{"symbol":"NVDD","url":"https://intraalpha.com/companies/NVDD","capturedAt":"2026-10-22T21:07:06.961Z","state":"ready","quote":{"symbol":"NVDD","last_price":30.91,"prev_close":29.62,"regular_close":30.91,"change":1.29,"change_pct":4.3552,"regular_change":1.29,"regular_change_pct":4.3552,"extended_change":0,"extended_change_pct":0,"bid":30.86,"ask":31.01,"bid_size":500,"ask_size":500,"volume":185002,"vwap":30.765831,"open":30.29,"high":31.04,"low":30.06,"close":30.91,"trade_count":1990,"last_trade_at":"2026-10-22T20:53:42.821402865Z","last_quote_at":"2026-10-22T21:06:48.718318276Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:07:04.745441804-04:00","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,"fundProfile":{"net_assets":16500000,"net_expense_ratio":0.0101,"portfolio_turnover":0,"dividend_yield":0.0473,"inception_date":"2023-09-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:07:06.536271+00:00"},"optionObservedAt":"2026-10-22T19:55:04.690Z","bars":[{"c":30.1,"h":30.1,"l":29.95,"n":21,"o":29.98,"t":"2026-10-15T08:00:00Z","v":3663,"vw":30.002656},{"c":30.06,"h":30.06,"l":30.06,"n":1,"o":30.06,"t":"2026-10-15T08:30:00Z","v":247,"vw":30.06},{"c":30.07,"h":30.07,"l":30.07,"n":1,"o":30.07,"t":"2026-10-15T09:10:00Z","v":116,"vw":30.07},{"c":30.23,"h":30.23,"l":30.23,"n":1,"o":30.23,"t":"2026-10-15T12:30:00Z","v":100,"vw":30.23},{"c":30.231,"h":30.24,"l":30.231,"n":4,"o":30.24,"t":"2026-10-15T12:50:00Z","v":502,"vw":30.2364},{"c":30.32,"h":30.32,"l":30.32,"n":1,"o":30.32,"t":"2026-10-15T13:00:00Z","v":150,"vw":30.32},{"c":30.3298,"h":30.3298,"l":30.28,"n":2,"o":30.28,"t":"2026-10-15T13:10:00Z","v":1750,"vw":30.315571},{"c":30.525,"h":30.755,"l":30.44,"n":43,"o":30.44,"t":"2026-10-15T13:30:00Z","v":8476,"vw":30.652276},{"c":30.7001,"h":30.7001,"l":30.639,"n":10,"o":30.65,"t":"2026-10-15T13:35:00Z","v":1324,"vw":30.652365},{"c":30.44,"h":30.57,"l":30.425,"n":37,"o":30.565,"t":"2026-10-15T13:40:00Z","v":4072,"vw":30.481662},{"c":30.615,"h":30.65,"l":30.55,"n":96,"o":30.58,"t":"2026-10-15T13:45:00Z","v":22794,"vw":30.589896},{"c":30.73,"h":30.73,"l":30.64,"n":10,"o":30.65,"t":"2026-10-15T13:50:00Z","v":394,"vw":30.671716},{"c":30.7,"h":30.77,"l":30.7,"n":10,"o":30.77,"t":"2026-10-15T13:55:00Z","v":3298,"vw":30.706406},{"c":30.48,"h":30.63,"l":30.47,"n":17,"o":30.63,"t":"2026-10-15T14:00:00Z","v":2214,"vw":30.49087},{"c":30.4985,"h":30.53,"l":30.45,"n":25,"o":30.48,"t":"2026-10-15T14:05:00Z","v":5773,"vw":30.48139},{"c":30.43,"h":30.44,"l":30.392,"n":9,"o":30.44,"t":"2026-10-15T14:10:00Z","v":1876,"vw":30.425104},{"c":30.42,"h":30.46,"l":30.42,"n":13,"o":30.46,"t":"2026-10-15T14:15:00Z","v":4144,"vw":30.456543},{"c":30.38,"h":30.43,"l":30.38,"n":18,"o":30.42,"t":"2026-10-15T14:20:00Z","v":5081,"vw":30.402145},{"c":30.4349,"h":30.4349,"l":30.4,"n":6,"o":30.4,"t":"2026-10-15T14:25:00Z","v":1191,"vw":30.431022},{"c":30.38,"h":30.39,"l":30.38,"n":6,"o":30.39,"t":"2026-10-15T14:30:00Z","v":552,"vw":30.38192},{"c":30.32,"h":30.33,"l":30.32,"n":6,"o":30.33,"t":"2026-10-15T14:40:00Z","v":706,"vw":30.325846},{"c":30.39,"h":30.39,"l":30.35,"n":13,"o":30.35,"t":"2026-10-15T14:50:00Z","v":3299,"vw":30.35179},{"c":30.27,"h":30.27,"l":30.27,"n":2,"o":30.27,"t":"2026-10-15T14:55:00Z","v":151,"vw":30.27},{"c":30.3201,"h":30.3601,"l":30.28,"n":56,"o":30.28,"t":"2026-10-15T15:00:00Z","v":23576,"vw":30.350233},{"c":30.32,"h":30.36,"l":30.32,"n":32,"o":30.35,"t":"2026-10-15T15:05:00Z","v":4674,"vw":30.35029},{"c":30.31,"h":30.31,"l":30.31,"n":1,"o":30.31,"t":"2026-10-15T15:10:00Z","v":420,"vw":30.31},{"c":30.2411,"h":30.27,"l":30.2411,"n":5,"o":30.27,"t":"2026-10-15T15:15:00Z","v":2350,"vw":30.24487},{"c":30.32,"h":30.36,"l":30.32,"n":11,"o":30.36,"t":"2026-10-15T15:30:00Z","v":1830,"vw":30.346451},{"c":30.32,"h":30.325,"l":30.32,"n":2,"o":30.325,"t":"2026-10-15T15:35:00Z","v":400,"vw":30.3225},{"c":30.32,"h":30.32,"l":30.31,"n":15,"o":30.31,"t":"2026-10-15T15:40:00Z","v":4220,"vw":30.314025},{"c":30.259,"h":30.259,"l":30.23,"n":9,"o":30.24,"t":"2026-10-15T15:50:00Z","v":1416,"vw":30.244572},{"c":30.2,"h":30.23,"l":30.2,"n":5,"o":30.23,"t":"2026-10-15T15:55:00Z","v":1307,"vw":30.202964},{"c":30.17,"h":30.17,"l":30.15,"n":7,"o":30.17,"t":"2026-10-15T16:00:00Z","v":2025,"vw":30.163765},{"c":30.3,"h":30.3,"l":30.25,"n":4,"o":30.25,"t":"2026-10-15T16:15:00Z","v":993,"vw":30.281813},{"c":30.375,"h":30.409,"l":30.375,"n":7,"o":30.409,"t":"2026-10-15T16:25:00Z","v":3188,"vw":30.390438},{"c":30.33,"h":30.4,"l":30.33,"n":3,"o":30.4,"t":"2026-10-15T16:30:00Z","v":400,"vw":30.3625},{"c":30.31,"h":30.31,"l":30.31,"n":6,"o":30.31,"t":"2026-10-15T16:35:00Z","v":1000,"vw":30.31},{"c":30.34,"h":30.34,"l":30.34,"n":8,"o":30.34,"t":"2026-10-15T16:40:00Z","v":489,"vw":30.34},{"c":30.31,"h":30.31,"l":30.31,"n":1,"o":30.31,"t":"2026-10-15T16:50:00Z","v":125,"vw":30.31},{"c":30.288,"h":30.288,"l":30.26,"n":9,"o":30.26,"t":"2026-10-15T17:00:00Z","v":2167,"vw":30.263944},{"c":30.21,"h":30.21,"l":30.21,"n":1,"o":30.21,"t":"2026-10-15T17:10:00Z","v":100,"vw":30.21},{"c":30.21,"h":30.22,"l":30.21,"n":6,"o":30.22,"t":"2026-10-15T17:15:00Z","v":1850,"vw":30.219429},{"c":30.25,"h":30.25,"l":30.24,"n":2,"o":30.24,"t":"2026-10-15T17:20:00Z","v":350,"vw":30.245714},{"c":30.2401,"h":30.25,"l":30.2401,"n":4,"o":30.25,"t":"2026-10-15T17:25:00Z","v":800,"vw":30.241514},{"c":30.22,"h":30.23,"l":30.22,"n":3,"o":30.23,"t":"2026-10-15T17:30:00Z","v":250,"vw":30.225},{"c":30.16,"h":30.16,"l":30.16,"n":3,"o":30.16,"t":"2026-10-15T17:35:00Z","v":1000,"vw":30.16},{"c":30.15,"h":30.15,"l":30.14,"n":2,"o":30.14,"t":"2026-10-15T17:45:00Z","v":300,"vw":30.146667},{"c":30.13,"h":30.13,"l":30.13,"n":1,"o":30.13,"t":"2026-10-15T17:55:00Z","v":100,"vw":30.13},{"c":30.22,"h":30.23,"l":30.18,"n":13,"o":30.18,"t":"2026-10-15T18:00:00Z","v":1209,"vw":30.199563},{"c":30.22,"h":30.23,"l":30.22,"n":16,"o":30.23,"t":"2026-10-15T18:05:00Z","v":1800,"vw":30.222143},{"c":30.26,"h":30.26,"l":30.23,"n":13,"o":30.23,"t":"2026-10-15T18:10:00Z","v":1110,"vw":30.255385},{"c":30.27,"h":30.27,"l":30.26,"n":8,"o":30.26,"t":"2026-10-15T18:15:00Z","v":650,"vw":30.264},{"c":30.28,"h":30.28,"l":30.27,"n":20,"o":30.27,"t":"2026-10-15T18:20:00Z","v":1151,"vw":30.275},{"c":30.26,"h":30.26,"l":30.26,"n":23,"o":30.26,"t":"2026-10-15T18:25:00Z","v":1430,"vw":30.26},{"c":30.29,"h":30.29,"l":30.27,"n":27,"o":30.27,"t":"2026-10-15T18:30:00Z","v":4344,"vw":30.277895},{"c":30.25,"h":30.26,"l":30.25,"n":7,"o":30.26,"t":"2026-10-15T18:35:00Z","v":600,"vw":30.2525},{"c":30.26,"h":30.26,"l":30.26,"n":9,"o":30.26,"t":"2026-10-15T18:40:00Z","v":603,"vw":30.26},{"c":30.21,"h":30.21,"l":30.2,"n":21,"o":30.2,"t":"2026-10-15T18:55:00Z","v":2185,"vw":30.209467},{"c":30.19,"h":30.19,"l":30.17,"n":25,"o":30.18,"t":"2026-10-15T19:00:00Z","v":2167,"vw":30.173889},{"c":30.195,"h":30.2,"l":30.18,"n":4,"o":30.2,"t":"2026-10-15T19:05:00Z","v":325,"vw":30.191667},{"c":30.12,"h":30.17,"l":30.12,"n":20,"o":30.17,"t":"2026-10-15T19:10:00Z","v":1686,"vw":30.150626},{"c":30.1,"h":30.1,"l":30.1,"n":1,"o":30.1,"t":"2026-10-15T19:15:00Z","v":100,"vw":30.1},{"c":30.13,"h":30.13,"l":30.13,"n":6,"o":30.13,"t":"2026-10-15T19:20:00Z","v":457,"vw":30.13},{"c":30.17,"h":30.17,"l":30.17,"n":2,"o":30.17,"t":"2026-10-15T19:25:00Z","v":350,"vw":30.17},{"c":30.2,"h":30.2,"l":30.16,"n":15,"o":30.18,"t":"2026-10-15T19:30:00Z","v":5167,"vw":30.170642},{"c":30.205,"h":30.205,"l":30.18,"n":8,"o":30.2,"t":"2026-10-15T19:35:00Z","v":4050,"vw":30.20225},{"c":30.22,"h":30.23,"l":30.19,"n":30,"o":30.22,"t":"2026-10-15T19:40:00Z","v":10399,"vw":30.198263},{"c":30.2,"h":30.23,"l":30.2,"n":10,"o":30.21,"t":"2026-10-15T19:45:00Z","v":950,"vw":30.206667},{"c":30.19,"h":30.24,"l":30.19,"n":12,"o":30.2,"t":"2026-10-15T19:50:00Z","v":787,"vw":30.21},{"c":30.25,"h":30.26,"l":30.225,"n":96,"o":30.23,"t":"2026-10-15T19:55:00Z","v":11595,"vw":30.239805},{"c":30.22,"h":30.26,"l":30.21,"n":15,"o":30.26,"t":"2026-10-15T20:00:00Z","v":11041,"vw":30.224758},{"c":30.2,"h":30.2,"l":30.19,"n":6,"o":30.19,"t":"2026-10-15T20:05:00Z","v":1080,"vw":30.19619},{"c":30.25,"h":30.25,"l":30.24,"n":11,"o":30.24,"t":"2026-10-15T20:55:00Z","v":6800,"vw":30.246471},{"c":29.95,"h":29.95,"l":29.95,"n":1,"o":29.95,"t":"2026-10-16T08:00:00Z","v":998,"vw":29.95},{"c":30.03,"h":30.06,"l":30.03,"n":9,"o":30.06,"t":"2026-10-16T08:35:00Z","v":2733,"vw":30.050518},{"c":30.17,"h":30.17,"l":30.17,"n":3,"o":30.17,"t":"2026-10-16T09:00:00Z","v":650,"vw":30.17},{"c":30.3997,"h":30.3997,"l":30.3997,"n":1,"o":30.3997,"t":"2026-10-16T11:25:00Z","v":100,"vw":30.3997},{"c":30.41,"h":30.41,"l":30.4,"n":3,"o":30.4,"t":"2026-10-16T12:45:00Z","v":500,"vw":30.403228},{"c":30.455,"h":30.47,"l":30.32,"n":11,"o":30.32,"t":"2026-10-16T13:30:00Z","v":736,"vw":30.442093},{"c":30.51,"h":30.51,"l":30.375,"n":18,"o":30.39,"t":"2026-10-16T13:35:00Z","v":1150,"vw":30.429286},{"c":30.5,"h":30.5,"l":30.445,"n":11,"o":30.445,"t":"2026-10-16T13:40:00Z","v":1098,"vw":30.479596},{"c":30.46,"h":30.46,"l":30.365,"n":52,"o":30.38,"t":"2026-10-16T13:45:00Z","v":11365,"vw":30.42928},{"c":30.42,"h":30.53,"l":30.42,"n":26,"o":30.475,"t":"2026-10-16T13:50:00Z","v":9318,"vw":30.468416},{"c":30.41,"h":30.48,"l":30.4,"n":34,"o":30.46,"t":"2026-10-16T13:55:00Z","v":4411,"vw":30.444971},{"c":30.33,"h":30.4,"l":30.33,"n":17,"o":30.39,"t":"2026-10-16T14:00:00Z","v":1209,"vw":30.3625},{"c":30.38,"h":30.38,"l":30.34,"n":3,"o":30.34,"t":"2026-10-16T14:05:00Z","v":201,"vw":30.36},{"c":30.3761,"h":30.43,"l":30.37,"n":21,"o":30.43,"t":"2026-10-16T14:10:00Z","v":2714,"vw":30.382037},{"c":30.34,"h":30.35,"l":30.34,"n":6,"o":30.35,"t":"2026-10-16T14:15:00Z","v":544,"vw":30.347778},{"c":30.25,"h":30.32,"l":30.25,"n":53,"o":30.32,"t":"2026-10-16T14:20:00Z","v":7136,"vw":30.31083},{"c":30.22,"h":30.29,"l":30.22,"n":8,"o":30.27,"t":"2026-10-16T14:25:00Z","v":6821,"vw":30.275279},{"c":30.18,"h":30.24,"l":30.17,"n":14,"o":30.24,"t":"2026-10-16T14:30:00Z","v":1308,"vw":30.209631},{"c":30.12,"h":30.16,"l":30.12,"n":11,"o":30.16,"t":"2026-10-16T14:35:00Z","v":1211,"vw":30.142381},{"c":30.09,"h":30.13,"l":30.09,"n":5,"o":30.13,"t":"2026-10-16T14:40:00Z","v":402,"vw":30.115},{"c":30.14,"h":30.14,"l":30.11,"n":11,"o":30.11,"t":"2026-10-16T14:45:00Z","v":552,"vw":30.128},{"c":30.22,"h":30.22,"l":30.13,"n":13,"o":30.13,"t":"2026-10-16T14:50:00Z","v":1251,"vw":30.197778},{"c":30.23,"h":30.23,"l":30.2,"n":11,"o":30.2,"t":"2026-10-16T14:55:00Z","v":1250,"vw":30.223},{"c":30.27,"h":30.29,"l":30.22,"n":33,"o":30.22,"t":"2026-10-16T15:00:00Z","v":5600,"vw":30.277925},{"c":30.34,"h":30.34,"l":30.28,"n":8,"o":30.28,"t":"2026-10-16T15:05:00Z","v":2392,"vw":30.319652},{"c":30.35,"h":30.38,"l":30.35,"n":9,"o":30.37,"t":"2026-10-16T15:10:00Z","v":868,"vw":30.358333},{"c":30.3216,"h":30.37,"l":30.32,"n":9,"o":30.32,"t":"2026-10-16T15:15:00Z","v":1576,"vw":30.331678},{"c":30.41,"h":30.41,"l":30.39,"n":8,"o":30.39,"t":"2026-10-16T15:20:00Z","v":473,"vw":30.4},{"c":30.34,"h":30.38,"l":30.34,"n":13,"o":30.38,"t":"2026-10-16T15:25:00Z","v":902,"vw":30.348},{"c":30.26,"h":30.36,"l":30.26,"n":16,"o":30.36,"t":"2026-10-16T15:30:00Z","v":824,"vw":30.310667},{"c":30.26,"h":30.26,"l":30.26,"n":2,"o":30.26,"t":"2026-10-16T15:35:00Z","v":175,"vw":30.26},{"c":30.19,"h":30.19,"l":30.16,"n":12,"o":30.18,"t":"2026-10-16T15:40:00Z","v":855,"vw":30.183333},{"c":30.16,"h":30.195,"l":30.16,"n":5,"o":30.195,"t":"2026-10-16T15:45:00Z","v":348,"vw":30.17705},{"c":30.26,"h":30.26,"l":30.18,"n":28,"o":30.18,"t":"2026-10-16T15:50:00Z","v":3565,"vw":30.224336},{"c":30.205,"h":30.23,"l":30.205,"n":23,"o":30.23,"t":"2026-10-16T15:55:00Z","v":2528,"vw":30.222262},{"c":30.3,"h":30.3,"l":30.2601,"n":15,"o":30.27,"t":"2026-10-16T16:00:00Z","v":1843,"vw":30.277387},{"c":30.31,"h":30.33,"l":30.28,"n":36,"o":30.3,"t":"2026-10-16T16:05:00Z","v":3258,"vw":30.296912},{"c":30.25,"h":30.305,"l":30.24,"n":46,"o":30.305,"t":"2026-10-16T16:10:00Z","v":5289,"vw":30.257037},{"c":30.25,"h":30.25,"l":30.24,"n":3,"o":30.24,"t":"2026-10-16T16:15:00Z","v":550,"vw":30.248},{"c":30.22,"h":30.24,"l":30.2161,"n":16,"o":30.24,"t":"2026-10-16T16:20:00Z","v":4267,"vw":30.219294},{"c":30.22,"h":30.25,"l":30.22,"n":5,"o":30.25,"t":"2026-10-16T16:25:00Z","v":339,"vw":30.233077},{"c":30.25,"h":30.25,"l":30.24,"n":10,"o":30.24,"t":"2026-10-16T16:30:00Z","v":1730,"vw":30.245},{"c":30.2899,"h":30.32,"l":30.28,"n":19,"o":30.32,"t":"2026-10-16T16:35:00Z","v":3185,"vw":30.2902},{"c":30.3385,"h":30.3385,"l":30.33,"n":3,"o":30.33,"t":"2026-10-16T16:40:00Z","v":1001,"vw":30.334675},{"c":30.37,"h":30.37,"l":30.33,"n":23,"o":30.34,"t":"2026-10-16T16:45:00Z","v":5138,"vw":30.357045},{"c":30.39,"h":30.41,"l":30.3801,"n":18,"o":30.41,"t":"2026-10-16T16:50:00Z","v":2529,"vw":30.394289},{"c":30.4,"h":30.42,"l":30.4,"n":33,"o":30.4,"t":"2026-10-16T16:55:00Z","v":2110,"vw":30.40875},{"c":30.46,"h":30.46,"l":30.42,"n":15,"o":30.42,"t":"2026-10-16T17:00:00Z","v":3105,"vw":30.436403},{"c":30.48,"h":30.485,"l":30.465,"n":22,"o":30.48,"t":"2026-10-16T17:05:00Z","v":3652,"vw":30.472984},{"c":30.45,"h":30.48,"l":30.45,"n":10,"o":30.48,"t":"2026-10-16T17:10:00Z","v":2285,"vw":30.465714},{"c":30.55,"h":30.55,"l":30.5086,"n":10,"o":30.5086,"t":"2026-10-16T17:15:00Z","v":2653,"vw":30.519818},{"c":30.54,"h":30.57,"l":30.53,"n":19,"o":30.56,"t":"2026-10-16T17:20:00Z","v":7093,"vw":30.555686},{"c":30.5,"h":30.54,"l":30.48,"n":7,"o":30.54,"t":"2026-10-16T17:25:00Z","v":497,"vw":30.506667},{"c":30.48,"h":30.5,"l":30.48,"n":11,"o":30.49,"t":"2026-10-16T17:30:00Z","v":2186,"vw":30.481972},{"c":30.5,"h":30.5,"l":30.4801,"n":30,"o":30.5,"t":"2026-10-16T17:35:00Z","v":4739,"vw":30.490756},{"c":30.44,"h":30.5,"l":30.44,"n":44,"o":30.5,"t":"2026-10-16T17:40:00Z","v":6062,"vw":30.470987},{"c":30.47,"h":30.47,"l":30.43,"n":20,"o":30.43,"t":"2026-10-16T17:45:00Z","v":1413,"vw":30.436316},{"c":30.52,"h":30.52,"l":30.52,"n":4,"o":30.52,"t":"2026-10-16T17:50:00Z","v":350,"vw":30.52},{"c":30.55,"h":30.55,"l":30.53,"n":12,"o":30.54,"t":"2026-10-16T17:55:00Z","v":800,"vw":30.5375},{"c":30.6,"h":30.6,"l":30.56,"n":38,"o":30.56,"t":"2026-10-16T18:00:00Z","v":4540,"vw":30.589142},{"c":30.57,"h":30.6,"l":30.57,"n":57,"o":30.6,"t":"2026-10-16T18:05:00Z","v":5271,"vw":30.583286},{"c":30.58,"h":30.59,"l":30.57,"n":14,"o":30.59,"t":"2026-10-16T18:10:00Z","v":2425,"vw":30.583053},{"c":30.6,"h":30.6,"l":30.555,"n":13,"o":30.57,"t":"2026-10-16T18:15:00Z","v":2332,"vw":30.579763},{"c":30.6201,"h":30.65,"l":30.62,"n":23,"o":30.64,"t":"2026-10-16T18:20:00Z","v":5620,"vw":30.637938},{"c":30.66,"h":30.68,"l":30.62,"n":23,"o":30.62,"t":"2026-10-16T18:25:00Z","v":13857,"vw":30.648971},{"c":30.64,"h":30.7,"l":30.64,"n":75,"o":30.684,"t":"2026-10-16T18:30:00Z","v":10420,"vw":30.686845},{"c":30.61,"h":30.6375,"l":30.61,"n":26,"o":30.6375,"t":"2026-10-16T18:35:00Z","v":5279,"vw":30.611723},{"c":30.61,"h":30.66,"l":30.6,"n":28,"o":30.6,"t":"2026-10-16T18:40:00Z","v":3507,"vw":30.630318},{"c":30.59,"h":30.59,"l":30.59,"n":7,"o":30.59,"t":"2026-10-16T18:45:00Z","v":302,"vw":30.59},{"c":30.7199,"h":30.73,"l":30.68,"n":18,"o":30.68,"t":"2026-10-16T18:50:00Z","v":14601,"vw":30.7217},{"c":30.76,"h":30.8,"l":30.76,"n":21,"o":30.78,"t":"2026-10-16T18:55:00Z","v":3206,"vw":30.776432},{"c":30.75,"h":30.76,"l":30.72,"n":31,"o":30.755,"t":"2026-10-16T19:00:00Z","v":3673,"vw":30.745475},{"c":30.73,"h":30.785,"l":30.73,"n":36,"o":30.755,"t":"2026-10-16T19:05:00Z","v":6669,"vw":30.75646},{"c":30.63,"h":30.73,"l":30.63,"n":25,"o":30.73,"t":"2026-10-16T19:10:00Z","v":2742,"vw":30.667463},{"c":30.62,"h":30.68,"l":30.61,"n":121,"o":30.64,"t":"2026-10-16T19:15:00Z","v":14612,"vw":30.644334},{"c":30.58,"h":30.63,"l":30.57,"n":67,"o":30.63,"t":"2026-10-16T19:20:00Z","v":8451,"vw":30.598723},{"c":30.55,"h":30.58,"l":30.55,"n":53,"o":30.57,"t":"2026-10-16T19:25:00Z","v":10305,"vw":30.557672},{"c":30.65,"h":30.66,"l":30.61,"n":13,"o":30.61,"t":"2026-10-16T19:30:00Z","v":1789,"vw":30.641806},{"c":30.7,"h":30.7,"l":30.64,"n":30,"o":30.64,"t":"2026-10-16T19:40:00Z","v":2120,"vw":30.667333},{"c":30.615,"h":30.7,"l":30.615,"n":29,"o":30.69,"t":"2026-10-16T19:45:00Z","v":2547,"vw":30.673146},{"c":30.6,"h":30.66,"l":30.59,"n":72,"o":30.63,"t":"2026-10-16T19:50:00Z","v":34067,"vw":30.616341},{"c":30.7,"h":30.7,"l":30.6178,"n":71,"o":30.67,"t":"2026-10-16T19:55:00Z","v":10260,"vw":30.661933},{"c":30.75,"h":30.75,"l":30.73,"n":10,"o":30.73,"t":"2026-10-16T20:00:00Z","v":720,"vw":30.73569},{"c":30.721,"h":30.721,"l":30.721,"n":4,"o":30.721,"t":"2026-10-16T20:05:00Z","v":201,"vw":30.721},{"c":30.7672,"h":30.7672,"l":30.7672,"n":1,"o":30.7672,"t":"2026-10-16T20:10:00Z","v":100,"vw":30.7672},{"c":30.67,"h":30.67,"l":30.67,"n":6,"o":30.67,"t":"2026-10-16T20:30:00Z","v":902,"vw":30.67},{"c":30.6107,"h":30.6107,"l":30.6107,"n":1,"o":30.6107,"t":"2026-10-16T22:20:00Z","v":392,"vw":30.6107},{"c":30.78,"h":30.78,"l":30.78,"n":1,"o":30.78,"t":"2026-10-16T22:25:00Z","v":322,"vw":30.78},{"c":30.7695,"h":30.7695,"l":30.7695,"n":1,"o":30.7695,"t":"2026-10-16T22:45:00Z","v":102,"vw":30.7695},{"c":30.2551,"h":30.2551,"l":30.2551,"n":1,"o":30.2551,"t":"2026-10-19T12:35:00Z","v":200,"vw":30.2551},{"c":30.32,"h":30.32,"l":30.2,"n":24,"o":30.2,"t":"2026-10-19T13:30:00Z","v":1572,"vw":30.268636},{"c":30.5899,"h":30.5899,"l":30.49,"n":6,"o":30.49,"t":"2026-10-19T13:35:00Z","v":367,"vw":30.538017},{"c":30.515,"h":30.515,"l":30.515,"n":7,"o":30.515,"t":"2026-10-19T13:40:00Z","v":2660,"vw":30.515},{"c":30.5,"h":30.5,"l":30.5,"n":4,"o":30.5,"t":"2026-10-19T13:45:00Z","v":218,"vw":30.5},{"c":30.535,"h":30.535,"l":30.51,"n":8,"o":30.51,"t":"2026-10-19T13:50:00Z","v":713,"vw":30.525014},{"c":30.52,"h":30.52,"l":30.52,"n":8,"o":30.52,"t":"2026-10-19T13:55:00Z","v":1920,"vw":30.52},{"c":30.56,"h":30.56,"l":30.5,"n":5,"o":30.505,"t":"2026-10-19T14:00:00Z","v":402,"vw":30.52395},{"c":30.5,"h":30.5,"l":30.5,"n":13,"o":30.5,"t":"2026-10-19T14:05:00Z","v":1175,"vw":30.5},{"c":30.36,"h":30.47,"l":30.36,"n":14,"o":30.45,"t":"2026-10-19T14:10:00Z","v":1243,"vw":30.423617},{"c":30.2599,"h":30.31,"l":30.231,"n":24,"o":30.3,"t":"2026-10-19T14:15:00Z","v":1814,"vw":30.270803},{"c":30.11,"h":30.2,"l":30.11,"n":20,"o":30.19,"t":"2026-10-19T14:20:00Z","v":2950,"vw":30.168461},{"c":30.15,"h":30.1699,"l":30.1,"n":14,"o":30.1,"t":"2026-10-19T14:25:00Z","v":3094,"vw":30.119803},{"c":30.25,"h":30.261,"l":30.19,"n":15,"o":30.19,"t":"2026-10-19T14:30:00Z","v":1067,"vw":30.234133},{"c":30.3,"h":30.3,"l":30.245,"n":13,"o":30.25,"t":"2026-10-19T14:35:00Z","v":1396,"vw":30.264323},{"c":30.26,"h":30.28,"l":30.25,"n":20,"o":30.27,"t":"2026-10-19T14:40:00Z","v":1443,"vw":30.260494},{"c":30.21,"h":30.21,"l":30.19,"n":6,"o":30.21,"t":"2026-10-19T14:45:00Z","v":650,"vw":30.206},{"c":30.23,"h":30.23,"l":30.22,"n":18,"o":30.23,"t":"2026-10-19T14:50:00Z","v":1672,"vw":30.222792},{"c":30.2,"h":30.2,"l":30.18,"n":10,"o":30.19,"t":"2026-10-19T14:55:00Z","v":661,"vw":30.19},{"c":30.16,"h":30.2,"l":30.16,"n":38,"o":30.2,"t":"2026-10-19T15:00:00Z","v":4294,"vw":30.179155},{"c":30.13,"h":30.16,"l":30.12,"n":25,"o":30.16,"t":"2026-10-19T15:05:00Z","v":3137,"vw":30.1296},{"c":30.13,"h":30.15,"l":30.13,"n":9,"o":30.13,"t":"2026-10-19T15:10:00Z","v":541,"vw":30.136667},{"c":30.12,"h":30.17,"l":30.12,"n":26,"o":30.17,"t":"2026-10-19T15:15:00Z","v":3814,"vw":30.151818},{"c":30.08,"h":30.11,"l":30.075,"n":16,"o":30.11,"t":"2026-10-19T15:20:00Z","v":3922,"vw":30.077917},{"c":30.065,"h":30.08,"l":30.04,"n":43,"o":30.075,"t":"2026-10-19T15:25:00Z","v":25645,"vw":30.065199},{"c":30.06,"h":30.08,"l":30.06,"n":93,"o":30.075,"t":"2026-10-19T15:30:00Z","v":10274,"vw":30.062747},{"c":29.98,"h":29.98,"l":29.971,"n":3,"o":29.98,"t":"2026-10-19T15:35:00Z","v":790,"vw":29.976924},{"c":29.95,"h":29.98,"l":29.95,"n":15,"o":29.97,"t":"2026-10-19T15:40:00Z","v":1153,"vw":29.968575},{"c":29.98,"h":29.99,"l":29.96,"n":15,"o":29.99,"t":"2026-10-19T15:45:00Z","v":1594,"vw":29.978462},{"c":29.98,"h":29.99,"l":29.96,"n":8,"o":29.965,"t":"2026-10-19T15:50:00Z","v":1251,"vw":29.970217},{"c":29.94,"h":29.99,"l":29.94,"n":18,"o":29.98,"t":"2026-10-19T15:55:00Z","v":1695,"vw":29.952143},{"c":29.98,"h":30.04,"l":29.96,"n":72,"o":29.97,"t":"2026-10-19T16:00:00Z","v":9461,"vw":30.001507},{"c":29.97,"h":30.01,"l":29.96,"n":47,"o":29.98,"t":"2026-10-19T16:05:00Z","v":12461,"vw":29.969913},{"c":29.95,"h":29.95,"l":29.92,"n":18,"o":29.93,"t":"2026-10-19T16:10:00Z","v":3182,"vw":29.939286},{"c":29.99,"h":29.99,"l":29.99,"n":2,"o":29.99,"t":"2026-10-19T16:15:00Z","v":175,"vw":29.99},{"c":30.1,"h":30.1,"l":30.08,"n":31,"o":30.0894,"t":"2026-10-19T16:25:00Z","v":6721,"vw":30.093076},{"c":30.11,"h":30.15,"l":30.09,"n":29,"o":30.12,"t":"2026-10-19T16:30:00Z","v":2927,"vw":30.124651},{"c":30.14,"h":30.14,"l":30.12,"n":11,"o":30.12,"t":"2026-10-19T16:35:00Z","v":716,"vw":30.125},{"c":30.11,"h":30.12,"l":30.11,"n":15,"o":30.12,"t":"2026-10-19T16:40:00Z","v":5492,"vw":30.119314},{"c":30.14,"h":30.14,"l":30.12,"n":8,"o":30.13,"t":"2026-10-19T16:45:00Z","v":850,"vw":30.13},{"c":30.14,"h":30.14,"l":30.14,"n":7,"o":30.14,"t":"2026-10-19T16:50:00Z","v":950,"vw":30.14},{"c":30.15,"h":30.15,"l":30.14,"n":33,"o":30.15,"t":"2026-10-19T16:55:00Z","v":6443,"vw":30.149829},{"c":30.12,"h":30.16,"l":30.12,"n":35,"o":30.16,"t":"2026-10-19T17:00:00Z","v":2462,"vw":30.154167},{"c":30.16,"h":30.18,"l":30.16,"n":22,"o":30.18,"t":"2026-10-19T17:10:00Z","v":3728,"vw":30.160909},{"c":30.14,"h":30.14,"l":30.14,"n":9,"o":30.14,"t":"2026-10-19T17:15:00Z","v":1350,"vw":30.14},{"c":30.15,"h":30.15,"l":30.15,"n":1,"o":30.15,"t":"2026-10-19T17:20:00Z","v":240,"vw":30.15},{"c":30.17,"h":30.17,"l":30.17,"n":6,"o":30.17,"t":"2026-10-19T17:25:00Z","v":429,"vw":30.17},{"c":30.2,"h":30.2,"l":30.18,"n":8,"o":30.19,"t":"2026-10-19T17:30:00Z","v":1306,"vw":30.193344},{"c":30.21,"h":30.21,"l":30.21,"n":4,"o":30.21,"t":"2026-10-19T17:35:00Z","v":340,"vw":30.21},{"c":30.22,"h":30.22,"l":30.205,"n":9,"o":30.205,"t":"2026-10-19T17:40:00Z","v":609,"vw":30.215},{"c":30.28,"h":30.28,"l":30.26,"n":10,"o":30.265,"t":"2026-10-19T17:45:00Z","v":2100,"vw":30.267809},{"c":30.28,"h":30.31,"l":30.28,"n":17,"o":30.295,"t":"2026-10-19T17:50:00Z","v":1858,"vw":30.288793},{"c":30.23,"h":30.27,"l":30.23,"n":33,"o":30.27,"t":"2026-10-19T17:55:00Z","v":2000,"vw":30.239},{"c":30.28,"h":30.28,"l":30.195,"n":26,"o":30.2,"t":"2026-10-19T18:00:00Z","v":3715,"vw":30.225402},{"c":30.23,"h":30.23,"l":30.23,"n":3,"o":30.23,"t":"2026-10-19T18:10:00Z","v":300,"vw":30.23},{"c":30.23,"h":30.23,"l":30.23,"n":4,"o":30.23,"t":"2026-10-19T18:15:00Z","v":300,"vw":30.23},{"c":30.25,"h":30.25,"l":30.25,"n":1,"o":30.25,"t":"2026-10-19T18:20:00Z","v":100,"vw":30.25},{"c":30.3,"h":30.3,"l":30.3,"n":15,"o":30.3,"t":"2026-10-19T18:25:00Z","v":1456,"vw":30.3},{"c":30.29,"h":30.29,"l":30.27,"n":18,"o":30.28,"t":"2026-10-19T18:30:00Z","v":3134,"vw":30.28},{"c":30.3,"h":30.3,"l":30.3,"n":6,"o":30.3,"t":"2026-10-19T18:35:00Z","v":268,"vw":30.3},{"c":30.24,"h":30.24,"l":30.23,"n":15,"o":30.23,"t":"2026-10-19T18:45:00Z","v":1200,"vw":30.237399},{"c":30.27,"h":30.27,"l":30.25,"n":15,"o":30.25,"t":"2026-10-19T18:50:00Z","v":1000,"vw":30.254},{"c":30.26,"h":30.26,"l":30.26,"n":2,"o":30.26,"t":"2026-10-19T18:55:00Z","v":150,"vw":30.26},{"c":30.26,"h":30.27,"l":30.24,"n":33,"o":30.27,"t":"2026-10-19T19:00:00Z","v":2468,"vw":30.253939},{"c":30.27,"h":30.28,"l":30.23,"n":67,"o":30.25,"t":"2026-10-19T19:05:00Z","v":4777,"vw":30.25037},{"c":30.26,"h":30.26,"l":30.26,"n":8,"o":30.26,"t":"2026-10-19T19:10:00Z","v":516,"vw":30.26},{"c":30.18,"h":30.23,"l":30.18,"n":78,"o":30.23,"t":"2026-10-19T19:15:00Z","v":5808,"vw":30.21},{"c":30.11,"h":30.2,"l":30.11,"n":60,"o":30.18,"t":"2026-10-19T19:20:00Z","v":4524,"vw":30.143},{"c":30.15,"h":30.17,"l":30.11,"n":31,"o":30.11,"t":"2026-10-19T19:25:00Z","v":3042,"vw":30.154399},{"c":30.15,"h":30.18,"l":30.14,"n":70,"o":30.16,"t":"2026-10-19T19:30:00Z","v":13082,"vw":30.143176},{"c":30.11,"h":30.12,"l":30.11,"n":32,"o":30.12,"t":"2026-10-19T19:35:00Z","v":5759,"vw":30.118787},{"c":30.16,"h":30.16,"l":30.1102,"n":18,"o":30.12,"t":"2026-10-19T19:40:00Z","v":1905,"vw":30.130027},{"c":30.18,"h":30.18,"l":30.16,"n":35,"o":30.16,"t":"2026-10-19T19:45:00Z","v":3033,"vw":30.170889},{"c":30.27,"h":30.3,"l":30.25,"n":57,"o":30.25,"t":"2026-10-19T19:50:00Z","v":6544,"vw":30.282116},{"c":30.27,"h":30.31,"l":30.22,"n":273,"o":30.26,"t":"2026-10-19T19:55:00Z","v":20575,"vw":30.260066},{"c":30.28,"h":30.28,"l":30.28,"n":5,"o":30.28,"t":"2026-10-19T20:00:00Z","v":201,"vw":30.28},{"c":30.37,"h":30.37,"l":30.37,"n":3,"o":30.37,"t":"2026-10-20T08:00:00Z","v":301,"vw":30.37},{"c":30.41,"h":30.41,"l":30.41,"n":2,"o":30.41,"t":"2026-10-20T09:00:00Z","v":501,"vw":30.41},{"c":30.4,"h":30.4,"l":30.4,"n":6,"o":30.4,"t":"2026-10-20T09:20:00Z","v":2452,"vw":30.4},{"c":30.532,"h":30.532,"l":30.532,"n":1,"o":30.532,"t":"2026-10-20T11:55:00Z","v":1000,"vw":30.532},{"c":30.57,"h":30.57,"l":30.57,"n":1,"o":30.57,"t":"2026-10-20T12:35:00Z","v":100,"vw":30.57},{"c":30.46,"h":30.46,"l":30.46,"n":1,"o":30.46,"t":"2026-10-20T12:55:00Z","v":100,"vw":30.46},{"c":30.68,"h":30.73,"l":30.4,"n":40,"o":30.4,"t":"2026-10-20T13:30:00Z","v":12138,"vw":30.658509},{"c":30.6772,"h":30.69,"l":30.585,"n":16,"o":30.585,"t":"2026-10-20T13:35:00Z","v":853,"vw":30.66661},{"c":30.8076,"h":30.8076,"l":30.765,"n":4,"o":30.765,"t":"2026-10-20T13:40:00Z","v":491,"vw":30.774662},{"c":30.765,"h":30.795,"l":30.765,"n":10,"o":30.7925,"t":"2026-10-20T13:45:00Z","v":2036,"vw":30.7911},{"c":30.7528,"h":30.7528,"l":30.7528,"n":2,"o":30.7528,"t":"2026-10-20T13:50:00Z","v":111,"vw":30.7528},{"c":30.61,"h":30.655,"l":30.61,"n":2,"o":30.655,"t":"2026-10-20T14:00:00Z","v":1500,"vw":30.625},{"c":30.42,"h":30.42,"l":30.42,"n":3,"o":30.42,"t":"2026-10-20T14:05:00Z","v":225,"vw":30.42},{"c":30.37,"h":30.37,"l":30.37,"n":1,"o":30.37,"t":"2026-10-20T14:10:00Z","v":100,"vw":30.37},{"c":30.29,"h":30.29,"l":30.29,"n":2,"o":30.29,"t":"2026-10-20T14:15:00Z","v":186,"vw":30.29},{"c":30.2401,"h":30.2401,"l":30.2401,"n":1,"o":30.2401,"t":"2026-10-20T14:20:00Z","v":200,"vw":30.2401},{"c":30.14,"h":30.14,"l":30.14,"n":6,"o":30.14,"t":"2026-10-20T14:30:00Z","v":1808,"vw":30.14},{"c":30.21,"h":30.21,"l":30.19,"n":2,"o":30.19,"t":"2026-10-20T14:35:00Z","v":225,"vw":30.201111},{"c":30.21,"h":30.225,"l":30.21,"n":26,"o":30.22,"t":"2026-10-20T14:40:00Z","v":4289,"vw":30.210954},{"c":30.21,"h":30.21,"l":30.18,"n":8,"o":30.18,"t":"2026-10-20T14:45:00Z","v":608,"vw":30.191},{"c":30.16,"h":30.19,"l":30.15,"n":12,"o":30.19,"t":"2026-10-20T14:50:00Z","v":1040,"vw":30.163095},{"c":30.14,"h":30.15,"l":30.14,"n":9,"o":30.15,"t":"2026-10-20T14:55:00Z","v":654,"vw":30.143333},{"c":30.19,"h":30.19,"l":30.165,"n":3,"o":30.165,"t":"2026-10-20T15:00:00Z","v":370,"vw":30.172813},{"c":30.189,"h":30.189,"l":30.1799,"n":5,"o":30.18,"t":"2026-10-20T15:05:00Z","v":1200,"vw":30.187355},{"c":30.33,"h":30.33,"l":30.225,"n":24,"o":30.225,"t":"2026-10-20T15:10:00Z","v":5369,"vw":30.24942},{"c":30.325,"h":30.325,"l":30.315,"n":9,"o":30.315,"t":"2026-10-20T15:15:00Z","v":1339,"vw":30.32381},{"c":30.33,"h":30.35,"l":30.3,"n":7,"o":30.3,"t":"2026-10-20T15:20:00Z","v":500,"vw":30.326667},{"c":30.34,"h":30.34,"l":30.32,"n":6,"o":30.32,"t":"2026-10-20T15:25:00Z","v":360,"vw":30.32939},{"c":30.3528,"h":30.3528,"l":30.325,"n":6,"o":30.33,"t":"2026-10-20T15:30:00Z","v":1273,"vw":30.347852},{"c":30.38,"h":30.38,"l":30.33,"n":60,"o":30.33,"t":"2026-10-20T15:35:00Z","v":4417,"vw":30.36991},{"c":30.29,"h":30.34,"l":30.27,"n":39,"o":30.34,"t":"2026-10-20T15:40:00Z","v":3546,"vw":30.294074},{"c":30.31,"h":30.31,"l":30.31,"n":4,"o":30.31,"t":"2026-10-20T15:45:00Z","v":364,"vw":30.31},{"c":30.28,"h":30.28,"l":30.28,"n":3,"o":30.28,"t":"2026-10-20T15:50:00Z","v":200,"vw":30.28},{"c":30.23,"h":30.24,"l":30.23,"n":2,"o":30.24,"t":"2026-10-20T15:55:00Z","v":340,"vw":30.232941},{"c":30.25,"h":30.25,"l":30.23,"n":4,"o":30.23,"t":"2026-10-20T16:00:00Z","v":301,"vw":30.236667},{"c":30.27,"h":30.27,"l":30.26,"n":11,"o":30.26,"t":"2026-10-20T16:05:00Z","v":700,"vw":30.263333},{"c":30.29,"h":30.29,"l":30.29,"n":3,"o":30.29,"t":"2026-10-20T16:10:00Z","v":1450,"vw":30.29},{"c":30.34,"h":30.34,"l":30.34,"n":7,"o":30.34,"t":"2026-10-20T16:15:00Z","v":450,"vw":30.34},{"c":30.33,"h":30.34,"l":30.33,"n":9,"o":30.34,"t":"2026-10-20T16:20:00Z","v":925,"vw":30.338516},{"c":30.32,"h":30.32,"l":30.32,"n":3,"o":30.32,"t":"2026-10-20T16:25:00Z","v":200,"vw":30.32},{"c":30.23,"h":30.23,"l":30.23,"n":2,"o":30.23,"t":"2026-10-20T16:35:00Z","v":150,"vw":30.23},{"c":30.29,"h":30.3,"l":30.28,"n":9,"o":30.28,"t":"2026-10-20T16:45:00Z","v":950,"vw":30.29},{"c":30.315,"h":30.32,"l":30.315,"n":10,"o":30.32,"t":"2026-10-20T16:55:00Z","v":1500,"vw":30.315455},{"c":30.3101,"h":30.33,"l":30.3,"n":71,"o":30.3,"t":"2026-10-20T17:00:00Z","v":6643,"vw":30.321215},{"c":30.32,"h":30.32,"l":30.3,"n":12,"o":30.3,"t":"2026-10-20T17:05:00Z","v":781,"vw":30.314726},{"c":30.31,"h":30.31,"l":30.3,"n":10,"o":30.3,"t":"2026-10-20T17:15:00Z","v":725,"vw":30.307059},{"c":30.28,"h":30.29,"l":30.28,"n":4,"o":30.29,"t":"2026-10-20T17:25:00Z","v":300,"vw":30.285},{"c":30.27,"h":30.27,"l":30.27,"n":1,"o":30.27,"t":"2026-10-20T17:30:00Z","v":100,"vw":30.27},{"c":30.29,"h":30.29,"l":30.29,"n":3,"o":30.29,"t":"2026-10-20T17:35:00Z","v":250,"vw":30.29},{"c":30.27,"h":30.28,"l":30.27,"n":4,"o":30.28,"t":"2026-10-20T17:40:00Z","v":300,"vw":30.275},{"c":30.27,"h":30.28,"l":30.27,"n":8,"o":30.28,"t":"2026-10-20T17:45:00Z","v":454,"vw":30.275},{"c":30.24,"h":30.27,"l":30.24,"n":18,"o":30.27,"t":"2026-10-20T17:50:00Z","v":1200,"vw":30.253333},{"c":30.28,"h":30.28,"l":30.25,"n":27,"o":30.25,"t":"2026-10-20T18:00:00Z","v":1751,"vw":30.274286},{"c":30.28,"h":30.3,"l":30.28,"n":21,"o":30.29,"t":"2026-10-20T18:05:00Z","v":1383,"vw":30.29},{"c":30.26,"h":30.26,"l":30.26,"n":11,"o":30.26,"t":"2026-10-20T18:10:00Z","v":600,"vw":30.26},{"c":30.3,"h":30.3,"l":30.27,"n":30,"o":30.27,"t":"2026-10-20T18:15:00Z","v":1557,"vw":30.282},{"c":30.3,"h":30.3,"l":30.3,"n":8,"o":30.3,"t":"2026-10-20T18:20:00Z","v":600,"vw":30.3},{"c":30.32,"h":30.32,"l":30.32,"n":10,"o":30.32,"t":"2026-10-20T18:25:00Z","v":601,"vw":30.32},{"c":30.35,"h":30.35,"l":30.3,"n":26,"o":30.3,"t":"2026-10-20T18:30:00Z","v":1587,"vw":30.335517},{"c":30.37,"h":30.37,"l":30.36,"n":7,"o":30.36,"t":"2026-10-20T18:35:00Z","v":550,"vw":30.365},{"c":30.38,"h":30.39,"l":30.34,"n":44,"o":30.34,"t":"2026-10-20T18:40:00Z","v":2550,"vw":30.35875},{"c":30.33,"h":30.36,"l":30.32,"n":35,"o":30.36,"t":"2026-10-20T18:45:00Z","v":2158,"vw":30.343636},{"c":30.34,"h":30.35,"l":30.34,"n":12,"o":30.35,"t":"2026-10-20T18:50:00Z","v":1100,"vw":30.34125},{"c":30.32,"h":30.32,"l":30.32,"n":14,"o":30.32,"t":"2026-10-20T18:55:00Z","v":773,"vw":30.32},{"c":30.34,"h":30.34,"l":30.33,"n":22,"o":30.33,"t":"2026-10-20T19:00:00Z","v":1824,"vw":30.3375},{"c":30.34,"h":30.34,"l":30.3169,"n":22,"o":30.3169,"t":"2026-10-20T19:05:00Z","v":1350,"vw":30.32338},{"c":30.35,"h":30.35,"l":30.345,"n":20,"o":30.345,"t":"2026-10-20T19:10:00Z","v":1096,"vw":30.348333},{"c":30.35,"h":30.36,"l":30.34,"n":16,"o":30.36,"t":"2026-10-20T19:15:00Z","v":1000,"vw":30.352},{"c":30.38,"h":30.38,"l":30.36,"n":17,"o":30.36,"t":"2026-10-20T19:20:00Z","v":1250,"vw":30.37},{"c":30.4,"h":30.4,"l":30.37,"n":42,"o":30.38,"t":"2026-10-20T19:25:00Z","v":3559,"vw":30.382366},{"c":30.36,"h":30.4,"l":30.34,"n":39,"o":30.4,"t":"2026-10-20T19:30:00Z","v":3379,"vw":30.3608},{"c":30.41,"h":30.43,"l":30.36,"n":33,"o":30.36,"t":"2026-10-20T19:35:00Z","v":3025,"vw":30.41},{"c":30.37,"h":30.39,"l":30.37,"n":22,"o":30.39,"t":"2026-10-20T19:40:00Z","v":1766,"vw":30.384737},{"c":30.36,"h":30.37,"l":30.35,"n":9,"o":30.35,"t":"2026-10-20T19:45:00Z","v":650,"vw":30.361429},{"c":30.37,"h":30.4,"l":30.37,"n":8,"o":30.4,"t":"2026-10-20T19:50:00Z","v":878,"vw":30.380925},{"c":30.38,"h":30.43,"l":30.36,"n":91,"o":30.36,"t":"2026-10-20T19:55:00Z","v":15786,"vw":30.41191},{"c":30.39,"h":30.39,"l":30.39,"n":6,"o":30.39,"t":"2026-10-20T20:00:00Z","v":764,"vw":30.39},{"c":30.3,"h":30.3,"l":30.3,"n":6,"o":30.3,"t":"2026-10-20T20:10:00Z","v":252,"vw":30.3},{"c":30.3,"h":30.3,"l":30.3,"n":1,"o":30.3,"t":"2026-10-20T20:30:00Z","v":100,"vw":30.3},{"c":29.97,"h":30.01,"l":29.946,"n":15,"o":29.98,"t":"2026-10-20T20:45:00Z","v":3034,"vw":29.978474},{"c":29.73,"h":29.73,"l":29.61,"n":41,"o":29.7,"t":"2026-10-20T20:55:00Z","v":7214,"vw":29.651713},{"c":29.7,"h":29.7,"l":29.7,"n":1,"o":29.7,"t":"2026-10-20T21:00:00Z","v":500,"vw":29.7},{"c":29.68,"h":29.68,"l":29.68,"n":2,"o":29.68,"t":"2026-10-20T21:10:00Z","v":200,"vw":29.68},{"c":29.93,"h":29.93,"l":29.93,"n":1,"o":29.93,"t":"2026-10-20T21:20:00Z","v":100,"vw":29.93},{"c":29.75,"h":29.75,"l":29.75,"n":1,"o":29.75,"t":"2026-10-20T22:20:00Z","v":1000,"vw":29.75},{"c":29.8,"h":29.8,"l":29.8,"n":1,"o":29.8,"t":"2026-10-20T23:10:00Z","v":400,"vw":29.8},{"c":29.8,"h":29.8,"l":29.8,"n":1,"o":29.8,"t":"2026-10-20T23:35:00Z","v":300,"vw":29.8},{"c":29.72,"h":29.73,"l":29.72,"n":3,"o":29.73,"t":"2026-10-20T23:55:00Z","v":1860,"vw":29.72699},{"c":29.83,"h":29.98,"l":29.79,"n":6,"o":29.98,"t":"2026-10-21T08:00:00Z","v":786,"vw":29.857551},{"c":29.85,"h":29.85,"l":29.78,"n":3,"o":29.78,"t":"2026-10-21T08:05:00Z","v":901,"vw":29.815594},{"c":29.84,"h":29.84,"l":29.83,"n":6,"o":29.83,"t":"2026-10-21T08:25:00Z","v":2301,"vw":29.831087},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-21T08:55:00Z","v":500,"vw":30},{"c":29.95,"h":29.95,"l":29.95,"n":1,"o":29.95,"t":"2026-10-21T09:10:00Z","v":100,"vw":29.95},{"c":29.92,"h":29.92,"l":29.92,"n":4,"o":29.92,"t":"2026-10-21T09:15:00Z","v":450,"vw":29.92},{"c":29.91,"h":29.91,"l":29.91,"n":2,"o":29.91,"t":"2026-10-21T09:50:00Z","v":500,"vw":29.91},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-21T10:15:00Z","v":264,"vw":30},{"c":29.89,"h":29.89,"l":29.89,"n":1,"o":29.89,"t":"2026-10-21T10:45:00Z","v":401,"vw":29.89},{"c":29.75,"h":29.75,"l":29.75,"n":1,"o":29.75,"t":"2026-10-21T11:00:00Z","v":404,"vw":29.75},{"c":29.71,"h":29.71,"l":29.71,"n":1,"o":29.71,"t":"2026-10-21T11:20:00Z","v":713,"vw":29.71},{"c":29.7,"h":29.7,"l":29.7,"n":1,"o":29.7,"t":"2026-10-21T11:25:00Z","v":100,"vw":29.7},{"c":29.8,"h":29.8,"l":29.8,"n":1,"o":29.8,"t":"2026-10-21T12:40:00Z","v":100,"vw":29.8},{"c":29.7587,"h":29.7587,"l":29.7587,"n":1,"o":29.7587,"t":"2026-10-21T12:45:00Z","v":250,"vw":29.7587},{"c":29.9,"h":29.9,"l":29.9,"n":1,"o":29.9,"t":"2026-10-21T12:55:00Z","v":100,"vw":29.9},{"c":29.83,"h":29.83,"l":29.83,"n":3,"o":29.83,"t":"2026-10-21T13:05:00Z","v":600,"vw":29.83},{"c":29.8101,"h":29.8101,"l":29.71,"n":25,"o":29.765,"t":"2026-10-21T13:30:00Z","v":1674,"vw":29.750879},{"c":29.94,"h":29.94,"l":29.75,"n":18,"o":29.7513,"t":"2026-10-21T13:35:00Z","v":4396,"vw":29.892226},{"c":29.92,"h":29.92,"l":29.83,"n":50,"o":29.84,"t":"2026-10-21T13:40:00Z","v":4214,"vw":29.8575},{"c":29.83,"h":29.83,"l":29.82,"n":4,"o":29.82,"t":"2026-10-21T13:45:00Z","v":316,"vw":29.823953},{"c":29.92,"h":29.92,"l":29.87,"n":30,"o":29.87,"t":"2026-10-21T13:50:00Z","v":2269,"vw":29.895218},{"c":29.78,"h":29.7875,"l":29.78,"n":4,"o":29.78,"t":"2026-10-21T13:55:00Z","v":535,"vw":29.784455},{"c":29.82,"h":29.82,"l":29.82,"n":6,"o":29.82,"t":"2026-10-21T14:00:00Z","v":498,"vw":29.82},{"c":29.95,"h":29.95,"l":29.92,"n":9,"o":29.92,"t":"2026-10-21T14:05:00Z","v":1269,"vw":29.93087},{"c":30.2099,"h":30.2196,"l":29.97,"n":82,"o":29.97,"t":"2026-10-21T14:10:00Z","v":32101,"vw":30.182715},{"c":30.1,"h":30.14,"l":30.1,"n":12,"o":30.14,"t":"2026-10-21T14:15:00Z","v":955,"vw":30.126},{"c":30.08,"h":30.08,"l":30.06,"n":29,"o":30.07,"t":"2026-10-21T14:20:00Z","v":1746,"vw":30.067},{"c":30.08,"h":30.08,"l":30.08,"n":1,"o":30.08,"t":"2026-10-21T14:25:00Z","v":100,"vw":30.08},{"c":30.04,"h":30.06,"l":30.04,"n":8,"o":30.06,"t":"2026-10-21T14:30:00Z","v":725,"vw":30.051539},{"c":30.02,"h":30.02,"l":30.0001,"n":4,"o":30.0171,"t":"2026-10-21T14:35:00Z","v":1506,"vw":30.007631},{"c":30.03,"h":30.03,"l":30.03,"n":2,"o":30.03,"t":"2026-10-21T14:40:00Z","v":200,"vw":30.03},{"c":29.91,"h":29.94,"l":29.91,"n":4,"o":29.94,"t":"2026-10-21T14:45:00Z","v":1100,"vw":29.918182},{"c":29.87,"h":29.87,"l":29.86,"n":6,"o":29.87,"t":"2026-10-21T15:00:00Z","v":510,"vw":29.865},{"c":29.86,"h":29.86,"l":29.86,"n":5,"o":29.86,"t":"2026-10-21T15:05:00Z","v":400,"vw":29.86},{"c":29.83,"h":29.8401,"l":29.82,"n":16,"o":29.84,"t":"2026-10-21T15:10:00Z","v":13603,"vw":29.835635},{"c":29.91,"h":29.91,"l":29.8904,"n":3,"o":29.8904,"t":"2026-10-21T15:20:00Z","v":255,"vw":29.899961},{"c":29.87,"h":29.88,"l":29.87,"n":12,"o":29.88,"t":"2026-10-21T15:25:00Z","v":1000,"vw":29.872857},{"c":29.85,"h":29.86,"l":29.85,"n":5,"o":29.86,"t":"2026-10-21T15:30:00Z","v":450,"vw":29.8575},{"c":29.82,"h":29.82,"l":29.82,"n":2,"o":29.82,"t":"2026-10-21T15:35:00Z","v":150,"vw":29.82},{"c":29.82,"h":29.83,"l":29.82,"n":8,"o":29.83,"t":"2026-10-21T15:40:00Z","v":435,"vw":29.826667},{"c":29.8,"h":29.8,"l":29.8,"n":5,"o":29.8,"t":"2026-10-21T15:45:00Z","v":366,"vw":29.8},{"c":29.8425,"h":29.8425,"l":29.81,"n":15,"o":29.82,"t":"2026-10-21T15:50:00Z","v":1434,"vw":29.820652},{"c":29.8,"h":29.825,"l":29.8,"n":13,"o":29.825,"t":"2026-10-21T15:55:00Z","v":1003,"vw":29.812342},{"c":29.83,"h":29.83,"l":29.83,"n":2,"o":29.83,"t":"2026-10-21T16:00:00Z","v":150,"vw":29.83},{"c":29.84,"h":29.84,"l":29.84,"n":4,"o":29.84,"t":"2026-10-21T16:05:00Z","v":387,"vw":29.84},{"c":29.82,"h":29.82,"l":29.82,"n":9,"o":29.82,"t":"2026-10-21T16:10:00Z","v":790,"vw":29.82},{"c":29.82,"h":29.82,"l":29.82,"n":5,"o":29.82,"t":"2026-10-21T16:15:00Z","v":300,"vw":29.82},{"c":29.85,"h":29.85,"l":29.83,"n":18,"o":29.83,"t":"2026-10-21T16:20:00Z","v":1021,"vw":29.84},{"c":29.89,"h":29.91,"l":29.89,"n":28,"o":29.9,"t":"2026-10-21T16:25:00Z","v":1974,"vw":29.901},{"c":29.9,"h":29.9,"l":29.9,"n":10,"o":29.9,"t":"2026-10-21T16:30:00Z","v":820,"vw":29.9},{"c":29.795,"h":29.85,"l":29.795,"n":34,"o":29.85,"t":"2026-10-21T16:35:00Z","v":5407,"vw":29.814553},{"c":29.75,"h":29.77,"l":29.74,"n":24,"o":29.75,"t":"2026-10-21T16:40:00Z","v":5556,"vw":29.762447},{"c":29.76,"h":29.76,"l":29.75,"n":10,"o":29.75,"t":"2026-10-21T16:45:00Z","v":820,"vw":29.753333},{"c":29.73,"h":29.75,"l":29.73,"n":21,"o":29.75,"t":"2026-10-21T16:50:00Z","v":1407,"vw":29.736875},{"c":29.71,"h":29.71,"l":29.69,"n":28,"o":29.71,"t":"2026-10-21T16:55:00Z","v":1853,"vw":29.705455},{"c":29.7,"h":29.7,"l":29.665,"n":19,"o":29.7,"t":"2026-10-21T17:00:00Z","v":4273,"vw":29.68824},{"c":29.63,"h":29.63,"l":29.61,"n":10,"o":29.61,"t":"2026-10-21T17:05:00Z","v":4089,"vw":29.611035},{"c":29.65,"h":29.66,"l":29.64,"n":11,"o":29.64,"t":"2026-10-21T17:10:00Z","v":801,"vw":29.65},{"c":29.63,"h":29.66,"l":29.63,"n":37,"o":29.66,"t":"2026-10-21T17:15:00Z","v":3228,"vw":29.655909},{"c":29.65,"h":29.65,"l":29.64,"n":34,"o":29.64,"t":"2026-10-21T17:20:00Z","v":2550,"vw":29.642143},{"c":29.68,"h":29.69,"l":29.67,"n":42,"o":29.67,"t":"2026-10-21T17:25:00Z","v":2593,"vw":29.68},{"c":29.68,"h":29.7,"l":29.68,"n":32,"o":29.7,"t":"2026-10-21T17:30:00Z","v":2715,"vw":29.692414},{"c":29.68,"h":29.68,"l":29.67,"n":46,"o":29.68,"t":"2026-10-21T17:35:00Z","v":3393,"vw":29.676316},{"c":29.64,"h":29.65,"l":29.64,"n":12,"o":29.65,"t":"2026-10-21T17:45:00Z","v":707,"vw":29.646667},{"c":29.64,"h":29.65,"l":29.64,"n":43,"o":29.65,"t":"2026-10-21T17:50:00Z","v":2866,"vw":29.642308},{"c":29.66,"h":29.66,"l":29.66,"n":24,"o":29.66,"t":"2026-10-21T17:55:00Z","v":1205,"vw":29.66},{"c":29.67,"h":29.68,"l":29.66,"n":68,"o":29.66,"t":"2026-10-21T18:00:00Z","v":4281,"vw":29.669474},{"c":29.68,"h":29.68,"l":29.67,"n":38,"o":29.67,"t":"2026-10-21T18:05:00Z","v":3007,"vw":29.673143},{"c":29.69,"h":29.69,"l":29.69,"n":9,"o":29.69,"t":"2026-10-21T18:10:00Z","v":750,"vw":29.69},{"c":29.64,"h":29.69,"l":29.64,"n":66,"o":29.69,"t":"2026-10-21T18:15:00Z","v":4399,"vw":29.654103},{"c":29.65,"h":29.65,"l":29.64,"n":50,"o":29.65,"t":"2026-10-21T18:20:00Z","v":3999,"vw":29.646154},{"c":29.65,"h":29.65,"l":29.64,"n":33,"o":29.64,"t":"2026-10-21T18:25:00Z","v":2933,"vw":29.644146},{"c":29.65,"h":29.65,"l":29.64,"n":26,"o":29.64,"t":"2026-10-21T18:30:00Z","v":3107,"vw":29.641667},{"c":29.64,"h":29.65,"l":29.64,"n":41,"o":29.65,"t":"2026-10-21T18:35:00Z","v":2172,"vw":29.644286},{"c":29.66,"h":29.66,"l":29.64,"n":33,"o":29.64,"t":"2026-10-21T18:40:00Z","v":3085,"vw":29.651364},{"c":29.71,"h":29.71,"l":29.66,"n":72,"o":29.66,"t":"2026-10-21T18:45:00Z","v":5415,"vw":29.682903},{"c":29.7,"h":29.75,"l":29.69,"n":40,"o":29.75,"t":"2026-10-21T18:50:00Z","v":3450,"vw":29.721429},{"c":29.78,"h":29.79,"l":29.7,"n":31,"o":29.7,"t":"2026-10-21T18:55:00Z","v":6808,"vw":29.776803},{"c":29.81,"h":29.85,"l":29.78,"n":116,"o":29.78,"t":"2026-10-21T19:00:00Z","v":10124,"vw":29.815619},{"c":29.79,"h":29.81,"l":29.77,"n":48,"o":29.81,"t":"2026-10-21T19:05:00Z","v":3455,"vw":29.780303},{"c":29.77,"h":29.82,"l":29.77,"n":36,"o":29.81,"t":"2026-10-21T19:10:00Z","v":3060,"vw":29.798182},{"c":29.74,"h":29.77,"l":29.72,"n":74,"o":29.77,"t":"2026-10-21T19:15:00Z","v":9698,"vw":29.743968},{"c":29.75,"h":29.75,"l":29.75,"n":17,"o":29.75,"t":"2026-10-21T19:20:00Z","v":5793,"vw":29.75},{"c":29.72,"h":29.73,"l":29.71,"n":28,"o":29.72,"t":"2026-10-21T19:25:00Z","v":5684,"vw":29.714563},{"c":29.72,"h":29.72,"l":29.72,"n":2,"o":29.72,"t":"2026-10-21T19:30:00Z","v":150,"vw":29.72},{"c":29.72,"h":29.72,"l":29.7,"n":10,"o":29.72,"t":"2026-10-21T19:35:00Z","v":7261,"vw":29.701699},{"c":29.74,"h":29.74,"l":29.74,"n":5,"o":29.74,"t":"2026-10-21T19:40:00Z","v":251,"vw":29.74},{"c":29.69,"h":29.72,"l":29.69,"n":33,"o":29.72,"t":"2026-10-21T19:45:00Z","v":4178,"vw":29.718261},{"c":29.67,"h":29.7099,"l":29.66,"n":81,"o":29.7,"t":"2026-10-21T19:50:00Z","v":9130,"vw":29.681966},{"c":29.62,"h":29.6525,"l":29.585,"n":179,"o":29.65,"t":"2026-10-21T19:55:00Z","v":39346,"vw":29.613096},{"c":29.62,"h":29.62,"l":29.62,"n":3,"o":29.62,"t":"2026-10-21T20:00:00Z","v":789,"vw":29.62},{"c":29.7,"h":29.7,"l":29.7,"n":1,"o":29.7,"t":"2026-10-21T22:00:00Z","v":100,"vw":29.7},{"c":29.87,"h":29.87,"l":29.87,"n":1,"o":29.87,"t":"2026-10-21T23:40:00Z","v":200,"vw":29.87},{"c":29.9,"h":29.9,"l":29.9,"n":2,"o":29.9,"t":"2026-10-21T23:45:00Z","v":130,"vw":29.9},{"c":30.28,"h":30.28,"l":30.1,"n":21,"o":30.2,"t":"2026-10-22T08:00:00Z","v":3814,"vw":30.200254},{"c":30.22,"h":30.245,"l":30.22,"n":3,"o":30.245,"t":"2026-10-22T08:25:00Z","v":1000,"vw":30.2275},{"c":30.28,"h":30.28,"l":30.28,"n":1,"o":30.28,"t":"2026-10-22T08:30:00Z","v":108,"vw":30.28},{"c":30.28,"h":30.28,"l":30.28,"n":1,"o":30.28,"t":"2026-10-22T08:35:00Z","v":100,"vw":30.28},{"c":30.28,"h":30.28,"l":30.28,"n":1,"o":30.28,"t":"2026-10-22T08:50:00Z","v":200,"vw":30.28},{"c":30.29,"h":30.29,"l":30.29,"n":2,"o":30.29,"t":"2026-10-22T09:15:00Z","v":350,"vw":30.29},{"c":30.27,"h":30.27,"l":30.25,"n":8,"o":30.25,"t":"2026-10-22T10:05:00Z","v":1369,"vw":30.258333},{"c":30.18,"h":30.18,"l":30.18,"n":2,"o":30.18,"t":"2026-10-22T10:45:00Z","v":864,"vw":30.18},{"c":30.22,"h":30.22,"l":30.22,"n":1,"o":30.22,"t":"2026-10-22T11:00:00Z","v":100,"vw":30.22},{"c":30.24,"h":30.24,"l":30.24,"n":1,"o":30.24,"t":"2026-10-22T11:05:00Z","v":660,"vw":30.24},{"c":30.22,"h":30.22,"l":30.22,"n":1,"o":30.22,"t":"2026-10-22T11:20:00Z","v":200,"vw":30.22},{"c":30.2,"h":30.2,"l":30.2,"n":1,"o":30.2,"t":"2026-10-22T11:35:00Z","v":660,"vw":30.2},{"c":30.29,"h":30.29,"l":30.29,"n":4,"o":30.29,"t":"2026-10-22T11:45:00Z","v":358,"vw":30.29},{"c":30.09,"h":30.29,"l":30.09,"n":48,"o":30.29,"t":"2026-10-22T13:30:00Z","v":3741,"vw":30.190815},{"c":30.06,"h":30.15,"l":30.06,"n":25,"o":30.09,"t":"2026-10-22T13:35:00Z","v":3194,"vw":30.140267},{"c":30.2,"h":30.2,"l":30.2,"n":4,"o":30.2,"t":"2026-10-22T13:40:00Z","v":110,"vw":30.2},{"c":30.33,"h":30.355,"l":30.19,"n":49,"o":30.19,"t":"2026-10-22T13:45:00Z","v":4960,"vw":30.256049},{"c":30.3999,"h":30.42,"l":30.35,"n":48,"o":30.36,"t":"2026-10-22T13:50:00Z","v":6711,"vw":30.385887},{"c":30.3299,"h":30.36,"l":30.32,"n":16,"o":30.34,"t":"2026-10-22T13:55:00Z","v":8812,"vw":30.354603},{"c":30.45,"h":30.45,"l":30.45,"n":1,"o":30.45,"t":"2026-10-22T14:10:00Z","v":100,"vw":30.45},{"c":30.45,"h":30.46,"l":30.45,"n":4,"o":30.46,"t":"2026-10-22T14:15:00Z","v":363,"vw":30.456667},{"c":30.47,"h":30.479,"l":30.47,"n":7,"o":30.47,"t":"2026-10-22T14:20:00Z","v":2933,"vw":30.475548},{"c":30.57,"h":30.59,"l":30.55,"n":20,"o":30.55,"t":"2026-10-22T14:30:00Z","v":2676,"vw":30.563779},{"c":30.67,"h":30.67,"l":30.605,"n":7,"o":30.61,"t":"2026-10-22T14:35:00Z","v":439,"vw":30.628457},{"c":30.75,"h":30.75,"l":30.69,"n":7,"o":30.69,"t":"2026-10-22T14:45:00Z","v":460,"vw":30.73},{"c":30.83,"h":30.83,"l":30.7501,"n":13,"o":30.7501,"t":"2026-10-22T14:50:00Z","v":812,"vw":30.789929},{"c":30.81,"h":30.81,"l":30.81,"n":7,"o":30.81,"t":"2026-10-22T14:55:00Z","v":312,"vw":30.81},{"c":30.72,"h":30.72,"l":30.72,"n":8,"o":30.72,"t":"2026-10-22T15:00:00Z","v":250,"vw":30.72},{"c":30.75,"h":30.75,"l":30.75,"n":8,"o":30.75,"t":"2026-10-22T15:05:00Z","v":747,"vw":30.75},{"c":30.83,"h":30.83,"l":30.83,"n":7,"o":30.83,"t":"2026-10-22T15:10:00Z","v":1246,"vw":30.83},{"c":30.72,"h":30.79,"l":30.72,"n":9,"o":30.79,"t":"2026-10-22T15:15:00Z","v":1135,"vw":30.782257},{"c":30.69,"h":30.71,"l":30.69,"n":5,"o":30.71,"t":"2026-10-22T15:20:00Z","v":1203,"vw":30.691818},{"c":30.695,"h":30.695,"l":30.695,"n":2,"o":30.695,"t":"2026-10-22T15:25:00Z","v":2750,"vw":30.695},{"c":30.77,"h":30.825,"l":30.7699,"n":25,"o":30.785,"t":"2026-10-22T15:30:00Z","v":6674,"vw":30.80007},{"c":30.78,"h":30.78,"l":30.78,"n":6,"o":30.78,"t":"2026-10-22T15:35:00Z","v":236,"vw":30.78},{"c":30.76,"h":30.85,"l":30.76,"n":44,"o":30.82,"t":"2026-10-22T15:40:00Z","v":4219,"vw":30.823025},{"c":30.84,"h":30.84,"l":30.82,"n":7,"o":30.82,"t":"2026-10-22T15:45:00Z","v":401,"vw":30.83},{"c":30.78,"h":30.8141,"l":30.78,"n":3,"o":30.8141,"t":"2026-10-22T15:50:00Z","v":290,"vw":30.80046},{"c":30.76,"h":30.76,"l":30.76,"n":3,"o":30.76,"t":"2026-10-22T16:00:00Z","v":250,"vw":30.76},{"c":30.72,"h":30.78,"l":30.72,"n":5,"o":30.78,"t":"2026-10-22T16:05:00Z","v":525,"vw":30.750588},{"c":30.71,"h":30.73,"l":30.71,"n":5,"o":30.73,"t":"2026-10-22T16:10:00Z","v":500,"vw":30.718889},{"c":30.705,"h":30.72,"l":30.7,"n":7,"o":30.72,"t":"2026-10-22T16:15:00Z","v":765,"vw":30.709286},{"c":30.68,"h":30.69,"l":30.68,"n":27,"o":30.69,"t":"2026-10-22T16:20:00Z","v":1697,"vw":30.683811},{"c":30.69,"h":30.69,"l":30.69,"n":2,"o":30.69,"t":"2026-10-22T16:25:00Z","v":241,"vw":30.69},{"c":30.84,"h":30.84,"l":30.79,"n":3,"o":30.79,"t":"2026-10-22T16:40:00Z","v":382,"vw":30.816178},{"c":30.85,"h":30.85,"l":30.85,"n":6,"o":30.85,"t":"2026-10-22T16:45:00Z","v":301,"vw":30.85},{"c":30.89,"h":30.89,"l":30.88,"n":17,"o":30.88,"t":"2026-10-22T16:50:00Z","v":1700,"vw":30.888874},{"c":30.83,"h":30.83,"l":30.83,"n":3,"o":30.83,"t":"2026-10-22T16:55:00Z","v":220,"vw":30.83},{"c":30.89,"h":30.89,"l":30.87,"n":13,"o":30.88,"t":"2026-10-22T17:05:00Z","v":1764,"vw":30.885837},{"c":30.9,"h":30.9,"l":30.9,"n":7,"o":30.9,"t":"2026-10-22T17:10:00Z","v":301,"vw":30.9},{"c":30.829,"h":30.86,"l":30.829,"n":63,"o":30.86,"t":"2026-10-22T17:15:00Z","v":5466,"vw":30.851754},{"c":30.79,"h":30.83,"l":30.79,"n":8,"o":30.83,"t":"2026-10-22T17:20:00Z","v":733,"vw":30.7964},{"c":30.795,"h":30.8,"l":30.795,"n":26,"o":30.8,"t":"2026-10-22T17:25:00Z","v":960,"vw":30.797573},{"c":30.785,"h":30.79,"l":30.785,"n":10,"o":30.79,"t":"2026-10-22T17:30:00Z","v":537,"vw":30.788652},{"c":30.81,"h":30.81,"l":30.78,"n":8,"o":30.78,"t":"2026-10-22T17:35:00Z","v":358,"vw":30.795},{"c":30.83,"h":30.83,"l":30.83,"n":4,"o":30.83,"t":"2026-10-22T17:40:00Z","v":345,"vw":30.83},{"c":30.84,"h":30.84,"l":30.84,"n":8,"o":30.84,"t":"2026-10-22T17:45:00Z","v":549,"vw":30.84},{"c":30.86,"h":30.87,"l":30.86,"n":8,"o":30.87,"t":"2026-10-22T17:50:00Z","v":560,"vw":30.866667},{"c":30.87,"h":30.87,"l":30.86,"n":7,"o":30.86,"t":"2026-10-22T17:55:00Z","v":479,"vw":30.86696},{"c":30.93,"h":30.93,"l":30.93,"n":6,"o":30.93,"t":"2026-10-22T18:00:00Z","v":806,"vw":30.93},{"c":30.9,"h":30.92,"l":30.9,"n":10,"o":30.92,"t":"2026-10-22T18:05:00Z","v":1029,"vw":30.909026},{"c":30.88,"h":30.88,"l":30.87,"n":14,"o":30.875,"t":"2026-10-22T18:10:00Z","v":966,"vw":30.874546},{"c":30.825,"h":30.86,"l":30.825,"n":32,"o":30.86,"t":"2026-10-22T18:15:00Z","v":3266,"vw":30.844094},{"c":30.8299,"h":30.84,"l":30.809,"n":19,"o":30.8281,"t":"2026-10-22T18:20:00Z","v":4211,"vw":30.823272},{"c":30.88,"h":30.88,"l":30.88,"n":3,"o":30.88,"t":"2026-10-22T18:25:00Z","v":250,"vw":30.88},{"c":30.875,"h":30.91,"l":30.875,"n":8,"o":30.91,"t":"2026-10-22T18:30:00Z","v":664,"vw":30.883333},{"c":30.88,"h":30.88,"l":30.88,"n":5,"o":30.88,"t":"2026-10-22T18:35:00Z","v":290,"vw":30.88},{"c":30.89,"h":30.9,"l":30.89,"n":5,"o":30.9,"t":"2026-10-22T18:40:00Z","v":450,"vw":30.8925},{"c":30.92,"h":30.92,"l":30.92,"n":9,"o":30.92,"t":"2026-10-22T18:45:00Z","v":1016,"vw":30.92},{"c":30.92,"h":30.92,"l":30.9,"n":35,"o":30.91,"t":"2026-10-22T18:50:00Z","v":2371,"vw":30.91},{"c":30.98,"h":30.98,"l":30.93,"n":9,"o":30.94,"t":"2026-10-22T18:55:00Z","v":808,"vw":30.963613},{"c":31.03,"h":31.04,"l":31,"n":40,"o":31,"t":"2026-10-22T19:00:00Z","v":3069,"vw":31.023684},{"c":30.96,"h":31,"l":30.96,"n":16,"o":31,"t":"2026-10-22T19:05:00Z","v":9352,"vw":30.998558},{"c":30.92,"h":30.97,"l":30.92,"n":44,"o":30.97,"t":"2026-10-22T19:10:00Z","v":2568,"vw":30.9325},{"c":30.92,"h":30.94,"l":30.92,"n":56,"o":30.94,"t":"2026-10-22T19:15:00Z","v":3249,"vw":30.932661},{"c":30.91,"h":30.94,"l":30.9,"n":46,"o":30.9,"t":"2026-10-22T19:20:00Z","v":3448,"vw":30.929512},{"c":30.87,"h":30.91,"l":30.87,"n":29,"o":30.91,"t":"2026-10-22T19:25:00Z","v":1787,"vw":30.898235},{"c":30.96,"h":30.96,"l":30.86,"n":53,"o":30.86,"t":"2026-10-22T19:30:00Z","v":3542,"vw":30.908696},{"c":30.99,"h":30.99,"l":30.96,"n":86,"o":30.97,"t":"2026-10-22T19:35:00Z","v":6583,"vw":30.972256},{"c":30.97,"h":31.01,"l":30.96,"n":48,"o":31,"t":"2026-10-22T19:40:00Z","v":6605,"vw":30.971066},{"c":30.96,"h":31,"l":30.96,"n":85,"o":30.98,"t":"2026-10-22T19:45:00Z","v":7740,"vw":30.981274},{"c":30.91,"h":30.96,"l":30.89,"n":60,"o":30.94,"t":"2026-10-22T19:50:00Z","v":10424,"vw":30.920469},{"c":30.94,"h":31,"l":30.93,"n":134,"o":30.93,"t":"2026-10-22T19:55:00Z","v":11436,"vw":30.954974},{"c":30.91,"h":30.91,"l":30.91,"n":4,"o":30.91,"t":"2026-10-22T20:00:00Z","v":279,"vw":30.91},{"c":30.84,"h":30.84,"l":30.84,"n":2,"o":30.84,"t":"2026-10-22T20:05:00Z","v":200,"vw":30.84},{"c":30.9,"h":30.94,"l":30.9,"n":7,"o":30.94,"t":"2026-10-22T20:40:00Z","v":500,"vw":30.926667},{"c":30.91,"h":30.91,"l":30.91,"n":3,"o":30.91,"t":"2026-10-22T20:50:00Z","v":453,"vw":30.91}],"history":[{"c":6.17,"h":6.43,"l":6.17,"n":4360,"o":6.43,"t":"2024-10-21T04:00:00Z","v":4900320,"vw":6.265332},{"c":6.18,"h":6.2499,"l":6.14,"n":3251,"o":6.19,"t":"2024-10-22T04:00:00Z","v":4204627,"vw":6.180325},{"c":6.35,"h":6.439,"l":6.23,"n":4897,"o":6.2314,"t":"2024-10-23T04:00:00Z","v":6606108,"vw":6.349696},{"c":6.32,"h":6.3901,"l":6.27,"n":2708,"o":6.28,"t":"2024-10-24T04:00:00Z","v":3337596,"vw":6.332569},{"c":6.26,"h":6.29,"l":6.1402,"n":2812,"o":6.29,"t":"2024-10-25T04:00:00Z","v":3211006,"vw":6.210669},{"c":6.3,"h":6.33,"l":6.195,"n":3525,"o":6.2,"t":"2024-10-28T04:00:00Z","v":4567540,"vw":6.287219},{"c":6.28,"h":6.38,"l":6.23,"n":3106,"o":6.32,"t":"2024-10-29T04:00:00Z","v":4649506,"vw":6.279818},{"c":6.37,"h":6.47,"l":6.31,"n":3997,"o":6.35,"t":"2024-10-30T04:00:00Z","v":5251758,"vw":6.351291},{"c":6.67,"h":6.695,"l":6.449,"n":3849,"o":6.45,"t":"2024-10-31T04:00:00Z","v":3269198,"vw":6.628107},{"c":6.54,"h":6.575,"l":6.445,"n":3124,"o":6.57,"t":"2024-11-01T04:00:00Z","v":2418596,"vw":6.503698},{"c":6.51,"h":6.52,"l":6.365,"n":3231,"o":6.45,"t":"2024-11-04T05:00:00Z","v":4703125,"vw":6.423508},{"c":6.33,"h":6.45,"l":6.3,"n":3391,"o":6.45,"t":"2024-11-05T05:00:00Z","v":4280621,"vw":6.344494},{"c":6.07,"h":6.23,"l":6.025,"n":3817,"o":6.17,"t":"2024-11-06T05:00:00Z","v":3235065,"vw":6.095593},{"c":5.93,"h":6.04,"l":5.93,"n":3245,"o":6.03,"t":"2024-11-07T05:00:00Z","v":3546224,"vw":5.976416},{"c":5.98,"h":6.04,"l":5.905,"n":2400,"o":5.94,"t":"2024-11-08T05:00:00Z","v":2416489,"vw":5.995542},{"c":6.09,"h":6.1521,"l":5.95,"n":3819,"o":5.95,"t":"2024-11-11T05:00:00Z","v":4343943,"vw":6.080954},{"c":5.95,"h":6.05,"l":5.905,"n":3322,"o":6.02,"t":"2024-11-12T05:00:00Z","v":4267979,"vw":5.961278},{"c":6.04,"h":6.055,"l":5.92,"n":2570,"o":5.935,"t":"2024-11-13T05:00:00Z","v":3156991,"vw":6.010187},{"c":6.02,"h":6.07,"l":5.93,"n":3549,"o":5.99,"t":"2024-11-14T05:00:00Z","v":5247548,"vw":5.989896},{"c":6.23,"h":6.3,"l":6.09,"n":5441,"o":6.11,"t":"2024-11-15T05:00:00Z","v":8884439,"vw":6.216725},{"c":6.31,"h":6.4399,"l":6.24,"n":5803,"o":6.35,"t":"2024-11-18T05:00:00Z","v":8107594,"vw":6.316878},{"c":5.99,"h":6.26,"l":5.985,"n":4607,"o":6.26,"t":"2024-11-19T05:00:00Z","v":7740984,"vw":6.084339},{"c":6.05,"h":6.17,"l":5.99,"n":7259,"o":5.99,"t":"2024-11-20T05:00:00Z","v":8386538,"vw":6.089838},{"c":6,"h":6.2599,"l":5.75,"n":9535,"o":5.9,"t":"2024-11-21T05:00:00Z","v":10824689,"vw":6.061481},{"c":6.22,"h":6.2421,"l":5.995,"n":3843,"o":6.04,"t":"2024-11-22T05:00:00Z","v":4032955,"vw":6.173105},{"c":6.47,"h":6.48,"l":6.215,"n":5800,"o":6.22,"t":"2024-11-25T05:00:00Z","v":6756292,"vw":6.410504},{"c":6.43,"h":6.49,"l":6.32,"n":3562,"o":6.4,"t":"2024-11-26T05:00:00Z","v":4490706,"vw":6.43288},{"c":6.5,"h":6.67,"l":6.5,"n":4626,"o":6.52,"t":"2024-11-27T05:00:00Z","v":6134479,"vw":6.596434},{"c":6.37,"h":6.4799,"l":6.315,"n":2375,"o":6.45,"t":"2024-11-29T05:00:00Z","v":3939523,"vw":6.363476},{"c":6.35,"h":6.39,"l":6.2716,"n":4385,"o":6.35,"t":"2024-12-02T05:00:00Z","v":6684714,"vw":6.338346},{"c":6.28,"h":6.385,"l":6.2699,"n":3653,"o":6.37,"t":"2024-12-03T05:00:00Z","v":5472389,"vw":6.327857},{"c":6.06,"h":6.2759,"l":6.03,"n":4129,"o":6.21,"t":"2024-12-04T05:00:00Z","v":6424174,"vw":6.136074},{"c":6.06,"h":6.115,"l":6.005,"n":3326,"o":6.07,"t":"2024-12-05T05:00:00Z","v":5233884,"vw":6.056657},{"c":6.19,"h":6.23,"l":6.045,"n":4412,"o":6.1,"t":"2024-12-06T05:00:00Z","v":6940929,"vw":6.162259},{"c":6.34,"h":6.415,"l":6.29,"n":4432,"o":6.34,"t":"2024-12-09T05:00:00Z","v":5654591,"vw":6.349128},{"c":6.51,"h":6.565,"l":6.205,"n":5310,"o":6.34,"t":"2024-12-10T05:00:00Z","v":7269320,"vw":6.393891},{"c":6.31,"h":6.5001,"l":6.265,"n":3953,"o":6.4,"t":"2024-12-11T05:00:00Z","v":5584953,"vw":6.367136},{"c":6.4,"h":6.47,"l":6.3511,"n":3420,"o":6.42,"t":"2024-12-12T05:00:00Z","v":5706723,"vw":6.403584},{"c":6.55,"h":6.6299,"l":6.31,"n":4252,"o":6.32,"t":"2024-12-13T05:00:00Z","v":7028898,"vw":6.523501},{"c":6.65,"h":6.7379,"l":6.545,"n":6015,"o":6.56,"t":"2024-12-16T05:00:00Z","v":8579406,"vw":6.681716},{"c":6.74,"h":6.9199,"l":6.68,"n":8032,"o":6.82,"t":"2024-12-17T05:00:00Z","v":11216572,"vw":6.791536},{"c":6.82,"h":6.855,"l":6.41,"n":7063,"o":6.57,"t":"2024-12-18T05:00:00Z","v":10564153,"vw":6.554239},{"c":6.73,"h":6.7899,"l":6.5548,"n":6464,"o":6.68,"t":"2024-12-19T05:00:00Z","v":10105317,"vw":6.673044},{"c":6.51,"h":6.8599,"l":6.495,"n":8058,"o":6.78,"t":"2024-12-20T05:00:00Z","v":12123891,"vw":6.599183},{"c":6.21,"h":6.43,"l":6.205,"n":5867,"o":6.39,"t":"2024-12-23T05:00:00Z","v":8343272,"vw":6.305493},{"c":6.18,"h":6.255,"l":6.11,"n":3007,"o":6.19,"t":"2024-12-24T05:00:00Z","v":4310258,"vw":6.160382},{"c":6.2,"h":6.299,"l":6.165,"n":3915,"o":6.22,"t":"2024-12-26T05:00:00Z","v":6300139,"vw":6.217919},{"c":6.33,"h":6.438,"l":6.26,"n":3915,"o":6.27,"t":"2024-12-27T05:00:00Z","v":6582260,"vw":6.372518},{"c":6.31,"h":6.4779,"l":6.18,"n":5279,"o":6.44,"t":"2024-12-30T05:00:00Z","v":7644148,"vw":6.282763},{"c":6.47,"h":6.485,"l":6.3,"n":5199,"o":6.3,"t":"2024-12-31T05:00:00Z","v":8926113,"vw":6.41465},{"c":6.27,"h":6.45,"l":6.2454,"n":7470,"o":6.39,"t":"2025-01-02T05:00:00Z","v":11451854,"vw":6.328052},{"c":5.99,"h":6.21,"l":5.98,"n":6607,"o":6.2,"t":"2025-01-03T05:00:00Z","v":10870059,"vw":6.028773},{"c":5.79,"h":5.85,"l":5.68,"n":5962,"o":5.83,"t":"2025-01-06T05:00:00Z","v":9848163,"vw":5.738235},{"c":6.16,"h":6.16,"l":5.65,"n":6564,"o":5.65,"t":"2025-01-07T05:00:00Z","v":11094613,"vw":6.041477},{"c":6.15,"h":6.255,"l":5.99,"n":7639,"o":6.06,"t":"2025-01-08T05:00:00Z","v":11789804,"vw":6.145204},{"c":6.35,"h":6.42,"l":6.28,"n":6305,"o":6.28,"t":"2025-01-10T05:00:00Z","v":10625652,"vw":6.349018},{"c":6.48,"h":6.64,"l":6.4601,"n":6322,"o":6.63,"t":"2025-01-13T05:00:00Z","v":9391369,"vw":6.52684},{"c":6.54,"h":6.63,"l":6.321,"n":5865,"o":6.33,"t":"2025-01-14T05:00:00Z","v":8777266,"vw":6.540493},{"c":6.32,"h":6.55,"l":6.3149,"n":4541,"o":6.44,"t":"2025-01-15T05:00:00Z","v":6723273,"vw":6.39506},{"c":6.45,"h":6.46,"l":6.21,"n":5805,"o":6.21,"t":"2025-01-16T05:00:00Z","v":9519608,"vw":6.359747},{"c":6.25,"h":6.3648,"l":6.215,"n":4256,"o":6.31,"t":"2025-01-17T05:00:00Z","v":6670213,"vw":6.26225},{"c":6.11,"h":6.28,"l":6.07,"n":5634,"o":6.18,"t":"2025-01-21T05:00:00Z","v":9415633,"vw":6.151563},{"c":5.85,"h":5.99,"l":5.815,"n":6446,"o":5.95,"t":"2025-01-22T05:00:00Z","v":9707998,"vw":5.862453},{"c":5.85,"h":5.975,"l":5.84,"n":5119,"o":5.93,"t":"2025-01-23T05:00:00Z","v":9376120,"vw":5.896424},{"c":6.04,"h":6.0599,"l":5.79,"n":6187,"o":5.81,"t":"2025-01-24T05:00:00Z","v":10067685,"vw":5.946784},{"c":7.04,"h":7.125,"l":6.63,"n":14120,"o":6.77,"t":"2025-01-27T05:00:00Z","v":17316802,"vw":6.920582},{"c":6.43,"h":7.1755,"l":6.43,"n":10445,"o":6.82,"t":"2025-01-28T05:00:00Z","v":13852662,"vw":6.70623},{"c":6.68,"h":6.8659,"l":6.54,"n":8941,"o":6.55,"t":"2025-01-29T05:00:00Z","v":10899412,"vw":6.731511},{"c":6.63,"h":6.9952,"l":6.63,"n":6002,"o":6.73,"t":"2025-01-30T05:00:00Z","v":8014618,"vw":6.849228},{"c":6.89,"h":6.93,"l":6.4701,"n":9144,"o":6.7,"t":"2025-01-31T05:00:00Z","v":10968123,"vw":6.669325},{"c":7.09,"h":7.295,"l":6.9701,"n":7422,"o":7.2,"t":"2025-02-03T05:00:00Z","v":10399283,"vw":7.091493},{"c":6.97,"h":7.085,"l":6.819,"n":5504,"o":7.07,"t":"2025-02-04T05:00:00Z","v":8091520,"vw":6.941639},{"c":6.6,"h":6.825,"l":6.6,"n":5028,"o":6.79,"t":"2025-02-05T05:00:00Z","v":6313622,"vw":6.69241},{"c":6.4,"h":6.585,"l":6.4,"n":5497,"o":6.47,"t":"2025-02-06T05:00:00Z","v":8006979,"vw":6.470811},{"c":6.35,"h":6.465,"l":6.32,"n":5555,"o":6.39,"t":"2025-02-07T05:00:00Z","v":8238794,"vw":6.402714},{"c":6.17,"h":6.34,"l":6.1,"n":6612,"o":6.34,"t":"2025-02-10T05:00:00Z","v":10378199,"vw":6.144943},{"c":6.21,"h":6.2851,"l":6.13,"n":4956,"o":6.22,"t":"2025-02-11T05:00:00Z","v":7556677,"vw":6.195134},{"c":6.29,"h":6.37,"l":6.2321,"n":5085,"o":6.33,"t":"2025-02-12T05:00:00Z","v":7856794,"vw":6.285622},{"c":6.09,"h":6.28,"l":6.03,"n":5594,"o":6.27,"t":"2025-02-13T05:00:00Z","v":8311638,"vw":6.10359},{"c":5.93,"h":6.075,"l":5.92,"n":6022,"o":6.04,"t":"2025-02-14T05:00:00Z","v":9683575,"vw":5.998231},{"c":5.91,"h":5.9701,"l":5.74,"n":6418,"o":5.83,"t":"2025-02-18T05:00:00Z","v":11215785,"vw":5.874634},{"c":5.93,"h":6.0051,"l":5.8301,"n":5344,"o":5.91,"t":"2025-02-19T05:00:00Z","v":9565191,"vw":5.899878},{"c":5.89,"h":6.0251,"l":5.87,"n":5393,"o":5.89,"t":"2025-02-20T05:00:00Z","v":9597775,"vw":5.93783},{"c":6.13,"h":6.15,"l":5.835,"n":9787,"o":5.89,"t":"2025-02-21T05:00:00Z","v":17224943,"vw":5.993769},{"c":6.32,"h":6.37,"l":5.94,"n":10049,"o":6.02,"t":"2025-02-24T05:00:00Z","v":15499720,"vw":6.163656},{"c":6.49,"h":6.6,"l":6.33,"n":12250,"o":6.35,"t":"2025-02-25T05:00:00Z","v":18683949,"vw":6.448069},{"c":6.25,"h":6.4,"l":6.1316,"n":15558,"o":6.33,"t":"2025-02-26T05:00:00Z","v":23436451,"vw":6.264736},{"c":6.79,"h":6.795,"l":6.08,"n":17342,"o":6.08,"t":"2025-02-27T05:00:00Z","v":25917824,"vw":6.510197},{"c":6.53,"h":7.005,"l":6.52,"n":13310,"o":6.92,"t":"2025-02-28T05:00:00Z","v":20067100,"vw":6.739772},{"c":7.09,"h":7.1874,"l":6.5933,"n":11026,"o":6.6,"t":"2025-03-03T05:00:00Z","v":16434498,"vw":6.922787},{"c":6.98,"h":7.34,"l":6.7639,"n":10487,"o":7.31,"t":"2025-03-04T05:00:00Z","v":17631781,"vw":7.035511},{"c":6.9,"h":7.0654,"l":6.84,"n":7728,"o":6.89,"t":"2025-03-05T05:00:00Z","v":13993274,"vw":6.949702},{"c":7.29,"h":7.3199,"l":7.015,"n":10264,"o":7.13,"t":"2025-03-06T05:00:00Z","v":15957972,"vw":7.199473},{"c":7.16,"h":7.4915,"l":7.1086,"n":12256,"o":7.25,"t":"2025-03-07T05:00:00Z","v":17186178,"vw":7.278089},{"c":7.53,"h":7.63,"l":7.2202,"n":12473,"o":7.35,"t":"2025-03-10T04:00:00Z","v":20137709,"vw":7.499383},{"c":7.4,"h":7.6801,"l":7.1549,"n":9917,"o":7.52,"t":"2025-03-11T04:00:00Z","v":15639384,"vw":7.382069},{"c":6.92,"h":7.12,"l":6.865,"n":10289,"o":7.04,"t":"2025-03-12T04:00:00Z","v":17200451,"vw":6.962143},{"c":6.93,"h":7.045,"l":6.8101,"n":9447,"o":6.86,"t":"2025-03-13T04:00:00Z","v":17542048,"vw":6.910895},{"c":6.58,"h":6.79,"l":6.57,"n":7280,"o":6.76,"t":"2025-03-14T04:00:00Z","v":13365439,"vw":6.647119},{"c":6.7,"h":6.78,"l":6.5142,"n":7598,"o":6.52,"t":"2025-03-17T04:00:00Z","v":15002288,"vw":6.684244},{"c":6.923,"h":6.9751,"l":6.7221,"n":9403,"o":6.785,"t":"2025-03-18T04:00:00Z","v":19403462,"vw":6.864742},{"c":6.8,"h":6.91,"l":6.625,"n":7258,"o":6.82,"t":"2025-03-19T04:00:00Z","v":15462205,"vw":6.77916},{"c":6.75,"h":6.865,"l":6.65,"n":6892,"o":6.865,"t":"2025-03-20T04:00:00Z","v":15318817,"vw":6.736016},{"c":6.8,"h":6.9299,"l":6.782,"n":5464,"o":6.84,"t":"2025-03-21T04:00:00Z","v":10997939,"vw":6.848922},{"c":6.59,"h":6.7051,"l":6.54,"n":5780,"o":6.67,"t":"2025-03-24T04:00:00Z","v":12721463,"vw":6.584334},{"c":6.57,"h":6.67,"l":6.5449,"n":3708,"o":6.58,"t":"2025-03-25T04:00:00Z","v":8928653,"vw":6.592977},{"c":6.95,"h":7.02,"l":6.69,"n":6850,"o":6.7,"t":"2025-03-26T04:00:00Z","v":13974741,"vw":6.924273},{"c":7.11,"h":7.145,"l":6.915,"n":9109,"o":7.11,"t":"2025-03-27T04:00:00Z","v":18873649,"vw":7.033179},{"c":7.23,"h":7.26,"l":7.0144,"n":8850,"o":7.09,"t":"2025-03-28T04:00:00Z","v":17407737,"vw":7.201985},{"c":7.29,"h":7.615,"l":7.27,"n":10229,"o":7.51,"t":"2025-03-31T04:00:00Z","v":18471584,"vw":7.465024},{"c":7.18,"h":7.44,"l":7.18,"n":7872,"o":7.3,"t":"2025-04-01T04:00:00Z","v":16732674,"vw":7.299094},{"c":7.17,"h":7.4094,"l":7.0724,"n":8332,"o":7.38,"t":"2025-04-02T04:00:00Z","v":14991758,"vw":7.207103},{"c":7.73,"h":7.75,"l":7.485,"n":11317,"o":7.62,"t":"2025-04-03T04:00:00Z","v":18696890,"vw":7.633039},{"c":8.31,"h":8.475,"l":7.87,"n":13645,"o":7.96,"t":"2025-04-04T04:00:00Z","v":23839136,"vw":8.255933},{"c":8.01,"h":8.985,"l":7.67,"n":17627,"o":8.9,"t":"2025-04-07T04:00:00Z","v":21508874,"vw":8.17674},{"c":8.1,"h":8.2821,"l":7.35,"n":11616,"o":7.51,"t":"2025-04-08T04:00:00Z","v":16737273,"vw":7.803183},{"c":6.62,"h":8.01,"l":6.555,"n":19124,"o":7.92,"t":"2025-04-09T04:00:00Z","v":29238134,"vw":7.490816},{"c":7,"h":7.266,"l":6.8167,"n":11139,"o":6.9,"t":"2025-04-10T04:00:00Z","v":16501265,"vw":7.017203},{"c":6.8,"h":7.0151,"l":6.7599,"n":9090,"o":6.94,"t":"2025-04-11T04:00:00Z","v":21648383,"vw":6.870145},{"c":6.805,"h":6.905,"l":6.58,"n":5148,"o":6.58,"t":"2025-04-14T04:00:00Z","v":10633446,"vw":6.777822},{"c":6.71,"h":6.815,"l":6.625,"n":6059,"o":6.79,"t":"2025-04-15T04:00:00Z","v":11908091,"vw":6.715795},{"c":7.18,"h":7.413,"l":7.043,"n":8991,"o":7.18,"t":"2025-04-16T04:00:00Z","v":14626793,"vw":7.231827},{"c":7.39,"h":7.49,"l":7.18,"n":6930,"o":7.18,"t":"2025-04-17T04:00:00Z","v":12855685,"vw":7.393629},{"c":7.73,"h":7.86,"l":7.55,"n":7964,"o":7.59,"t":"2025-04-21T04:00:00Z","v":13127141,"vw":7.779188},{"c":7.56,"h":7.6951,"l":7.4901,"n":7384,"o":7.57,"t":"2025-04-22T04:00:00Z","v":14190914,"vw":7.584115},{"c":7.29,"h":7.33,"l":7.12,"n":8944,"o":7.13,"t":"2025-04-23T04:00:00Z","v":16767631,"vw":7.21388},{"c":7.02,"h":7.245,"l":7,"n":5037,"o":7.23,"t":"2025-04-24T04:00:00Z","v":10125462,"vw":7.071614},{"c":6.725,"h":7.065,"l":6.6601,"n":7537,"o":7,"t":"2025-04-25T04:00:00Z","v":15791327,"vw":6.805977},{"c":6.87,"h":7.03,"l":6.77,"n":5677,"o":6.79,"t":"2025-04-28T04:00:00Z","v":10223355,"vw":6.926695},{"c":6.845,"h":6.93,"l":6.77,"n":5758,"o":6.92,"t":"2025-04-29T04:00:00Z","v":11659721,"vw":6.833211},{"c":6.86,"h":7.1499,"l":6.85,"n":8024,"o":7.12,"t":"2025-04-30T04:00:00Z","v":13807203,"vw":6.988025},{"c":6.68,"h":6.695,"l":6.4781,"n":7527,"o":6.58,"t":"2025-05-01T04:00:00Z","v":18695771,"vw":6.574929},{"c":6.51,"h":6.5759,"l":6.46,"n":4983,"o":6.53,"t":"2025-05-02T04:00:00Z","v":10772146,"vw":6.519392},{"c":6.55,"h":6.6189,"l":6.5,"n":3439,"o":6.61,"t":"2025-05-05T04:00:00Z","v":6867179,"vw":6.550497},{"c":6.57,"h":6.7299,"l":6.5,"n":6227,"o":6.69,"t":"2025-05-06T04:00:00Z","v":15606487,"vw":6.598341},{"c":6.38,"h":6.645,"l":6.3316,"n":7332,"o":6.6,"t":"2025-05-07T04:00:00Z","v":19283154,"vw":6.531425},{"c":6.36,"h":6.4398,"l":6.28,"n":5315,"o":6.29,"t":"2025-05-08T04:00:00Z","v":12728646,"vw":6.340556},{"c":6.39,"h":6.48,"l":6.3099,"n":5244,"o":6.34,"t":"2025-05-09T04:00:00Z","v":14456760,"vw":6.404072},{"c":6.06,"h":6.2,"l":6.0435,"n":5865,"o":6.1,"t":"2025-05-12T04:00:00Z","v":12305064,"vw":6.104971},{"c":5.72,"h":5.97,"l":5.6447,"n":6273,"o":5.955,"t":"2025-05-13T04:00:00Z","v":13400621,"vw":5.726969},{"c":5.48,"h":5.63,"l":5.47,"n":7281,"o":5.57,"t":"2025-05-14T04:00:00Z","v":16905810,"vw":5.533685},{"c":5.5,"h":5.58,"l":5.43,"n":6553,"o":5.53,"t":"2025-05-15T04:00:00Z","v":14520969,"vw":5.509077},{"c":5.47,"h":5.56,"l":5.44,"n":5829,"o":5.44,"t":"2025-05-16T04:00:00Z","v":14677325,"vw":5.485549},{"c":5.4746,"h":5.6,"l":5.455,"n":4946,"o":5.6,"t":"2025-05-19T04:00:00Z","v":11789544,"vw":5.489203},{"c":5.52,"h":5.5899,"l":5.51,"n":3636,"o":5.52,"t":"2025-05-20T04:00:00Z","v":10139461,"vw":5.550302},{"c":5.625,"h":5.6754,"l":5.39,"n":6002,"o":5.58,"t":"2025-05-21T04:00:00Z","v":17723907,"vw":5.548266},{"c":5.59,"h":5.635,"l":5.52,"n":7674,"o":5.61,"t":"2025-05-22T04:00:00Z","v":19178692,"vw":5.566335},{"c":5.65,"h":5.735,"l":5.59,"n":8655,"o":5.71,"t":"2025-05-23T04:00:00Z","v":21476674,"vw":5.65314},{"c":5.48,"h":5.56,"l":5.46,"n":5170,"o":5.53,"t":"2025-05-27T04:00:00Z","v":12153371,"vw":5.49035},{"c":5.51,"h":5.51,"l":5.4,"n":8707,"o":5.46,"t":"2025-05-28T04:00:00Z","v":15547892,"vw":5.45678},{"c":5.33,"h":5.375,"l":5.15,"n":14060,"o":5.2,"t":"2025-05-29T04:00:00Z","v":30223599,"vw":5.282654},{"c":5.5,"h":5.57,"l":5.315,"n":8740,"o":5.34,"t":"2025-05-30T04:00:00Z","v":22833677,"vw":5.477948},{"c":5.4,"h":5.47,"l":5.36,"n":4928,"o":5.47,"t":"2025-06-02T04:00:00Z","v":13101546,"vw":5.411053},{"c":5.24,"h":5.37,"l":5.21,"n":4318,"o":5.34,"t":"2025-06-03T04:00:00Z","v":10003117,"vw":5.245961},{"c":5.21,"h":5.31,"l":5.2,"n":3855,"o":5.2,"t":"2025-06-04T04:00:00Z","v":10261417,"vw":5.248697},{"c":5.3,"h":5.3399,"l":5.14,"n":6356,"o":5.22,"t":"2025-06-05T04:00:00Z","v":16962132,"vw":5.233264},{"c":5.24,"h":5.24,"l":5.175,"n":3478,"o":5.2,"t":"2025-06-06T04:00:00Z","v":8882826,"vw":5.212724},{"c":5.19,"h":5.23,"l":5.11,"n":5010,"o":5.17,"t":"2025-06-09T04:00:00Z","v":13266815,"vw":5.177769},{"c":5.16,"h":5.24,"l":5.14,"n":3580,"o":5.2,"t":"2025-06-10T04:00:00Z","v":10908843,"vw":5.191281},{"c":5.19,"h":5.23,"l":5.1101,"n":5525,"o":5.12,"t":"2025-06-11T04:00:00Z","v":15546197,"vw":5.175369},{"c":5.12,"h":5.22,"l":5.11,"n":3892,"o":5.22,"t":"2025-06-12T04:00:00Z","v":10494024,"vw":5.138966},{"c":5.225,"h":5.26,"l":5.17,"n":5066,"o":5.21,"t":"2025-06-13T04:00:00Z","v":13213485,"vw":5.210529},{"c":5.13,"h":5.18,"l":5.07,"n":4438,"o":5.18,"t":"2025-06-16T04:00:00Z","v":11192049,"vw":5.117784},{"c":5.15,"h":5.1599,"l":5.11,"n":3783,"o":5.14,"t":"2025-06-17T04:00:00Z","v":9602951,"vw":5.131195},{"c":5.11,"h":5.19,"l":5.09,"n":3310,"o":5.15,"t":"2025-06-18T04:00:00Z","v":8672888,"vw":5.121884},{"c":5.17,"h":5.205,"l":5.08,"n":4099,"o":5.11,"t":"2025-06-20T04:00:00Z","v":11265585,"vw":5.151195},{"c":5.16,"h":5.2251,"l":5.13,"n":3969,"o":5.21,"t":"2025-06-23T04:00:00Z","v":9439787,"vw":5.166142},{"c":4.98,"h":5.07,"l":4.97,"n":3199,"o":5.07,"t":"2025-06-24T04:00:00Z","v":7203549,"vw":5.008171},{"c":4.77,"h":4.94,"l":4.76,"n":6922,"o":4.94,"t":"2025-06-25T04:00:00Z","v":16545451,"vw":4.821566},{"c":4.74,"h":4.77,"l":4.69,"n":5306,"o":4.715,"t":"2025-06-26T04:00:00Z","v":11491458,"vw":4.724727},{"c":4.66,"h":4.74,"l":4.63,"n":5773,"o":4.71,"t":"2025-06-27T04:00:00Z","v":14056531,"vw":4.678766},{"c":4.66,"h":4.7187,"l":4.64,"n":3202,"o":4.65,"t":"2025-06-30T04:00:00Z","v":7273391,"vw":4.671359},{"c":4.8,"h":4.85,"l":4.6898,"n":6737,"o":4.7,"t":"2025-07-01T04:00:00Z","v":18675858,"vw":4.78139},{"c":4.67,"h":4.81,"l":4.66,"n":5548,"o":4.81,"t":"2025-07-02T04:00:00Z","v":11731844,"vw":4.694999},{"c":4.62,"h":4.66,"l":4.565,"n":3805,"o":4.645,"t":"2025-07-03T04:00:00Z","v":9864459,"vw":4.611131},{"c":4.65,"h":4.6753,"l":4.62,"n":4769,"o":4.65,"t":"2025-07-07T04:00:00Z","v":11983440,"vw":4.648305},{"c":4.6,"h":4.6453,"l":4.59,"n":3266,"o":4.62,"t":"2025-07-08T04:00:00Z","v":6193881,"vw":4.613786},{"c":4.52,"h":4.57,"l":4.47,"n":6244,"o":4.57,"t":"2025-07-09T04:00:00Z","v":10409884,"vw":4.508936},{"c":4.48,"h":4.56,"l":4.47,"n":5188,"o":4.47,"t":"2025-07-10T04:00:00Z","v":11878356,"vw":4.512166},{"c":4.46,"h":4.5,"l":4.38,"n":6967,"o":4.5,"t":"2025-07-11T04:00:00Z","v":13714141,"vw":4.430008},{"c":4.48,"h":4.55,"l":4.45,"n":3663,"o":4.46,"t":"2025-07-14T04:00:00Z","v":8184767,"vw":4.477137},{"c":4.3,"h":4.35,"l":4.26,"n":5740,"o":4.29,"t":"2025-07-15T04:00:00Z","v":14707772,"vw":4.299965},{"c":4.29,"h":4.36,"l":4.2852,"n":4233,"o":4.3,"t":"2025-07-16T04:00:00Z","v":12593538,"vw":4.320257},{"c":4.245,"h":4.309,"l":4.2201,"n":3237,"o":4.28,"t":"2025-07-17T04:00:00Z","v":7488566,"vw":4.24658},{"c":4.28,"h":4.3,"l":4.2299,"n":6117,"o":4.24,"t":"2025-07-18T04:00:00Z","v":10331954,"vw":4.269616},{"c":4.3,"h":4.3,"l":4.25,"n":2466,"o":4.27,"t":"2025-07-21T04:00:00Z","v":5127249,"vw":4.275174},{"c":4.4,"h":4.47,"l":4.3,"n":6207,"o":4.3,"t":"2025-07-22T04:00:00Z","v":12419412,"vw":4.39641},{"c":4.31,"h":4.3851,"l":4.29,"n":4936,"o":4.35,"t":"2025-07-23T04:00:00Z","v":10560106,"vw":4.342065},{"c":4.235,"h":4.3,"l":4.23,"n":3360,"o":4.27,"t":"2025-07-24T04:00:00Z","v":9179504,"vw":4.259765},{"c":4.24,"h":4.26,"l":4.21,"n":3255,"o":4.24,"t":"2025-07-25T04:00:00Z","v":5219156,"vw":4.232035},{"c":4.17,"h":4.24,"l":4.16,"n":4068,"o":4.24,"t":"2025-07-28T04:00:00Z","v":7020269,"vw":4.201562},{"c":4.195,"h":4.21,"l":4.1,"n":6600,"o":4.14,"t":"2025-07-29T04:00:00Z","v":15022237,"vw":4.164738},{"c":4.11,"h":4.18,"l":4.09,"n":4834,"o":4.18,"t":"2025-07-30T04:00:00Z","v":10121961,"vw":4.120324},{"c":4.15,"h":4.185,"l":4.02,"n":5709,"o":4.025,"t":"2025-07-31T04:00:00Z","v":16577519,"vw":4.099402},{"c":4.23,"h":4.31,"l":4.17,"n":8542,"o":4.24,"t":"2025-08-01T04:00:00Z","v":21329569,"vw":4.224632},{"c":4.08,"h":4.2152,"l":4.08,"n":6283,"o":4.2,"t":"2025-08-04T04:00:00Z","v":13928923,"vw":4.134082},{"c":4.12,"h":4.18,"l":4.08,"n":9508,"o":4.1,"t":"2025-08-05T04:00:00Z","v":22056232,"vw":4.13383},{"c":4.1,"h":4.18,"l":4.09,"n":4799,"o":4.18,"t":"2025-08-06T04:00:00Z","v":13277893,"vw":4.1256},{"c":4.07,"h":4.12,"l":4,"n":7535,"o":4.06,"t":"2025-08-07T04:00:00Z","v":21212123,"vw":4.064878},{"c":4.03,"h":4.09,"l":4.01,"n":4722,"o":4.05,"t":"2025-08-08T04:00:00Z","v":12709295,"vw":4.037157},{"c":4.04,"h":4.09,"l":4,"n":7248,"o":4.05,"t":"2025-08-11T04:00:00Z","v":17929837,"vw":4.02643},{"c":4.02,"h":4.11,"l":4.02,"n":8486,"o":4.02,"t":"2025-08-12T04:00:00Z","v":20138748,"vw":4.056717},{"c":4.05,"h":4.11,"l":4.005,"n":9344,"o":4.03,"t":"2025-08-13T04:00:00Z","v":32164955,"vw":4.072561},{"c":4.04,"h":4.1085,"l":4.02,"n":5867,"o":4.1,"t":"2025-08-14T04:00:00Z","v":17030289,"vw":4.050458},{"c":4.08,"h":4.14,"l":4.06,"n":8309,"o":4.07,"t":"2025-08-15T04:00:00Z","v":21770024,"vw":4.105973},{"c":4.04,"h":4.08,"l":4.03,"n":6055,"o":4.08,"t":"2025-08-18T04:00:00Z","v":14312098,"vw":4.058689},{"c":4.19,"h":4.2,"l":4.04,"n":10533,"o":4.04,"t":"2025-08-19T04:00:00Z","v":24218659,"vw":4.153459},{"c":4.21,"h":4.36,"l":4.2,"n":13116,"o":4.22,"t":"2025-08-20T04:00:00Z","v":36884572,"vw":4.278495},{"c":4.21,"h":4.24,"l":4.17,"n":6419,"o":4.22,"t":"2025-08-21T04:00:00Z","v":21444991,"vw":4.209363},{"c":4.14,"h":4.3096,"l":4.13,"n":7070,"o":4.28,"t":"2025-08-22T04:00:00Z","v":21372018,"vw":4.160867},{"c":4.1,"h":4.18,"l":4.05,"n":9047,"o":4.14,"t":"2025-08-25T04:00:00Z","v":22260676,"vw":4.091029},{"c":4.06,"h":4.13,"l":4.04,"n":6772,"o":4.09,"t":"2025-08-26T04:00:00Z","v":19443634,"vw":4.07602},{"c":4.06,"h":4.12,"l":4.04,"n":9491,"o":4.06,"t":"2025-08-27T04:00:00Z","v":16900014,"vw":4.068882},{"c":4.09,"h":4.18,"l":4,"n":11346,"o":4.08,"t":"2025-08-28T04:00:00Z","v":28119288,"vw":4.109011},{"c":4.23,"h":4.26,"l":4.1401,"n":10120,"o":4.15,"t":"2025-08-29T04:00:00Z","v":29284357,"vw":4.231988},{"c":4.31,"h":4.41,"l":4.28,"n":12028,"o":4.34,"t":"2025-09-02T04:00:00Z","v":28815709,"vw":4.357724},{"c":4.32,"h":4.37,"l":4.28,"n":9661,"o":4.32,"t":"2025-09-03T04:00:00Z","v":31182131,"vw":4.319635},{"c":4.3,"h":4.36,"l":4.295,"n":6329,"o":4.33,"t":"2025-09-04T04:00:00Z","v":19593732,"vw":4.327214},{"c":4.42,"h":4.5,"l":4.37,"n":14182,"o":4.39,"t":"2025-09-05T04:00:00Z","v":37629108,"vw":4.440616},{"c":4.38,"h":4.42,"l":4.3135,"n":7330,"o":4.42,"t":"2025-09-08T04:00:00Z","v":25096263,"vw":4.347365},{"c":4.32,"h":4.43,"l":4.32,"n":6664,"o":4.37,"t":"2025-09-09T04:00:00Z","v":23438887,"vw":4.38817},{"c":4.16,"h":4.2099,"l":4.11,"n":11014,"o":4.18,"t":"2025-09-10T04:00:00Z","v":33855938,"vw":4.150863},{"c":4.16,"h":4.18,"l":4.095,"n":7908,"o":4.11,"t":"2025-09-11T04:00:00Z","v":17529759,"vw":4.152774},{"c":4.15,"h":4.1865,"l":4.13,"n":4679,"o":4.16,"t":"2025-09-12T04:00:00Z","v":13155932,"vw":4.15168},{"c":4.16,"h":4.23,"l":4.14,"n":6731,"o":4.21,"t":"2025-09-15T04:00:00Z","v":19438918,"vw":4.182703},{"c":4.23,"h":4.235,"l":4.165,"n":4411,"o":4.18,"t":"2025-09-16T04:00:00Z","v":13024192,"vw":4.206042},{"c":4.34,"h":4.38,"l":4.27,"n":9558,"o":4.27,"t":"2025-09-17T04:00:00Z","v":27586325,"vw":4.335722},{"c":4.18,"h":4.27,"l":4.16,"n":8939,"o":4.24,"t":"2025-09-18T04:00:00Z","v":21173298,"vw":4.198327},{"c":4.18,"h":4.21,"l":4.14,"n":7732,"o":4.2,"t":"2025-09-19T04:00:00Z","v":17607742,"vw":4.178149},{"c":4.01,"h":4.2256,"l":3.99,"n":10558,"o":4.2,"t":"2025-09-22T04:00:00Z","v":33069153,"vw":4.102328},{"c":4.1,"h":4.12,"l":4.01,"n":5139,"o":4.02,"t":"2025-09-23T04:00:00Z","v":17318005,"vw":4.070444},{"c":4.13,"h":4.16,"l":4.06,"n":5206,"o":4.06,"t":"2025-09-24T04:00:00Z","v":16564357,"vw":4.116248},{"c":4.11,"h":4.215,"l":4.05,"n":9924,"o":4.19,"t":"2025-09-25T04:00:00Z","v":38587319,"vw":4.113017},{"c":4.1,"h":4.18,"l":4.0999,"n":6883,"o":4.11,"t":"2025-09-26T04:00:00Z","v":25929308,"vw":4.138319},{"c":40.19,"h":40.52,"l":39.72,"n":1635,"o":40.51,"t":"2025-09-29T04:00:00Z","v":479391,"vw":40.102221},{"c":39.16,"h":40.27,"l":38.98,"n":5046,"o":40.18,"t":"2025-09-30T04:00:00Z","v":1143630,"vw":39.41862},{"c":39.04,"h":39.72,"l":38.84,"n":3893,"o":39.43,"t":"2025-10-01T04:00:00Z","v":889162,"vw":39.195054},{"c":38.69,"h":38.81,"l":38.25,"n":3046,"o":38.53,"t":"2025-10-02T04:00:00Z","v":636383,"vw":38.564252},{"c":38.97,"h":39.41,"l":38.42,"n":3081,"o":38.65,"t":"2025-10-03T04:00:00Z","v":670920,"vw":38.819342},{"c":39.43,"h":39.84,"l":39.08,"n":4900,"o":39.42,"t":"2025-10-06T04:00:00Z","v":867185,"vw":39.376971},{"c":39.54,"h":39.63,"l":38.7,"n":5485,"o":39.26,"t":"2025-10-07T04:00:00Z","v":765673,"vw":39.19245},{"c":38.67,"h":39.16,"l":38.61,"n":2261,"o":39.16,"t":"2025-10-08T04:00:00Z","v":397068,"vw":38.815889},{"c":37.97,"h":38.27,"l":37.44,"n":4416,"o":38.07,"t":"2025-10-09T04:00:00Z","v":730403,"vw":37.843319},{"c":39.87,"h":39.91,"l":37.41,"n":7744,"o":37.84,"t":"2025-10-10T04:00:00Z","v":1485131,"vw":38.823238},{"c":38.74,"h":39.21,"l":38.36,"n":5718,"o":38.83,"t":"2025-10-13T04:00:00Z","v":682167,"vw":38.731355},{"c":40.45,"h":40.51,"l":39.47,"n":5843,"o":39.49,"t":"2025-10-14T04:00:00Z","v":736609,"vw":40.106093},{"c":40.5,"h":41.06,"l":39.39,"n":6050,"o":39.39,"t":"2025-10-15T04:00:00Z","v":633461,"vw":40.245327},{"c":40.0946,"h":40.52,"l":39.76,"n":4911,"o":39.99,"t":"2025-10-16T04:00:00Z","v":462620,"vw":40.050807},{"c":39.79,"h":40.54,"l":39.61,"n":1799,"o":40.465,"t":"2025-10-17T04:00:00Z","v":263943,"vw":40.048065},{"c":39.9266,"h":40.1,"l":39.39,"n":902,"o":39.88,"t":"2025-10-20T04:00:00Z","v":94805,"vw":39.802823},{"c":40.2199,"h":40.51,"l":39.91,"n":1116,"o":39.91,"t":"2025-10-21T04:00:00Z","v":203218,"vw":40.31689},{"c":40.5069,"h":41.24,"l":39.77,"n":1929,"o":40.28,"t":"2025-10-22T04:00:00Z","v":289696,"vw":40.690756},{"c":40.0443,"h":40.57,"l":39.8601,"n":1486,"o":40.42,"t":"2025-10-23T04:00:00Z","v":183426,"vw":40.128493},{"c":39.1861,"h":39.77,"l":38.92,"n":1543,"o":39.72,"t":"2025-10-24T04:00:00Z","v":214386,"vw":39.308385},{"c":38.09,"h":38.725,"l":38.035,"n":1950,"o":38.43,"t":"2025-10-27T04:00:00Z","v":194330,"vw":38.256172},{"c":36.19,"h":38,"l":35.79,"n":5368,"o":37.79,"t":"2025-10-28T04:00:00Z","v":759971,"vw":36.82098},{"c":35.11,"h":35.52,"l":34.1925,"n":8807,"o":34.96,"t":"2025-10-29T04:00:00Z","v":1267586,"vw":34.983069},{"c":35.85,"h":36.08,"l":35.36,"n":5168,"o":35.445,"t":"2025-10-30T04:00:00Z","v":709091,"vw":35.812148},{"c":35.93,"h":35.96,"l":34.94,"n":4061,"o":35.21,"t":"2025-10-31T04:00:00Z","v":977937,"vw":35.647449},{"c":35.13,"h":35.25,"l":34.37,"n":3523,"o":34.95,"t":"2025-11-03T05:00:00Z","v":679224,"vw":34.898848},{"c":36.55,"h":36.68,"l":35.66,"n":7924,"o":35.84,"t":"2025-11-04T05:00:00Z","v":629774,"vw":36.220861},{"c":37.21,"h":37.24,"l":35.79,"n":3741,"o":36.58,"t":"2025-11-05T05:00:00Z","v":459341,"vw":36.431632},{"c":38.6061,"h":38.87,"l":36.79,"n":6283,"o":36.985,"t":"2025-11-06T05:00:00Z","v":687060,"vw":38.142024},{"c":38.57,"h":40.47,"l":38.56,"n":7318,"o":39.29,"t":"2025-11-07T05:00:00Z","v":836337,"vw":39.496669},{"c":36.37,"h":37.42,"l":36.18,"n":4631,"o":37.15,"t":"2025-11-10T05:00:00Z","v":652373,"vw":36.829136},{"c":37.42,"h":37.76,"l":37.0553,"n":3723,"o":37.08,"t":"2025-11-11T05:00:00Z","v":430391,"vw":37.435943},{"c":37.33,"h":37.83,"l":36.93,"n":3209,"o":36.93,"t":"2025-11-12T05:00:00Z","v":365453,"vw":37.554802},{"c":38.66,"h":39.23,"l":37.8,"n":3848,"o":37.84,"t":"2025-11-13T05:00:00Z","v":515028,"vw":38.615211},{"c":38.0411,"h":39.97,"l":37.85,"n":5100,"o":39.52,"t":"2025-11-14T05:00:00Z","v":465000,"vw":38.571998},{"c":38.73,"h":39.18,"l":38.2648,"n":3885,"o":38.87,"t":"2025-11-17T05:00:00Z","v":427461,"vw":38.785888},{"c":39.84,"h":40.16,"l":39.15,"n":5129,"o":39.46,"t":"2025-11-18T05:00:00Z","v":655547,"vw":39.576739},{"c":38.66,"h":39.5,"l":38.42,"n":6205,"o":39.09,"t":"2025-11-19T05:00:00Z","v":841267,"vw":38.864582},{"c":39.84,"h":40.09,"l":36.75,"n":10691,"o":36.76,"t":"2025-11-20T05:00:00Z","v":1406794,"vw":38.388144},{"c":40.35,"h":41.655,"l":39.1,"n":13063,"o":39.835,"t":"2025-11-21T05:00:00Z","v":1738412,"vw":40.391225},{"c":39.56,"h":40.8983,"l":39.345,"n":5519,"o":40.24,"t":"2025-11-24T05:00:00Z","v":750029,"vw":39.912162},{"c":40.56,"h":42.36,"l":40.5,"n":7662,"o":41.19,"t":"2025-11-25T05:00:00Z","v":954167,"vw":41.445872},{"c":40.03,"h":40.48,"l":39.43,"n":4889,"o":39.71,"t":"2025-11-26T05:00:00Z","v":831441,"vw":39.960856},{"c":40.79,"h":40.88,"l":40.275,"n":2147,"o":40.36,"t":"2025-11-28T05:00:00Z","v":324180,"vw":40.664165},{"c":40.13,"h":41.54,"l":40.0599,"n":2673,"o":41.3,"t":"2025-12-01T05:00:00Z","v":304238,"vw":40.425555},{"c":39.82,"h":40.11,"l":38.87,"n":3618,"o":39.74,"t":"2025-12-02T05:00:00Z","v":622218,"vw":39.471232},{"c":40.2,"h":40.29,"l":39.6,"n":2540,"o":39.87,"t":"2025-12-03T05:00:00Z","v":433842,"vw":40.021842},{"c":39.35,"h":40.08,"l":39.12,"n":2354,"o":39.755,"t":"2025-12-04T05:00:00Z","v":333168,"vw":39.579421},{"c":39.61,"h":39.91,"l":39.14,"n":2268,"o":39.29,"t":"2025-12-05T05:00:00Z","v":357558,"vw":39.604178},{"c":38.91,"h":39.62,"l":38.41,"n":4461,"o":39.58,"t":"2025-12-08T05:00:00Z","v":673727,"vw":39.114568},{"c":39.07,"h":39.405,"l":38.91,"n":1752,"o":38.93,"t":"2025-12-09T05:00:00Z","v":241636,"vw":39.132972},{"c":39.34,"h":39.68,"l":38.97,"n":2050,"o":39.15,"t":"2025-12-10T05:00:00Z","v":360321,"vw":39.404899},{"c":39.95,"h":40.85,"l":39.88,"n":2719,"o":40.08,"t":"2025-12-11T05:00:00Z","v":359261,"vw":40.398225},{"c":41.26,"h":41.365,"l":39.57,"n":7894,"o":39.95,"t":"2025-12-12T05:00:00Z","v":911524,"vw":40.773207},{"c":40.98,"h":41.1987,"l":40.5,"n":1901,"o":40.63,"t":"2025-12-15T05:00:00Z","v":166199,"vw":40.866832},{"c":40.7,"h":41.3,"l":40.57,"n":2869,"o":41.08,"t":"2025-12-16T05:00:00Z","v":297852,"vw":40.83131},{"c":42.22,"h":42.3542,"l":41.06,"n":4390,"o":41.06,"t":"2025-12-17T05:00:00Z","v":598548,"vw":41.915489},{"c":41.4134,"h":41.96,"l":40.98,"n":2078,"o":41.38,"t":"2025-12-18T05:00:00Z","v":236123,"vw":41.307654},{"c":39.83,"h":40.93,"l":39.83,"n":2641,"o":40.88,"t":"2025-12-19T05:00:00Z","v":313241,"vw":40.100456},{"c":39.26,"h":39.53,"l":39.16,"n":1621,"o":39.19,"t":"2025-12-22T05:00:00Z","v":199653,"vw":39.3007},{"c":37.73,"h":39.09,"l":37.72,"n":2428,"o":39.08,"t":"2025-12-23T05:00:00Z","v":353090,"vw":38.087733},{"c":37.86,"h":38.27,"l":37.86,"n":1219,"o":38.05,"t":"2025-12-24T05:00:00Z","v":149784,"vw":38.03864},{"c":37.52,"h":37.69,"l":37.09,"n":1699,"o":37.66,"t":"2025-12-26T05:00:00Z","v":202191,"vw":37.330255},{"c":37.99,"h":38.4,"l":37.885,"n":2208,"o":38.06,"t":"2025-12-29T05:00:00Z","v":307983,"vw":38.134035},{"c":38.12,"h":38.25,"l":37.87,"n":1583,"o":38.02,"t":"2025-12-30T05:00:00Z","v":207390,"vw":38.093367},{"c":38.35,"h":38.35,"l":37.545,"n":2405,"o":37.73,"t":"2025-12-31T05:00:00Z","v":276037,"vw":38.025645},{"c":37.92,"h":38.01,"l":37.06,"n":1927,"o":37.685,"t":"2026-01-02T05:00:00Z","v":288753,"vw":37.638657},{"c":38.05,"h":38.44,"l":36.99,"n":2233,"o":37.33,"t":"2026-01-05T05:00:00Z","v":285344,"vw":37.804922},{"c":38.22,"h":38.31,"l":37.25,"n":3071,"o":37.58,"t":"2026-01-06T05:00:00Z","v":364062,"vw":37.762356},{"c":37.8891,"h":38.3738,"l":37.41,"n":2682,"o":38,"t":"2026-01-07T05:00:00Z","v":272495,"vw":37.781488},{"c":38.68,"h":38.945,"l":37.85,"n":2833,"o":37.9,"t":"2026-01-08T05:00:00Z","v":251658,"vw":38.606242},{"c":38.76,"h":38.99,"l":38.45,"n":1913,"o":38.69,"t":"2026-01-09T05:00:00Z","v":201596,"vw":38.711281},{"c":38.73,"h":39.11,"l":38.29,"n":2049,"o":39.11,"t":"2026-01-12T05:00:00Z","v":247061,"vw":38.669222},{"c":38.56,"h":39.05,"l":38.1,"n":2265,"o":38.77,"t":"2026-01-13T05:00:00Z","v":241967,"vw":38.714407},{"c":39.12,"h":39.59,"l":38.88,"n":2807,"o":38.88,"t":"2026-01-14T05:00:00Z","v":463879,"vw":39.31025},{"c":38.29,"h":38.45,"l":37.76,"n":3152,"o":38.45,"t":"2026-01-15T05:00:00Z","v":465980,"vw":38.162678},{"c":38.5,"h":38.505,"l":37.66,"n":1720,"o":37.94,"t":"2026-01-16T05:00:00Z","v":158842,"vw":38.014402},{"c":40.18,"h":40.28,"l":39.322,"n":2987,"o":39.42,"t":"2026-01-20T05:00:00Z","v":291290,"vw":39.840121},{"c":38.99,"h":40.11,"l":38.57,"n":3183,"o":40.04,"t":"2026-01-21T05:00:00Z","v":301829,"vw":39.085055},{"c":38.72,"h":38.89,"l":38.43,"n":2201,"o":38.74,"t":"2026-01-22T05:00:00Z","v":207195,"vw":38.710211},{"c":38.1194,"h":38.29,"l":37.78,"n":1757,"o":38.16,"t":"2026-01-23T05:00:00Z","v":149220,"vw":38.123579},{"c":38.39,"h":38.48,"l":37.865,"n":5313,"o":38.24,"t":"2026-01-26T05:00:00Z","v":269195,"vw":38.27648},{"c":37.97,"h":38.54,"l":37.67,"n":2839,"o":38.22,"t":"2026-01-27T05:00:00Z","v":135582,"vw":37.990179},{"c":37.39,"h":37.68,"l":37.22,"n":2614,"o":37.43,"t":"2026-01-28T05:00:00Z","v":290492,"vw":37.378716},{"c":37.19,"h":38.42,"l":37.0235,"n":2630,"o":37.43,"t":"2026-01-29T05:00:00Z","v":192386,"vw":37.667688},{"c":37.42,"h":37.73,"l":36.8301,"n":4836,"o":37.5,"t":"2026-01-30T05:00:00Z","v":471453,"vw":37.326771},{"c":38.57,"h":38.7,"l":37.68,"n":2397,"o":38.27,"t":"2026-02-02T05:00:00Z","v":265426,"vw":38.210635},{"c":39.68,"h":40.51,"l":38.4582,"n":3367,"o":38.49,"t":"2026-02-03T05:00:00Z","v":268941,"vw":39.706455},{"c":40.9852,"h":41.52,"l":39.865,"n":4908,"o":39.87,"t":"2026-02-04T05:00:00Z","v":483566,"vw":40.546143},{"c":41.56,"h":41.76,"l":40.46,"n":2638,"o":40.9,"t":"2026-02-05T05:00:00Z","v":218684,"vw":41.172156},{"c":38.37,"h":40.92,"l":37.98,"n":4814,"o":40.55,"t":"2026-02-06T05:00:00Z","v":429843,"vw":38.760895},{"c":37.3748,"h":38.62,"l":36.66,"n":5057,"o":38.62,"t":"2026-02-09T05:00:00Z","v":360594,"vw":37.196074},{"c":37.68,"h":37.76,"l":36.95,"n":2272,"o":37.17,"t":"2026-02-10T05:00:00Z","v":285995,"vw":37.554578},{"c":37.3682,"h":37.625,"l":36.77,"n":2741,"o":36.92,"t":"2026-02-11T05:00:00Z","v":235433,"vw":37.123653},{"c":38.05,"h":38.1,"l":36.7442,"n":2756,"o":36.88,"t":"2026-02-12T05:00:00Z","v":232952,"vw":37.584214},{"c":38.9,"h":39.149,"l":37.965,"n":2989,"o":37.965,"t":"2026-02-13T05:00:00Z","v":254824,"vw":38.74987},{"c":38.43,"h":39.65,"l":38.09,"n":3548,"o":39.16,"t":"2026-02-17T05:00:00Z","v":328232,"vw":39.087362},{"c":37.87,"h":38.0674,"l":37.3739,"n":2200,"o":37.68,"t":"2026-02-18T05:00:00Z","v":163256,"vw":37.757093},{"c":37.85,"h":38.28,"l":37.785,"n":1448,"o":38.07,"t":"2026-02-19T05:00:00Z","v":88499,"vw":38.012212},{"c":37.5,"h":38.19,"l":37.43,"n":1723,"o":38.14,"t":"2026-02-20T05:00:00Z","v":113447,"vw":37.737594},{"c":37.14,"h":37.53,"l":36.715,"n":1875,"o":37.19,"t":"2026-02-23T05:00:00Z","v":121182,"vw":37.127124},{"c":36.9,"h":37.96,"l":36.75,"n":1930,"o":37.22,"t":"2026-02-24T05:00:00Z","v":178511,"vw":37.114686},{"c":36.4,"h":36.73,"l":36.02,"n":2910,"o":36.64,"t":"2026-02-25T05:00:00Z","v":281934,"vw":36.271306},{"c":38.39,"h":38.4798,"l":36.67,"n":6092,"o":36.67,"t":"2026-02-26T05:00:00Z","v":584651,"vw":37.832787},{"c":40.05,"h":40.17,"l":38.94,"n":2737,"o":39.16,"t":"2026-02-27T05:00:00Z","v":380952,"vw":39.505783},{"c":38.85,"h":40.59,"l":38.65,"n":3275,"o":40.59,"t":"2026-03-02T05:00:00Z","v":312174,"vw":39.190516},{"c":39.38,"h":40,"l":39.19,"n":2491,"o":39.68,"t":"2026-03-03T05:00:00Z","v":199717,"vw":39.540232},{"c":38.72,"h":39.34,"l":38.36,"n":1982,"o":39.25,"t":"2026-03-04T05:00:00Z","v":174627,"vw":38.695399},{"c":38.69,"h":39.81,"l":38.54,"n":2722,"o":39.09,"t":"2026-03-05T05:00:00Z","v":186671,"vw":39.011623},{"c":39.9,"h":40.05,"l":38.82,"n":2367,"o":39.291,"t":"2026-03-06T05:00:00Z","v":301783,"vw":39.181994},{"c":38.76,"h":40.3372,"l":38.73,"n":2618,"o":40.1,"t":"2026-03-09T04:00:00Z","v":304166,"vw":39.726456},{"c":38.32,"h":38.86,"l":38.01,"n":1745,"o":38.83,"t":"2026-03-10T04:00:00Z","v":123345,"vw":38.356197},{"c":38.07,"h":38.4,"l":37.75,"n":1352,"o":38.13,"t":"2026-03-11T04:00:00Z","v":153274,"vw":38.06948},{"c":38.7,"h":38.94,"l":38.31,"n":1049,"o":38.5,"t":"2026-03-12T04:00:00Z","v":107002,"vw":38.613116},{"c":39.33,"h":39.38,"l":38.05,"n":1284,"o":38.25,"t":"2026-03-13T04:00:00Z","v":97450,"vw":38.878013},{"c":38.67,"h":39.02,"l":37.53,"n":1676,"o":38.73,"t":"2026-03-16T04:00:00Z","v":141256,"vw":38.404914},{"c":38.95,"h":38.98,"l":38.24,"n":1035,"o":38.24,"t":"2026-03-17T04:00:00Z","v":47957,"vw":38.731965},{"c":39.31,"h":39.31,"l":38.66,"n":931,"o":39.15,"t":"2026-03-18T04:00:00Z","v":70812,"vw":38.903508},{"c":39.7,"h":40.28,"l":39.42,"n":1344,"o":40.01,"t":"2026-03-19T04:00:00Z","v":96743,"vw":39.807437},{"c":40.992,"h":41.2,"l":39.82,"n":1530,"o":39.82,"t":"2026-03-20T04:00:00Z","v":103554,"vw":40.485762},{"c":40.39,"h":40.48,"l":39.69,"n":1881,"o":39.95,"t":"2026-03-23T04:00:00Z","v":125121,"vw":40.049539},{"c":40.18,"h":40.5315,"l":39.97,"n":1397,"o":40.255,"t":"2026-03-24T04:00:00Z","v":122208,"vw":40.212571},{"c":39.39,"h":39.67,"l":38.84,"n":1912,"o":39.61,"t":"2026-03-25T04:00:00Z","v":166678,"vw":39.193499},{"c":41.03,"h":41.067,"l":39.95,"n":1514,"o":40.03,"t":"2026-03-26T04:00:00Z","v":118380,"vw":40.515473},{"c":41.91,"h":42.08,"l":41.16,"n":2454,"o":41.345,"t":"2026-03-27T04:00:00Z","v":168713,"vw":41.672574},{"c":42.56,"h":42.78,"l":41.53,"n":1918,"o":41.72,"t":"2026-03-30T04:00:00Z","v":118288,"vw":42.1548},{"c":40.24,"h":42.16,"l":40.2,"n":3696,"o":42.16,"t":"2026-03-31T04:00:00Z","v":278677,"vw":40.993855},{"c":39.88,"h":40.1,"l":39.54,"n":1655,"o":39.85,"t":"2026-04-01T04:00:00Z","v":110882,"vw":39.813292},{"c":39.58,"h":40.92,"l":39.56,"n":2103,"o":40.82,"t":"2026-04-02T04:00:00Z","v":166027,"vw":40.143311},{"c":39.53,"h":39.91,"l":39.41,"n":1660,"o":39.62,"t":"2026-04-06T04:00:00Z","v":105802,"vw":39.690453},{"c":39.37,"h":40.38,"l":39.37,"n":1569,"o":40,"t":"2026-04-07T04:00:00Z","v":139736,"vw":39.972656},{"c":38.53,"h":38.93,"l":37.86,"n":1070,"o":37.95,"t":"2026-04-08T04:00:00Z","v":93543,"vw":38.500808},{"c":38.1564,"h":38.84,"l":38.125,"n":1015,"o":38.61,"t":"2026-04-09T04:00:00Z","v":93019,"vw":38.322744},{"c":37.23,"h":38.06,"l":36.94,"n":1800,"o":38.06,"t":"2026-04-10T04:00:00Z","v":201711,"vw":37.355273},{"c":37.08,"h":37.785,"l":37.02,"n":1719,"o":37.7,"t":"2026-04-13T04:00:00Z","v":168091,"vw":37.320952},{"c":35.7058,"h":36.7255,"l":35.67,"n":2742,"o":36.62,"t":"2026-04-14T04:00:00Z","v":304329,"vw":36.09653},{"c":35.27,"h":35.76,"l":34.95,"n":1951,"o":35.7,"t":"2026-04-15T04:00:00Z","v":187300,"vw":35.283327},{"c":35.36,"h":35.79,"l":35.1,"n":989,"o":35.43,"t":"2026-04-16T04:00:00Z","v":112037,"vw":35.383718},{"c":34.79,"h":35.17,"l":34.78,"n":1940,"o":35.02,"t":"2026-04-17T04:00:00Z","v":156827,"vw":34.942379},{"c":34.7456,"h":35.46,"l":34.71,"n":1122,"o":35,"t":"2026-04-20T04:00:00Z","v":109261,"vw":35.098045},{"c":35.16,"h":35.25,"l":34.7002,"n":2859,"o":34.72,"t":"2026-04-21T04:00:00Z","v":88499,"vw":34.984268},{"c":34.7224,"h":35.18,"l":34.66,"n":1725,"o":34.9,"t":"2026-04-22T04:00:00Z","v":91350,"vw":34.898891},{"c":35.13,"h":35.54,"l":34.47,"n":1675,"o":34.63,"t":"2026-04-23T04:00:00Z","v":88675,"vw":35.026717},{"c":33.65,"h":35.12,"l":33.21,"n":1979,"o":35.12,"t":"2026-04-24T04:00:00Z","v":151258,"vw":33.672744},{"c":32.29,"h":33.71,"l":32.29,"n":1716,"o":33.46,"t":"2026-04-27T04:00:00Z","v":133366,"vw":32.910925},{"c":32.8,"h":33.545,"l":32.61,"n":1828,"o":33.39,"t":"2026-04-28T04:00:00Z","v":158997,"vw":33.159858},{"c":33.45,"h":33.7199,"l":32.95,"n":739,"o":32.95,"t":"2026-04-29T04:00:00Z","v":69799,"vw":33.276824},{"c":34.9407,"h":35.146,"l":33.42,"n":1909,"o":33.42,"t":"2026-04-30T04:00:00Z","v":173299,"vw":34.774396},{"c":35.1835,"h":35.3602,"l":34.49,"n":1046,"o":34.73,"t":"2026-05-01T04:00:00Z","v":143859,"vw":35.097075},{"c":35.19,"h":35.83,"l":34.67,"n":869,"o":35.02,"t":"2026-05-04T04:00:00Z","v":102308,"vw":35.324307},{"c":35.56,"h":35.62,"l":34.93,"n":1037,"o":35.06,"t":"2026-05-05T04:00:00Z","v":101699,"vw":35.447104},{"c":33.6,"h":35.17,"l":33.52,"n":1084,"o":35.11,"t":"2026-05-06T04:00:00Z","v":74733,"vw":34.06953},{"c":32.91,"h":33.71,"l":32.54,"n":1301,"o":33.46,"t":"2026-05-07T04:00:00Z","v":158799,"vw":32.81786},{"c":32.41,"h":32.75,"l":32,"n":954,"o":32.75,"t":"2026-05-08T04:00:00Z","v":92238,"vw":32.375549},{"c":31.818,"h":32.52,"l":31.3551,"n":1767,"o":32.5,"t":"2026-05-11T04:00:00Z","v":127668,"vw":31.760321},{"c":31.54,"h":32.42,"l":31.22,"n":1854,"o":31.91,"t":"2026-05-12T04:00:00Z","v":156246,"vw":31.960986},{"c":30.8816,"h":31.39,"l":30.57,"n":1264,"o":30.87,"t":"2026-05-13T04:00:00Z","v":134193,"vw":30.798663},{"c":29.5,"h":30.32,"l":29.405,"n":2040,"o":30.32,"t":"2026-05-14T04:00:00Z","v":183417,"vw":29.684613},{"c":30.8,"h":30.94,"l":30.06,"n":1451,"o":30.31,"t":"2026-05-15T04:00:00Z","v":184612,"vw":30.583735},{"c":31.27,"h":31.7512,"l":30.21,"n":1971,"o":30.41,"t":"2026-05-18T04:00:00Z","v":179171,"vw":31.117783},{"c":31.51,"h":31.83,"l":30.9501,"n":1833,"o":31.58,"t":"2026-05-19T04:00:00Z","v":249727,"vw":31.463562},{"c":31.16,"h":31.509,"l":30.76,"n":1763,"o":31.14,"t":"2026-05-20T04:00:00Z","v":227347,"vw":31.065166},{"c":31.63,"h":31.82,"l":30.61,"n":1287,"o":31.24,"t":"2026-05-21T04:00:00Z","v":237147,"vw":31.456846},{"c":32.27,"h":32.33,"l":31.37,"n":1285,"o":31.37,"t":"2026-05-22T04:00:00Z","v":141472,"vw":31.980961},{"c":32.35,"h":32.7898,"l":31.94,"n":936,"o":32.12,"t":"2026-05-26T04:00:00Z","v":63067,"vw":32.405684},{"c":32.68,"h":33.23,"l":32.49,"n":1014,"o":32.49,"t":"2026-05-27T04:00:00Z","v":177865,"vw":32.909146},{"c":32.4485,"h":32.86,"l":32.29,"n":670,"o":32.73,"t":"2026-05-28T04:00:00Z","v":87060,"vw":32.665762},{"c":32.84,"h":32.91,"l":31.94,"n":815,"o":32.44,"t":"2026-05-29T04:00:00Z","v":98104,"vw":32.248848},{"c":30.85,"h":32.17,"l":30.85,"n":924,"o":32.15,"t":"2026-06-01T04:00:00Z","v":115036,"vw":31.443348},{"c":31.09,"h":31.28,"l":29.8,"n":842,"o":30.41,"t":"2026-06-02T04:00:00Z","v":112352,"vw":30.535217},{"c":32.19,"h":32.27,"l":31.18,"n":1115,"o":31.29,"t":"2026-06-03T04:00:00Z","v":129131,"vw":31.978535},{"c":31.6,"h":32.7497,"l":31.2372,"n":709,"o":32.27,"t":"2026-06-04T04:00:00Z","v":109954,"vw":31.945948},{"c":33.62,"h":33.65,"l":32.25,"n":1139,"o":32.28,"t":"2026-06-05T04:00:00Z","v":146359,"vw":33.058373},{"c":33.02,"h":33.4247,"l":32.75,"n":632,"o":32.75,"t":"2026-06-08T04:00:00Z","v":88626,"vw":33.095273},{"c":33.14,"h":34.46,"l":32.62,"n":1433,"o":32.76,"t":"2026-06-09T04:00:00Z","v":288949,"vw":33.805797},{"c":34.39,"h":34.42,"l":33.2804,"n":1384,"o":33.66,"t":"2026-06-10T04:00:00Z","v":176724,"vw":33.940194},{"c":33.61,"h":34.49,"l":33.48,"n":1175,"o":34.2,"t":"2026-06-11T04:00:00Z","v":181911,"vw":33.99796},{"c":33.55,"h":33.84,"l":33.25,"n":1099,"o":33.56,"t":"2026-06-12T04:00:00Z","v":202501,"vw":33.552353},{"c":32.36,"h":33,"l":32.36,"n":1438,"o":32.9,"t":"2026-06-15T04:00:00Z","v":142786,"vw":32.571252},{"c":33.14,"h":33.17,"l":32.61,"n":1507,"o":32.61,"t":"2026-06-16T04:00:00Z","v":204163,"vw":32.875409},{"c":33.5949,"h":33.78,"l":32.88,"n":2003,"o":33.01,"t":"2026-06-17T04:00:00Z","v":187573,"vw":33.326601},{"c":32.6003,"h":33.305,"l":32.55,"n":1425,"o":33.21,"t":"2026-06-18T04:00:00Z","v":165771,"vw":32.811873},{"c":32.95,"h":33.08,"l":32.16,"n":897,"o":32.53,"t":"2026-06-22T04:00:00Z","v":91491,"vw":32.75387},{"c":34.06,"h":34.14,"l":33.4551,"n":832,"o":33.695,"t":"2026-06-23T04:00:00Z","v":75880,"vw":33.805514},{"c":34.25,"h":34.63,"l":33.79,"n":1289,"o":34.06,"t":"2026-06-24T04:00:00Z","v":99345,"vw":34.23753},{"c":34.78,"h":35.38,"l":33.95,"n":1255,"o":33.96,"t":"2026-06-25T04:00:00Z","v":114915,"vw":34.928042},{"c":35.51,"h":35.591,"l":34.88,"n":1422,"o":35.27,"t":"2026-06-26T04:00:00Z","v":110512,"vw":35.171595},{"c":34.95,"h":35.89,"l":34.91,"n":744,"o":35.11,"t":"2026-06-29T04:00:00Z","v":77436,"vw":35.138846},{"c":34.0058,"h":34.82,"l":33.9426,"n":1442,"o":34.56,"t":"2026-06-30T04:00:00Z","v":98545,"vw":34.388077},{"c":34.47,"h":35.1268,"l":34.11,"n":2535,"o":34.75,"t":"2026-07-01T04:00:00Z","v":104318,"vw":34.535697},{"c":35.03,"h":35.38,"l":34.265,"n":1204,"o":34.6,"t":"2026-07-02T04:00:00Z","v":42462,"vw":34.950001},{"c":34.86,"h":35.12,"l":34.55,"n":1218,"o":35.1,"t":"2026-07-06T04:00:00Z","v":54863,"vw":34.730967},{"c":34.6498,"h":35.6134,"l":34.39,"n":1249,"o":35.48,"t":"2026-07-07T04:00:00Z","v":75639,"vw":34.911889},{"c":33.38,"h":34.93,"l":33.2,"n":2620,"o":34.93,"t":"2026-07-08T04:00:00Z","v":205747,"vw":34.100306},{"c":33.59,"h":34.13,"l":33.31,"n":2029,"o":33.34,"t":"2026-07-09T04:00:00Z","v":92620,"vw":33.568271},{"c":32.3003,"h":33.69,"l":32.25,"n":1910,"o":33.69,"t":"2026-07-10T04:00:00Z","v":283780,"vw":32.645605},{"c":33.39,"h":33.42,"l":32.33,"n":1069,"o":32.52,"t":"2026-07-13T04:00:00Z","v":158308,"vw":33.033562},{"c":32.05,"h":33.31,"l":31.98,"n":1240,"o":32.71,"t":"2026-07-14T04:00:00Z","v":118180,"vw":32.544536},{"c":31.95,"h":32.91,"l":31.8,"n":1255,"o":31.98,"t":"2026-07-15T04:00:00Z","v":132138,"vw":32.314156},{"c":32.7,"h":32.959,"l":32.2,"n":710,"o":32.29,"t":"2026-07-16T04:00:00Z","v":74019,"vw":32.785582},{"c":33.47,"h":34.23,"l":32.89,"n":1291,"o":33.44,"t":"2026-07-17T04:00:00Z","v":174184,"vw":33.373443},{"c":33.4,"h":33.55,"l":32.69,"n":2625,"o":32.982,"t":"2026-07-20T04:00:00Z","v":115713,"vw":33.198197},{"c":32.78,"h":33.21,"l":32.59,"n":1385,"o":32.67,"t":"2026-07-21T04:00:00Z","v":144219,"vw":32.937045},{"c":31.9527,"h":33.1,"l":31.65,"n":1555,"o":32.95,"t":"2026-07-22T04:00:00Z","v":279722,"vw":31.93385},{"c":32.48,"h":32.9,"l":32.215,"n":1326,"o":32.43,"t":"2026-07-23T04:00:00Z","v":172365,"vw":32.572632},{"c":32.79,"h":33.1089,"l":32.05,"n":1040,"o":32.71,"t":"2026-07-24T04:00:00Z","v":110459,"vw":32.624419},{"c":34.48,"h":34.63,"l":32.63,"n":3384,"o":32.66,"t":"2026-07-27T04:00:00Z","v":249097,"vw":34.201235},{"c":34.42,"h":35.13,"l":34.1,"n":1887,"o":34.75,"t":"2026-07-28T04:00:00Z","v":218974,"vw":34.528076},{"c":35.54,"h":35.61,"l":34.405,"n":1711,"o":34.57,"t":"2026-07-29T04:00:00Z","v":156690,"vw":35.09542},{"c":34.64,"h":35.32,"l":34.32,"n":1700,"o":35,"t":"2026-07-30T04:00:00Z","v":161688,"vw":34.816802},{"c":33.65,"h":34.67,"l":33.46,"n":4134,"o":34.17,"t":"2026-07-31T04:00:00Z","v":297987,"vw":33.983413},{"c":32.71,"h":34.25,"l":32.38,"n":2167,"o":34.25,"t":"2026-08-03T04:00:00Z","v":135350,"vw":32.901797},{"c":31.86,"h":32.3,"l":31.72,"n":1682,"o":31.91,"t":"2026-08-04T04:00:00Z","v":148234,"vw":32.021037},{"c":30.77,"h":31.2,"l":30.35,"n":3998,"o":31.13,"t":"2026-08-05T04:00:00Z","v":263541,"vw":30.600965},{"c":30.82,"h":31.02,"l":30.19,"n":2210,"o":30.5,"t":"2026-08-06T04:00:00Z","v":172364,"vw":30.706644},{"c":30.1256,"h":30.58,"l":30.0429,"n":1536,"o":30.44,"t":"2026-08-07T04:00:00Z","v":104975,"vw":30.288535},{"c":31,"h":31.11,"l":30.14,"n":1798,"o":30.215,"t":"2026-08-10T04:00:00Z","v":204666,"vw":30.791722},{"c":31.025,"h":31.2,"l":30.36,"n":1253,"o":30.36,"t":"2026-08-11T04:00:00Z","v":121220,"vw":30.926679},{"c":30.1,"h":30.64,"l":29.96,"n":1747,"o":30.57,"t":"2026-08-12T04:00:00Z","v":144759,"vw":30.184681},{"c":29.92,"h":30.1161,"l":29.7,"n":963,"o":29.96,"t":"2026-08-13T04:00:00Z","v":84067,"vw":29.93334},{"c":29.95,"h":30.04,"l":29.69,"n":3444,"o":29.73,"t":"2026-08-14T04:00:00Z","v":77285,"vw":29.939084},{"c":29.97,"h":30.015,"l":29.61,"n":1657,"o":29.85,"t":"2026-08-17T04:00:00Z","v":91346,"vw":29.799679},{"c":30.71,"h":30.82,"l":30.48,"n":1134,"o":30.58,"t":"2026-08-18T04:00:00Z","v":132352,"vw":30.73034},{"c":30.98,"h":31.1,"l":30.3,"n":1118,"o":30.445,"t":"2026-08-19T04:00:00Z","v":118900,"vw":30.79326},{"c":31.09,"h":31.26,"l":30.707,"n":682,"o":30.84,"t":"2026-08-20T04:00:00Z","v":41910,"vw":31.054501},{"c":31.43,"h":31.47,"l":30.89,"n":593,"o":30.94,"t":"2026-08-21T04:00:00Z","v":43551,"vw":31.294624},{"c":32.36,"h":32.51,"l":31.35,"n":1411,"o":31.37,"t":"2026-08-24T04:00:00Z","v":198837,"vw":32.156562},{"c":31.66,"h":32.109,"l":31.47,"n":940,"o":32.04,"t":"2026-08-25T04:00:00Z","v":80947,"vw":31.829343},{"c":32.16,"h":32.23,"l":31.59,"n":3382,"o":31.725,"t":"2026-08-26T04:00:00Z","v":338071,"vw":32.047549},{"c":29.42,"h":30.45,"l":29,"n":6950,"o":30.2,"t":"2026-08-27T04:00:00Z","v":859594,"vw":29.647368},{"c":30.72,"h":30.82,"l":29.22,"n":4329,"o":29.55,"t":"2026-08-28T04:00:00Z","v":326937,"vw":30.146217},{"c":30.24,"h":30.9,"l":30.21,"n":1202,"o":30.62,"t":"2026-08-31T04:00:00Z","v":96825,"vw":30.508637},{"c":30.74,"h":31,"l":30.36,"n":1031,"o":30.83,"t":"2026-09-01T04:00:00Z","v":93836,"vw":30.723044},{"c":29.77,"h":30.54,"l":29.29,"n":2161,"o":30.54,"t":"2026-09-02T04:00:00Z","v":305156,"vw":29.668063},{"c":29.23,"h":29.72,"l":28.99,"n":1445,"o":29.6,"t":"2026-09-03T04:00:00Z","v":161168,"vw":29.289681},{"c":29.01,"h":29.11,"l":28.46,"n":2126,"o":28.92,"t":"2026-09-04T04:00:00Z","v":266546,"vw":28.729709},{"c":29.59,"h":29.72,"l":28.63,"n":1667,"o":28.68,"t":"2026-09-08T04:00:00Z","v":257187,"vw":29.469556},{"c":29.87,"h":29.91,"l":29.57,"n":1074,"o":29.74,"t":"2026-09-09T04:00:00Z","v":171175,"vw":29.814937},{"c":30.55,"h":30.71,"l":30.24,"n":1164,"o":30.29,"t":"2026-09-10T04:00:00Z","v":140835,"vw":30.560868},{"c":30.62,"h":30.62,"l":30.09,"n":1197,"o":30.205,"t":"2026-09-11T04:00:00Z","v":131251,"vw":30.399587},{"c":31.64,"h":31.8972,"l":31.4,"n":1491,"o":31.58,"t":"2026-09-14T04:00:00Z","v":285941,"vw":31.557431},{"c":31.463,"h":31.6,"l":31.2682,"n":805,"o":31.27,"t":"2026-09-15T04:00:00Z","v":101660,"vw":31.452482},{"c":31.22,"h":31.41,"l":30.79,"n":1312,"o":31.19,"t":"2026-09-16T04:00:00Z","v":184466,"vw":31.115906},{"c":30.41,"h":30.7,"l":30.34,"n":928,"o":30.58,"t":"2026-09-17T04:00:00Z","v":100524,"vw":30.446372},{"c":30.07,"h":30.59,"l":29.98,"n":1665,"o":30.45,"t":"2026-09-18T04:00:00Z","v":204906,"vw":30.341953},{"c":29.35,"h":30.07,"l":29.2,"n":1218,"o":29.91,"t":"2026-09-21T04:00:00Z","v":130919,"vw":29.422055},{"c":28.69,"h":28.96,"l":28.54,"n":3381,"o":28.96,"t":"2026-09-22T04:00:00Z","v":258649,"vw":28.647508},{"c":29.09,"h":29.285,"l":28.6855,"n":1407,"o":28.82,"t":"2026-09-23T04:00:00Z","v":145397,"vw":29.124621},{"c":29.24,"h":29.61,"l":29.19,"n":1216,"o":29.52,"t":"2026-09-24T04:00:00Z","v":144569,"vw":29.322978},{"c":29.158,"h":29.4,"l":28.99,"n":1087,"o":29.19,"t":"2026-09-25T04:00:00Z","v":144847,"vw":29.215493},{"c":28.68,"h":28.785,"l":28.14,"n":1649,"o":28.57,"t":"2026-09-28T04:00:00Z","v":222515,"vw":28.392509},{"c":28.89,"h":28.93,"l":28.2157,"n":2939,"o":28.41,"t":"2026-09-29T04:00:00Z","v":289343,"vw":28.683809},{"c":28.77,"h":28.8,"l":28.3,"n":1767,"o":28.7,"t":"2026-09-30T04:00:00Z","v":230076,"vw":28.535285},{"c":28.43,"h":28.8,"l":28.295,"n":1680,"o":28.55,"t":"2026-10-01T04:00:00Z","v":222519,"vw":28.477708},{"c":28.09,"h":28.14,"l":27.62,"n":2567,"o":27.86,"t":"2026-10-02T04:00:00Z","v":671223,"vw":27.956033},{"c":27.49,"h":27.89,"l":27.38,"n":1096,"o":27.87,"t":"2026-10-05T04:00:00Z","v":235723,"vw":27.598694},{"c":27.48,"h":27.52,"l":27.01,"n":1066,"o":27.18,"t":"2026-10-06T04:00:00Z","v":212777,"vw":27.29959},{"c":27.71,"h":27.81,"l":27.51,"n":697,"o":27.68,"t":"2026-10-07T04:00:00Z","v":117147,"vw":27.690094},{"c":28.5,"h":28.585,"l":27.75,"n":1447,"o":27.99,"t":"2026-10-08T04:00:00Z","v":322718,"vw":28.248516},{"c":28.65,"h":28.7,"l":28.15,"n":985,"o":28.15,"t":"2026-10-09T04:00:00Z","v":155325,"vw":28.545281},{"c":29.03,"h":29.21,"l":28.74,"n":699,"o":28.74,"t":"2026-10-12T04:00:00Z","v":86455,"vw":29.038332},{"c":28.76,"h":29.42,"l":28.76,"n":1110,"o":29.28,"t":"2026-10-13T04:00:00Z","v":154496,"vw":28.968656},{"c":29.66,"h":29.9,"l":29.11,"n":1541,"o":29.14,"t":"2026-10-14T04:00:00Z","v":149650,"vw":29.553516},{"c":30.26,"h":30.77,"l":30.1,"n":1330,"o":30.44,"t":"2026-10-15T04:00:00Z","v":208992,"vw":30.371261},{"c":30.73,"h":30.8,"l":30.09,"n":2174,"o":30.32,"t":"2026-10-16T04:00:00Z","v":326103,"vw":30.525982},{"c":30.28,"h":30.5899,"l":29.92,"n":2171,"o":30.285,"t":"2026-10-19T04:00:00Z","v":243765,"vw":30.146603},{"c":30.39,"h":30.8076,"l":30.14,"n":1605,"o":30.4,"t":"2026-10-20T04:00:00Z","v":149427,"vw":30.384634},{"c":29.62,"h":30.2196,"l":29.585,"n":2365,"o":29.765,"t":"2026-10-21T04:00:00Z","v":285335,"vw":29.794826},{"c":30.91,"h":31.04,"l":30.06,"n":1990,"o":30.29,"t":"2026-10-22T04:00:00Z","v":185002,"vw":30.765831}],"volatilityBars":[{"c":29.73,"h":29.73,"l":29.73,"n":2,"o":29.73,"t":"2026-09-21T11:45:00Z","v":750,"vw":29.73},{"c":29.7562,"h":29.7562,"l":29.7562,"n":1,"o":29.7562,"t":"2026-09-21T12:15:00Z","v":100,"vw":29.7562},{"c":29.82,"h":30.07,"l":29.82,"n":123,"o":29.91,"t":"2026-09-21T13:30:00Z","v":8306,"vw":29.944259},{"c":29.77,"h":29.79,"l":29.77,"n":16,"o":29.79,"t":"2026-09-21T13:45:00Z","v":920,"vw":29.78},{"c":29.99,"h":29.99,"l":29.82,"n":10,"o":29.82,"t":"2026-09-21T14:00:00Z","v":676,"vw":29.883715},{"c":29.85,"h":29.8719,"l":29.85,"n":11,"o":29.8719,"t":"2026-09-21T14:15:00Z","v":1167,"vw":29.863102},{"c":29.76,"h":29.815,"l":29.76,"n":16,"o":29.815,"t":"2026-09-21T14:30:00Z","v":759,"vw":29.789167},{"c":29.7,"h":29.73,"l":29.7,"n":5,"o":29.73,"t":"2026-09-21T14:45:00Z","v":257,"vw":29.715},{"c":29.6,"h":29.65,"l":29.6,"n":23,"o":29.65,"t":"2026-09-21T15:00:00Z","v":1973,"vw":29.621421},{"c":29.685,"h":29.69,"l":29.64,"n":9,"o":29.64,"t":"2026-09-21T15:15:00Z","v":518,"vw":29.671667},{"c":29.66,"h":29.66,"l":29.62,"n":26,"o":29.62,"t":"2026-09-21T15:30:00Z","v":1702,"vw":29.635172},{"c":29.65,"h":29.67,"l":29.65,"n":9,"o":29.65,"t":"2026-09-21T15:45:00Z","v":2162,"vw":29.653704},{"c":29.62,"h":29.68,"l":29.62,"n":13,"o":29.68,"t":"2026-09-21T16:00:00Z","v":6038,"vw":29.672947},{"c":29.5,"h":29.53,"l":29.5,"n":17,"o":29.53,"t":"2026-09-21T16:30:00Z","v":3099,"vw":29.501041},{"c":29.5,"h":29.53,"l":29.49,"n":17,"o":29.53,"t":"2026-09-21T16:45:00Z","v":2061,"vw":29.492963},{"c":29.41,"h":29.5,"l":29.39,"n":30,"o":29.5,"t":"2026-09-21T17:00:00Z","v":2044,"vw":29.437647},{"c":29.37,"h":29.45,"l":29.37,"n":22,"o":29.4,"t":"2026-09-21T17:15:00Z","v":1546,"vw":29.412522},{"c":29.36,"h":29.406,"l":29.36,"n":33,"o":29.36,"t":"2026-09-21T17:30:00Z","v":2849,"vw":29.390944},{"c":29.33,"h":29.35,"l":29.32,"n":8,"o":29.35,"t":"2026-09-21T17:45:00Z","v":634,"vw":29.336977},{"c":29.375,"h":29.39,"l":29.37,"n":6,"o":29.375,"t":"2026-09-21T18:00:00Z","v":550,"vw":29.377},{"c":29.36,"h":29.385,"l":29.36,"n":6,"o":29.385,"t":"2026-09-21T18:15:00Z","v":483,"vw":29.37875},{"c":29.33,"h":29.35,"l":29.33,"n":4,"o":29.35,"t":"2026-09-21T18:30:00Z","v":439,"vw":29.337738},{"c":29.31,"h":29.31,"l":29.2,"n":128,"o":29.265,"t":"2026-09-21T18:45:00Z","v":23447,"vw":29.259281},{"c":29.34,"h":29.34,"l":29.3,"n":16,"o":29.3,"t":"2026-09-21T19:00:00Z","v":2071,"vw":29.320413},{"c":29.34,"h":29.34,"l":29.33,"n":19,"o":29.33,"t":"2026-09-21T19:15:00Z","v":3650,"vw":29.334474},{"c":29.34,"h":29.36,"l":29.3173,"n":32,"o":29.35,"t":"2026-09-21T19:30:00Z","v":4314,"vw":29.335969},{"c":29.35,"h":29.4,"l":29.34,"n":192,"o":29.37,"t":"2026-09-21T19:45:00Z","v":49602,"vw":29.365357},{"c":29.35,"h":29.35,"l":29.35,"n":3,"o":29.35,"t":"2026-09-21T20:00:00Z","v":293,"vw":29.35},{"c":29.39,"h":29.39,"l":29.39,"n":1,"o":29.39,"t":"2026-09-21T22:00:00Z","v":100,"vw":29.39},{"c":29,"h":29,"l":29,"n":2,"o":29,"t":"2026-09-22T09:15:00Z","v":177,"vw":29},{"c":28.86,"h":28.86,"l":28.845,"n":4,"o":28.86,"t":"2026-09-22T10:45:00Z","v":750,"vw":28.858},{"c":28.92,"h":28.92,"l":28.92,"n":1,"o":28.92,"t":"2026-09-22T11:00:00Z","v":212,"vw":28.92},{"c":28.94,"h":28.94,"l":28.94,"n":1,"o":28.94,"t":"2026-09-22T11:30:00Z","v":400,"vw":28.94},{"c":28.96,"h":28.96,"l":28.96,"n":1,"o":28.96,"t":"2026-09-22T12:15:00Z","v":3600,"vw":28.96},{"c":29.01,"h":29.01,"l":29.01,"n":3,"o":29.01,"t":"2026-09-22T12:45:00Z","v":3610,"vw":29.01},{"c":29.02,"h":29.02,"l":29.02,"n":1,"o":29.02,"t":"2026-09-22T13:00:00Z","v":350,"vw":29.02},{"c":28.73,"h":28.96,"l":28.61,"n":79,"o":28.96,"t":"2026-09-22T13:30:00Z","v":10818,"vw":28.842255},{"c":28.821,"h":28.86,"l":28.79,"n":19,"o":28.84,"t":"2026-09-22T13:45:00Z","v":4261,"vw":28.830609},{"c":28.77,"h":28.87,"l":28.77,"n":25,"o":28.87,"t":"2026-09-22T14:00:00Z","v":2237,"vw":28.837521},{"c":28.75,"h":28.78,"l":28.73,"n":64,"o":28.73,"t":"2026-09-22T14:15:00Z","v":12420,"vw":28.765309},{"c":28.79,"h":28.825,"l":28.71,"n":47,"o":28.71,"t":"2026-09-22T14:30:00Z","v":7815,"vw":28.803451},{"c":28.77,"h":28.8,"l":28.745,"n":33,"o":28.8,"t":"2026-09-22T14:45:00Z","v":8717,"vw":28.776418},{"c":28.7,"h":28.75,"l":28.7,"n":17,"o":28.75,"t":"2026-09-22T15:00:00Z","v":1772,"vw":28.724916},{"c":28.67,"h":28.67,"l":28.67,"n":9,"o":28.67,"t":"2026-09-22T15:15:00Z","v":914,"vw":28.67},{"c":28.74,"h":28.74,"l":28.72,"n":11,"o":28.72,"t":"2026-09-22T15:45:00Z","v":1181,"vw":28.727778},{"c":28.7,"h":28.71,"l":28.7,"n":8,"o":28.71,"t":"2026-09-22T16:00:00Z","v":401,"vw":28.705},{"c":28.66,"h":28.68,"l":28.65,"n":22,"o":28.68,"t":"2026-09-22T16:15:00Z","v":3166,"vw":28.667539},{"c":28.68,"h":28.7,"l":28.66,"n":19,"o":28.69,"t":"2026-09-22T16:30:00Z","v":2053,"vw":28.686765},{"c":28.64,"h":28.69,"l":28.64,"n":29,"o":28.67,"t":"2026-09-22T16:45:00Z","v":6593,"vw":28.662399},{"c":28.5699,"h":28.58,"l":28.54,"n":22,"o":28.58,"t":"2026-09-22T17:00:00Z","v":4844,"vw":28.563281},{"c":28.6,"h":28.6099,"l":28.56,"n":8,"o":28.56,"t":"2026-09-22T17:15:00Z","v":2472,"vw":28.572286},{"c":28.66,"h":28.66,"l":28.62,"n":12,"o":28.62,"t":"2026-09-22T17:30:00Z","v":6818,"vw":28.640152},{"c":28.63,"h":28.67,"l":28.61,"n":92,"o":28.67,"t":"2026-09-22T17:45:00Z","v":25501,"vw":28.630961},{"c":28.64,"h":28.6624,"l":28.61,"n":1077,"o":28.64,"t":"2026-09-22T18:00:00Z","v":20247,"vw":28.639493},{"c":28.6,"h":28.6199,"l":28.59,"n":212,"o":28.615,"t":"2026-09-22T18:15:00Z","v":2221,"vw":28.60607},{"c":28.59,"h":28.62,"l":28.59,"n":166,"o":28.6,"t":"2026-09-22T18:30:00Z","v":4116,"vw":28.605762},{"c":28.62,"h":28.62,"l":28.59,"n":61,"o":28.59,"t":"2026-09-22T18:45:00Z","v":1267,"vw":28.599663},{"c":28.57,"h":28.6271,"l":28.57,"n":66,"o":28.615,"t":"2026-09-22T19:00:00Z","v":11455,"vw":28.572074},{"c":28.56,"h":28.59,"l":28.56,"n":35,"o":28.575,"t":"2026-09-22T19:15:00Z","v":7938,"vw":28.581826},{"c":28.625,"h":28.625,"l":28.56,"n":62,"o":28.58,"t":"2026-09-22T19:30:00Z","v":6505,"vw":28.599882},{"c":28.68,"h":28.69,"l":28.54,"n":250,"o":28.64,"t":"2026-09-22T19:45:00Z","v":80738,"vw":28.597102},{"c":28.69,"h":28.69,"l":28.69,"n":4,"o":28.69,"t":"2026-09-22T20:00:00Z","v":204,"vw":28.69},{"c":28.64,"h":28.64,"l":28.64,"n":4,"o":28.64,"t":"2026-09-22T21:30:00Z","v":639,"vw":28.64},{"c":28.8682,"h":28.8682,"l":28.82,"n":2,"o":28.82,"t":"2026-09-23T12:30:00Z","v":500,"vw":28.8441},{"c":28.84,"h":28.86,"l":28.84,"n":4,"o":28.86,"t":"2026-09-23T13:00:00Z","v":496,"vw":28.847368},{"c":28.8,"h":28.8,"l":28.8,"n":8,"o":28.8,"t":"2026-09-23T13:15:00Z","v":330,"vw":28.8},{"c":28.74,"h":28.82,"l":28.69,"n":124,"o":28.82,"t":"2026-09-23T13:30:00Z","v":2329,"vw":28.749828},{"c":28.7501,"h":28.7501,"l":28.6855,"n":41,"o":28.69,"t":"2026-09-23T13:45:00Z","v":793,"vw":28.72},{"c":28.96,"h":28.96,"l":28.8,"n":39,"o":28.81,"t":"2026-09-23T14:00:00Z","v":3674,"vw":28.869345},{"c":29.09,"h":29.125,"l":29.0068,"n":41,"o":29.0068,"t":"2026-09-23T14:15:00Z","v":3154,"vw":29.093075},{"c":29.04,"h":29.08,"l":29.04,"n":10,"o":29.08,"t":"2026-09-23T14:30:00Z","v":1055,"vw":29.054667},{"c":29.01,"h":29.09,"l":28.98,"n":67,"o":29.029,"t":"2026-09-23T14:45:00Z","v":4342,"vw":29.016078},{"c":29.04,"h":29.04,"l":28.995,"n":12,"o":28.995,"t":"2026-09-23T15:00:00Z","v":598,"vw":29.020714},{"c":29.11,"h":29.11,"l":29.07,"n":20,"o":29.07,"t":"2026-09-23T15:15:00Z","v":3974,"vw":29.096397},{"c":29.13,"h":29.13,"l":29.095,"n":22,"o":29.11,"t":"2026-09-23T15:30:00Z","v":5426,"vw":29.125288},{"c":29.199,"h":29.199,"l":29.195,"n":11,"o":29.195,"t":"2026-09-23T15:45:00Z","v":2053,"vw":29.198324},{"c":29.18,"h":29.19,"l":29.17,"n":34,"o":29.18,"t":"2026-09-23T16:00:00Z","v":6287,"vw":29.180924},{"c":29.21,"h":29.23,"l":29.2,"n":22,"o":29.2029,"t":"2026-09-23T16:15:00Z","v":2421,"vw":29.211437},{"c":29.26,"h":29.26,"l":29.21,"n":14,"o":29.22,"t":"2026-09-23T16:30:00Z","v":2650,"vw":29.240821},{"c":29.22,"h":29.285,"l":29.22,"n":14,"o":29.25,"t":"2026-09-23T16:45:00Z","v":2901,"vw":29.254548},{"c":29.26,"h":29.26,"l":29.2,"n":23,"o":29.2,"t":"2026-09-23T17:00:00Z","v":3122,"vw":29.232456},{"c":29.23,"h":29.24,"l":29.21,"n":24,"o":29.23,"t":"2026-09-23T17:15:00Z","v":4615,"vw":29.225454},{"c":29.19,"h":29.24,"l":29.19,"n":54,"o":29.24,"t":"2026-09-23T17:30:00Z","v":4204,"vw":29.22046},{"c":29.12,"h":29.1401,"l":29.12,"n":83,"o":29.14,"t":"2026-09-23T17:45:00Z","v":29893,"vw":29.131814},{"c":29.13,"h":29.14,"l":29.11,"n":17,"o":29.11,"t":"2026-09-23T18:00:00Z","v":1847,"vw":29.129472},{"c":29.09,"h":29.12,"l":29.09,"n":25,"o":29.12,"t":"2026-09-23T18:15:00Z","v":4647,"vw":29.098229},{"c":29.12,"h":29.12,"l":29.095,"n":59,"o":29.1,"t":"2026-09-23T18:30:00Z","v":19032,"vw":29.101415},{"c":29.12,"h":29.12,"l":29.1,"n":19,"o":29.115,"t":"2026-09-23T18:45:00Z","v":5736,"vw":29.113699},{"c":29.13,"h":29.14,"l":29.11,"n":23,"o":29.12,"t":"2026-09-23T19:00:00Z","v":2655,"vw":29.124006},{"c":29.115,"h":29.115,"l":29.115,"n":1,"o":29.115,"t":"2026-09-23T19:15:00Z","v":150,"vw":29.115},{"c":29.12,"h":29.13,"l":29.12,"n":7,"o":29.13,"t":"2026-09-23T19:30:00Z","v":3053,"vw":29.129667},{"c":29.11,"h":29.17,"l":29.085,"n":64,"o":29.09,"t":"2026-09-23T19:45:00Z","v":14058,"vw":29.142761},{"c":29.08,"h":29.09,"l":29.08,"n":7,"o":29.09,"t":"2026-09-23T20:00:00Z","v":475,"vw":29.083638},{"c":29.13,"h":29.13,"l":29.13,"n":3,"o":29.13,"t":"2026-09-23T20:45:00Z","v":355,"vw":29.13},{"c":29.1914,"h":29.1914,"l":29.1914,"n":1,"o":29.1914,"t":"2026-09-23T21:45:00Z","v":300,"vw":29.1914},{"c":29.15,"h":29.15,"l":29.15,"n":1,"o":29.15,"t":"2026-09-23T22:30:00Z","v":1630,"vw":29.15},{"c":29.21,"h":29.21,"l":29.21,"n":1,"o":29.21,"t":"2026-09-24T08:00:00Z","v":400,"vw":29.21},{"c":29.5,"h":29.5,"l":29.49,"n":6,"o":29.49,"t":"2026-09-24T09:30:00Z","v":605,"vw":29.492489},{"c":29.45,"h":29.45,"l":29.45,"n":1,"o":29.45,"t":"2026-09-24T11:00:00Z","v":300,"vw":29.45},{"c":29.44,"h":29.44,"l":29.44,"n":1,"o":29.44,"t":"2026-09-24T11:30:00Z","v":320,"vw":29.44},{"c":29.47,"h":29.47,"l":29.47,"n":1,"o":29.47,"t":"2026-09-24T12:45:00Z","v":100,"vw":29.47},{"c":29.58,"h":29.58,"l":29.48,"n":8,"o":29.48,"t":"2026-09-24T13:15:00Z","v":2623,"vw":29.528728},{"c":29.44,"h":29.6,"l":29.43,"n":58,"o":29.52,"t":"2026-09-24T13:30:00Z","v":4285,"vw":29.509872},{"c":29.51,"h":29.515,"l":29.46,"n":39,"o":29.47,"t":"2026-09-24T13:45:00Z","v":2923,"vw":29.472866},{"c":29.56,"h":29.58,"l":29.5,"n":44,"o":29.5,"t":"2026-09-24T14:00:00Z","v":12826,"vw":29.525699},{"c":29.51,"h":29.515,"l":29.495,"n":9,"o":29.51,"t":"2026-09-24T14:15:00Z","v":1668,"vw":29.51152},{"c":29.51,"h":29.51,"l":29.51,"n":3,"o":29.51,"t":"2026-09-24T14:30:00Z","v":215,"vw":29.51},{"c":29.59,"h":29.59,"l":29.565,"n":6,"o":29.565,"t":"2026-09-24T14:45:00Z","v":508,"vw":29.57125},{"c":29.61,"h":29.61,"l":29.6089,"n":3,"o":29.6089,"t":"2026-09-24T15:00:00Z","v":250,"vw":29.60945},{"c":29.58,"h":29.61,"l":29.56,"n":25,"o":29.595,"t":"2026-09-24T15:15:00Z","v":1708,"vw":29.588015},{"c":29.58,"h":29.58,"l":29.57,"n":5,"o":29.57,"t":"2026-09-24T15:30:00Z","v":1314,"vw":29.5792},{"c":29.4914,"h":29.52,"l":29.4914,"n":2,"o":29.52,"t":"2026-09-24T15:45:00Z","v":400,"vw":29.51285},{"c":29.4,"h":29.495,"l":29.32,"n":41,"o":29.495,"t":"2026-09-24T16:15:00Z","v":3201,"vw":29.349128},{"c":29.27,"h":29.31,"l":29.2401,"n":10,"o":29.31,"t":"2026-09-24T16:30:00Z","v":1801,"vw":29.268164},{"c":29.27,"h":29.3,"l":29.27,"n":10,"o":29.3,"t":"2026-09-24T16:45:00Z","v":750,"vw":29.29},{"c":29.24,"h":29.27,"l":29.22,"n":69,"o":29.27,"t":"2026-09-24T17:00:00Z","v":24526,"vw":29.242531},{"c":29.25,"h":29.26,"l":29.23,"n":26,"o":29.24,"t":"2026-09-24T17:15:00Z","v":6199,"vw":29.245859},{"c":29.32,"h":29.32,"l":29.32,"n":1,"o":29.32,"t":"2026-09-24T17:30:00Z","v":642,"vw":29.32},{"c":29.31,"h":29.31,"l":29.27,"n":8,"o":29.27,"t":"2026-09-24T17:45:00Z","v":500,"vw":29.29},{"c":29.33,"h":29.34,"l":29.33,"n":7,"o":29.33,"t":"2026-09-24T18:00:00Z","v":472,"vw":29.333155},{"c":29.3,"h":29.3001,"l":29.27,"n":16,"o":29.275,"t":"2026-09-24T18:30:00Z","v":3097,"vw":29.295081},{"c":29.25,"h":29.3,"l":29.25,"n":8,"o":29.3,"t":"2026-09-24T18:45:00Z","v":605,"vw":29.282941},{"c":29.31,"h":29.32,"l":29.28,"n":36,"o":29.28,"t":"2026-09-24T19:00:00Z","v":9761,"vw":29.288724},{"c":29.33,"h":29.34,"l":29.305,"n":45,"o":29.34,"t":"2026-09-24T19:15:00Z","v":4516,"vw":29.331569},{"c":29.37,"h":29.37,"l":29.33,"n":38,"o":29.33,"t":"2026-09-24T19:30:00Z","v":4522,"vw":29.353235},{"c":29.225,"h":29.36,"l":29.19,"n":282,"o":29.3589,"t":"2026-09-24T19:45:00Z","v":41748,"vw":29.265129},{"c":29.24,"h":29.24,"l":29.24,"n":4,"o":29.24,"t":"2026-09-24T20:00:00Z","v":132,"vw":29.24},{"c":29.36,"h":29.36,"l":29.36,"n":2,"o":29.36,"t":"2026-09-24T20:15:00Z","v":105,"vw":29.36},{"c":29.15,"h":29.16,"l":29.15,"n":7,"o":29.16,"t":"2026-09-25T08:00:00Z","v":3591,"vw":29.15191},{"c":29.03,"h":29.03,"l":29.03,"n":2,"o":29.03,"t":"2026-09-25T11:00:00Z","v":120,"vw":29.03},{"c":29.07,"h":29.07,"l":29.07,"n":1,"o":29.07,"t":"2026-09-25T11:15:00Z","v":500,"vw":29.07},{"c":29.05,"h":29.06,"l":29.05,"n":3,"o":29.06,"t":"2026-09-25T12:00:00Z","v":2050,"vw":29.052195},{"c":29.09,"h":29.1,"l":29.09,"n":4,"o":29.1,"t":"2026-09-25T13:00:00Z","v":1300,"vw":29.092308},{"c":29.18,"h":29.18,"l":29.13,"n":6,"o":29.14,"t":"2026-09-25T13:15:00Z","v":3000,"vw":29.162167},{"c":29.2,"h":29.207,"l":28.99,"n":110,"o":29.19,"t":"2026-09-25T13:30:00Z","v":5451,"vw":29.134503},{"c":29.15,"h":29.19,"l":29.125,"n":20,"o":29.19,"t":"2026-09-25T13:45:00Z","v":2567,"vw":29.150298},{"c":29.28,"h":29.3,"l":29.2004,"n":24,"o":29.2004,"t":"2026-09-25T14:00:00Z","v":1525,"vw":29.259933},{"c":29.395,"h":29.395,"l":29.32,"n":28,"o":29.33,"t":"2026-09-25T14:15:00Z","v":3407,"vw":29.376262},{"c":29.38,"h":29.39,"l":29.32,"n":9,"o":29.39,"t":"2026-09-25T14:30:00Z","v":616,"vw":29.35},{"c":29.2714,"h":29.36,"l":29.2714,"n":16,"o":29.36,"t":"2026-09-25T14:45:00Z","v":1667,"vw":29.333653},{"c":29.285,"h":29.285,"l":29.24,"n":37,"o":29.265,"t":"2026-09-25T15:00:00Z","v":21321,"vw":29.25778},{"c":29.28,"h":29.29,"l":29.25,"n":21,"o":29.25,"t":"2026-09-25T15:15:00Z","v":3484,"vw":29.28843},{"c":29.4,"h":29.4,"l":29.25,"n":75,"o":29.28,"t":"2026-09-25T15:30:00Z","v":11275,"vw":29.271796},{"c":29.105,"h":29.12,"l":29.08,"n":50,"o":29.12,"t":"2026-09-25T16:00:00Z","v":6156,"vw":29.09397},{"c":29.28,"h":29.28,"l":29.1,"n":12,"o":29.1,"t":"2026-09-25T16:15:00Z","v":2625,"vw":29.220619},{"c":29.18,"h":29.21,"l":29.165,"n":62,"o":29.175,"t":"2026-09-25T16:30:00Z","v":5380,"vw":29.186663},{"c":29.24,"h":29.24,"l":29.19,"n":20,"o":29.19,"t":"2026-09-25T16:45:00Z","v":2210,"vw":29.204232},{"c":29.16,"h":29.21,"l":29.16,"n":13,"o":29.21,"t":"2026-09-25T17:00:00Z","v":1115,"vw":29.2},{"c":29.19,"h":29.2,"l":29.17,"n":12,"o":29.17,"t":"2026-09-25T17:15:00Z","v":1885,"vw":29.193565},{"c":29.2,"h":29.2175,"l":29.18,"n":16,"o":29.19,"t":"2026-09-25T17:30:00Z","v":3953,"vw":29.208301},{"c":29.23,"h":29.23,"l":29.23,"n":1,"o":29.23,"t":"2026-09-25T17:45:00Z","v":200,"vw":29.23},{"c":29.2,"h":29.22,"l":29.2,"n":11,"o":29.22,"t":"2026-09-25T18:00:00Z","v":977,"vw":29.214344},{"c":29.23,"h":29.23,"l":29.2,"n":20,"o":29.2,"t":"2026-09-25T18:15:00Z","v":4569,"vw":29.228733},{"c":29.3,"h":29.3,"l":29.26,"n":15,"o":29.28,"t":"2026-09-25T18:30:00Z","v":4016,"vw":29.281277},{"c":29.3,"h":29.31,"l":29.3,"n":2,"o":29.31,"t":"2026-09-25T18:45:00Z","v":300,"vw":29.306667},{"c":29.325,"h":29.33,"l":29.31,"n":50,"o":29.31,"t":"2026-09-25T19:00:00Z","v":5376,"vw":29.320029},{"c":29.35,"h":29.35,"l":29.33,"n":5,"o":29.33,"t":"2026-09-25T19:15:00Z","v":913,"vw":29.341111},{"c":29.305,"h":29.325,"l":29.305,"n":3,"o":29.325,"t":"2026-09-25T19:30:00Z","v":420,"vw":29.31},{"c":29.19,"h":29.26,"l":29.13,"n":179,"o":29.26,"t":"2026-09-25T19:45:00Z","v":36539,"vw":29.151393},{"c":29.19,"h":29.19,"l":29.19,"n":3,"o":29.19,"t":"2026-09-25T20:00:00Z","v":109,"vw":29.19},{"c":29.33,"h":29.4,"l":29.33,"n":9,"o":29.4,"t":"2026-09-28T09:00:00Z","v":1828,"vw":29.392252},{"c":29.19,"h":29.23,"l":29.19,"n":25,"o":29.23,"t":"2026-09-28T09:15:00Z","v":3613,"vw":29.208606},{"c":29.32,"h":29.32,"l":29.3,"n":17,"o":29.3,"t":"2026-09-28T10:45:00Z","v":1967,"vw":29.310301},{"c":28.72,"h":29.23,"l":28.72,"n":38,"o":29.23,"t":"2026-09-28T11:00:00Z","v":6171,"vw":29.098694},{"c":28.83,"h":28.93,"l":28.83,"n":21,"o":28.93,"t":"2026-09-28T11:30:00Z","v":3946,"vw":28.905456},{"c":28.8058,"h":28.87,"l":28.8058,"n":4,"o":28.87,"t":"2026-09-28T11:45:00Z","v":825,"vw":28.834358},{"c":28.82,"h":28.85,"l":28.82,"n":15,"o":28.85,"t":"2026-09-28T12:00:00Z","v":2202,"vw":28.840395},{"c":28.7,"h":28.7,"l":28.69,"n":9,"o":28.7,"t":"2026-09-28T12:15:00Z","v":3043,"vw":28.694765},{"c":28.7,"h":28.7,"l":28.63,"n":27,"o":28.6999,"t":"2026-09-28T12:30:00Z","v":6697,"vw":28.68684},{"c":28.61,"h":28.67,"l":28.61,"n":5,"o":28.65,"t":"2026-09-28T12:45:00Z","v":923,"vw":28.645055},{"c":28.6,"h":28.63,"l":28.6,"n":3,"o":28.63,"t":"2026-09-28T13:00:00Z","v":1240,"vw":28.626129},{"c":28.61,"h":28.67,"l":28.61,"n":6,"o":28.62,"t":"2026-09-28T13:15:00Z","v":1436,"vw":28.632346},{"c":28.24,"h":28.57,"l":28.14,"n":435,"o":28.57,"t":"2026-09-28T13:30:00Z","v":57990,"vw":28.26829},{"c":28.25,"h":28.41,"l":28.19,"n":158,"o":28.26,"t":"2026-09-28T13:45:00Z","v":16682,"vw":28.277879},{"c":28.46,"h":28.4607,"l":28.32,"n":26,"o":28.32,"t":"2026-09-28T14:00:00Z","v":4738,"vw":28.431785},{"c":28.36,"h":28.41,"l":28.36,"n":37,"o":28.4001,"t":"2026-09-28T14:15:00Z","v":1864,"vw":28.380901},{"c":28.49,"h":28.49,"l":28.35,"n":26,"o":28.3632,"t":"2026-09-28T14:30:00Z","v":2961,"vw":28.422302},{"c":28.66,"h":28.7,"l":28.63,"n":26,"o":28.7,"t":"2026-09-28T14:45:00Z","v":7714,"vw":28.657093},{"c":28.499,"h":28.63,"l":28.499,"n":17,"o":28.61,"t":"2026-09-28T15:00:00Z","v":1312,"vw":28.559467},{"c":28.54,"h":28.545,"l":28.515,"n":41,"o":28.545,"t":"2026-09-28T15:15:00Z","v":11507,"vw":28.53277},{"c":28.49,"h":28.54,"l":28.49,"n":8,"o":28.54,"t":"2026-09-28T15:30:00Z","v":1631,"vw":28.533288},{"c":28.556,"h":28.58,"l":28.556,"n":3,"o":28.58,"t":"2026-09-28T15:45:00Z","v":993,"vw":28.558545},{"c":28.53,"h":28.53,"l":28.53,"n":2,"o":28.53,"t":"2026-09-28T16:00:00Z","v":671,"vw":28.53},{"c":28.2878,"h":28.46,"l":28.27,"n":54,"o":28.46,"t":"2026-09-28T16:15:00Z","v":12551,"vw":28.329558},{"c":28.41,"h":28.42,"l":28.3301,"n":19,"o":28.35,"t":"2026-09-28T16:30:00Z","v":11394,"vw":28.386913},{"c":28.42,"h":28.42,"l":28.39,"n":8,"o":28.39,"t":"2026-09-28T16:45:00Z","v":848,"vw":28.410441},{"c":28.41,"h":28.49,"l":28.41,"n":34,"o":28.45,"t":"2026-09-28T17:00:00Z","v":4220,"vw":28.440456},{"c":28.54,"h":28.54,"l":28.39,"n":15,"o":28.4099,"t":"2026-09-28T17:15:00Z","v":1389,"vw":28.448995},{"c":28.5,"h":28.5,"l":28.5,"n":2,"o":28.5,"t":"2026-09-28T17:30:00Z","v":600,"vw":28.5},{"c":28.49,"h":28.52,"l":28.49,"n":5,"o":28.52,"t":"2026-09-28T17:45:00Z","v":356,"vw":28.507342},{"c":28.5605,"h":28.57,"l":28.5605,"n":2,"o":28.57,"t":"2026-09-28T18:00:00Z","v":1655,"vw":28.56535},{"c":28.53,"h":28.53,"l":28.52,"n":5,"o":28.52,"t":"2026-09-28T18:15:00Z","v":725,"vw":28.523165},{"c":28.58,"h":28.58,"l":28.58,"n":1,"o":28.58,"t":"2026-09-28T18:30:00Z","v":845,"vw":28.58},{"c":28.54,"h":28.56,"l":28.54,"n":18,"o":28.56,"t":"2026-09-28T18:45:00Z","v":1336,"vw":28.544593},{"c":28.52,"h":28.58,"l":28.52,"n":20,"o":28.56,"t":"2026-09-28T19:00:00Z","v":1929,"vw":28.559085},{"c":28.65,"h":28.65,"l":28.545,"n":22,"o":28.55,"t":"2026-09-28T19:15:00Z","v":1636,"vw":28.580229},{"c":28.705,"h":28.705,"l":28.65,"n":18,"o":28.65,"t":"2026-09-28T19:30:00Z","v":1550,"vw":28.656545},{"c":28.7,"h":28.785,"l":28.68,"n":69,"o":28.75,"t":"2026-09-28T19:45:00Z","v":9570,"vw":28.709201},{"c":28.69,"h":28.69,"l":28.64,"n":30,"o":28.68,"t":"2026-09-28T20:00:00Z","v":16024,"vw":28.669354},{"c":28.72,"h":28.72,"l":28.72,"n":5,"o":28.72,"t":"2026-09-28T20:15:00Z","v":2880,"vw":28.72},{"c":28.69,"h":28.69,"l":28.69,"n":6,"o":28.69,"t":"2026-09-28T20:45:00Z","v":1815,"vw":28.69},{"c":28.7,"h":28.7,"l":28.7,"n":1,"o":28.7,"t":"2026-09-28T21:00:00Z","v":130,"vw":28.7},{"c":28.5434,"h":28.5434,"l":28.5434,"n":2,"o":28.5434,"t":"2026-09-28T22:15:00Z","v":1501,"vw":28.5434},{"c":28.6,"h":28.6,"l":28.6,"n":1,"o":28.6,"t":"2026-09-28T23:30:00Z","v":500,"vw":28.6},{"c":28.6,"h":28.69,"l":28.52,"n":13,"o":28.52,"t":"2026-09-29T08:00:00Z","v":704,"vw":28.589362},{"c":28.4,"h":28.4,"l":28.4,"n":1,"o":28.4,"t":"2026-09-29T08:15:00Z","v":106,"vw":28.4},{"c":28.52,"h":28.52,"l":28.52,"n":2,"o":28.52,"t":"2026-09-29T09:30:00Z","v":550,"vw":28.52},{"c":28.44,"h":28.44,"l":28.44,"n":12,"o":28.44,"t":"2026-09-29T10:15:00Z","v":1068,"vw":28.44},{"c":28.3707,"h":28.3707,"l":28.3707,"n":1,"o":28.3707,"t":"2026-09-29T10:30:00Z","v":616,"vw":28.3707},{"c":28.37,"h":28.37,"l":28.37,"n":1,"o":28.37,"t":"2026-09-29T10:45:00Z","v":100,"vw":28.37},{"c":28.5,"h":28.5,"l":28.46,"n":13,"o":28.46,"t":"2026-09-29T11:00:00Z","v":5162,"vw":28.499182},{"c":28.495,"h":28.5,"l":28.495,"n":3,"o":28.5,"t":"2026-09-29T11:15:00Z","v":774,"vw":28.498798},{"c":28.4836,"h":28.4836,"l":28.4836,"n":1,"o":28.4836,"t":"2026-09-29T11:30:00Z","v":178,"vw":28.4836},{"c":28.48,"h":28.5,"l":28.48,"n":9,"o":28.5,"t":"2026-09-29T11:45:00Z","v":4224,"vw":28.494318},{"c":28.5,"h":28.5,"l":28.47,"n":26,"o":28.49,"t":"2026-09-29T12:30:00Z","v":11503,"vw":28.476456},{"c":28.5,"h":28.5,"l":28.5,"n":1,"o":28.5,"t":"2026-09-29T13:00:00Z","v":200,"vw":28.5},{"c":28.52,"h":28.52,"l":28.51,"n":28,"o":28.51,"t":"2026-09-29T13:15:00Z","v":6681,"vw":28.510899},{"c":28.6002,"h":28.6002,"l":28.2157,"n":737,"o":28.41,"t":"2026-09-29T13:30:00Z","v":43900,"vw":28.376193},{"c":28.5,"h":28.58,"l":28.5,"n":34,"o":28.57,"t":"2026-09-29T13:45:00Z","v":1682,"vw":28.538874},{"c":28.58,"h":28.6275,"l":28.51,"n":56,"o":28.56,"t":"2026-09-29T14:00:00Z","v":5351,"vw":28.578854},{"c":28.5114,"h":28.64,"l":28.5114,"n":77,"o":28.59,"t":"2026-09-29T14:15:00Z","v":9272,"vw":28.574815},{"c":28.42,"h":28.49,"l":28.4125,"n":27,"o":28.48,"t":"2026-09-29T14:30:00Z","v":4247,"vw":28.461824},{"c":28.38,"h":28.45,"l":28.375,"n":62,"o":28.42,"t":"2026-09-29T14:45:00Z","v":4496,"vw":28.393289},{"c":28.51,"h":28.51,"l":28.4786,"n":13,"o":28.48,"t":"2026-09-29T15:00:00Z","v":863,"vw":28.485728},{"c":28.575,"h":28.5807,"l":28.5,"n":18,"o":28.5,"t":"2026-09-29T15:15:00Z","v":2300,"vw":28.55497},{"c":28.4501,"h":28.4501,"l":28.45,"n":6,"o":28.45,"t":"2026-09-29T15:30:00Z","v":501,"vw":28.45006},{"c":28.5,"h":28.5,"l":28.44,"n":24,"o":28.44,"t":"2026-09-29T15:45:00Z","v":2048,"vw":28.472397},{"c":28.54,"h":28.55,"l":28.53,"n":5,"o":28.53,"t":"2026-09-29T16:00:00Z","v":347,"vw":28.54},{"c":28.6,"h":28.6,"l":28.52,"n":23,"o":28.52,"t":"2026-09-29T16:30:00Z","v":1974,"vw":28.563763},{"c":28.61,"h":28.64,"l":28.59,"n":35,"o":28.6107,"t":"2026-09-29T16:45:00Z","v":3738,"vw":28.613024},{"c":28.64,"h":28.67,"l":28.63,"n":68,"o":28.64,"t":"2026-09-29T17:00:00Z","v":5756,"vw":28.650645},{"c":28.66,"h":28.69,"l":28.66,"n":19,"o":28.67,"t":"2026-09-29T17:15:00Z","v":1274,"vw":28.671873},{"c":28.73,"h":28.73,"l":28.64,"n":635,"o":28.65,"t":"2026-09-29T17:30:00Z","v":58426,"vw":28.658056},{"c":28.82,"h":28.82,"l":28.73,"n":37,"o":28.73,"t":"2026-09-29T17:45:00Z","v":2898,"vw":28.759549},{"c":28.82,"h":28.82,"l":28.77,"n":64,"o":28.82,"t":"2026-09-29T18:00:00Z","v":6233,"vw":28.803505},{"c":28.8,"h":28.8101,"l":28.8,"n":7,"o":28.81,"t":"2026-09-29T18:15:00Z","v":762,"vw":28.8072},{"c":28.79,"h":28.82,"l":28.78,"n":9,"o":28.82,"t":"2026-09-29T18:30:00Z","v":739,"vw":28.796667},{"c":28.76,"h":28.78,"l":28.74,"n":42,"o":28.78,"t":"2026-09-29T18:45:00Z","v":2314,"vw":28.759283},{"c":28.79,"h":28.8,"l":28.75,"n":30,"o":28.76,"t":"2026-09-29T19:00:00Z","v":2735,"vw":28.770351},{"c":28.81,"h":28.81,"l":28.78,"n":38,"o":28.78,"t":"2026-09-29T19:15:00Z","v":27116,"vw":28.805624},{"c":28.835,"h":28.84,"l":28.8,"n":65,"o":28.81,"t":"2026-09-29T19:30:00Z","v":9483,"vw":28.811938},{"c":28.93,"h":28.93,"l":28.8,"n":272,"o":28.84,"t":"2026-09-29T19:45:00Z","v":41589,"vw":28.892004},{"c":28.89,"h":28.89,"l":28.89,"n":8,"o":28.89,"t":"2026-09-29T20:00:00Z","v":1654,"vw":28.89},{"c":28.85,"h":28.87,"l":28.85,"n":2,"o":28.87,"t":"2026-09-29T20:15:00Z","v":200,"vw":28.86},{"c":28.839,"h":28.839,"l":28.839,"n":1,"o":28.839,"t":"2026-09-29T21:15:00Z","v":1000,"vw":28.839},{"c":28.6725,"h":28.6725,"l":28.6725,"n":1,"o":28.6725,"t":"2026-09-29T21:30:00Z","v":1000,"vw":28.6725},{"c":28.82,"h":28.82,"l":28.82,"n":1,"o":28.82,"t":"2026-09-29T23:30:00Z","v":500,"vw":28.82},{"c":28.77,"h":28.77,"l":28.77,"n":1,"o":28.77,"t":"2026-09-29T23:45:00Z","v":500,"vw":28.77},{"c":28.76,"h":28.76,"l":28.76,"n":1,"o":28.76,"t":"2026-09-30T08:00:00Z","v":239,"vw":28.76},{"c":28.76,"h":28.76,"l":28.76,"n":3,"o":28.76,"t":"2026-09-30T09:30:00Z","v":986,"vw":28.76},{"c":28.79,"h":28.79,"l":28.79,"n":1,"o":28.79,"t":"2026-09-30T10:30:00Z","v":108,"vw":28.79},{"c":28.8201,"h":28.8201,"l":28.8201,"n":1,"o":28.8201,"t":"2026-09-30T12:00:00Z","v":150,"vw":28.8201},{"c":28.89,"h":28.89,"l":28.89,"n":2,"o":28.89,"t":"2026-09-30T12:15:00Z","v":1000,"vw":28.89},{"c":28.6357,"h":28.6357,"l":28.6357,"n":1,"o":28.6357,"t":"2026-09-30T12:30:00Z","v":105,"vw":28.6357},{"c":28.7,"h":28.7,"l":28.7,"n":1,"o":28.7,"t":"2026-09-30T12:45:00Z","v":100,"vw":28.7},{"c":28.73,"h":28.73,"l":28.73,"n":1,"o":28.73,"t":"2026-09-30T13:15:00Z","v":128,"vw":28.73},{"c":28.47,"h":28.7,"l":28.39,"n":88,"o":28.7,"t":"2026-09-30T13:30:00Z","v":7218,"vw":28.48326},{"c":28.44,"h":28.5,"l":28.435,"n":27,"o":28.46,"t":"2026-09-30T13:45:00Z","v":2627,"vw":28.460755},{"c":28.5,"h":28.504,"l":28.3,"n":62,"o":28.365,"t":"2026-09-30T14:00:00Z","v":9096,"vw":28.389415},{"c":28.45,"h":28.47,"l":28.41,"n":10,"o":28.47,"t":"2026-09-30T14:15:00Z","v":1708,"vw":28.440559},{"c":28.49,"h":28.5113,"l":28.43,"n":32,"o":28.43,"t":"2026-09-30T14:30:00Z","v":7414,"vw":28.502556},{"c":28.46,"h":28.54,"l":28.46,"n":32,"o":28.54,"t":"2026-09-30T14:45:00Z","v":4653,"vw":28.481937},{"c":28.49,"h":28.49,"l":28.45,"n":41,"o":28.48,"t":"2026-09-30T15:00:00Z","v":4260,"vw":28.461154},{"c":28.53,"h":28.53,"l":28.5,"n":5,"o":28.5,"t":"2026-09-30T15:15:00Z","v":384,"vw":28.514503},{"c":28.5,"h":28.5,"l":28.46,"n":18,"o":28.48,"t":"2026-09-30T15:30:00Z","v":2082,"vw":28.477266},{"c":28.46,"h":28.46,"l":28.4,"n":24,"o":28.4407,"t":"2026-09-30T15:45:00Z","v":2530,"vw":28.43584},{"c":28.51,"h":28.51,"l":28.44,"n":57,"o":28.44,"t":"2026-09-30T16:00:00Z","v":4893,"vw":28.466147},{"c":28.52,"h":28.52,"l":28.45,"n":58,"o":28.47,"t":"2026-09-30T16:15:00Z","v":12638,"vw":28.491475},{"c":28.49,"h":28.55,"l":28.49,"n":34,"o":28.53,"t":"2026-09-30T16:30:00Z","v":4047,"vw":28.524216},{"c":28.5,"h":28.53,"l":28.485,"n":89,"o":28.52,"t":"2026-09-30T16:45:00Z","v":14144,"vw":28.517112},{"c":28.45,"h":28.49,"l":28.445,"n":29,"o":28.485,"t":"2026-09-30T17:00:00Z","v":4194,"vw":28.468498},{"c":28.53,"h":28.5493,"l":28.49,"n":24,"o":28.49,"t":"2026-09-30T17:15:00Z","v":4332,"vw":28.524369},{"c":28.53,"h":28.53,"l":28.5,"n":34,"o":28.51,"t":"2026-09-30T17:30:00Z","v":7213,"vw":28.517815},{"c":28.5,"h":28.57,"l":28.485,"n":44,"o":28.57,"t":"2026-09-30T17:45:00Z","v":9526,"vw":28.547405},{"c":28.47,"h":28.53,"l":28.47,"n":8,"o":28.53,"t":"2026-09-30T18:00:00Z","v":930,"vw":28.503699},{"c":28.485,"h":28.49,"l":28.46,"n":4,"o":28.46,"t":"2026-09-30T18:15:00Z","v":301,"vw":28.478333},{"c":28.48,"h":28.5,"l":28.455,"n":15,"o":28.46,"t":"2026-09-30T18:30:00Z","v":2070,"vw":28.4783},{"c":28.52,"h":28.52,"l":28.489,"n":16,"o":28.489,"t":"2026-09-30T18:45:00Z","v":1905,"vw":28.505564},{"c":28.46,"h":28.51,"l":28.46,"n":53,"o":28.51,"t":"2026-09-30T19:00:00Z","v":7171,"vw":28.489482},{"c":28.47,"h":28.5,"l":28.45,"n":31,"o":28.5,"t":"2026-09-30T19:15:00Z","v":3031,"vw":28.477942},{"c":28.485,"h":28.49,"l":28.455,"n":27,"o":28.465,"t":"2026-09-30T19:30:00Z","v":5499,"vw":28.471208},{"c":28.8,"h":28.8,"l":28.49,"n":674,"o":28.49,"t":"2026-09-30T19:45:00Z","v":93311,"vw":28.598275},{"c":28.75,"h":28.77,"l":28.75,"n":11,"o":28.77,"t":"2026-09-30T20:00:00Z","v":2651,"vw":28.752418},{"c":28.69,"h":28.79,"l":28.6804,"n":15,"o":28.79,"t":"2026-09-30T20:15:00Z","v":3840,"vw":28.731047},{"c":28.71,"h":28.71,"l":28.71,"n":1,"o":28.71,"t":"2026-09-30T20:45:00Z","v":170,"vw":28.71},{"c":28.709,"h":28.709,"l":28.709,"n":1,"o":28.709,"t":"2026-09-30T21:00:00Z","v":100,"vw":28.709},{"c":28.54,"h":28.54,"l":28.39,"n":18,"o":28.39,"t":"2026-10-01T08:00:00Z","v":3287,"vw":28.405705},{"c":28.61,"h":28.61,"l":28.61,"n":3,"o":28.61,"t":"2026-10-01T08:30:00Z","v":1300,"vw":28.61},{"c":28.54,"h":28.54,"l":28.54,"n":2,"o":28.54,"t":"2026-10-01T08:45:00Z","v":420,"vw":28.54},{"c":28.5584,"h":28.5584,"l":28.5584,"n":1,"o":28.5584,"t":"2026-10-01T11:15:00Z","v":101,"vw":28.5584},{"c":28.59,"h":28.59,"l":28.59,"n":1,"o":28.59,"t":"2026-10-01T13:15:00Z","v":100,"vw":28.59},{"c":28.43,"h":28.75,"l":28.43,"n":177,"o":28.55,"t":"2026-10-01T13:30:00Z","v":22457,"vw":28.609115},{"c":28.48,"h":28.505,"l":28.3414,"n":39,"o":28.4,"t":"2026-10-01T13:45:00Z","v":2811,"vw":28.424815},{"c":28.59,"h":28.59,"l":28.5167,"n":13,"o":28.555,"t":"2026-10-01T14:00:00Z","v":1721,"vw":28.543628},{"c":28.61,"h":28.61,"l":28.59,"n":8,"o":28.59,"t":"2026-10-01T14:15:00Z","v":3120,"vw":28.591695},{"c":28.5,"h":28.55,"l":28.5,"n":20,"o":28.54,"t":"2026-10-01T14:30:00Z","v":1761,"vw":28.528299},{"c":28.62,"h":28.67,"l":28.52,"n":38,"o":28.52,"t":"2026-10-01T14:45:00Z","v":6705,"vw":28.602925},{"c":28.73,"h":28.8,"l":28.68,"n":14,"o":28.68,"t":"2026-10-01T15:00:00Z","v":1547,"vw":28.740302},{"c":28.51,"h":28.6,"l":28.49,"n":92,"o":28.59,"t":"2026-10-01T15:15:00Z","v":18349,"vw":28.566008},{"c":28.6699,"h":28.6699,"l":28.51,"n":20,"o":28.51,"t":"2026-10-01T15:30:00Z","v":3113,"vw":28.57041},{"c":28.67,"h":28.685,"l":28.63,"n":30,"o":28.6501,"t":"2026-10-01T15:45:00Z","v":3192,"vw":28.654534},{"c":28.58,"h":28.66,"l":28.57,"n":23,"o":28.65,"t":"2026-10-01T16:00:00Z","v":2218,"vw":28.602707},{"c":28.5299,"h":28.56,"l":28.52,"n":13,"o":28.54,"t":"2026-10-01T16:15:00Z","v":2478,"vw":28.553869},{"c":28.5,"h":28.52,"l":28.405,"n":44,"o":28.52,"t":"2026-10-01T16:30:00Z","v":5140,"vw":28.455675},{"c":28.555,"h":28.555,"l":28.4899,"n":4,"o":28.4899,"t":"2026-10-01T16:45:00Z","v":2024,"vw":28.5104},{"c":28.49,"h":28.55,"l":28.49,"n":21,"o":28.55,"t":"2026-10-01T17:00:00Z","v":2886,"vw":28.513592},{"c":28.46,"h":28.52,"l":28.46,"n":28,"o":28.49,"t":"2026-10-01T17:15:00Z","v":3731,"vw":28.501794},{"c":28.42,"h":28.48,"l":28.4,"n":131,"o":28.46,"t":"2026-10-01T17:30:00Z","v":15654,"vw":28.440761},{"c":28.51,"h":28.51,"l":28.38,"n":39,"o":28.405,"t":"2026-10-01T17:45:00Z","v":7402,"vw":28.429982},{"c":28.49,"h":28.53,"l":28.48,"n":52,"o":28.5,"t":"2026-10-01T18:00:00Z","v":7243,"vw":28.49911},{"c":28.42,"h":28.5,"l":28.42,"n":112,"o":28.48,"t":"2026-10-01T18:15:00Z","v":27401,"vw":28.472098},{"c":28.35,"h":28.4,"l":28.31,"n":124,"o":28.4,"t":"2026-10-01T18:30:00Z","v":19187,"vw":28.351996},{"c":28.3,"h":28.35,"l":28.295,"n":41,"o":28.35,"t":"2026-10-01T18:45:00Z","v":6297,"vw":28.30757},{"c":28.38,"h":28.38,"l":28.3,"n":62,"o":28.3,"t":"2026-10-01T19:00:00Z","v":9152,"vw":28.350526},{"c":28.38,"h":28.38,"l":28.36,"n":54,"o":28.37,"t":"2026-10-01T19:15:00Z","v":5181,"vw":28.369933},{"c":28.36,"h":28.43,"l":28.36,"n":75,"o":28.39,"t":"2026-10-01T19:30:00Z","v":17485,"vw":28.418627},{"c":28.47,"h":28.47,"l":28.32,"n":116,"o":28.33,"t":"2026-10-01T19:45:00Z","v":9668,"vw":28.378931},{"c":28.43,"h":28.43,"l":28.43,"n":6,"o":28.43,"t":"2026-10-01T20:00:00Z","v":311,"vw":28.43},{"c":28.44,"h":28.44,"l":28.44,"n":1,"o":28.44,"t":"2026-10-01T20:15:00Z","v":300,"vw":28.44},{"c":28.41,"h":28.41,"l":28.41,"n":2,"o":28.41,"t":"2026-10-01T21:00:00Z","v":162,"vw":28.41},{"c":28.4423,"h":28.4423,"l":28.4423,"n":1,"o":28.4423,"t":"2026-10-01T21:30:00Z","v":100,"vw":28.4423},{"c":28.24,"h":28.33,"l":28.24,"n":7,"o":28.33,"t":"2026-10-02T08:00:00Z","v":1523,"vw":28.26445},{"c":28.24,"h":28.24,"l":28.24,"n":1,"o":28.24,"t":"2026-10-02T08:30:00Z","v":600,"vw":28.24},{"c":28.25,"h":28.25,"l":28.25,"n":1,"o":28.25,"t":"2026-10-02T08:45:00Z","v":600,"vw":28.25},{"c":28.15,"h":28.15,"l":28.15,"n":6,"o":28.15,"t":"2026-10-02T09:15:00Z","v":2100,"vw":28.15},{"c":28.12,"h":28.13,"l":28.12,"n":2,"o":28.13,"t":"2026-10-02T09:45:00Z","v":1250,"vw":28.126},{"c":28.14,"h":28.14,"l":28.14,"n":1,"o":28.14,"t":"2026-10-02T10:00:00Z","v":250,"vw":28.14},{"c":28.12,"h":28.15,"l":28.12,"n":3,"o":28.15,"t":"2026-10-02T10:45:00Z","v":450,"vw":28.133333},{"c":28.02,"h":28.14,"l":28.02,"n":17,"o":28.14,"t":"2026-10-02T11:00:00Z","v":3704,"vw":28.071697},{"c":27.93,"h":28.01,"l":27.93,"n":15,"o":27.99,"t":"2026-10-02T11:15:00Z","v":3774,"vw":27.995972},{"c":28.019,"h":28.019,"l":28.019,"n":4,"o":28.019,"t":"2026-10-02T11:30:00Z","v":1850,"vw":28.019},{"c":27.99,"h":28.0194,"l":27.99,"n":3,"o":28.0194,"t":"2026-10-02T11:45:00Z","v":1090,"vw":27.997622},{"c":28.02,"h":28.02,"l":28.02,"n":1,"o":28.02,"t":"2026-10-02T12:00:00Z","v":556,"vw":28.02},{"c":27.95,"h":27.97,"l":27.94,"n":20,"o":27.97,"t":"2026-10-02T12:15:00Z","v":3426,"vw":27.952007},{"c":27.8535,"h":27.92,"l":27.84,"n":15,"o":27.92,"t":"2026-10-02T12:30:00Z","v":1468,"vw":27.855672},{"c":27.8854,"h":27.8854,"l":27.8854,"n":1,"o":27.8854,"t":"2026-10-02T12:45:00Z","v":100,"vw":27.8854},{"c":27.89,"h":27.89,"l":27.844,"n":3,"o":27.844,"t":"2026-10-02T13:00:00Z","v":202,"vw":27.867114},{"c":27.87,"h":27.87,"l":27.87,"n":6,"o":27.87,"t":"2026-10-02T13:15:00Z","v":585,"vw":27.87},{"c":27.7128,"h":28,"l":27.7128,"n":264,"o":27.86,"t":"2026-10-02T13:30:00Z","v":41888,"vw":27.827852},{"c":27.7,"h":27.752,"l":27.65,"n":186,"o":27.675,"t":"2026-10-02T13:45:00Z","v":33834,"vw":27.680943},{"c":27.71,"h":27.74,"l":27.62,"n":192,"o":27.65,"t":"2026-10-02T14:00:00Z","v":15388,"vw":27.672692},{"c":27.64,"h":27.74,"l":27.64,"n":50,"o":27.74,"t":"2026-10-02T14:15:00Z","v":15731,"vw":27.7013},{"c":27.7,"h":27.7699,"l":27.6998,"n":44,"o":27.74,"t":"2026-10-02T14:30:00Z","v":21136,"vw":27.732684},{"c":27.78,"h":27.78,"l":27.715,"n":49,"o":27.74,"t":"2026-10-02T14:45:00Z","v":11979,"vw":27.756835},{"c":27.96,"h":27.97,"l":27.76,"n":60,"o":27.78,"t":"2026-10-02T15:00:00Z","v":12649,"vw":27.92037},{"c":28.055,"h":28.055,"l":27.96,"n":18,"o":27.98,"t":"2026-10-02T15:15:00Z","v":2484,"vw":27.985917},{"c":27.93,"h":28.02,"l":27.93,"n":10,"o":28.02,"t":"2026-10-02T15:30:00Z","v":1243,"vw":27.961119},{"c":27.9,"h":27.93,"l":27.89,"n":48,"o":27.93,"t":"2026-10-02T15:45:00Z","v":11901,"vw":27.912999},{"c":27.795,"h":27.9,"l":27.79,"n":47,"o":27.9,"t":"2026-10-02T16:00:00Z","v":15053,"vw":27.833135},{"c":27.8,"h":27.805,"l":27.78,"n":43,"o":27.805,"t":"2026-10-02T16:15:00Z","v":7144,"vw":27.788901},{"c":27.93,"h":27.93,"l":27.83,"n":28,"o":27.83,"t":"2026-10-02T16:30:00Z","v":16867,"vw":27.891494},{"c":27.95,"h":27.955,"l":27.9175,"n":166,"o":27.93,"t":"2026-10-02T16:45:00Z","v":47490,"vw":27.944295},{"c":28.02,"h":28.03,"l":27.92,"n":65,"o":27.935,"t":"2026-10-02T17:00:00Z","v":19862,"vw":27.97097},{"c":28.06,"h":28.07,"l":27.97,"n":138,"o":28.01,"t":"2026-10-02T17:15:00Z","v":26655,"vw":28.039973},{"c":28.035,"h":28.07,"l":28.0101,"n":258,"o":28.06,"t":"2026-10-02T17:30:00Z","v":156987,"vw":28.057767},{"c":28.03,"h":28.035,"l":28,"n":130,"o":28.035,"t":"2026-10-02T17:45:00Z","v":89683,"vw":28.03139},{"c":28.015,"h":28.03,"l":28,"n":38,"o":28.01,"t":"2026-10-02T18:00:00Z","v":5895,"vw":28.018886},{"c":28.03,"h":28.03,"l":28.0099,"n":10,"o":28.0099,"t":"2026-10-02T18:15:00Z","v":852,"vw":28.017654},{"c":28.04,"h":28.05,"l":28.04,"n":7,"o":28.05,"t":"2026-10-02T18:30:00Z","v":13242,"vw":28.049509},{"c":28.03,"h":28.06,"l":28.03,"n":6,"o":28.04,"t":"2026-10-02T18:45:00Z","v":850,"vw":28.04375},{"c":28.05,"h":28.06,"l":28.03,"n":48,"o":28.035,"t":"2026-10-02T19:00:00Z","v":7774,"vw":28.056207},{"c":28.13,"h":28.14,"l":28.05,"n":36,"o":28.05,"t":"2026-10-02T19:15:00Z","v":8488,"vw":28.106997},{"c":28.05,"h":28.12,"l":28.05,"n":61,"o":28.11,"t":"2026-10-02T19:30:00Z","v":27432,"vw":28.0853},{"c":28.1,"h":28.12,"l":28.02,"n":74,"o":28.06,"t":"2026-10-02T19:45:00Z","v":20279,"vw":28.062662},{"c":28.12,"h":28.12,"l":28.09,"n":7,"o":28.09,"t":"2026-10-02T20:00:00Z","v":7273,"vw":28.11871},{"c":28.1,"h":28.1,"l":28.1,"n":1,"o":28.1,"t":"2026-10-02T20:15:00Z","v":200,"vw":28.1},{"c":28.1,"h":28.1,"l":28.1,"n":1,"o":28.1,"t":"2026-10-02T23:45:00Z","v":100,"vw":28.1},{"c":27.95,"h":27.95,"l":27.95,"n":12,"o":27.95,"t":"2026-10-05T08:00:00Z","v":956,"vw":27.95},{"c":27.9,"h":27.9,"l":27.9,"n":1,"o":27.9,"t":"2026-10-05T08:15:00Z","v":500,"vw":27.9},{"c":27.94,"h":27.94,"l":27.94,"n":10,"o":27.94,"t":"2026-10-05T08:45:00Z","v":5000,"vw":27.94},{"c":27.95,"h":27.95,"l":27.95,"n":7,"o":27.95,"t":"2026-10-05T09:15:00Z","v":5001,"vw":27.95},{"c":27.91,"h":27.91,"l":27.91,"n":4,"o":27.91,"t":"2026-10-05T10:45:00Z","v":544,"vw":27.91},{"c":27.94,"h":27.94,"l":27.94,"n":12,"o":27.94,"t":"2026-10-05T11:00:00Z","v":1683,"vw":27.94},{"c":27.98,"h":27.98,"l":27.98,"n":2,"o":27.98,"t":"2026-10-05T11:15:00Z","v":6271,"vw":27.98},{"c":27.9601,"h":27.9601,"l":27.9601,"n":2,"o":27.9601,"t":"2026-10-05T11:30:00Z","v":101,"vw":27.9601},{"c":27.81,"h":27.91,"l":27.81,"n":11,"o":27.91,"t":"2026-10-05T13:15:00Z","v":2141,"vw":27.891875},{"c":27.665,"h":27.89,"l":27.66,"n":90,"o":27.87,"t":"2026-10-05T13:30:00Z","v":9628,"vw":27.772098},{"c":27.71,"h":27.74,"l":27.69,"n":26,"o":27.71,"t":"2026-10-05T13:45:00Z","v":17096,"vw":27.734996},{"c":27.7619,"h":27.7619,"l":27.71,"n":21,"o":27.76,"t":"2026-10-05T14:00:00Z","v":3555,"vw":27.740652},{"c":27.73,"h":27.8,"l":27.73,"n":18,"o":27.778,"t":"2026-10-05T14:15:00Z","v":5781,"vw":27.794949},{"c":27.76,"h":27.76,"l":27.71,"n":14,"o":27.73,"t":"2026-10-05T14:30:00Z","v":1170,"vw":27.736667},{"c":27.71,"h":27.72,"l":27.71,"n":15,"o":27.72,"t":"2026-10-05T14:45:00Z","v":2265,"vw":27.711997},{"c":27.73,"h":27.73,"l":27.7,"n":17,"o":27.7,"t":"2026-10-05T15:00:00Z","v":4185,"vw":27.703456},{"c":27.75,"h":27.75,"l":27.72,"n":4,"o":27.72,"t":"2026-10-05T15:15:00Z","v":5142,"vw":27.720588},{"c":27.78,"h":27.78,"l":27.78,"n":4,"o":27.78,"t":"2026-10-05T15:30:00Z","v":528,"vw":27.78},{"c":27.77,"h":27.79,"l":27.7688,"n":13,"o":27.78,"t":"2026-10-05T15:45:00Z","v":3544,"vw":27.772681},{"c":27.77,"h":27.77,"l":27.77,"n":1,"o":27.77,"t":"2026-10-05T16:00:00Z","v":100,"vw":27.77},{"c":27.815,"h":27.84,"l":27.78,"n":7,"o":27.78,"t":"2026-10-05T16:15:00Z","v":672,"vw":27.822336},{"c":27.77,"h":27.77,"l":27.77,"n":3,"o":27.77,"t":"2026-10-05T16:45:00Z","v":121,"vw":27.77},{"c":27.717,"h":27.73,"l":27.69,"n":9,"o":27.72,"t":"2026-10-05T17:00:00Z","v":1011,"vw":27.718012},{"c":27.6999,"h":27.74,"l":27.695,"n":14,"o":27.7099,"t":"2026-10-05T17:15:00Z","v":11706,"vw":27.707889},{"c":27.65,"h":27.6996,"l":27.65,"n":25,"o":27.695,"t":"2026-10-05T17:30:00Z","v":11374,"vw":27.694942},{"c":27.67,"h":27.679,"l":27.64,"n":13,"o":27.64,"t":"2026-10-05T17:45:00Z","v":2095,"vw":27.665623},{"c":27.64,"h":27.69,"l":27.64,"n":16,"o":27.68,"t":"2026-10-05T18:00:00Z","v":4902,"vw":27.673126},{"c":27.555,"h":27.6,"l":27.555,"n":44,"o":27.6,"t":"2026-10-05T18:15:00Z","v":4765,"vw":27.582223},{"c":27.56,"h":27.57,"l":27.549,"n":28,"o":27.55,"t":"2026-10-05T18:30:00Z","v":4438,"vw":27.557418},{"c":27.45,"h":27.54,"l":27.45,"n":70,"o":27.53,"t":"2026-10-05T18:45:00Z","v":5415,"vw":27.491427},{"c":27.42,"h":27.46,"l":27.42,"n":62,"o":27.455,"t":"2026-10-05T19:00:00Z","v":9953,"vw":27.439721},{"c":27.435,"h":27.44,"l":27.41,"n":35,"o":27.41,"t":"2026-10-05T19:15:00Z","v":2762,"vw":27.427895},{"c":27.43,"h":27.43,"l":27.38,"n":66,"o":27.43,"t":"2026-10-05T19:30:00Z","v":22673,"vw":27.406143},{"c":27.5,"h":27.56,"l":27.42,"n":112,"o":27.43,"t":"2026-10-05T19:45:00Z","v":41262,"vw":27.502774},{"c":27.51,"h":27.51,"l":27.49,"n":7,"o":27.49,"t":"2026-10-05T20:00:00Z","v":617,"vw":27.499788},{"c":27.51,"h":27.51,"l":27.51,"n":1,"o":27.51,"t":"2026-10-05T20:15:00Z","v":100,"vw":27.51},{"c":27.4596,"h":27.49,"l":27.44,"n":29,"o":27.48,"t":"2026-10-05T20:30:00Z","v":28875,"vw":27.477257},{"c":27.431,"h":27.431,"l":27.431,"n":3,"o":27.431,"t":"2026-10-05T20:45:00Z","v":105,"vw":27.431},{"c":27.46,"h":27.46,"l":27.46,"n":2,"o":27.46,"t":"2026-10-05T21:00:00Z","v":2650,"vw":27.46},{"c":27.46,"h":27.46,"l":27.46,"n":1,"o":27.46,"t":"2026-10-05T22:45:00Z","v":100,"vw":27.46},{"c":27.31,"h":27.39,"l":27.31,"n":24,"o":27.35,"t":"2026-10-06T08:00:00Z","v":1509,"vw":27.34518},{"c":27.39,"h":27.39,"l":27.39,"n":1,"o":27.39,"t":"2026-10-06T08:30:00Z","v":128,"vw":27.39},{"c":27.31,"h":27.31,"l":27.3,"n":7,"o":27.31,"t":"2026-10-06T09:00:00Z","v":1270,"vw":27.3088},{"c":27.31,"h":27.31,"l":27.31,"n":3,"o":27.31,"t":"2026-10-06T09:15:00Z","v":1000,"vw":27.31},{"c":27.31,"h":27.31,"l":27.31,"n":2,"o":27.31,"t":"2026-10-06T10:15:00Z","v":210,"vw":27.31},{"c":27.299,"h":27.299,"l":27.299,"n":1,"o":27.299,"t":"2026-10-06T10:45:00Z","v":129,"vw":27.299},{"c":27.26,"h":27.26,"l":27.26,"n":3,"o":27.26,"t":"2026-10-06T11:00:00Z","v":720,"vw":27.26},{"c":27.222,"h":27.222,"l":27.222,"n":1,"o":27.222,"t":"2026-10-06T12:00:00Z","v":150,"vw":27.222},{"c":27.1984,"h":27.21,"l":27.1984,"n":9,"o":27.21,"t":"2026-10-06T12:15:00Z","v":3457,"vw":27.207586},{"c":27.23,"h":27.23,"l":27.23,"n":2,"o":27.23,"t":"2026-10-06T12:30:00Z","v":224,"vw":27.23},{"c":27.18,"h":27.18,"l":27.18,"n":5,"o":27.18,"t":"2026-10-06T13:15:00Z","v":388,"vw":27.18},{"c":27.2,"h":27.285,"l":27.01,"n":114,"o":27.18,"t":"2026-10-06T13:30:00Z","v":19620,"vw":27.177339},{"c":27.11,"h":27.24,"l":27.11,"n":44,"o":27.24,"t":"2026-10-06T13:45:00Z","v":11082,"vw":27.195481},{"c":27.14,"h":27.2,"l":27.14,"n":73,"o":27.17,"t":"2026-10-06T14:00:00Z","v":9047,"vw":27.16571},{"c":27.175,"h":27.185,"l":27.135,"n":40,"o":27.14,"t":"2026-10-06T14:15:00Z","v":7137,"vw":27.161723},{"c":27.12,"h":27.215,"l":27.12,"n":31,"o":27.17,"t":"2026-10-06T14:30:00Z","v":3713,"vw":27.16273},{"c":27.125,"h":27.155,"l":27.12,"n":21,"o":27.13,"t":"2026-10-06T14:45:00Z","v":5185,"vw":27.132628},{"c":27.14,"h":27.14,"l":27.13,"n":9,"o":27.13,"t":"2026-10-06T15:00:00Z","v":2808,"vw":27.134119},{"c":27.21,"h":27.21,"l":27.15,"n":22,"o":27.15,"t":"2026-10-06T15:15:00Z","v":6371,"vw":27.178786},{"c":27.215,"h":27.23,"l":27.205,"n":27,"o":27.205,"t":"2026-10-06T15:30:00Z","v":11098,"vw":27.22344},{"c":27.21,"h":27.23,"l":27.21,"n":20,"o":27.23,"t":"2026-10-06T15:45:00Z","v":8339,"vw":27.223899},{"c":27.24,"h":27.24,"l":27.21,"n":20,"o":27.21,"t":"2026-10-06T16:00:00Z","v":2059,"vw":27.221932},{"c":27.3,"h":27.3,"l":27.25,"n":34,"o":27.26,"t":"2026-10-06T16:15:00Z","v":10748,"vw":27.271682},{"c":27.35,"h":27.35,"l":27.29,"n":12,"o":27.29,"t":"2026-10-06T16:30:00Z","v":2124,"vw":27.31799},{"c":27.33,"h":27.345,"l":27.3212,"n":19,"o":27.34,"t":"2026-10-06T16:45:00Z","v":3472,"vw":27.333825},{"c":27.385,"h":27.4,"l":27.37,"n":8,"o":27.37,"t":"2026-10-06T17:00:00Z","v":2463,"vw":27.396735},{"c":27.425,"h":27.425,"l":27.425,"n":1,"o":27.425,"t":"2026-10-06T17:15:00Z","v":200,"vw":27.425},{"c":27.415,"h":27.43,"l":27.415,"n":5,"o":27.43,"t":"2026-10-06T17:30:00Z","v":1115,"vw":27.417534},{"c":27.4,"h":27.415,"l":27.37,"n":47,"o":27.4,"t":"2026-10-06T17:45:00Z","v":36441,"vw":27.386512},{"c":27.38,"h":27.4,"l":27.37,"n":12,"o":27.4,"t":"2026-10-06T18:00:00Z","v":1263,"vw":27.382552},{"c":27.3799,"h":27.39,"l":27.3799,"n":20,"o":27.38,"t":"2026-10-06T18:15:00Z","v":2718,"vw":27.38042},{"c":27.38,"h":27.38,"l":27.37,"n":11,"o":27.37,"t":"2026-10-06T18:30:00Z","v":1349,"vw":27.373397},{"c":27.35,"h":27.36,"l":27.34,"n":15,"o":27.36,"t":"2026-10-06T18:45:00Z","v":2859,"vw":27.348513},{"c":27.43,"h":27.43,"l":27.35,"n":12,"o":27.35,"t":"2026-10-06T19:00:00Z","v":3593,"vw":27.397572},{"c":27.42,"h":27.44,"l":27.415,"n":15,"o":27.4375,"t":"2026-10-06T19:15:00Z","v":2119,"vw":27.429568},{"c":27.49,"h":27.49,"l":27.42,"n":31,"o":27.42,"t":"2026-10-06T19:30:00Z","v":11141,"vw":27.46098},{"c":27.49,"h":27.52,"l":27.47,"n":106,"o":27.5,"t":"2026-10-06T19:45:00Z","v":17769,"vw":27.488378},{"c":27.46,"h":27.48,"l":27.46,"n":10,"o":27.48,"t":"2026-10-06T20:00:00Z","v":7767,"vw":27.461565},{"c":27.44,"h":27.44,"l":27.44,"n":2,"o":27.44,"t":"2026-10-06T20:30:00Z","v":1500,"vw":27.44},{"c":27.4331,"h":27.4331,"l":27.4331,"n":1,"o":27.4331,"t":"2026-10-06T20:45:00Z","v":2000,"vw":27.4331},{"c":27.444,"h":27.444,"l":27.444,"n":1,"o":27.444,"t":"2026-10-06T22:00:00Z","v":2000,"vw":27.444},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-06T22:45:00Z","v":100,"vw":27.5},{"c":27.48,"h":27.48,"l":27.48,"n":2,"o":27.48,"t":"2026-10-07T09:00:00Z","v":522,"vw":27.48},{"c":27.53,"h":27.53,"l":27.53,"n":2,"o":27.53,"t":"2026-10-07T10:15:00Z","v":145,"vw":27.53},{"c":27.52,"h":27.52,"l":27.52,"n":2,"o":27.52,"t":"2026-10-07T10:30:00Z","v":460,"vw":27.52},{"c":27.57,"h":27.57,"l":27.57,"n":1,"o":27.57,"t":"2026-10-07T10:45:00Z","v":350,"vw":27.57},{"c":27.63,"h":27.63,"l":27.6,"n":6,"o":27.6,"t":"2026-10-07T11:00:00Z","v":4612,"vw":27.61699},{"c":27.63,"h":27.63,"l":27.63,"n":1,"o":27.63,"t":"2026-10-07T11:15:00Z","v":140,"vw":27.63},{"c":27.68,"h":27.68,"l":27.66,"n":7,"o":27.68,"t":"2026-10-07T11:30:00Z","v":3182,"vw":27.676661},{"c":27.69,"h":27.69,"l":27.68,"n":7,"o":27.68,"t":"2026-10-07T11:45:00Z","v":2150,"vw":27.68814},{"c":27.74,"h":27.74,"l":27.74,"n":1,"o":27.74,"t":"2026-10-07T12:45:00Z","v":217,"vw":27.74},{"c":27.75,"h":27.8,"l":27.73,"n":14,"o":27.76,"t":"2026-10-07T13:00:00Z","v":7352,"vw":27.760677},{"c":27.67,"h":27.72,"l":27.6,"n":45,"o":27.68,"t":"2026-10-07T13:30:00Z","v":9108,"vw":27.657478},{"c":27.57,"h":27.69,"l":27.57,"n":51,"o":27.62,"t":"2026-10-07T13:45:00Z","v":5075,"vw":27.603358},{"c":27.55,"h":27.57,"l":27.51,"n":15,"o":27.57,"t":"2026-10-07T14:00:00Z","v":1741,"vw":27.556004},{"c":27.67,"h":27.67,"l":27.58,"n":46,"o":27.61,"t":"2026-10-07T14:15:00Z","v":10214,"vw":27.637765},{"c":27.64,"h":27.66,"l":27.61,"n":45,"o":27.65,"t":"2026-10-07T14:30:00Z","v":4719,"vw":27.63042},{"c":27.7301,"h":27.74,"l":27.65,"n":28,"o":27.65,"t":"2026-10-07T14:45:00Z","v":5988,"vw":27.718127},{"c":27.72,"h":27.7699,"l":27.72,"n":14,"o":27.749,"t":"2026-10-07T15:00:00Z","v":4355,"vw":27.751109},{"c":27.74,"h":27.74,"l":27.7,"n":6,"o":27.7,"t":"2026-10-07T15:15:00Z","v":741,"vw":27.709103},{"c":27.725,"h":27.7701,"l":27.725,"n":7,"o":27.7701,"t":"2026-10-07T15:30:00Z","v":906,"vw":27.760114},{"c":27.71,"h":27.71,"l":27.66,"n":13,"o":27.7,"t":"2026-10-07T15:45:00Z","v":1334,"vw":27.688686},{"c":27.701,"h":27.73,"l":27.701,"n":27,"o":27.72,"t":"2026-10-07T16:00:00Z","v":5088,"vw":27.720847},{"c":27.731,"h":27.731,"l":27.731,"n":2,"o":27.731,"t":"2026-10-07T16:15:00Z","v":306,"vw":27.731},{"c":27.76,"h":27.76,"l":27.76,"n":1,"o":27.76,"t":"2026-10-07T16:30:00Z","v":100,"vw":27.76},{"c":27.75,"h":27.75,"l":27.75,"n":6,"o":27.75,"t":"2026-10-07T16:45:00Z","v":1848,"vw":27.75},{"c":27.73,"h":27.76,"l":27.72,"n":12,"o":27.76,"t":"2026-10-07T17:00:00Z","v":2978,"vw":27.726057},{"c":27.73,"h":27.74,"l":27.73,"n":2,"o":27.74,"t":"2026-10-07T17:15:00Z","v":700,"vw":27.732857},{"c":27.74,"h":27.74,"l":27.74,"n":3,"o":27.74,"t":"2026-10-07T17:30:00Z","v":200,"vw":27.74},{"c":27.775,"h":27.775,"l":27.775,"n":1,"o":27.775,"t":"2026-10-07T17:45:00Z","v":100,"vw":27.775},{"c":27.73,"h":27.73,"l":27.73,"n":3,"o":27.73,"t":"2026-10-07T18:00:00Z","v":349,"vw":27.73},{"c":27.77,"h":27.77,"l":27.77,"n":1,"o":27.77,"t":"2026-10-07T18:15:00Z","v":550,"vw":27.77},{"c":27.77,"h":27.785,"l":27.76,"n":11,"o":27.76,"t":"2026-10-07T18:30:00Z","v":813,"vw":27.770667},{"c":27.78,"h":27.78,"l":27.775,"n":2,"o":27.775,"t":"2026-10-07T18:45:00Z","v":200,"vw":27.7775},{"c":27.745,"h":27.81,"l":27.745,"n":6,"o":27.8,"t":"2026-10-07T19:00:00Z","v":2415,"vw":27.796875},{"c":27.75,"h":27.75,"l":27.745,"n":5,"o":27.75,"t":"2026-10-07T19:15:00Z","v":1415,"vw":27.745817},{"c":27.745,"h":27.75,"l":27.745,"n":6,"o":27.75,"t":"2026-10-07T19:30:00Z","v":1270,"vw":27.745886},{"c":27.7,"h":27.75,"l":27.63,"n":108,"o":27.75,"t":"2026-10-07T19:45:00Z","v":28715,"vw":27.695257},{"c":27.69,"h":27.71,"l":27.69,"n":9,"o":27.71,"t":"2026-10-07T20:00:00Z","v":601,"vw":27.696532},{"c":27.65,"h":27.67,"l":27.65,"n":4,"o":27.67,"t":"2026-10-07T21:00:00Z","v":1001,"vw":27.654},{"c":27.625,"h":27.64,"l":27.61,"n":4,"o":27.61,"t":"2026-10-07T23:30:00Z","v":1300,"vw":27.623908},{"c":28,"h":28,"l":27.68,"n":31,"o":27.82,"t":"2026-10-08T08:00:00Z","v":33339,"vw":27.867474},{"c":27.99,"h":27.99,"l":27.99,"n":1,"o":27.99,"t":"2026-10-08T10:30:00Z","v":259,"vw":27.99},{"c":27.94,"h":27.955,"l":27.94,"n":14,"o":27.955,"t":"2026-10-08T10:45:00Z","v":2450,"vw":27.946809},{"c":27.99,"h":28.0042,"l":27.99,"n":5,"o":28.0042,"t":"2026-10-08T11:00:00Z","v":1726,"vw":27.990835},{"c":27.95,"h":27.95,"l":27.95,"n":2,"o":27.95,"t":"2026-10-08T13:00:00Z","v":202,"vw":27.95},{"c":27.96,"h":27.96,"l":27.9442,"n":14,"o":27.9442,"t":"2026-10-08T13:15:00Z","v":4545,"vw":27.952824},{"c":28.11,"h":28.11,"l":27.99,"n":61,"o":27.99,"t":"2026-10-08T13:30:00Z","v":3498,"vw":28.063367},{"c":28.13,"h":28.13,"l":28.03,"n":56,"o":28.09,"t":"2026-10-08T13:45:00Z","v":23833,"vw":28.074326},{"c":27.905,"h":28.1,"l":27.905,"n":44,"o":28.1,"t":"2026-10-08T14:00:00Z","v":4046,"vw":27.972564},{"c":27.765,"h":27.88,"l":27.765,"n":63,"o":27.88,"t":"2026-10-08T14:15:00Z","v":12864,"vw":27.804474},{"c":27.77,"h":27.8,"l":27.75,"n":31,"o":27.76,"t":"2026-10-08T14:30:00Z","v":3974,"vw":27.772265},{"c":27.82,"h":27.82,"l":27.75,"n":31,"o":27.795,"t":"2026-10-08T14:45:00Z","v":7031,"vw":27.802715},{"c":27.865,"h":27.865,"l":27.825,"n":18,"o":27.825,"t":"2026-10-08T15:00:00Z","v":6540,"vw":27.858091},{"c":27.835,"h":27.87,"l":27.835,"n":20,"o":27.87,"t":"2026-10-08T15:15:00Z","v":2207,"vw":27.862676},{"c":27.92,"h":27.92,"l":27.876,"n":15,"o":27.88,"t":"2026-10-08T15:30:00Z","v":3373,"vw":27.902615},{"c":27.955,"h":27.96,"l":27.911,"n":20,"o":27.93,"t":"2026-10-08T15:45:00Z","v":10437,"vw":27.940032},{"c":27.96,"h":27.96,"l":27.94,"n":13,"o":27.95,"t":"2026-10-08T16:00:00Z","v":3786,"vw":27.954866},{"c":27.92,"h":27.995,"l":27.91,"n":91,"o":27.99,"t":"2026-10-08T16:15:00Z","v":14312,"vw":27.947694},{"c":28,"h":28,"l":27.95,"n":22,"o":27.95,"t":"2026-10-08T16:30:00Z","v":2551,"vw":27.962678},{"c":28.2819,"h":28.2819,"l":28.05,"n":102,"o":28.05,"t":"2026-10-08T16:45:00Z","v":39949,"vw":28.178199},{"c":28.3,"h":28.405,"l":28.2654,"n":56,"o":28.315,"t":"2026-10-08T17:00:00Z","v":9896,"vw":28.3222},{"c":28.5499,"h":28.585,"l":28.3,"n":92,"o":28.33,"t":"2026-10-08T17:15:00Z","v":22141,"vw":28.458363},{"c":28.425,"h":28.5201,"l":28.41,"n":47,"o":28.5201,"t":"2026-10-08T17:30:00Z","v":6872,"vw":28.451525},{"c":28.52,"h":28.54,"l":28.43,"n":15,"o":28.43,"t":"2026-10-08T17:45:00Z","v":3979,"vw":28.501468},{"c":28.5,"h":28.57,"l":28.5,"n":37,"o":28.57,"t":"2026-10-08T18:00:00Z","v":7144,"vw":28.513457},{"c":28.4,"h":28.5,"l":28.4,"n":13,"o":28.5,"t":"2026-10-08T18:15:00Z","v":1823,"vw":28.46146},{"c":28.52,"h":28.53,"l":28.455,"n":15,"o":28.455,"t":"2026-10-08T18:30:00Z","v":2368,"vw":28.48975},{"c":28.55,"h":28.56,"l":28.525,"n":19,"o":28.54,"t":"2026-10-08T18:45:00Z","v":2565,"vw":28.548626},{"c":28.53,"h":28.55,"l":28.52,"n":29,"o":28.54,"t":"2026-10-08T19:00:00Z","v":4203,"vw":28.536411},{"c":28.505,"h":28.58,"l":28.47,"n":67,"o":28.55,"t":"2026-10-08T19:15:00Z","v":17029,"vw":28.541813},{"c":28.49,"h":28.54,"l":28.49,"n":62,"o":28.52,"t":"2026-10-08T19:30:00Z","v":13122,"vw":28.514792},{"c":28.515,"h":28.55,"l":28.47,"n":180,"o":28.48,"t":"2026-10-08T19:45:00Z","v":43530,"vw":28.520481},{"c":28.5,"h":28.5,"l":28.5,"n":5,"o":28.5,"t":"2026-10-08T20:00:00Z","v":341,"vw":28.5},{"c":28.48,"h":28.48,"l":28.48,"n":1,"o":28.48,"t":"2026-10-08T20:15:00Z","v":100,"vw":28.48},{"c":28.46,"h":28.46,"l":28.46,"n":4,"o":28.46,"t":"2026-10-08T20:30:00Z","v":2000,"vw":28.46},{"c":28.4499,"h":28.4499,"l":28.4499,"n":1,"o":28.4499,"t":"2026-10-08T21:00:00Z","v":100,"vw":28.4499},{"c":28.52,"h":28.52,"l":28.52,"n":1,"o":28.52,"t":"2026-10-08T21:45:00Z","v":1441,"vw":28.52},{"c":28.53,"h":28.53,"l":28.53,"n":1,"o":28.53,"t":"2026-10-08T22:15:00Z","v":380,"vw":28.53},{"c":28.25,"h":28.25,"l":28.25,"n":4,"o":28.25,"t":"2026-10-09T08:00:00Z","v":1164,"vw":28.25},{"c":28.06,"h":28.06,"l":28.06,"n":2,"o":28.06,"t":"2026-10-09T08:45:00Z","v":224,"vw":28.06},{"c":28.15,"h":28.15,"l":28.15,"n":1,"o":28.15,"t":"2026-10-09T09:45:00Z","v":100,"vw":28.15},{"c":28.07,"h":28.07,"l":28.07,"n":5,"o":28.07,"t":"2026-10-09T10:30:00Z","v":1000,"vw":28.07},{"c":28.1,"h":28.1,"l":28.06,"n":5,"o":28.06,"t":"2026-10-09T11:00:00Z","v":401,"vw":28.09},{"c":28.0693,"h":28.1,"l":28.0603,"n":3,"o":28.1,"t":"2026-10-09T11:15:00Z","v":851,"vw":28.070264},{"c":28.09,"h":28.09,"l":28.09,"n":2,"o":28.09,"t":"2026-10-09T11:45:00Z","v":300,"vw":28.09},{"c":28.05,"h":28.08,"l":28.05,"n":2,"o":28.08,"t":"2026-10-09T12:15:00Z","v":600,"vw":28.075},{"c":28.12,"h":28.12,"l":28.11,"n":10,"o":28.11,"t":"2026-10-09T12:30:00Z","v":2082,"vw":28.115514},{"c":28.1,"h":28.1,"l":28.1,"n":1,"o":28.1,"t":"2026-10-09T13:00:00Z","v":224,"vw":28.1},{"c":28.05,"h":28.05,"l":28.05,"n":5,"o":28.05,"t":"2026-10-09T13:15:00Z","v":1685,"vw":28.05},{"c":28.45,"h":28.4701,"l":28.15,"n":173,"o":28.15,"t":"2026-10-09T13:30:00Z","v":16377,"vw":28.378252},{"c":28.4687,"h":28.47,"l":28.39,"n":24,"o":28.47,"t":"2026-10-09T13:45:00Z","v":3048,"vw":28.435048},{"c":28.46,"h":28.51,"l":28.455,"n":30,"o":28.47,"t":"2026-10-09T14:00:00Z","v":4655,"vw":28.479265},{"c":28.53,"h":28.53,"l":28.48,"n":13,"o":28.495,"t":"2026-10-09T14:15:00Z","v":3751,"vw":28.523016},{"c":28.51,"h":28.51,"l":28.4561,"n":7,"o":28.48,"t":"2026-10-09T14:30:00Z","v":1820,"vw":28.482038},{"c":28.4,"h":28.495,"l":28.4,"n":14,"o":28.495,"t":"2026-10-09T14:45:00Z","v":956,"vw":28.454332},{"c":28.56,"h":28.56,"l":28.46,"n":122,"o":28.46,"t":"2026-10-09T15:00:00Z","v":60802,"vw":28.532185},{"c":28.59,"h":28.6,"l":28.55,"n":13,"o":28.55,"t":"2026-10-09T15:15:00Z","v":2611,"vw":28.56677},{"c":28.61,"h":28.61,"l":28.59,"n":31,"o":28.59,"t":"2026-10-09T15:30:00Z","v":3686,"vw":28.598346},{"c":28.67,"h":28.67,"l":28.585,"n":9,"o":28.585,"t":"2026-10-09T15:45:00Z","v":711,"vw":28.618997},{"c":28.66,"h":28.7,"l":28.63,"n":11,"o":28.68,"t":"2026-10-09T16:00:00Z","v":2525,"vw":28.664694},{"c":28.65,"h":28.65,"l":28.63,"n":8,"o":28.65,"t":"2026-10-09T16:15:00Z","v":1384,"vw":28.644061},{"c":28.69,"h":28.69,"l":28.63,"n":11,"o":28.63,"t":"2026-10-09T16:30:00Z","v":850,"vw":28.668911},{"c":28.63,"h":28.65,"l":28.63,"n":10,"o":28.65,"t":"2026-10-09T16:45:00Z","v":1219,"vw":28.647828},{"c":28.63,"h":28.64,"l":28.63,"n":7,"o":28.64,"t":"2026-10-09T17:15:00Z","v":981,"vw":28.631236},{"c":28.64,"h":28.641,"l":28.64,"n":5,"o":28.6403,"t":"2026-10-09T17:30:00Z","v":1000,"vw":28.64043},{"c":28.65,"h":28.65,"l":28.65,"n":16,"o":28.65,"t":"2026-10-09T17:45:00Z","v":782,"vw":28.65},{"c":28.64,"h":28.67,"l":28.64,"n":21,"o":28.67,"t":"2026-10-09T18:00:00Z","v":3881,"vw":28.66452},{"c":28.63,"h":28.64,"l":28.62,"n":74,"o":28.64,"t":"2026-10-09T18:15:00Z","v":10928,"vw":28.623839},{"c":28.67,"h":28.67,"l":28.64,"n":11,"o":28.64,"t":"2026-10-09T18:30:00Z","v":1441,"vw":28.64561},{"c":28.63,"h":28.65,"l":28.63,"n":12,"o":28.65,"t":"2026-10-09T18:45:00Z","v":1224,"vw":28.647027},{"c":28.62,"h":28.64,"l":28.62,"n":25,"o":28.62,"t":"2026-10-09T19:00:00Z","v":2837,"vw":28.62966},{"c":28.62,"h":28.62,"l":28.6,"n":18,"o":28.61,"t":"2026-10-09T19:15:00Z","v":2643,"vw":28.606324},{"c":28.65,"h":28.65,"l":28.61,"n":28,"o":28.62,"t":"2026-10-09T19:30:00Z","v":3782,"vw":28.621906},{"c":28.69,"h":28.69,"l":28.63,"n":43,"o":28.63,"t":"2026-10-09T19:45:00Z","v":5780,"vw":28.650725},{"c":28.6404,"h":28.66,"l":28.6404,"n":6,"o":28.65,"t":"2026-10-09T20:00:00Z","v":869,"vw":28.652858},{"c":28.65,"h":28.65,"l":28.65,"n":1,"o":28.65,"t":"2026-10-09T20:30:00Z","v":140,"vw":28.65},{"c":28.63,"h":28.63,"l":28.63,"n":1,"o":28.63,"t":"2026-10-09T21:00:00Z","v":112,"vw":28.63},{"c":28.64,"h":28.64,"l":28.64,"n":1,"o":28.64,"t":"2026-10-09T21:30:00Z","v":200,"vw":28.64},{"c":28.5,"h":28.5,"l":28.5,"n":2,"o":28.5,"t":"2026-10-12T08:30:00Z","v":648,"vw":28.5},{"c":28.72,"h":28.72,"l":28.72,"n":1,"o":28.72,"t":"2026-10-12T09:15:00Z","v":496,"vw":28.72},{"c":28.62,"h":28.62,"l":28.62,"n":3,"o":28.62,"t":"2026-10-12T10:45:00Z","v":961,"vw":28.62},{"c":28.75,"h":28.75,"l":28.75,"n":1,"o":28.75,"t":"2026-10-12T12:00:00Z","v":165,"vw":28.75},{"c":28.715,"h":28.8,"l":28.715,"n":2,"o":28.8,"t":"2026-10-12T13:15:00Z","v":440,"vw":28.768125},{"c":28.925,"h":28.9301,"l":28.74,"n":35,"o":28.74,"t":"2026-10-12T13:30:00Z","v":5088,"vw":28.883959},{"c":28.93,"h":28.94,"l":28.83,"n":56,"o":28.89,"t":"2026-10-12T13:45:00Z","v":10160,"vw":28.899525},{"c":29.19,"h":29.21,"l":28.94,"n":59,"o":28.964,"t":"2026-10-12T14:00:00Z","v":11246,"vw":29.078065},{"c":29.16,"h":29.185,"l":29.13,"n":58,"o":29.18,"t":"2026-10-12T14:15:00Z","v":5695,"vw":29.168801},{"c":29.14,"h":29.2075,"l":29.14,"n":14,"o":29.15,"t":"2026-10-12T14:30:00Z","v":4524,"vw":29.161005},{"c":29.1,"h":29.16,"l":29.1,"n":10,"o":29.16,"t":"2026-10-12T14:45:00Z","v":1259,"vw":29.144951},{"c":29.12,"h":29.12,"l":29.07,"n":28,"o":29.07,"t":"2026-10-12T15:00:00Z","v":3619,"vw":29.09057},{"c":29.13,"h":29.13,"l":29.08,"n":8,"o":29.08,"t":"2026-10-12T15:15:00Z","v":1428,"vw":29.121068},{"c":29.09,"h":29.13,"l":29.09,"n":9,"o":29.13,"t":"2026-10-12T15:30:00Z","v":781,"vw":29.101568},{"c":29.03,"h":29.095,"l":29.03,"n":36,"o":29.095,"t":"2026-10-12T15:45:00Z","v":3757,"vw":29.043492},{"c":28.98,"h":29.04,"l":28.98,"n":8,"o":29.04,"t":"2026-10-12T16:00:00Z","v":928,"vw":29.02315},{"c":29.03,"h":29.03,"l":29.01,"n":5,"o":29.01,"t":"2026-10-12T16:15:00Z","v":453,"vw":29.023333},{"c":29.04,"h":29.04,"l":29.02,"n":15,"o":29.03,"t":"2026-10-12T16:30:00Z","v":1613,"vw":29.027945},{"c":29.07,"h":29.08,"l":29.05,"n":10,"o":29.05,"t":"2026-10-12T16:45:00Z","v":3376,"vw":29.069283},{"c":29.02,"h":29.07,"l":29.02,"n":6,"o":29.07,"t":"2026-10-12T17:00:00Z","v":1881,"vw":29.035938},{"c":29.06,"h":29.06,"l":29.05,"n":7,"o":29.05,"t":"2026-10-12T17:15:00Z","v":604,"vw":29.057899},{"c":29.06,"h":29.06,"l":29.05,"n":2,"o":29.05,"t":"2026-10-12T17:30:00Z","v":226,"vw":29.055575},{"c":29.05,"h":29.05,"l":29.05,"n":2,"o":29.05,"t":"2026-10-12T17:45:00Z","v":200,"vw":29.05},{"c":29.02,"h":29.04,"l":29.02,"n":8,"o":29.04,"t":"2026-10-12T18:00:00Z","v":729,"vw":29.037207},{"c":29.02,"h":29.04,"l":29.02,"n":67,"o":29.03,"t":"2026-10-12T18:15:00Z","v":8126,"vw":29.033902},{"c":28.99,"h":29.02,"l":28.99,"n":11,"o":29.02,"t":"2026-10-12T18:30:00Z","v":1536,"vw":29.006966},{"c":29.04,"h":29.04,"l":29.032,"n":12,"o":29.04,"t":"2026-10-12T18:45:00Z","v":1229,"vw":29.039347},{"c":29.03,"h":29.05,"l":29.03,"n":16,"o":29.05,"t":"2026-10-12T19:00:00Z","v":2172,"vw":29.036271},{"c":29.03,"h":29.04,"l":29.02,"n":18,"o":29.04,"t":"2026-10-12T19:15:00Z","v":1983,"vw":29.033305},{"c":29.015,"h":29.04,"l":29,"n":9,"o":29.03,"t":"2026-10-12T19:30:00Z","v":1120,"vw":29.024814},{"c":29.03,"h":29.05,"l":29,"n":59,"o":29.01,"t":"2026-10-12T19:45:00Z","v":7065,"vw":29.017969},{"c":29.03,"h":29.03,"l":29.03,"n":4,"o":29.03,"t":"2026-10-12T20:00:00Z","v":147,"vw":29.03},{"c":29.01,"h":29.01,"l":29.01,"n":2,"o":29.01,"t":"2026-10-12T21:15:00Z","v":165,"vw":29.01},{"c":29.07,"h":29.07,"l":29.07,"n":1,"o":29.07,"t":"2026-10-12T21:45:00Z","v":100,"vw":29.07},{"c":29.191,"h":29.191,"l":29.191,"n":1,"o":29.191,"t":"2026-10-12T23:00:00Z","v":100,"vw":29.191},{"c":29.1716,"h":29.2722,"l":29.1716,"n":2,"o":29.2722,"t":"2026-10-12T23:45:00Z","v":200,"vw":29.2219},{"c":29.36,"h":29.36,"l":29.26,"n":5,"o":29.26,"t":"2026-10-13T08:00:00Z","v":251,"vw":29.309372},{"c":29.26,"h":29.26,"l":29.26,"n":2,"o":29.26,"t":"2026-10-13T08:45:00Z","v":500,"vw":29.26},{"c":29.29,"h":29.29,"l":29.29,"n":1,"o":29.29,"t":"2026-10-13T10:00:00Z","v":100,"vw":29.29},{"c":29.34,"h":29.34,"l":29.34,"n":1,"o":29.34,"t":"2026-10-13T10:30:00Z","v":200,"vw":29.34},{"c":29.384,"h":29.384,"l":29.3451,"n":3,"o":29.3451,"t":"2026-10-13T11:00:00Z","v":2133,"vw":29.382148},{"c":29.37,"h":29.37,"l":29.37,"n":1,"o":29.37,"t":"2026-10-13T11:15:00Z","v":100,"vw":29.37},{"c":29.33,"h":29.33,"l":29.33,"n":1,"o":29.33,"t":"2026-10-13T11:30:00Z","v":100,"vw":29.33},{"c":29.27,"h":29.42,"l":29.17,"n":113,"o":29.28,"t":"2026-10-13T13:30:00Z","v":13662,"vw":29.28902},{"c":29.24,"h":29.315,"l":29.19,"n":29,"o":29.19,"t":"2026-10-13T13:45:00Z","v":3194,"vw":29.252866},{"c":29.07,"h":29.13,"l":29.04,"n":16,"o":29.13,"t":"2026-10-13T14:00:00Z","v":1549,"vw":29.063448},{"c":29.15,"h":29.16,"l":29.07,"n":32,"o":29.07,"t":"2026-10-13T14:15:00Z","v":1847,"vw":29.132381},{"c":29.18,"h":29.19,"l":29.16,"n":6,"o":29.16,"t":"2026-10-13T14:30:00Z","v":466,"vw":29.175},{"c":29.2,"h":29.2,"l":29.12,"n":16,"o":29.12,"t":"2026-10-13T14:45:00Z","v":1385,"vw":29.17275},{"c":29.245,"h":29.28,"l":29.22,"n":26,"o":29.22,"t":"2026-10-13T15:00:00Z","v":1940,"vw":29.243182},{"c":29.28,"h":29.28,"l":29.26,"n":8,"o":29.26,"t":"2026-10-13T15:15:00Z","v":298,"vw":29.270338},{"c":29.25,"h":29.3,"l":29.25,"n":3,"o":29.3,"t":"2026-10-13T15:30:00Z","v":375,"vw":29.266667},{"c":29.1,"h":29.18,"l":29.1,"n":8,"o":29.17,"t":"2026-10-13T15:45:00Z","v":1176,"vw":29.157086},{"c":29.1211,"h":29.1211,"l":29.11,"n":19,"o":29.12,"t":"2026-10-13T16:00:00Z","v":1786,"vw":29.118582},{"c":28.99,"h":29.11,"l":28.99,"n":30,"o":29.11,"t":"2026-10-13T16:15:00Z","v":9332,"vw":29.065193},{"c":29.01,"h":29.01,"l":28.93,"n":18,"o":28.93,"t":"2026-10-13T16:30:00Z","v":1409,"vw":28.968231},{"c":28.97,"h":29.01,"l":28.97,"n":14,"o":29,"t":"2026-10-13T16:45:00Z","v":1825,"vw":29.000702},{"c":28.93,"h":28.99,"l":28.93,"n":5,"o":28.99,"t":"2026-10-13T17:00:00Z","v":525,"vw":28.958235},{"c":28.98,"h":28.9998,"l":28.92,"n":22,"o":28.92,"t":"2026-10-13T17:15:00Z","v":7556,"vw":28.956304},{"c":29.03,"h":29.03,"l":29.02,"n":2,"o":29.02,"t":"2026-10-13T17:30:00Z","v":225,"vw":29.025556},{"c":28.99,"h":29.01,"l":28.98,"n":58,"o":28.99,"t":"2026-10-13T17:45:00Z","v":7932,"vw":28.991622},{"c":28.92,"h":28.97,"l":28.92,"n":75,"o":28.97,"t":"2026-10-13T18:00:00Z","v":17986,"vw":28.944033},{"c":28.9,"h":28.92,"l":28.89,"n":40,"o":28.91,"t":"2026-10-13T18:15:00Z","v":4062,"vw":28.911625},{"c":28.95,"h":28.95,"l":28.91,"n":8,"o":28.91,"t":"2026-10-13T18:30:00Z","v":800,"vw":28.925714},{"c":28.93,"h":28.98,"l":28.93,"n":20,"o":28.98,"t":"2026-10-13T18:45:00Z","v":1716,"vw":28.943636},{"c":28.93,"h":28.94,"l":28.92,"n":45,"o":28.93,"t":"2026-10-13T19:00:00Z","v":4436,"vw":28.925821},{"c":28.88,"h":28.92,"l":28.86,"n":82,"o":28.92,"t":"2026-10-13T19:15:00Z","v":14146,"vw":28.869959},{"c":28.875,"h":28.88,"l":28.86,"n":53,"o":28.86,"t":"2026-10-13T19:30:00Z","v":14301,"vw":28.870535},{"c":28.78,"h":28.86,"l":28.78,"n":77,"o":28.86,"t":"2026-10-13T19:45:00Z","v":24575,"vw":28.81573},{"c":28.7192,"h":28.76,"l":28.7192,"n":6,"o":28.76,"t":"2026-10-13T20:00:00Z","v":5182,"vw":28.72058},{"c":28.8025,"h":28.8025,"l":28.8025,"n":1,"o":28.8025,"t":"2026-10-13T23:00:00Z","v":200,"vw":28.8025},{"c":28.76,"h":28.76,"l":28.76,"n":2,"o":28.76,"t":"2026-10-14T09:15:00Z","v":1530,"vw":28.76},{"c":28.9,"h":28.9,"l":28.8548,"n":3,"o":28.8548,"t":"2026-10-14T12:00:00Z","v":2200,"vw":28.857953},{"c":29.05,"h":29.05,"l":29.05,"n":1,"o":29.05,"t":"2026-10-14T12:45:00Z","v":600,"vw":29.05},{"c":29.09,"h":29.1,"l":29.09,"n":6,"o":29.1,"t":"2026-10-14T13:00:00Z","v":2600,"vw":29.090385},{"c":29.14,"h":29.14,"l":29.14,"n":3,"o":29.14,"t":"2026-10-14T13:15:00Z","v":1500,"vw":29.14},{"c":29.12,"h":29.2882,"l":29.12,"n":90,"o":29.14,"t":"2026-10-14T13:30:00Z","v":10550,"vw":29.227159},{"c":29.315,"h":29.315,"l":29.11,"n":117,"o":29.16,"t":"2026-10-14T13:45:00Z","v":13710,"vw":29.175757},{"c":29.29,"h":29.3,"l":29.26,"n":32,"o":29.295,"t":"2026-10-14T14:00:00Z","v":5143,"vw":29.284428},{"c":29.36,"h":29.37,"l":29.26,"n":45,"o":29.27,"t":"2026-10-14T14:15:00Z","v":3871,"vw":29.319331},{"c":29.376,"h":29.42,"l":29.36,"n":48,"o":29.38,"t":"2026-10-14T14:30:00Z","v":5017,"vw":29.385215},{"c":29.33,"h":29.38,"l":29.29,"n":47,"o":29.35,"t":"2026-10-14T14:45:00Z","v":3093,"vw":29.340714},{"c":29.43,"h":29.43,"l":29.35,"n":26,"o":29.35,"t":"2026-10-14T15:00:00Z","v":1926,"vw":29.392963},{"c":29.49,"h":29.49,"l":29.39,"n":50,"o":29.42,"t":"2026-10-14T15:15:00Z","v":4033,"vw":29.446242},{"c":29.55,"h":29.57,"l":29.47,"n":51,"o":29.51,"t":"2026-10-14T15:30:00Z","v":3675,"vw":29.512339},{"c":29.5212,"h":29.54,"l":29.5212,"n":20,"o":29.54,"t":"2026-10-14T15:45:00Z","v":1122,"vw":29.5352},{"c":29.605,"h":29.605,"l":29.52,"n":34,"o":29.55,"t":"2026-10-14T16:00:00Z","v":2138,"vw":29.553641},{"c":29.6699,"h":29.6776,"l":29.6,"n":55,"o":29.62,"t":"2026-10-14T16:15:00Z","v":4391,"vw":29.623298},{"c":29.5639,"h":29.71,"l":29.5639,"n":44,"o":29.69,"t":"2026-10-14T16:30:00Z","v":2845,"vw":29.649664},{"c":29.52,"h":29.5875,"l":29.52,"n":22,"o":29.57,"t":"2026-10-14T16:45:00Z","v":1824,"vw":29.568148},{"c":29.56,"h":29.57,"l":29.5275,"n":24,"o":29.5275,"t":"2026-10-14T17:00:00Z","v":1985,"vw":29.556417},{"c":29.69,"h":29.7,"l":29.57,"n":43,"o":29.57,"t":"2026-10-14T17:15:00Z","v":5636,"vw":29.633535},{"c":29.7,"h":29.71,"l":29.66,"n":39,"o":29.68,"t":"2026-10-14T17:30:00Z","v":3433,"vw":29.684436},{"c":29.77,"h":29.79,"l":29.7,"n":34,"o":29.7,"t":"2026-10-14T17:45:00Z","v":2161,"vw":29.757649},{"c":29.74,"h":29.8,"l":29.74,"n":20,"o":29.7997,"t":"2026-10-14T18:00:00Z","v":2199,"vw":29.756468},{"c":29.77,"h":29.8,"l":29.75,"n":56,"o":29.75,"t":"2026-10-14T18:15:00Z","v":6923,"vw":29.764902},{"c":29.8,"h":29.8,"l":29.78,"n":10,"o":29.78,"t":"2026-10-14T18:30:00Z","v":1554,"vw":29.792414},{"c":29.81,"h":29.82,"l":29.8,"n":20,"o":29.81,"t":"2026-10-14T18:45:00Z","v":1634,"vw":29.808064},{"c":29.84,"h":29.9,"l":29.825,"n":79,"o":29.83,"t":"2026-10-14T19:00:00Z","v":12793,"vw":29.850325},{"c":29.735,"h":29.82,"l":29.72,"n":36,"o":29.82,"t":"2026-10-14T19:15:00Z","v":3884,"vw":29.772524},{"c":29.75,"h":29.78,"l":29.66,"n":34,"o":29.711,"t":"2026-10-14T19:30:00Z","v":4534,"vw":29.716108},{"c":29.68,"h":29.7975,"l":29.665,"n":103,"o":29.76,"t":"2026-10-14T19:45:00Z","v":15415,"vw":29.73375},{"c":29.66,"h":29.66,"l":29.66,"n":3,"o":29.66,"t":"2026-10-14T20:00:00Z","v":318,"vw":29.66},{"c":29.67,"h":29.67,"l":29.65,"n":5,"o":29.65,"t":"2026-10-14T20:15:00Z","v":905,"vw":29.66},{"c":29.67,"h":29.67,"l":29.67,"n":2,"o":29.67,"t":"2026-10-14T20:30:00Z","v":450,"vw":29.67},{"c":29.91,"h":29.91,"l":29.91,"n":1,"o":29.91,"t":"2026-10-14T21:15:00Z","v":340,"vw":29.91},{"c":29.9,"h":29.9,"l":29.9,"n":1,"o":29.9,"t":"2026-10-14T21:30:00Z","v":200,"vw":29.9},{"c":30.04,"h":30.06,"l":29.9194,"n":3,"o":29.9194,"t":"2026-10-14T22:30:00Z","v":1892,"vw":30.040909},{"c":30.15,"h":30.15,"l":30.15,"n":1,"o":30.15,"t":"2026-10-14T23:00:00Z","v":666,"vw":30.15},{"c":30.15,"h":30.15,"l":29.94,"n":6,"o":29.94,"t":"2026-10-14T23:45:00Z","v":243,"vw":30.045},{"c":30.1,"h":30.1,"l":29.95,"n":21,"o":29.98,"t":"2026-10-15T08:00:00Z","v":3663,"vw":30.002656},{"c":30.06,"h":30.06,"l":30.06,"n":1,"o":30.06,"t":"2026-10-15T08:30:00Z","v":247,"vw":30.06},{"c":30.07,"h":30.07,"l":30.07,"n":1,"o":30.07,"t":"2026-10-15T09:00:00Z","v":116,"vw":30.07},{"c":30.23,"h":30.23,"l":30.23,"n":1,"o":30.23,"t":"2026-10-15T12:30:00Z","v":100,"vw":30.23},{"c":30.231,"h":30.24,"l":30.231,"n":4,"o":30.24,"t":"2026-10-15T12:45:00Z","v":502,"vw":30.2364},{"c":30.3298,"h":30.3298,"l":30.28,"n":3,"o":30.32,"t":"2026-10-15T13:00:00Z","v":1900,"vw":30.315921},{"c":30.44,"h":30.755,"l":30.425,"n":90,"o":30.44,"t":"2026-10-15T13:30:00Z","v":13872,"vw":30.603754},{"c":30.7,"h":30.77,"l":30.55,"n":116,"o":30.58,"t":"2026-10-15T13:45:00Z","v":26486,"vw":30.606018},{"c":30.43,"h":30.63,"l":30.392,"n":51,"o":30.63,"t":"2026-10-15T14:00:00Z","v":9863,"vw":30.473124},{"c":30.4349,"h":30.46,"l":30.38,"n":37,"o":30.46,"t":"2026-10-15T14:15:00Z","v":10416,"vw":30.427354},{"c":30.32,"h":30.39,"l":30.32,"n":12,"o":30.39,"t":"2026-10-15T14:30:00Z","v":1258,"vw":30.352684},{"c":30.27,"h":30.39,"l":30.27,"n":15,"o":30.35,"t":"2026-10-15T14:45:00Z","v":3450,"vw":30.349325},{"c":30.31,"h":30.3601,"l":30.28,"n":89,"o":30.28,"t":"2026-10-15T15:00:00Z","v":28670,"vw":30.349623},{"c":30.2411,"h":30.27,"l":30.2411,"n":5,"o":30.27,"t":"2026-10-15T15:15:00Z","v":2350,"vw":30.24487},{"c":30.32,"h":30.36,"l":30.31,"n":28,"o":30.36,"t":"2026-10-15T15:30:00Z","v":6450,"vw":30.32308},{"c":30.2,"h":30.259,"l":30.2,"n":14,"o":30.24,"t":"2026-10-15T15:45:00Z","v":2723,"vw":30.224822},{"c":30.17,"h":30.17,"l":30.15,"n":7,"o":30.17,"t":"2026-10-15T16:00:00Z","v":2025,"vw":30.163765},{"c":30.375,"h":30.409,"l":30.25,"n":11,"o":30.25,"t":"2026-10-15T16:15:00Z","v":4181,"vw":30.365593},{"c":30.34,"h":30.4,"l":30.31,"n":17,"o":30.4,"t":"2026-10-15T16:30:00Z","v":1889,"vw":30.328188},{"c":30.31,"h":30.31,"l":30.31,"n":1,"o":30.31,"t":"2026-10-15T16:45:00Z","v":125,"vw":30.31},{"c":30.21,"h":30.288,"l":30.21,"n":10,"o":30.26,"t":"2026-10-15T17:00:00Z","v":2267,"vw":30.261525},{"c":30.2401,"h":30.25,"l":30.21,"n":12,"o":30.22,"t":"2026-10-15T17:15:00Z","v":3000,"vw":30.228236},{"c":30.16,"h":30.23,"l":30.16,"n":6,"o":30.23,"t":"2026-10-15T17:30:00Z","v":1250,"vw":30.170833},{"c":30.13,"h":30.15,"l":30.13,"n":3,"o":30.14,"t":"2026-10-15T17:45:00Z","v":400,"vw":30.1425},{"c":30.26,"h":30.26,"l":30.18,"n":42,"o":30.18,"t":"2026-10-15T18:00:00Z","v":4119,"vw":30.222823},{"c":30.26,"h":30.28,"l":30.26,"n":51,"o":30.26,"t":"2026-10-15T18:15:00Z","v":3231,"vw":30.264706},{"c":30.26,"h":30.29,"l":30.25,"n":43,"o":30.27,"t":"2026-10-15T18:30:00Z","v":5547,"vw":30.274773},{"c":30.21,"h":30.21,"l":30.2,"n":21,"o":30.2,"t":"2026-10-15T18:45:00Z","v":2185,"vw":30.209467},{"c":30.12,"h":30.2,"l":30.12,"n":49,"o":30.18,"t":"2026-10-15T19:00:00Z","v":4178,"vw":30.166893},{"c":30.17,"h":30.17,"l":30.1,"n":9,"o":30.1,"t":"2026-10-15T19:15:00Z","v":907,"vw":30.143953},{"c":30.22,"h":30.23,"l":30.16,"n":53,"o":30.18,"t":"2026-10-15T19:30:00Z","v":19616,"vw":30.191662},{"c":30.25,"h":30.26,"l":30.19,"n":118,"o":30.21,"t":"2026-10-15T19:45:00Z","v":13332,"vw":30.236649},{"c":30.2,"h":30.26,"l":30.19,"n":21,"o":30.26,"t":"2026-10-15T20:00:00Z","v":12121,"vw":30.222276},{"c":30.25,"h":30.25,"l":30.24,"n":11,"o":30.24,"t":"2026-10-15T20:45:00Z","v":6800,"vw":30.246471},{"c":29.95,"h":29.95,"l":29.95,"n":1,"o":29.95,"t":"2026-10-16T08:00:00Z","v":998,"vw":29.95},{"c":30.03,"h":30.06,"l":30.03,"n":9,"o":30.06,"t":"2026-10-16T08:30:00Z","v":2733,"vw":30.050518},{"c":30.17,"h":30.17,"l":30.17,"n":3,"o":30.17,"t":"2026-10-16T09:00:00Z","v":650,"vw":30.17},{"c":30.3997,"h":30.3997,"l":30.3997,"n":1,"o":30.3997,"t":"2026-10-16T11:15:00Z","v":100,"vw":30.3997},{"c":30.41,"h":30.41,"l":30.4,"n":3,"o":30.4,"t":"2026-10-16T12:45:00Z","v":500,"vw":30.403228},{"c":30.5,"h":30.51,"l":30.32,"n":40,"o":30.32,"t":"2026-10-16T13:30:00Z","v":2984,"vw":30.452322},{"c":30.41,"h":30.53,"l":30.365,"n":112,"o":30.38,"t":"2026-10-16T13:45:00Z","v":25094,"vw":30.447084},{"c":30.3761,"h":30.43,"l":30.33,"n":41,"o":30.39,"t":"2026-10-16T14:00:00Z","v":4124,"vw":30.376342},{"c":30.22,"h":30.35,"l":30.22,"n":67,"o":30.35,"t":"2026-10-16T14:15:00Z","v":14501,"vw":30.293537},{"c":30.09,"h":30.24,"l":30.09,"n":30,"o":30.24,"t":"2026-10-16T14:30:00Z","v":2921,"vw":30.166844},{"c":30.23,"h":30.23,"l":30.11,"n":35,"o":30.11,"t":"2026-10-16T14:45:00Z","v":3053,"vw":30.201395},{"c":30.35,"h":30.38,"l":30.22,"n":50,"o":30.22,"t":"2026-10-16T15:00:00Z","v":8860,"vw":30.296367},{"c":30.34,"h":30.41,"l":30.32,"n":30,"o":30.32,"t":"2026-10-16T15:15:00Z","v":2951,"vw":30.341378},{"c":30.19,"h":30.36,"l":30.16,"n":30,"o":30.36,"t":"2026-10-16T15:30:00Z","v":1854,"vw":30.235455},{"c":30.205,"h":30.26,"l":30.16,"n":56,"o":30.195,"t":"2026-10-16T15:45:00Z","v":6441,"vw":30.220469},{"c":30.25,"h":30.33,"l":30.24,"n":97,"o":30.27,"t":"2026-10-16T16:00:00Z","v":10390,"vw":30.271812},{"c":30.22,"h":30.25,"l":30.2161,"n":24,"o":30.24,"t":"2026-10-16T16:15:00Z","v":5156,"vw":30.223118},{"c":30.3385,"h":30.3385,"l":30.24,"n":32,"o":30.24,"t":"2026-10-16T16:30:00Z","v":5916,"vw":30.285997},{"c":30.4,"h":30.42,"l":30.33,"n":74,"o":30.34,"t":"2026-10-16T16:45:00Z","v":9777,"vw":30.372218},{"c":30.45,"h":30.485,"l":30.42,"n":47,"o":30.42,"t":"2026-10-16T17:00:00Z","v":9042,"vw":30.458137},{"c":30.5,"h":30.57,"l":30.48,"n":36,"o":30.5086,"t":"2026-10-16T17:15:00Z","v":10243,"vw":30.544803},{"c":30.44,"h":30.5,"l":30.44,"n":85,"o":30.49,"t":"2026-10-16T17:30:00Z","v":12987,"vw":30.479827},{"c":30.55,"h":30.55,"l":30.43,"n":36,"o":30.43,"t":"2026-10-16T17:45:00Z","v":2563,"vw":30.474688},{"c":30.58,"h":30.6,"l":30.56,"n":109,"o":30.56,"t":"2026-10-16T18:00:00Z","v":12236,"vw":30.58545},{"c":30.66,"h":30.68,"l":30.555,"n":59,"o":30.57,"t":"2026-10-16T18:15:00Z","v":21809,"vw":30.639303},{"c":30.61,"h":30.7,"l":30.6,"n":129,"o":30.684,"t":"2026-10-16T18:30:00Z","v":19206,"vw":30.655893},{"c":30.76,"h":30.8,"l":30.59,"n":46,"o":30.59,"t":"2026-10-16T18:45:00Z","v":18109,"vw":30.729799},{"c":30.63,"h":30.785,"l":30.63,"n":92,"o":30.755,"t":"2026-10-16T19:00:00Z","v":13084,"vw":30.736001},{"c":30.55,"h":30.68,"l":30.55,"n":241,"o":30.64,"t":"2026-10-16T19:15:00Z","v":33368,"vw":30.603967},{"c":30.7,"h":30.7,"l":30.61,"n":43,"o":30.61,"t":"2026-10-16T19:30:00Z","v":3909,"vw":30.65392},{"c":30.7,"h":30.7,"l":30.59,"n":172,"o":30.69,"t":"2026-10-16T19:45:00Z","v":46874,"vw":30.628494},{"c":30.7672,"h":30.7672,"l":30.721,"n":15,"o":30.73,"t":"2026-10-16T20:00:00Z","v":1021,"vw":30.737553},{"c":30.67,"h":30.67,"l":30.67,"n":6,"o":30.67,"t":"2026-10-16T20:30:00Z","v":902,"vw":30.67},{"c":30.78,"h":30.78,"l":30.6107,"n":2,"o":30.6107,"t":"2026-10-16T22:15:00Z","v":714,"vw":30.687051},{"c":30.7695,"h":30.7695,"l":30.7695,"n":1,"o":30.7695,"t":"2026-10-16T22:45:00Z","v":102,"vw":30.7695},{"c":30.2551,"h":30.2551,"l":30.2551,"n":1,"o":30.2551,"t":"2026-10-19T12:30:00Z","v":200,"vw":30.2551},{"c":30.515,"h":30.5899,"l":30.2,"n":37,"o":30.2,"t":"2026-10-19T13:30:00Z","v":4599,"vw":30.452503},{"c":30.52,"h":30.535,"l":30.5,"n":20,"o":30.5,"t":"2026-10-19T13:45:00Z","v":2851,"vw":30.519822},{"c":30.36,"h":30.56,"l":30.36,"n":32,"o":30.505,"t":"2026-10-19T14:00:00Z","v":2820,"vw":30.466146},{"c":30.15,"h":30.31,"l":30.1,"n":58,"o":30.3,"t":"2026-10-19T14:15:00Z","v":7858,"vw":30.169429},{"c":30.26,"h":30.3,"l":30.19,"n":48,"o":30.19,"t":"2026-10-19T14:30:00Z","v":3906,"vw":30.255273},{"c":30.2,"h":30.23,"l":30.18,"n":34,"o":30.21,"t":"2026-10-19T14:45:00Z","v":2983,"vw":30.211774},{"c":30.13,"h":30.2,"l":30.12,"n":72,"o":30.2,"t":"2026-10-19T15:00:00Z","v":7972,"vw":30.157638},{"c":30.065,"h":30.17,"l":30.04,"n":85,"o":30.17,"t":"2026-10-19T15:15:00Z","v":33381,"vw":30.07571},{"c":29.95,"h":30.08,"l":29.95,"n":111,"o":30.075,"t":"2026-10-19T15:30:00Z","v":12217,"vw":30.048003},{"c":29.94,"h":29.99,"l":29.94,"n":41,"o":29.99,"t":"2026-10-19T15:45:00Z","v":4540,"vw":29.966429},{"c":29.95,"h":30.04,"l":29.92,"n":137,"o":29.97,"t":"2026-10-19T16:00:00Z","v":25104,"vw":29.977333},{"c":30.1,"h":30.1,"l":29.99,"n":33,"o":29.99,"t":"2026-10-19T16:15:00Z","v":6896,"vw":30.091012},{"c":30.11,"h":30.15,"l":30.09,"n":55,"o":30.12,"t":"2026-10-19T16:30:00Z","v":9135,"vw":30.121111},{"c":30.15,"h":30.15,"l":30.12,"n":48,"o":30.13,"t":"2026-10-19T16:45:00Z","v":8243,"vw":30.147103},{"c":30.16,"h":30.18,"l":30.12,"n":57,"o":30.16,"t":"2026-10-19T17:00:00Z","v":6190,"vw":30.159111},{"c":30.17,"h":30.17,"l":30.14,"n":16,"o":30.14,"t":"2026-10-19T17:15:00Z","v":2019,"vw":30.146644},{"c":30.22,"h":30.22,"l":30.18,"n":21,"o":30.19,"t":"2026-10-19T17:30:00Z","v":2255,"vw":30.199723},{"c":30.23,"h":30.31,"l":30.23,"n":60,"o":30.265,"t":"2026-10-19T17:45:00Z","v":5958,"vw":30.268177},{"c":30.23,"h":30.28,"l":30.195,"n":29,"o":30.2,"t":"2026-10-19T18:00:00Z","v":4015,"vw":30.225739},{"c":30.3,"h":30.3,"l":30.23,"n":20,"o":30.23,"t":"2026-10-19T18:15:00Z","v":1856,"vw":30.285385},{"c":30.3,"h":30.3,"l":30.27,"n":24,"o":30.28,"t":"2026-10-19T18:30:00Z","v":3402,"vw":30.280714},{"c":30.26,"h":30.27,"l":30.23,"n":32,"o":30.23,"t":"2026-10-19T18:45:00Z","v":2350,"vw":30.245113},{"c":30.26,"h":30.28,"l":30.23,"n":108,"o":30.27,"t":"2026-10-19T19:00:00Z","v":7761,"vw":30.252258},{"c":30.15,"h":30.23,"l":30.11,"n":169,"o":30.23,"t":"2026-10-19T19:15:00Z","v":13374,"vw":30.172384},{"c":30.16,"h":30.18,"l":30.11,"n":120,"o":30.16,"t":"2026-10-19T19:30:00Z","v":20746,"vw":30.135421},{"c":30.27,"h":30.31,"l":30.16,"n":365,"o":30.16,"t":"2026-10-19T19:45:00Z","v":30152,"vw":30.256152},{"c":30.28,"h":30.28,"l":30.28,"n":5,"o":30.28,"t":"2026-10-19T20:00:00Z","v":201,"vw":30.28},{"c":30.37,"h":30.37,"l":30.37,"n":3,"o":30.37,"t":"2026-10-20T08:00:00Z","v":301,"vw":30.37},{"c":30.41,"h":30.41,"l":30.41,"n":2,"o":30.41,"t":"2026-10-20T09:00:00Z","v":501,"vw":30.41},{"c":30.4,"h":30.4,"l":30.4,"n":6,"o":30.4,"t":"2026-10-20T09:15:00Z","v":2452,"vw":30.4},{"c":30.532,"h":30.532,"l":30.532,"n":1,"o":30.532,"t":"2026-10-20T11:45:00Z","v":1000,"vw":30.532},{"c":30.57,"h":30.57,"l":30.57,"n":1,"o":30.57,"t":"2026-10-20T12:30:00Z","v":100,"vw":30.57},{"c":30.46,"h":30.46,"l":30.46,"n":1,"o":30.46,"t":"2026-10-20T12:45:00Z","v":100,"vw":30.46},{"c":30.8076,"h":30.8076,"l":30.4,"n":60,"o":30.4,"t":"2026-10-20T13:30:00Z","v":13482,"vw":30.664318},{"c":30.7528,"h":30.795,"l":30.7528,"n":12,"o":30.7925,"t":"2026-10-20T13:45:00Z","v":2147,"vw":30.789008},{"c":30.37,"h":30.655,"l":30.37,"n":6,"o":30.655,"t":"2026-10-20T14:00:00Z","v":1825,"vw":30.588056},{"c":30.2401,"h":30.29,"l":30.2401,"n":3,"o":30.29,"t":"2026-10-20T14:15:00Z","v":386,"vw":30.260298},{"c":30.21,"h":30.225,"l":30.14,"n":34,"o":30.14,"t":"2026-10-20T14:30:00Z","v":6322,"vw":30.188191},{"c":30.14,"h":30.21,"l":30.14,"n":29,"o":30.18,"t":"2026-10-20T14:45:00Z","v":2302,"vw":30.164175},{"c":30.33,"h":30.33,"l":30.165,"n":32,"o":30.165,"t":"2026-10-20T15:00:00Z","v":6939,"vw":30.234214},{"c":30.34,"h":30.35,"l":30.3,"n":22,"o":30.315,"t":"2026-10-20T15:15:00Z","v":2199,"vw":30.325201},{"c":30.29,"h":30.38,"l":30.27,"n":105,"o":30.33,"t":"2026-10-20T15:30:00Z","v":9236,"vw":30.33205},{"c":30.23,"h":30.31,"l":30.23,"n":9,"o":30.31,"t":"2026-10-20T15:45:00Z","v":904,"vw":30.270541},{"c":30.29,"h":30.29,"l":30.23,"n":18,"o":30.23,"t":"2026-10-20T16:00:00Z","v":2451,"vw":30.278},{"c":30.32,"h":30.34,"l":30.32,"n":19,"o":30.34,"t":"2026-10-20T16:15:00Z","v":1575,"vw":30.33692},{"c":30.23,"h":30.23,"l":30.23,"n":2,"o":30.23,"t":"2026-10-20T16:30:00Z","v":150,"vw":30.23},{"c":30.315,"h":30.32,"l":30.28,"n":19,"o":30.28,"t":"2026-10-20T16:45:00Z","v":2450,"vw":30.304},{"c":30.32,"h":30.33,"l":30.3,"n":83,"o":30.3,"t":"2026-10-20T17:00:00Z","v":7424,"vw":30.320603},{"c":30.28,"h":30.31,"l":30.28,"n":14,"o":30.3,"t":"2026-10-20T17:15:00Z","v":1025,"vw":30.3},{"c":30.27,"h":30.29,"l":30.27,"n":8,"o":30.27,"t":"2026-10-20T17:30:00Z","v":650,"vw":30.278889},{"c":30.24,"h":30.28,"l":30.24,"n":26,"o":30.28,"t":"2026-10-20T17:45:00Z","v":1654,"vw":30.25875},{"c":30.26,"h":30.3,"l":30.25,"n":59,"o":30.25,"t":"2026-10-20T18:00:00Z","v":3734,"vw":30.279899},{"c":30.32,"h":30.32,"l":30.27,"n":48,"o":30.27,"t":"2026-10-20T18:15:00Z","v":2758,"vw":30.2975},{"c":30.38,"h":30.39,"l":30.3,"n":77,"o":30.3,"t":"2026-10-20T18:30:00Z","v":4687,"vw":30.351299},{"c":30.32,"h":30.36,"l":30.32,"n":61,"o":30.36,"t":"2026-10-20T18:45:00Z","v":4031,"vw":30.3415},{"c":30.35,"h":30.35,"l":30.3169,"n":64,"o":30.33,"t":"2026-10-20T19:00:00Z","v":4270,"vw":30.335768},{"c":30.4,"h":30.4,"l":30.34,"n":75,"o":30.36,"t":"2026-10-20T19:15:00Z","v":5809,"vw":30.375448},{"c":30.37,"h":30.43,"l":30.34,"n":94,"o":30.4,"t":"2026-10-20T19:30:00Z","v":8170,"vw":30.383027},{"c":30.38,"h":30.43,"l":30.35,"n":108,"o":30.35,"t":"2026-10-20T19:45:00Z","v":17314,"vw":30.409232},{"c":30.3,"h":30.39,"l":30.3,"n":12,"o":30.39,"t":"2026-10-20T20:00:00Z","v":1016,"vw":30.372057},{"c":30.3,"h":30.3,"l":30.3,"n":1,"o":30.3,"t":"2026-10-20T20:30:00Z","v":100,"vw":30.3},{"c":29.73,"h":30.01,"l":29.61,"n":56,"o":29.98,"t":"2026-10-20T20:45:00Z","v":10248,"vw":29.743919},{"c":29.68,"h":29.7,"l":29.68,"n":3,"o":29.7,"t":"2026-10-20T21:00:00Z","v":700,"vw":29.694306},{"c":29.93,"h":29.93,"l":29.93,"n":1,"o":29.93,"t":"2026-10-20T21:15:00Z","v":100,"vw":29.93},{"c":29.75,"h":29.75,"l":29.75,"n":1,"o":29.75,"t":"2026-10-20T22:15:00Z","v":1000,"vw":29.75},{"c":29.8,"h":29.8,"l":29.8,"n":1,"o":29.8,"t":"2026-10-20T23:00:00Z","v":400,"vw":29.8},{"c":29.8,"h":29.8,"l":29.8,"n":1,"o":29.8,"t":"2026-10-20T23:30:00Z","v":300,"vw":29.8},{"c":29.72,"h":29.73,"l":29.72,"n":3,"o":29.73,"t":"2026-10-20T23:45:00Z","v":1860,"vw":29.72699},{"c":29.85,"h":29.98,"l":29.78,"n":9,"o":29.98,"t":"2026-10-21T08:00:00Z","v":1687,"vw":29.835116},{"c":29.84,"h":29.84,"l":29.83,"n":6,"o":29.83,"t":"2026-10-21T08:15:00Z","v":2301,"vw":29.831087},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-21T08:45:00Z","v":500,"vw":30},{"c":29.95,"h":29.95,"l":29.95,"n":1,"o":29.95,"t":"2026-10-21T09:00:00Z","v":100,"vw":29.95},{"c":29.92,"h":29.92,"l":29.92,"n":4,"o":29.92,"t":"2026-10-21T09:15:00Z","v":450,"vw":29.92},{"c":29.91,"h":29.91,"l":29.91,"n":2,"o":29.91,"t":"2026-10-21T09:45:00Z","v":500,"vw":29.91},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-21T10:15:00Z","v":264,"vw":30},{"c":29.89,"h":29.89,"l":29.89,"n":1,"o":29.89,"t":"2026-10-21T10:45:00Z","v":401,"vw":29.89},{"c":29.75,"h":29.75,"l":29.75,"n":1,"o":29.75,"t":"2026-10-21T11:00:00Z","v":404,"vw":29.75},{"c":29.7,"h":29.71,"l":29.7,"n":2,"o":29.71,"t":"2026-10-21T11:15:00Z","v":813,"vw":29.70877},{"c":29.8,"h":29.8,"l":29.8,"n":1,"o":29.8,"t":"2026-10-21T12:30:00Z","v":100,"vw":29.8},{"c":29.9,"h":29.9,"l":29.7587,"n":2,"o":29.7587,"t":"2026-10-21T12:45:00Z","v":350,"vw":29.799071},{"c":29.83,"h":29.83,"l":29.83,"n":3,"o":29.83,"t":"2026-10-21T13:00:00Z","v":600,"vw":29.83},{"c":29.92,"h":29.94,"l":29.71,"n":93,"o":29.765,"t":"2026-10-21T13:30:00Z","v":10284,"vw":29.862535},{"c":29.78,"h":29.92,"l":29.78,"n":38,"o":29.82,"t":"2026-10-21T13:45:00Z","v":3120,"vw":29.863364},{"c":30.2099,"h":30.2196,"l":29.82,"n":97,"o":29.82,"t":"2026-10-21T14:00:00Z","v":33868,"vw":30.170509},{"c":30.08,"h":30.14,"l":30.06,"n":42,"o":30.14,"t":"2026-10-21T14:15:00Z","v":2801,"vw":30.093798},{"c":30.03,"h":30.06,"l":30.0001,"n":14,"o":30.06,"t":"2026-10-21T14:30:00Z","v":2431,"vw":30.021644},{"c":29.91,"h":29.94,"l":29.91,"n":4,"o":29.94,"t":"2026-10-21T14:45:00Z","v":1100,"vw":29.918182},{"c":29.83,"h":29.87,"l":29.82,"n":27,"o":29.87,"t":"2026-10-21T15:00:00Z","v":14513,"vw":29.836991},{"c":29.87,"h":29.91,"l":29.87,"n":15,"o":29.8904,"t":"2026-10-21T15:15:00Z","v":1255,"vw":29.878997},{"c":29.82,"h":29.86,"l":29.82,"n":15,"o":29.86,"t":"2026-10-21T15:30:00Z","v":1035,"vw":29.84125},{"c":29.8,"h":29.8425,"l":29.8,"n":33,"o":29.8,"t":"2026-10-21T15:45:00Z","v":2803,"vw":29.815037},{"c":29.82,"h":29.84,"l":29.82,"n":15,"o":29.83,"t":"2026-10-21T16:00:00Z","v":1327,"vw":29.827447},{"c":29.89,"h":29.91,"l":29.82,"n":51,"o":29.82,"t":"2026-10-21T16:15:00Z","v":3295,"vw":29.879333},{"c":29.75,"h":29.9,"l":29.74,"n":68,"o":29.9,"t":"2026-10-21T16:30:00Z","v":11783,"vw":29.793315},{"c":29.71,"h":29.76,"l":29.69,"n":59,"o":29.75,"t":"2026-10-21T16:45:00Z","v":4080,"vw":29.727},{"c":29.65,"h":29.7,"l":29.61,"n":40,"o":29.7,"t":"2026-10-21T17:00:00Z","v":9163,"vw":29.650185},{"c":29.68,"h":29.69,"l":29.63,"n":113,"o":29.66,"t":"2026-10-21T17:15:00Z","v":8371,"vw":29.655782},{"c":29.68,"h":29.7,"l":29.67,"n":78,"o":29.7,"t":"2026-10-21T17:30:00Z","v":6108,"vw":29.683284},{"c":29.66,"h":29.66,"l":29.64,"n":79,"o":29.65,"t":"2026-10-21T17:45:00Z","v":4778,"vw":29.645789},{"c":29.69,"h":29.69,"l":29.66,"n":115,"o":29.66,"t":"2026-10-21T18:00:00Z","v":8038,"vw":29.673086},{"c":29.65,"h":29.69,"l":29.64,"n":149,"o":29.69,"t":"2026-10-21T18:15:00Z","v":11331,"vw":29.647879},{"c":29.66,"h":29.66,"l":29.64,"n":100,"o":29.64,"t":"2026-10-21T18:30:00Z","v":8364,"vw":29.646038},{"c":29.78,"h":29.79,"l":29.66,"n":143,"o":29.66,"t":"2026-10-21T18:45:00Z","v":15673,"vw":29.739573},{"c":29.77,"h":29.85,"l":29.77,"n":200,"o":29.78,"t":"2026-10-21T19:00:00Z","v":16639,"vw":29.806883},{"c":29.72,"h":29.77,"l":29.71,"n":119,"o":29.77,"t":"2026-10-21T19:15:00Z","v":21175,"vw":29.737609},{"c":29.74,"h":29.74,"l":29.7,"n":17,"o":29.72,"t":"2026-10-21T19:30:00Z","v":7662,"vw":29.702479},{"c":29.62,"h":29.72,"l":29.585,"n":293,"o":29.72,"t":"2026-10-21T19:45:00Z","v":52654,"vw":29.631926},{"c":29.62,"h":29.62,"l":29.62,"n":3,"o":29.62,"t":"2026-10-21T20:00:00Z","v":789,"vw":29.62},{"c":29.7,"h":29.7,"l":29.7,"n":1,"o":29.7,"t":"2026-10-21T22:00:00Z","v":100,"vw":29.7},{"c":29.87,"h":29.87,"l":29.87,"n":1,"o":29.87,"t":"2026-10-21T23:30:00Z","v":200,"vw":29.87},{"c":29.9,"h":29.9,"l":29.9,"n":2,"o":29.9,"t":"2026-10-21T23:45:00Z","v":130,"vw":29.9},{"c":30.28,"h":30.28,"l":30.1,"n":21,"o":30.2,"t":"2026-10-22T08:00:00Z","v":3814,"vw":30.200254},{"c":30.22,"h":30.245,"l":30.22,"n":3,"o":30.245,"t":"2026-10-22T08:15:00Z","v":1000,"vw":30.2275},{"c":30.28,"h":30.28,"l":30.28,"n":2,"o":30.28,"t":"2026-10-22T08:30:00Z","v":208,"vw":30.28},{"c":30.28,"h":30.28,"l":30.28,"n":1,"o":30.28,"t":"2026-10-22T08:45:00Z","v":200,"vw":30.28},{"c":30.29,"h":30.29,"l":30.29,"n":2,"o":30.29,"t":"2026-10-22T09:15:00Z","v":350,"vw":30.29},{"c":30.27,"h":30.27,"l":30.25,"n":8,"o":30.25,"t":"2026-10-22T10:00:00Z","v":1369,"vw":30.258333},{"c":30.18,"h":30.18,"l":30.18,"n":2,"o":30.18,"t":"2026-10-22T10:45:00Z","v":864,"vw":30.18},{"c":30.24,"h":30.24,"l":30.22,"n":2,"o":30.22,"t":"2026-10-22T11:00:00Z","v":760,"vw":30.237368},{"c":30.22,"h":30.22,"l":30.22,"n":1,"o":30.22,"t":"2026-10-22T11:15:00Z","v":200,"vw":30.22},{"c":30.2,"h":30.2,"l":30.2,"n":1,"o":30.2,"t":"2026-10-22T11:30:00Z","v":660,"vw":30.2},{"c":30.29,"h":30.29,"l":30.29,"n":4,"o":30.29,"t":"2026-10-22T11:45:00Z","v":358,"vw":30.29},{"c":30.2,"h":30.29,"l":30.06,"n":77,"o":30.29,"t":"2026-10-22T13:30:00Z","v":7045,"vw":30.165284},{"c":30.3299,"h":30.42,"l":30.19,"n":113,"o":30.19,"t":"2026-10-22T13:45:00Z","v":20483,"vw":30.342215},{"c":30.45,"h":30.45,"l":30.45,"n":1,"o":30.45,"t":"2026-10-22T14:00:00Z","v":100,"vw":30.45},{"c":30.47,"h":30.479,"l":30.45,"n":11,"o":30.46,"t":"2026-10-22T14:15:00Z","v":3296,"vw":30.473789},{"c":30.67,"h":30.67,"l":30.55,"n":27,"o":30.55,"t":"2026-10-22T14:30:00Z","v":3115,"vw":30.57213},{"c":30.81,"h":30.83,"l":30.69,"n":27,"o":30.69,"t":"2026-10-22T14:45:00Z","v":1584,"vw":30.774513},{"c":30.83,"h":30.83,"l":30.72,"n":23,"o":30.72,"t":"2026-10-22T15:00:00Z","v":2243,"vw":30.796007},{"c":30.695,"h":30.79,"l":30.69,"n":16,"o":30.79,"t":"2026-10-22T15:15:00Z","v":5088,"vw":30.711025},{"c":30.76,"h":30.85,"l":30.76,"n":75,"o":30.785,"t":"2026-10-22T15:30:00Z","v":11129,"vw":30.807105},{"c":30.78,"h":30.84,"l":30.78,"n":10,"o":30.82,"t":"2026-10-22T15:45:00Z","v":691,"vw":30.813589},{"c":30.71,"h":30.78,"l":30.71,"n":13,"o":30.76,"t":"2026-10-22T16:00:00Z","v":1275,"vw":30.73907},{"c":30.69,"h":30.72,"l":30.68,"n":36,"o":30.72,"t":"2026-10-22T16:15:00Z","v":2703,"vw":30.692975},{"c":30.84,"h":30.84,"l":30.79,"n":3,"o":30.79,"t":"2026-10-22T16:30:00Z","v":382,"vw":30.816178},{"c":30.83,"h":30.89,"l":30.83,"n":26,"o":30.85,"t":"2026-10-22T16:45:00Z","v":2221,"vw":30.882711},{"c":30.9,"h":30.9,"l":30.87,"n":20,"o":30.88,"t":"2026-10-22T17:00:00Z","v":2065,"vw":30.886833},{"c":30.795,"h":30.86,"l":30.79,"n":97,"o":30.86,"t":"2026-10-22T17:15:00Z","v":7159,"vw":30.842472},{"c":30.83,"h":30.83,"l":30.78,"n":22,"o":30.79,"t":"2026-10-22T17:30:00Z","v":1240,"vw":30.802622},{"c":30.87,"h":30.87,"l":30.84,"n":23,"o":30.84,"t":"2026-10-22T17:45:00Z","v":1588,"vw":30.856395},{"c":30.88,"h":30.93,"l":30.87,"n":30,"o":30.93,"t":"2026-10-22T18:00:00Z","v":2801,"vw":30.906862},{"c":30.88,"h":30.88,"l":30.809,"n":54,"o":30.86,"t":"2026-10-22T18:15:00Z","v":7727,"vw":30.833352},{"c":30.89,"h":30.91,"l":30.875,"n":18,"o":30.91,"t":"2026-10-22T18:30:00Z","v":1404,"vw":30.886449},{"c":30.98,"h":30.98,"l":30.9,"n":53,"o":30.92,"t":"2026-10-22T18:45:00Z","v":4195,"vw":30.927395},{"c":30.92,"h":31.04,"l":30.92,"n":100,"o":31,"t":"2026-10-22T19:00:00Z","v":14989,"vw":30.998122},{"c":30.87,"h":30.94,"l":30.87,"n":131,"o":30.94,"t":"2026-10-22T19:15:00Z","v":8484,"vw":30.923515},{"c":30.97,"h":31.01,"l":30.86,"n":187,"o":30.86,"t":"2026-10-22T19:30:00Z","v":16730,"vw":30.959325},{"c":30.94,"h":31,"l":30.89,"n":279,"o":30.98,"t":"2026-10-22T19:45:00Z","v":29600,"vw":30.947085},{"c":30.84,"h":30.91,"l":30.84,"n":6,"o":30.91,"t":"2026-10-22T20:00:00Z","v":479,"vw":30.880588},{"c":30.9,"h":30.94,"l":30.9,"n":7,"o":30.94,"t":"2026-10-22T20:30:00Z","v":500,"vw":30.926667},{"c":30.91,"h":30.91,"l":30.91,"n":3,"o":30.91,"t":"2026-10-22T20:45:00Z","v":453,"vw":30.91}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2506653153547236,"strike":39.97338738581106,"iv":0.6547355504038639,"gamma":0.030771207049963282,"theta":-0.01760943628761832,"vega":0.0152883126840524,"rho":0.002178439536835551,"breakevenPct":30.13281365631116},{"delta":0.15,"premium":0.334468168684631,"strike":36.62127325261476,"iv":0.5285418454344865,"gamma":0.050778421493893354,"theta":-0.01899665269364699,"vega":0.02029624124341719,"rho":0.0032891398642596417,"breakevenPct":19.559176387251355},{"delta":0.2,"premium":0.429623287671233,"strike":34.96917808219178,"iv":0.46954999999999997,"gamma":0.0684068493150685,"theta":-0.02037705479452055,"vega":0.024417123287671233,"rho":0.004416824749031958,"breakevenPct":14.522165544687837},{"delta":0.25,"premium":0.5580479452054794,"strike":34.113013698630134,"iv":0.45705,"gamma":0.07970821917808218,"theta":-0.02251746575342466,"vega":0.02767054794520548,"rho":0.005519953054465588,"breakevenPct":12.167782736446517},{"delta":0.3,"premium":0.6943947730398898,"strike":33.40302613480055,"iv":0.4455499312242091,"gamma":0.08919944979367263,"theta":-0.024053645116918845,"vega":0.03012971114167813,"rho":0.006619802829484131,"breakevenPct":10.311940821224331},{"delta":0.35,"premium":0.8467217484008528,"strike":32.779317697228144,"iv":0.43865724946695095,"gamma":0.09636545842217484,"theta":-0.025363432835820893,"vega":0.03207377398720682,"rho":0.007712423562036675,"breakevenPct":8.786928002681972},{"delta":0.4,"premium":1.0199626865671645,"strike":32.24626865671642,"iv":0.4380708955223881,"gamma":0.10062985074626866,"theta":-0.02648283582089552,"vega":0.03345970149253731,"rho":0.00879551759901614,"breakevenPct":7.622877202470342},{"delta":0.45,"premium":1.2056974459724952,"strike":31.73575638506876,"iv":0.4359767190569745,"gamma":0.1034984282907662,"theta":-0.027105697445972497,"vega":0.034258546168958744,"rho":0.00987157785046578,"breakevenPct":6.572157331094333},{"delta":0.5,"premium":1.4021611001964636,"strike":31.244597249508843,"iv":0.432587721021611,"gamma":0.10516836935166994,"theta":-0.027302161100196464,"vega":0.0345532416502947,"rho":0.010941597936646315,"breakevenPct":5.6187588149637815},{"delta":0.55,"premium":1.6099861623616238,"strike":30.768450184501845,"iv":0.4271488929889299,"gamma":0.10558321033210331,"theta":-0.026913745387453874,"vega":0.03426005535055351,"rho":0.012006074305274152,"breakevenPct":4.750683749153894},{"delta":0.6,"premium":1.8290821033210332,"strike":30.30719557195572,"iv":0.41967656826568267,"gamma":0.1047529520295203,"theta":-0.02594511070110701,"vega":0.03338367158671587,"rho":0.013065051129397515,"breakevenPct":3.9672522655346283},{"delta":0.65,"premium":2.067180312787489,"strike":29.846366145354185,"iv":0.4124723091076357,"gamma":0.10243321067157313,"theta":-0.024731554737810486,"vega":0.032077920883164676,"rho":0.014111902717360385,"breakevenPct":3.2466724624447596},{"delta":0.7,"premium":2.343169273229071,"strike":29.386384544618217,"iv":0.4058025758969641,"gamma":0.09714342226310949,"theta":-0.0230296228150874,"vega":0.029916007359705614,"rho":0.01513457643920682,"breakevenPct":2.6514196630452482},{"delta":0.75,"premium":2.6415926748057714,"strike":28.911209766925637,"iv":0.4001200887902331,"gamma":0.09087980022197559,"theta":-0.021235960044395118,"vega":0.027549500554938957,"rho":0.01614183117282999,"breakevenPct":2.079593794019439},{"delta":0.8,"premium":3.0577968923418433,"strike":28.356270810210876,"iv":0.39962064372918976,"gamma":0.07950355160932296,"theta":-0.018960710321864593,"vega":0.024108879023307432,"rho":0.017068136218280985,"breakevenPct":1.6307593094555746},{"delta":0.85,"premium":3.4732104700854705,"strike":27.808760683760685,"iv":0.39023525641025636,"gamma":0.06715128205128204,"theta":-0.01608482905982906,"vega":0.02004497863247863,"rho":0.01799725622541867,"breakevenPct":1.2034006918348539},{"delta":0.9,"premium":3.8872061965811966,"strike":27.274572649572647,"iv":0.3649147435897436,"gamma":0.05304871794871793,"theta":-0.012131837606837602,"vega":0.014863354700854696,"rho":0.018931424292340876,"breakevenPct":0.8145546624194329}],"put":[{"delta":0.1,"premium":0.2260719361724608,"strike":26.021438723449215,"iv":0.5155279261557688,"gamma":0.0390946869269616,"theta":-0.013173148943854449,"vega":0.015285011111007836,"rho":-0.002748620371943354,"breakevenPct":16.546856074808304},{"delta":0.15,"premium":0.31756571439157477,"strike":27.425657143915746,"iv":0.44478333979990237,"gamma":0.060260166086254494,"theta":-0.014809295384811492,"vega":0.02020210740537996,"rho":-0.004110900459104775,"breakevenPct":12.29993067122558},{"delta":0.2,"premium":0.43714201742487685,"strike":28.24856806969951,"iv":0.42067229747918133,"gamma":0.07574865274042726,"theta":-0.0167433195520134,"vega":0.024188630039107564,"rho":-0.005470816494182884,"breakevenPct":10.024503227840082},{"delta":0.25,"premium":0.5807643282621269,"strike":28.82305731304851,"iv":0.4185528039935687,"gamma":0.08664417816823516,"theta":-0.01892732601071875,"vega":0.027561237042847957,"rho":-0.00682540142315846,"breakevenPct":8.63056297383895},{"delta":0.3,"premium":0.7575670498084289,"strike":29.331417624521073,"iv":0.42224157088122605,"gamma":0.09347988505747126,"theta":-0.020759961685823752,"vega":0.03002509578544061,"rho":-0.008208354110508312,"breakevenPct":7.557908202159029},{"delta":0.35,"premium":0.9491379310344825,"strike":29.810344827586206,"iv":0.4285155172413793,"gamma":0.09850862068965517,"theta":-0.022436206896551722,"vega":0.032084482758620685,"rho":-0.009603932909966946,"breakevenPct":6.628253327234795},{"delta":0.4,"premium":1.2248529411764706,"strike":30.29607843137255,"iv":0.44861666666666666,"gamma":0.09830901960784313,"theta":-0.02443235294117647,"vega":0.03343294117647059,"rho":-0.01105420704002455,"breakevenPct":5.948801390501198},{"delta":0.45,"premium":1.555735294117647,"strike":30.78627450980392,"iv":0.47778333333333334,"gamma":0.09468156862745099,"theta":-0.026638235294117647,"vega":0.03431529411764706,"rho":-0.012540341022594057,"breakevenPct":5.433389790727029},{"delta":0.5,"premium":1.9381182147165261,"strike":31.340168878166466,"iv":0.5032903498190591,"gamma":0.09065078407720145,"theta":-0.028144270205066345,"vega":0.03459794933655006,"rho":-0.014065669944428445,"breakevenPct":4.8785161324815896},{"delta":0.55,"premium":2.36031363088058,"strike":31.943305186972257,"iv":0.5259682750301569,"gamma":0.08630820265379975,"theta":-0.02910928829915561,"vega":0.034417008443908326,"rho":-0.015621298500162634,"breakevenPct":4.293136343928572},{"delta":0.6,"premium":2.718266978922717,"strike":32.530444964871194,"iv":0.5200372365339578,"gamma":0.08473302107728337,"theta":-0.027714754098360658,"vega":0.033445199063231845,"rho":-0.017133833541471914,"breakevenPct":3.5516726433242374},{"delta":0.65,"premium":3.105920114122682,"strike":33.14122681883024,"iv":0.5140721825962911,"gamma":0.08252781740370899,"theta":-0.026061055634807418,"vega":0.032204564907275315,"rho":-0.018668505032797402,"breakevenPct":2.82980684339191},{"delta":0.7,"premium":3.6408701854493573,"strike":33.85449358059914,"iv":0.5199922967189728,"gamma":0.0766077032810271,"theta":-0.02434921540656206,"vega":0.0302074179743224,"rho":-0.02031095042251429,"breakevenPct":2.252916871078015},{"delta":0.75,"premium":4.592823529411764,"strike":34.936470588235295,"iv":0.5610936470588235,"gamma":0.06500517647058823,"theta":-0.023812705882352944,"vega":0.027646117647058824,"rho":-0.022272248146807293,"breakevenPct":1.8322644489694904},{"delta":0.8,"premium":5.527824267782428,"strike":36.02928870292887,"iv":0.5769330543933054,"gamma":0.05567447698744769,"theta":-0.02099121338912134,"vega":0.024347280334728032,"rho":-0.024226109169271644,"breakevenPct":1.3216938364721984},{"delta":0.85,"premium":7.208490566037735,"strike":37.84276729559748,"iv":0.6273232704402516,"gamma":0.042637735849056606,"theta":-0.018340251572327045,"vega":0.020324528301886795,"rho":-0.026765856663728875,"breakevenPct":0.8920196390820214}]},"raw":{"call":[{"delta":0.1,"premium":0.2506653153547236,"strike":39.97338738581106,"iv":0.6547355504038639,"gamma":0.030771207049963282,"theta":-0.01760943628761832,"vega":0.0152883126840524,"rho":0.002178439536835551,"breakevenPct":30.13281365631116},{"delta":0.15,"premium":0.334468168684631,"strike":36.62127325261476,"iv":0.5285418454344865,"gamma":0.050778421493893354,"theta":-0.01899665269364699,"vega":0.02029624124341719,"rho":0.0032891398642596417,"breakevenPct":19.559176387251355},{"delta":0.2,"premium":0.429623287671233,"strike":34.96917808219178,"iv":0.46954999999999997,"gamma":0.0684068493150685,"theta":-0.02037705479452055,"vega":0.024417123287671233,"rho":0.004416824749031958,"breakevenPct":14.522165544687837},{"delta":0.25,"premium":0.5580479452054794,"strike":34.113013698630134,"iv":0.45705,"gamma":0.07970821917808218,"theta":-0.02251746575342466,"vega":0.02767054794520548,"rho":0.005519953054465588,"breakevenPct":12.167782736446517},{"delta":0.3,"premium":0.6943947730398898,"strike":33.40302613480055,"iv":0.4455499312242091,"gamma":0.08919944979367263,"theta":-0.024053645116918845,"vega":0.03012971114167813,"rho":0.006619802829484131,"breakevenPct":10.311940821224331},{"delta":0.35,"premium":0.8467217484008528,"strike":32.779317697228144,"iv":0.43865724946695095,"gamma":0.09636545842217484,"theta":-0.025363432835820893,"vega":0.03207377398720682,"rho":0.007712423562036675,"breakevenPct":8.786928002681972},{"delta":0.4,"premium":1.0199626865671645,"strike":32.24626865671642,"iv":0.4380708955223881,"gamma":0.10062985074626866,"theta":-0.02648283582089552,"vega":0.03345970149253731,"rho":0.00879551759901614,"breakevenPct":7.622877202470342},{"delta":0.45,"premium":1.2056974459724952,"strike":31.73575638506876,"iv":0.4359767190569745,"gamma":0.1034984282907662,"theta":-0.027105697445972497,"vega":0.034258546168958744,"rho":0.00987157785046578,"breakevenPct":6.572157331094333},{"delta":0.5,"premium":1.4021611001964636,"strike":31.244597249508843,"iv":0.432587721021611,"gamma":0.10516836935166994,"theta":-0.027302161100196464,"vega":0.0345532416502947,"rho":0.010941597936646315,"breakevenPct":5.6187588149637815},{"delta":0.55,"premium":1.6099861623616238,"strike":30.768450184501845,"iv":0.4271488929889299,"gamma":0.10558321033210331,"theta":-0.026913745387453874,"vega":0.03426005535055351,"rho":0.012006074305274152,"breakevenPct":4.750683749153894},{"delta":0.6,"premium":1.8290821033210332,"strike":30.30719557195572,"iv":0.41967656826568267,"gamma":0.1047529520295203,"theta":-0.02594511070110701,"vega":0.03338367158671587,"rho":0.013065051129397515,"breakevenPct":3.9672522655346283},{"delta":0.65,"premium":2.067180312787489,"strike":29.846366145354185,"iv":0.4124723091076357,"gamma":0.10243321067157313,"theta":-0.024731554737810486,"vega":0.032077920883164676,"rho":0.014111902717360385,"breakevenPct":3.2466724624447596},{"delta":0.7,"premium":2.343169273229071,"strike":29.386384544618217,"iv":0.4058025758969641,"gamma":0.09714342226310949,"theta":-0.0230296228150874,"vega":0.029916007359705614,"rho":0.01513457643920682,"breakevenPct":2.6514196630452482},{"delta":0.75,"premium":2.6415926748057714,"strike":28.911209766925637,"iv":0.4001200887902331,"gamma":0.09087980022197559,"theta":-0.021235960044395118,"vega":0.027549500554938957,"rho":0.01614183117282999,"breakevenPct":2.079593794019439},{"delta":0.8,"premium":3.0577968923418433,"strike":28.356270810210876,"iv":0.39962064372918976,"gamma":0.07950355160932296,"theta":-0.018960710321864593,"vega":0.024108879023307432,"rho":0.017068136218280985,"breakevenPct":1.6307593094555746},{"delta":0.85,"premium":3.4732104700854705,"strike":27.808760683760685,"iv":0.39023525641025636,"gamma":0.06715128205128204,"theta":-0.01608482905982906,"vega":0.02004497863247863,"rho":0.01799725622541867,"breakevenPct":1.2034006918348539},{"delta":0.9,"premium":3.8872061965811966,"strike":27.274572649572647,"iv":0.3649147435897436,"gamma":0.05304871794871793,"theta":-0.012131837606837602,"vega":0.014863354700854696,"rho":0.018931424292340876,"breakevenPct":0.8145546624194329}],"put":[{"delta":0.1,"premium":0.2260719361724608,"strike":26.021438723449215,"iv":0.5155279261557688,"gamma":0.0390946869269616,"theta":-0.013173148943854449,"vega":0.015285011111007836,"rho":-0.002748620371943354,"breakevenPct":16.546856074808304},{"delta":0.15,"premium":0.31756571439157477,"strike":27.425657143915746,"iv":0.44478333979990237,"gamma":0.060260166086254494,"theta":-0.014809295384811492,"vega":0.02020210740537996,"rho":-0.004110900459104775,"breakevenPct":12.29993067122558},{"delta":0.2,"premium":0.43714201742487685,"strike":28.24856806969951,"iv":0.42067229747918133,"gamma":0.07574865274042726,"theta":-0.0167433195520134,"vega":0.024188630039107564,"rho":-0.005470816494182884,"breakevenPct":10.024503227840082},{"delta":0.25,"premium":0.5807643282621269,"strike":28.82305731304851,"iv":0.4185528039935687,"gamma":0.08664417816823516,"theta":-0.01892732601071875,"vega":0.027561237042847957,"rho":-0.00682540142315846,"breakevenPct":8.63056297383895},{"delta":0.3,"premium":0.7575670498084289,"strike":29.331417624521073,"iv":0.42224157088122605,"gamma":0.09347988505747126,"theta":-0.020759961685823752,"vega":0.03002509578544061,"rho":-0.008208354110508312,"breakevenPct":7.557908202159029},{"delta":0.35,"premium":0.9491379310344825,"strike":29.810344827586206,"iv":0.4285155172413793,"gamma":0.09850862068965517,"theta":-0.022436206896551722,"vega":0.032084482758620685,"rho":-0.009603932909966946,"breakevenPct":6.628253327234795},{"delta":0.4,"premium":1.2248529411764706,"strike":30.29607843137255,"iv":0.44861666666666666,"gamma":0.09830901960784313,"theta":-0.02443235294117647,"vega":0.03343294117647059,"rho":-0.01105420704002455,"breakevenPct":5.948801390501198},{"delta":0.45,"premium":1.555735294117647,"strike":30.78627450980392,"iv":0.47778333333333334,"gamma":0.09468156862745099,"theta":-0.026638235294117647,"vega":0.03431529411764706,"rho":-0.012540341022594057,"breakevenPct":5.433389790727029},{"delta":0.5,"premium":1.9381182147165261,"strike":31.340168878166466,"iv":0.5032903498190591,"gamma":0.09065078407720145,"theta":-0.028144270205066345,"vega":0.03459794933655006,"rho":-0.014065669944428445,"breakevenPct":4.8785161324815896},{"delta":0.55,"premium":2.36031363088058,"strike":31.943305186972257,"iv":0.5259682750301569,"gamma":0.08630820265379975,"theta":-0.02910928829915561,"vega":0.034417008443908326,"rho":-0.015621298500162634,"breakevenPct":4.293136343928572},{"delta":0.6,"premium":2.718266978922717,"strike":32.530444964871194,"iv":0.5200372365339578,"gamma":0.08473302107728337,"theta":-0.027714754098360658,"vega":0.033445199063231845,"rho":-0.017133833541471914,"breakevenPct":3.5516726433242374},{"delta":0.65,"premium":3.105920114122682,"strike":33.14122681883024,"iv":0.5140721825962911,"gamma":0.08252781740370899,"theta":-0.026061055634807418,"vega":0.032204564907275315,"rho":-0.018668505032797402,"breakevenPct":2.82980684339191},{"delta":0.7,"premium":3.6408701854493573,"strike":33.85449358059914,"iv":0.5199922967189728,"gamma":0.0766077032810271,"theta":-0.02434921540656206,"vega":0.0302074179743224,"rho":-0.02031095042251429,"breakevenPct":2.252916871078015},{"delta":0.75,"premium":4.592823529411764,"strike":34.936470588235295,"iv":0.5610936470588235,"gamma":0.06500517647058823,"theta":-0.023812705882352944,"vega":0.027646117647058824,"rho":-0.022272248146807293,"breakevenPct":1.8322644489694904},{"delta":0.8,"premium":5.527824267782428,"strike":36.02928870292887,"iv":0.5769330543933054,"gamma":0.05567447698744769,"theta":-0.02099121338912134,"vega":0.024347280334728032,"rho":-0.024226109169271644,"breakevenPct":1.3216938364721984},{"delta":0.85,"premium":7.208490566037735,"strike":37.84276729559748,"iv":0.6273232704402516,"gamma":0.042637735849056606,"theta":-0.018340251572327045,"vega":0.020324528301886795,"rho":-0.026765856663728875,"breakevenPct":0.8920196390820214}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}