{"symbol":"PRG","url":"https://intraalpha.com/companies/PRG","capturedAt":"2026-10-22T23:43:40.508Z","state":"partial","quote":{"symbol":"PRG","last_price":31.83,"prev_close":30.65,"regular_close":31.83,"change":1.18,"change_pct":3.8499,"regular_change":1.18,"regular_change_pct":3.8499,"extended_change":0,"extended_change_pct":0,"bid":29.01,"ask":32.56,"bid_size":2000,"ask_size":100,"volume":521181,"vwap":31.626373,"open":30.55,"high":31.93,"low":30.535,"close":31.83,"trade_count":9667,"last_trade_at":"2026-10-22T23:00:00.00156747Z","last_quote_at":"2026-10-22T20:00:24.6704534Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:43:36.204127208-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:22.074Z","bars":[{"c":29.9997,"h":29.9997,"l":29.99,"n":3,"o":29.99,"t":"2026-10-15T12:35:00Z","v":266,"vw":29.99485},{"c":30.39,"h":30.39,"l":30.05,"n":7,"o":30.05,"t":"2026-10-15T13:30:00Z","v":3665,"vw":30.059374},{"c":30.5,"h":30.5,"l":30.28,"n":67,"o":30.3,"t":"2026-10-15T13:35:00Z","v":2970,"vw":30.376272},{"c":30.34,"h":30.49,"l":30.33,"n":108,"o":30.41,"t":"2026-10-15T13:40:00Z","v":5184,"vw":30.375668},{"c":30.31,"h":30.31,"l":30.225,"n":13,"o":30.225,"t":"2026-10-15T13:45:00Z","v":512,"vw":30.2675},{"c":30.3,"h":30.34,"l":30.275,"n":20,"o":30.34,"t":"2026-10-15T13:50:00Z","v":568,"vw":30.305},{"c":30.24,"h":30.35,"l":30.24,"n":36,"o":30.34,"t":"2026-10-15T13:55:00Z","v":2200,"vw":30.330302},{"c":30.48,"h":30.575,"l":30.3,"n":111,"o":30.3,"t":"2026-10-15T14:00:00Z","v":2431,"vw":30.433077},{"c":30.65,"h":30.65,"l":30.525,"n":73,"o":30.525,"t":"2026-10-15T14:05:00Z","v":2339,"vw":30.614253},{"c":30.755,"h":30.755,"l":30.65,"n":117,"o":30.675,"t":"2026-10-15T14:10:00Z","v":2786,"vw":30.683636},{"c":30.7,"h":30.9033,"l":30.7,"n":130,"o":30.81,"t":"2026-10-15T14:15:00Z","v":7026,"vw":30.841251},{"c":30.72,"h":30.750933,"l":30.68,"n":45,"o":30.75,"t":"2026-10-15T14:20:00Z","v":1555,"vw":30.717665},{"c":30.835,"h":30.89,"l":30.73,"n":200,"o":30.73,"t":"2026-10-15T14:25:00Z","v":7632,"vw":30.798808},{"c":30.895,"h":30.895,"l":30.8,"n":38,"o":30.8,"t":"2026-10-15T14:30:00Z","v":1213,"vw":30.851296},{"c":30.915,"h":30.93,"l":30.87,"n":74,"o":30.93,"t":"2026-10-15T14:35:00Z","v":2294,"vw":30.90252},{"c":30.915,"h":30.98,"l":30.87,"n":118,"o":30.87,"t":"2026-10-15T14:40:00Z","v":2957,"vw":30.952445},{"c":30.76,"h":30.89,"l":30.69,"n":119,"o":30.89,"t":"2026-10-15T14:45:00Z","v":9042,"vw":30.799265},{"c":30.82,"h":30.85,"l":30.71,"n":557,"o":30.71,"t":"2026-10-15T14:50:00Z","v":21805,"vw":30.796981},{"c":30.76,"h":30.89,"l":30.76,"n":82,"o":30.85,"t":"2026-10-15T14:55:00Z","v":2586,"vw":30.856031},{"c":30.89,"h":30.915,"l":30.77,"n":78,"o":30.84,"t":"2026-10-15T15:00:00Z","v":3109,"vw":30.830981},{"c":30.84,"h":30.93,"l":30.84,"n":75,"o":30.92,"t":"2026-10-15T15:05:00Z","v":2995,"vw":30.889689},{"c":30.86,"h":30.9,"l":30.86,"n":54,"o":30.895,"t":"2026-10-15T15:10:00Z","v":1585,"vw":30.882143},{"c":30.86,"h":30.88,"l":30.84,"n":72,"o":30.86,"t":"2026-10-15T15:15:00Z","v":2238,"vw":30.855302},{"c":30.82,"h":30.885,"l":30.82,"n":74,"o":30.84,"t":"2026-10-15T15:20:00Z","v":2679,"vw":30.859703},{"c":30.875,"h":30.89,"l":30.85,"n":43,"o":30.87,"t":"2026-10-15T15:25:00Z","v":1233,"vw":30.87188},{"c":30.855808,"h":30.87,"l":30.82,"n":109,"o":30.86,"t":"2026-10-15T15:30:00Z","v":5751,"vw":30.854018},{"c":30.79,"h":30.85,"l":30.78,"n":113,"o":30.85,"t":"2026-10-15T15:35:00Z","v":4108,"vw":30.808805},{"c":30.7,"h":30.805,"l":30.7,"n":88,"o":30.805,"t":"2026-10-15T15:40:00Z","v":2640,"vw":30.765},{"c":30.68,"h":30.74,"l":30.68,"n":90,"o":30.71,"t":"2026-10-15T15:45:00Z","v":2306,"vw":30.715333},{"c":30.715,"h":30.72,"l":30.6801,"n":69,"o":30.695,"t":"2026-10-15T15:50:00Z","v":2080,"vw":30.699155},{"c":30.76,"h":30.76,"l":30.71,"n":114,"o":30.71,"t":"2026-10-15T15:55:00Z","v":3254,"vw":30.742001},{"c":30.7,"h":30.77,"l":30.7,"n":101,"o":30.74,"t":"2026-10-15T16:00:00Z","v":2496,"vw":30.7375},{"c":30.67,"h":30.705,"l":30.67,"n":35,"o":30.705,"t":"2026-10-15T16:05:00Z","v":1298,"vw":30.689701},{"c":30.7,"h":30.76,"l":30.69,"n":112,"o":30.7299,"t":"2026-10-15T16:10:00Z","v":7247,"vw":30.726121},{"c":30.71,"h":30.71,"l":30.71,"n":16,"o":30.71,"t":"2026-10-15T16:15:00Z","v":542,"vw":30.71},{"c":30.62,"h":30.695,"l":30.62,"n":109,"o":30.68,"t":"2026-10-15T16:20:00Z","v":3193,"vw":30.667829},{"c":30.6,"h":30.625,"l":30.6,"n":30,"o":30.61,"t":"2026-10-15T16:25:00Z","v":1211,"vw":30.616667},{"c":30.64,"h":30.64,"l":30.62,"n":42,"o":30.635,"t":"2026-10-15T16:30:00Z","v":784,"vw":30.633398},{"c":30.61,"h":30.67,"l":30.61,"n":135,"o":30.66,"t":"2026-10-15T16:35:00Z","v":7958,"vw":30.657057},{"c":30.6,"h":30.62,"l":30.6,"n":40,"o":30.61,"t":"2026-10-15T16:40:00Z","v":1210,"vw":30.611429},{"c":30.66,"h":30.665,"l":30.61,"n":205,"o":30.61,"t":"2026-10-15T16:45:00Z","v":10711,"vw":30.658794},{"c":30.655,"h":30.655,"l":30.62,"n":67,"o":30.62,"t":"2026-10-15T16:50:00Z","v":2022,"vw":30.645317},{"c":30.675,"h":30.675,"l":30.64,"n":367,"o":30.66,"t":"2026-10-15T16:55:00Z","v":7432,"vw":30.659671},{"c":30.655,"h":30.6799,"l":30.64,"n":94,"o":30.67,"t":"2026-10-15T17:00:00Z","v":6296,"vw":30.661995},{"c":30.689,"h":30.689,"l":30.65,"n":93,"o":30.66,"t":"2026-10-15T17:05:00Z","v":2090,"vw":30.676094},{"c":30.635,"h":30.65,"l":30.61,"n":89,"o":30.65,"t":"2026-10-15T17:10:00Z","v":3137,"vw":30.638452},{"c":30.61,"h":30.61,"l":30.61,"n":29,"o":30.61,"t":"2026-10-15T17:15:00Z","v":530,"vw":30.61},{"c":30.68,"h":30.68,"l":30.61,"n":58,"o":30.61,"t":"2026-10-15T17:20:00Z","v":1691,"vw":30.64375},{"c":30.66,"h":30.6958,"l":30.64,"n":108,"o":30.6801,"t":"2026-10-15T17:25:00Z","v":3393,"vw":30.66262},{"c":30.7,"h":30.7,"l":30.66,"n":34,"o":30.66,"t":"2026-10-15T17:30:00Z","v":1424,"vw":30.687981},{"c":30.68,"h":30.68,"l":30.68,"n":16,"o":30.68,"t":"2026-10-15T17:35:00Z","v":458,"vw":30.68},{"c":30.71,"h":30.72,"l":30.695,"n":69,"o":30.695,"t":"2026-10-15T17:40:00Z","v":2028,"vw":30.71},{"c":30.73,"h":30.75,"l":30.7,"n":135,"o":30.715,"t":"2026-10-15T17:45:00Z","v":4824,"vw":30.734042},{"c":30.76,"h":30.76,"l":30.73,"n":38,"o":30.73,"t":"2026-10-15T17:50:00Z","v":1550,"vw":30.749375},{"c":30.775,"h":30.775,"l":30.77,"n":57,"o":30.77,"t":"2026-10-15T17:55:00Z","v":2163,"vw":30.772306},{"c":30.775,"h":30.775,"l":30.77,"n":31,"o":30.775,"t":"2026-10-15T18:00:00Z","v":707,"vw":30.773333},{"c":30.77,"h":30.79,"l":30.76,"n":90,"o":30.76,"t":"2026-10-15T18:05:00Z","v":2093,"vw":30.770471},{"c":30.7,"h":30.785,"l":30.7,"n":122,"o":30.785,"t":"2026-10-15T18:10:00Z","v":3494,"vw":30.754315},{"c":30.82,"h":30.82,"l":30.745,"n":81,"o":30.75,"t":"2026-10-15T18:15:00Z","v":2600,"vw":30.767431},{"c":30.78,"h":30.805,"l":30.78,"n":48,"o":30.79,"t":"2026-10-15T18:20:00Z","v":2430,"vw":30.792225},{"c":30.77,"h":30.79,"l":30.77,"n":59,"o":30.785,"t":"2026-10-15T18:25:00Z","v":1933,"vw":30.773873},{"c":30.78,"h":30.83,"l":30.765,"n":85,"o":30.765,"t":"2026-10-15T18:30:00Z","v":3309,"vw":30.802963},{"c":30.76,"h":30.77,"l":30.76,"n":41,"o":30.77,"t":"2026-10-15T18:35:00Z","v":1013,"vw":30.768},{"c":30.79,"h":30.8085,"l":30.775,"n":86,"o":30.775,"t":"2026-10-15T18:40:00Z","v":5962,"vw":30.796021},{"c":30.76,"h":30.8,"l":30.76,"n":105,"o":30.77,"t":"2026-10-15T18:45:00Z","v":3098,"vw":30.781924},{"c":30.77,"h":30.775,"l":30.77,"n":29,"o":30.775,"t":"2026-10-15T18:50:00Z","v":660,"vw":30.771667},{"c":30.79,"h":30.79,"l":30.76,"n":68,"o":30.77,"t":"2026-10-15T18:55:00Z","v":2863,"vw":30.774609},{"c":30.81,"h":30.84,"l":30.8,"n":108,"o":30.8,"t":"2026-10-15T19:00:00Z","v":3637,"vw":30.824286},{"c":30.86,"h":30.86,"l":30.815,"n":143,"o":30.815,"t":"2026-10-15T19:05:00Z","v":5079,"vw":30.846077},{"c":30.82,"h":30.86,"l":30.8,"n":119,"o":30.856,"t":"2026-10-15T19:10:00Z","v":4504,"vw":30.830659},{"c":30.81,"h":30.85,"l":30.81,"n":107,"o":30.84,"t":"2026-10-15T19:15:00Z","v":3703,"vw":30.834709},{"c":30.86,"h":30.895,"l":30.84,"n":155,"o":30.85,"t":"2026-10-15T19:20:00Z","v":6348,"vw":30.867813},{"c":30.82,"h":30.86,"l":30.81,"n":153,"o":30.86,"t":"2026-10-15T19:25:00Z","v":4359,"vw":30.836905},{"c":30.88,"h":30.885,"l":30.815,"n":157,"o":30.82,"t":"2026-10-15T19:30:00Z","v":4603,"vw":30.849499},{"c":30.87,"h":30.91,"l":30.87,"n":190,"o":30.88,"t":"2026-10-15T19:35:00Z","v":6059,"vw":30.891564},{"c":30.87,"h":30.8785,"l":30.84,"n":192,"o":30.87,"t":"2026-10-15T19:40:00Z","v":6480,"vw":30.864865},{"c":30.83,"h":30.89,"l":30.83,"n":260,"o":30.89,"t":"2026-10-15T19:45:00Z","v":6690,"vw":30.854336},{"c":30.9,"h":30.92,"l":30.82,"n":461,"o":30.82,"t":"2026-10-15T19:50:00Z","v":13467,"vw":30.875353},{"c":31.14,"h":31.14,"l":30.89,"n":1155,"o":30.89,"t":"2026-10-15T19:55:00Z","v":55756,"vw":31.057454},{"c":31.11,"h":31.11,"l":31.11,"n":34,"o":31.11,"t":"2026-10-15T20:00:00Z","v":133894,"vw":31.11},{"c":31.18,"h":31.48,"l":31.18,"n":103,"o":31.19,"t":"2026-10-16T13:30:00Z","v":16528,"vw":31.248929},{"c":31.16,"h":31.195,"l":31.16,"n":10,"o":31.195,"t":"2026-10-16T13:35:00Z","v":421,"vw":31.181875},{"c":31.415,"h":31.44,"l":31.35,"n":102,"o":31.35,"t":"2026-10-16T13:45:00Z","v":3158,"vw":31.375302},{"c":31.445,"h":31.445,"l":31.445,"n":3,"o":31.445,"t":"2026-10-16T13:50:00Z","v":112,"vw":31.445},{"c":31.395,"h":31.445,"l":31.39,"n":31,"o":31.445,"t":"2026-10-16T13:55:00Z","v":1011,"vw":31.399869},{"c":31.2969,"h":31.47,"l":31.29,"n":115,"o":31.33,"t":"2026-10-16T14:00:00Z","v":4295,"vw":31.371945},{"c":31.24,"h":31.24,"l":31.24,"n":8,"o":31.24,"t":"2026-10-16T14:05:00Z","v":240,"vw":31.24},{"c":31.27,"h":31.27,"l":31.27,"n":7,"o":31.27,"t":"2026-10-16T14:10:00Z","v":258,"vw":31.27},{"c":31.225,"h":31.26,"l":31.16,"n":123,"o":31.21,"t":"2026-10-16T14:15:00Z","v":6185,"vw":31.178576},{"c":31.29,"h":31.29,"l":31.27,"n":57,"o":31.27,"t":"2026-10-16T14:20:00Z","v":1804,"vw":31.281875},{"c":31.31,"h":31.31,"l":31.28,"n":25,"o":31.28,"t":"2026-10-16T14:25:00Z","v":1593,"vw":31.286429},{"c":31.38,"h":31.41,"l":31.32,"n":64,"o":31.32,"t":"2026-10-16T14:30:00Z","v":1947,"vw":31.374615},{"c":31.23,"h":31.31,"l":31.23,"n":84,"o":31.28,"t":"2026-10-16T14:35:00Z","v":1600,"vw":31.281053},{"c":31.195,"h":31.24,"l":31.195,"n":66,"o":31.24,"t":"2026-10-16T14:40:00Z","v":2142,"vw":31.217222},{"c":31.24,"h":31.25,"l":31.2,"n":47,"o":31.22,"t":"2026-10-16T14:45:00Z","v":1747,"vw":31.227},{"c":31.23,"h":31.28,"l":31.23,"n":61,"o":31.27,"t":"2026-10-16T14:50:00Z","v":3345,"vw":31.243474},{"c":31.245,"h":31.28,"l":31.245,"n":19,"o":31.28,"t":"2026-10-16T14:55:00Z","v":446,"vw":31.2625},{"c":31.33,"h":31.33,"l":31.28,"n":64,"o":31.28,"t":"2026-10-16T15:00:00Z","v":1389,"vw":31.304},{"c":31.355,"h":31.38,"l":31.35,"n":55,"o":31.38,"t":"2026-10-16T15:05:00Z","v":1266,"vw":31.355},{"c":31.44,"h":31.44,"l":31.4,"n":66,"o":31.4,"t":"2026-10-16T15:10:00Z","v":1595,"vw":31.4125},{"c":31.4,"h":31.4,"l":31.4,"n":31,"o":31.4,"t":"2026-10-16T15:15:00Z","v":754,"vw":31.4},{"c":31.38,"h":31.38,"l":31.38,"n":15,"o":31.38,"t":"2026-10-16T15:20:00Z","v":328,"vw":31.38},{"c":31.385,"h":31.385,"l":31.35,"n":83,"o":31.385,"t":"2026-10-16T15:25:00Z","v":2537,"vw":31.369106},{"c":31.44,"h":31.44,"l":31.42,"n":52,"o":31.42,"t":"2026-10-16T15:30:00Z","v":947,"vw":31.43},{"c":31.41,"h":31.43,"l":31.4,"n":69,"o":31.41,"t":"2026-10-16T15:35:00Z","v":2538,"vw":31.410999},{"c":31.29,"h":31.41,"l":31.29,"n":123,"o":31.4,"t":"2026-10-16T15:40:00Z","v":4704,"vw":31.386132},{"c":31.34,"h":31.38,"l":31.325,"n":50,"o":31.33,"t":"2026-10-16T15:45:00Z","v":2360,"vw":31.3465},{"c":31.35,"h":31.35,"l":31.31,"n":34,"o":31.32,"t":"2026-10-16T15:50:00Z","v":1208,"vw":31.321344},{"c":31.22,"h":31.34,"l":31.2,"n":103,"o":31.31,"t":"2026-10-16T15:55:00Z","v":7030,"vw":31.284568},{"c":31.22,"h":31.23,"l":31.17,"n":124,"o":31.23,"t":"2026-10-16T16:00:00Z","v":7377,"vw":31.209997},{"c":31.28,"h":31.28,"l":31.21,"n":482,"o":31.22,"t":"2026-10-16T16:05:00Z","v":28106,"vw":31.231171},{"c":31.28,"h":31.28,"l":31.245,"n":83,"o":31.25,"t":"2026-10-16T16:10:00Z","v":4504,"vw":31.254641},{"c":31.19,"h":31.3,"l":31.19,"n":156,"o":31.29,"t":"2026-10-16T16:15:00Z","v":12095,"vw":31.225841},{"c":31.19,"h":31.23,"l":31.16,"n":187,"o":31.23,"t":"2026-10-16T16:20:00Z","v":9292,"vw":31.18794},{"c":31.16,"h":31.19,"l":31.16,"n":113,"o":31.19,"t":"2026-10-16T16:25:00Z","v":8535,"vw":31.164613},{"c":31.16,"h":31.16,"l":31.11,"n":209,"o":31.16,"t":"2026-10-16T16:30:00Z","v":16929,"vw":31.157297},{"c":31.135,"h":31.17,"l":31.13,"n":46,"o":31.17,"t":"2026-10-16T16:35:00Z","v":3649,"vw":31.149146},{"c":31.17,"h":31.17,"l":31.14,"n":62,"o":31.14,"t":"2026-10-16T16:40:00Z","v":2284,"vw":31.155769},{"c":31.105,"h":31.19,"l":31.105,"n":115,"o":31.17,"t":"2026-10-16T16:45:00Z","v":6116,"vw":31.165003},{"c":31.12,"h":31.12,"l":31.07,"n":29,"o":31.07,"t":"2026-10-16T16:50:00Z","v":913,"vw":31.095},{"c":31.015,"h":31.105,"l":31.015,"n":66,"o":31.105,"t":"2026-10-16T16:55:00Z","v":2426,"vw":31.055224},{"c":30.95,"h":31.07,"l":30.95,"n":105,"o":31.04,"t":"2026-10-16T17:00:00Z","v":3419,"vw":31.029762},{"c":30.975,"h":30.975,"l":30.975,"n":12,"o":30.975,"t":"2026-10-16T17:05:00Z","v":160,"vw":30.975},{"c":31.01,"h":31.02,"l":30.965,"n":45,"o":30.965,"t":"2026-10-16T17:10:00Z","v":1260,"vw":30.9975},{"c":30.995,"h":31.03,"l":30.995,"n":33,"o":31.03,"t":"2026-10-16T17:15:00Z","v":941,"vw":31.008423},{"c":31.01,"h":31.01,"l":30.98,"n":60,"o":30.98,"t":"2026-10-16T17:20:00Z","v":1604,"vw":30.994975},{"c":31.1,"h":31.1,"l":31.05,"n":92,"o":31.05,"t":"2026-10-16T17:25:00Z","v":2998,"vw":31.083777},{"c":31,"h":31.08,"l":30.9701,"n":174,"o":31.08,"t":"2026-10-16T17:30:00Z","v":12700,"vw":31.00707},{"c":30.96,"h":31.02,"l":30.96,"n":232,"o":30.99,"t":"2026-10-16T17:35:00Z","v":11039,"vw":30.997986},{"c":31.045,"h":31.11,"l":30.9401,"n":217,"o":30.9401,"t":"2026-10-16T17:40:00Z","v":18687,"vw":31.021746},{"c":30.975,"h":31.045,"l":30.97,"n":57,"o":31.045,"t":"2026-10-16T17:45:00Z","v":1893,"vw":30.992273},{"c":30.905,"h":30.975,"l":30.905,"n":39,"o":30.975,"t":"2026-10-16T17:50:00Z","v":765,"vw":30.921},{"c":30.9,"h":30.91,"l":30.895,"n":42,"o":30.91,"t":"2026-10-16T17:55:00Z","v":906,"vw":30.901667},{"c":30.87,"h":30.87,"l":30.81,"n":110,"o":30.87,"t":"2026-10-16T18:00:00Z","v":3434,"vw":30.854375},{"c":30.88,"h":30.9,"l":30.88,"n":51,"o":30.88,"t":"2026-10-16T18:05:00Z","v":1095,"vw":30.883578},{"c":30.9,"h":30.9,"l":30.88,"n":37,"o":30.88,"t":"2026-10-16T18:10:00Z","v":957,"vw":30.885},{"c":30.905,"h":30.92,"l":30.87,"n":72,"o":30.91,"t":"2026-10-16T18:15:00Z","v":2799,"vw":30.900656},{"c":30.855,"h":30.87,"l":30.855,"n":97,"o":30.87,"t":"2026-10-16T18:20:00Z","v":3036,"vw":30.866011},{"c":30.89,"h":30.9,"l":30.8599,"n":94,"o":30.88,"t":"2026-10-16T18:25:00Z","v":5244,"vw":30.867116},{"c":30.89,"h":30.91,"l":30.8865,"n":52,"o":30.8865,"t":"2026-10-16T18:30:00Z","v":3566,"vw":30.893741},{"c":30.93,"h":30.94,"l":30.885,"n":130,"o":30.885,"t":"2026-10-16T18:40:00Z","v":9437,"vw":30.909034},{"c":30.96,"h":30.96,"l":30.925,"n":88,"o":30.925,"t":"2026-10-16T18:45:00Z","v":1793,"vw":30.947857},{"c":30.93,"h":30.96,"l":30.93,"n":70,"o":30.96,"t":"2026-10-16T18:50:00Z","v":2577,"vw":30.94},{"c":30.88,"h":30.92,"l":30.88,"n":45,"o":30.9,"t":"2026-10-16T18:55:00Z","v":1071,"vw":30.900714},{"c":30.88,"h":30.9,"l":30.88,"n":76,"o":30.89,"t":"2026-10-16T19:00:00Z","v":2084,"vw":30.892791},{"c":30.82,"h":30.9,"l":30.82,"n":72,"o":30.9,"t":"2026-10-16T19:05:00Z","v":3907,"vw":30.868535},{"c":30.93,"h":30.93,"l":30.825,"n":159,"o":30.825,"t":"2026-10-16T19:10:00Z","v":4735,"vw":30.889722},{"c":30.93,"h":30.96,"l":30.91,"n":120,"o":30.95,"t":"2026-10-16T19:15:00Z","v":2896,"vw":30.935542},{"c":30.895,"h":30.96,"l":30.875,"n":131,"o":30.95,"t":"2026-10-16T19:20:00Z","v":4362,"vw":30.927761},{"c":30.91,"h":30.91,"l":30.89,"n":94,"o":30.89,"t":"2026-10-16T19:25:00Z","v":2593,"vw":30.893378},{"c":30.9,"h":30.96,"l":30.9,"n":167,"o":30.92,"t":"2026-10-16T19:30:00Z","v":4869,"vw":30.932667},{"c":30.91,"h":30.94,"l":30.89,"n":121,"o":30.93,"t":"2026-10-16T19:35:00Z","v":2887,"vw":30.9125},{"c":30.84,"h":30.905,"l":30.84,"n":143,"o":30.905,"t":"2026-10-16T19:40:00Z","v":4462,"vw":30.883982},{"c":30.92,"h":30.92,"l":30.865,"n":175,"o":30.865,"t":"2026-10-16T19:45:00Z","v":5464,"vw":30.898876},{"c":30.895,"h":30.95,"l":30.86,"n":262,"o":30.86,"t":"2026-10-16T19:50:00Z","v":8960,"vw":30.913443},{"c":30.99,"h":31,"l":30.84,"n":1002,"o":30.89,"t":"2026-10-16T19:55:00Z","v":45712,"vw":30.925108},{"c":30.99,"h":30.99,"l":30.99,"n":42,"o":30.99,"t":"2026-10-16T20:00:00Z","v":124437,"vw":30.99},{"c":30.81,"h":31.03,"l":30.75,"n":77,"o":30.86,"t":"2026-10-19T13:30:00Z","v":7445,"vw":30.853526},{"c":30.6,"h":30.69,"l":30.48,"n":656,"o":30.595,"t":"2026-10-19T13:35:00Z","v":35581,"vw":30.521107},{"c":30.44,"h":30.665,"l":30.44,"n":63,"o":30.665,"t":"2026-10-19T13:40:00Z","v":6692,"vw":30.535232},{"c":30.45,"h":30.51,"l":30.41,"n":75,"o":30.51,"t":"2026-10-19T13:50:00Z","v":1969,"vw":30.45375},{"c":30.51,"h":30.6,"l":30.51,"n":41,"o":30.59,"t":"2026-10-19T14:00:00Z","v":954,"vw":30.57},{"c":30.54,"h":30.55,"l":30.47,"n":25,"o":30.55,"t":"2026-10-19T14:05:00Z","v":751,"vw":30.52625},{"c":30.5525,"h":30.555,"l":30.4,"n":36,"o":30.4,"t":"2026-10-19T14:10:00Z","v":1495,"vw":30.5225},{"c":30.555,"h":30.555,"l":30.555,"n":21,"o":30.555,"t":"2026-10-19T14:15:00Z","v":746,"vw":30.555},{"c":30.44,"h":30.5,"l":30.435,"n":59,"o":30.5,"t":"2026-10-19T14:20:00Z","v":1708,"vw":30.470984},{"c":30.425,"h":30.425,"l":30.35,"n":48,"o":30.39,"t":"2026-10-19T14:25:00Z","v":3053,"vw":30.414695},{"c":30.34,"h":30.37,"l":30.34,"n":30,"o":30.37,"t":"2026-10-19T14:30:00Z","v":704,"vw":30.353333},{"c":30.385,"h":30.385,"l":30.37,"n":35,"o":30.37,"t":"2026-10-19T14:35:00Z","v":1171,"vw":30.373},{"c":30.35,"h":30.43,"l":30.35,"n":101,"o":30.37,"t":"2026-10-19T14:40:00Z","v":3397,"vw":30.402365},{"c":30.33,"h":30.37,"l":30.33,"n":20,"o":30.345,"t":"2026-10-19T14:45:00Z","v":590,"vw":30.341},{"c":30.39,"h":30.4,"l":30.34,"n":161,"o":30.35,"t":"2026-10-19T14:50:00Z","v":3691,"vw":30.361496},{"c":30.36,"h":30.36,"l":30.335,"n":14,"o":30.335,"t":"2026-10-19T14:55:00Z","v":702,"vw":30.350548},{"c":30.475,"h":30.51,"l":30.37,"n":187,"o":30.37,"t":"2026-10-19T15:00:00Z","v":27011,"vw":30.419361},{"c":30.495,"h":30.5,"l":30.47,"n":47,"o":30.5,"t":"2026-10-19T15:05:00Z","v":6295,"vw":30.479616},{"c":30.69,"h":30.69,"l":30.5,"n":83,"o":30.5,"t":"2026-10-19T15:10:00Z","v":3677,"vw":30.638592},{"c":30.69,"h":30.69,"l":30.64,"n":61,"o":30.6739,"t":"2026-10-19T15:15:00Z","v":2872,"vw":30.668759},{"c":30.76,"h":30.76,"l":30.71,"n":42,"o":30.71,"t":"2026-10-19T15:20:00Z","v":1449,"vw":30.725},{"c":30.73,"h":30.73,"l":30.73,"n":22,"o":30.73,"t":"2026-10-19T15:25:00Z","v":828,"vw":30.73},{"c":30.77,"h":30.77,"l":30.71,"n":71,"o":30.71,"t":"2026-10-19T15:30:00Z","v":3232,"vw":30.732462},{"c":30.86,"h":30.86,"l":30.82,"n":32,"o":30.83,"t":"2026-10-19T15:35:00Z","v":955,"vw":30.835525},{"c":30.89,"h":30.91,"l":30.89,"n":10,"o":30.91,"t":"2026-10-19T15:40:00Z","v":232,"vw":30.9},{"c":30.875,"h":30.9,"l":30.85,"n":31,"o":30.9,"t":"2026-10-19T15:45:00Z","v":1540,"vw":30.868357},{"c":30.84,"h":30.85,"l":30.84,"n":41,"o":30.85,"t":"2026-10-19T15:50:00Z","v":941,"vw":30.8475},{"c":30.8,"h":30.8,"l":30.8,"n":39,"o":30.8,"t":"2026-10-19T15:55:00Z","v":832,"vw":30.8},{"c":30.59,"h":30.74,"l":30.59,"n":29,"o":30.74,"t":"2026-10-19T16:00:00Z","v":1149,"vw":30.6875},{"c":30.595,"h":30.595,"l":30.5104,"n":22,"o":30.5104,"t":"2026-10-19T16:10:00Z","v":3262,"vw":30.5527},{"c":30.65,"h":30.69,"l":30.58,"n":71,"o":30.595,"t":"2026-10-19T16:15:00Z","v":2911,"vw":30.619545},{"c":30.605,"h":30.635,"l":30.58,"n":49,"o":30.63,"t":"2026-10-19T16:20:00Z","v":3471,"vw":30.615586},{"c":30.64,"h":30.64,"l":30.64,"n":15,"o":30.64,"t":"2026-10-19T16:25:00Z","v":978,"vw":30.64},{"c":30.61,"h":30.61,"l":30.61,"n":3,"o":30.61,"t":"2026-10-19T16:30:00Z","v":118,"vw":30.61},{"c":30.56,"h":30.57,"l":30.56,"n":44,"o":30.57,"t":"2026-10-19T16:35:00Z","v":1879,"vw":30.568361},{"c":30.57,"h":30.57,"l":30.52,"n":68,"o":30.555,"t":"2026-10-19T16:40:00Z","v":4070,"vw":30.562383},{"c":30.57,"h":30.58,"l":30.53,"n":33,"o":30.53,"t":"2026-10-19T16:45:00Z","v":1329,"vw":30.555847},{"c":30.58,"h":30.58,"l":30.58,"n":6,"o":30.58,"t":"2026-10-19T16:55:00Z","v":128,"vw":30.58},{"c":30.52,"h":30.55,"l":30.52,"n":39,"o":30.55,"t":"2026-10-19T17:00:00Z","v":992,"vw":30.532},{"c":30.47,"h":30.5,"l":30.46,"n":62,"o":30.4653,"t":"2026-10-19T17:05:00Z","v":1931,"vw":30.474437},{"c":30.51,"h":30.51,"l":30.47,"n":46,"o":30.47,"t":"2026-10-19T17:10:00Z","v":1595,"vw":30.496667},{"c":30.55,"h":30.56,"l":30.515,"n":61,"o":30.515,"t":"2026-10-19T17:15:00Z","v":1853,"vw":30.527404},{"c":30.57,"h":30.57,"l":30.55,"n":32,"o":30.55,"t":"2026-10-19T17:20:00Z","v":904,"vw":30.56},{"c":30.605,"h":30.605,"l":30.605,"n":21,"o":30.605,"t":"2026-10-19T17:25:00Z","v":654,"vw":30.605},{"c":30.55,"h":30.6,"l":30.52,"n":67,"o":30.6,"t":"2026-10-19T17:30:00Z","v":3002,"vw":30.550315},{"c":30.55,"h":30.55,"l":30.5075,"n":46,"o":30.51,"t":"2026-10-19T17:35:00Z","v":1426,"vw":30.526786},{"c":30.61,"h":30.61,"l":30.54,"n":79,"o":30.55,"t":"2026-10-19T17:40:00Z","v":3809,"vw":30.567516},{"c":30.57,"h":30.595,"l":30.57,"n":32,"o":30.595,"t":"2026-10-19T17:45:00Z","v":955,"vw":30.574647},{"c":30.56,"h":30.575,"l":30.53,"n":47,"o":30.575,"t":"2026-10-19T17:50:00Z","v":2621,"vw":30.561316},{"c":30.5,"h":30.56,"l":30.5,"n":69,"o":30.56,"t":"2026-10-19T17:55:00Z","v":3189,"vw":30.540217},{"c":30.555,"h":30.58,"l":30.52,"n":104,"o":30.52,"t":"2026-10-19T18:00:00Z","v":7862,"vw":30.550296},{"c":30.51,"h":30.53,"l":30.51,"n":32,"o":30.53,"t":"2026-10-19T18:05:00Z","v":1327,"vw":30.522857},{"c":30.485,"h":30.51,"l":30.46,"n":46,"o":30.51,"t":"2026-10-19T18:10:00Z","v":1960,"vw":30.481036},{"c":30.51,"h":30.51,"l":30.51,"n":14,"o":30.51,"t":"2026-10-19T18:15:00Z","v":370,"vw":30.51},{"c":30.54,"h":30.54,"l":30.51,"n":31,"o":30.51,"t":"2026-10-19T18:20:00Z","v":949,"vw":30.520173},{"c":30.54,"h":30.56,"l":30.54,"n":54,"o":30.55,"t":"2026-10-19T18:25:00Z","v":2035,"vw":30.552143},{"c":30.53,"h":30.56,"l":30.53,"n":33,"o":30.56,"t":"2026-10-19T18:30:00Z","v":883,"vw":30.54},{"c":30.53,"h":30.53,"l":30.53,"n":26,"o":30.53,"t":"2026-10-19T18:35:00Z","v":377,"vw":30.53},{"c":30.49,"h":30.51,"l":30.49,"n":55,"o":30.51,"t":"2026-10-19T18:40:00Z","v":1658,"vw":30.501428},{"c":30.52,"h":30.52,"l":30.475,"n":51,"o":30.495,"t":"2026-10-19T18:45:00Z","v":2313,"vw":30.511477},{"c":30.505,"h":30.505,"l":30.5,"n":26,"o":30.5,"t":"2026-10-19T18:50:00Z","v":1639,"vw":30.504017},{"c":30.54,"h":30.56,"l":30.505,"n":115,"o":30.5122,"t":"2026-10-19T18:55:00Z","v":9094,"vw":30.541459},{"c":30.495,"h":30.53,"l":30.48,"n":111,"o":30.52,"t":"2026-10-19T19:00:00Z","v":5543,"vw":30.501841},{"c":30.5155,"h":30.525,"l":30.495,"n":53,"o":30.495,"t":"2026-10-19T19:05:00Z","v":2210,"vw":30.510582},{"c":30.54,"h":30.54,"l":30.51,"n":127,"o":30.51,"t":"2026-10-19T19:10:00Z","v":4792,"vw":30.521062},{"c":30.55,"h":30.58,"l":30.545,"n":103,"o":30.545,"t":"2026-10-19T19:15:00Z","v":6839,"vw":30.557366},{"c":30.58,"h":30.61,"l":30.57,"n":190,"o":30.575,"t":"2026-10-19T19:20:00Z","v":18493,"vw":30.581448},{"c":30.61,"h":30.62,"l":30.58,"n":92,"o":30.58,"t":"2026-10-19T19:25:00Z","v":5526,"vw":30.586301},{"c":30.68,"h":30.68,"l":30.61,"n":140,"o":30.61,"t":"2026-10-19T19:30:00Z","v":6429,"vw":30.636317},{"c":30.72,"h":30.725,"l":30.67,"n":117,"o":30.675,"t":"2026-10-19T19:35:00Z","v":4043,"vw":30.704893},{"c":30.75,"h":30.75,"l":30.74,"n":72,"o":30.74,"t":"2026-10-19T19:40:00Z","v":1574,"vw":30.741667},{"c":30.77,"h":30.79,"l":30.745,"n":137,"o":30.745,"t":"2026-10-19T19:45:00Z","v":3879,"vw":30.765063},{"c":30.73,"h":30.76,"l":30.67,"n":391,"o":30.75,"t":"2026-10-19T19:50:00Z","v":20432,"vw":30.719138},{"c":30.82,"h":30.88,"l":30.67,"n":1047,"o":30.7,"t":"2026-10-19T19:55:00Z","v":57915,"vw":30.822889},{"c":30.83,"h":30.83,"l":30.83,"n":27,"o":30.83,"t":"2026-10-19T20:00:00Z","v":104985,"vw":30.83},{"c":31,"h":31.015,"l":30.94,"n":12,"o":30.94,"t":"2026-10-20T13:30:00Z","v":5109,"vw":30.943937},{"c":31.2,"h":31.2,"l":30.705,"n":31,"o":30.705,"t":"2026-10-20T13:35:00Z","v":1368,"vw":31.075},{"c":31.11,"h":31.11,"l":31.11,"n":5,"o":31.11,"t":"2026-10-20T13:40:00Z","v":125,"vw":31.11},{"c":31.16,"h":31.19,"l":31.125,"n":33,"o":31.19,"t":"2026-10-20T13:45:00Z","v":1633,"vw":31.175812},{"c":31.185,"h":31.4,"l":31.185,"n":17,"o":31.185,"t":"2026-10-20T13:50:00Z","v":1505,"vw":31.2022},{"c":31.565,"h":31.58,"l":31.3347,"n":146,"o":31.3999,"t":"2026-10-20T13:55:00Z","v":12008,"vw":31.436084},{"c":31.355,"h":31.58,"l":31.355,"n":113,"o":31.58,"t":"2026-10-20T14:00:00Z","v":16587,"vw":31.40356},{"c":31.09,"h":31.195,"l":31.09,"n":13,"o":31.195,"t":"2026-10-20T14:05:00Z","v":4308,"vw":31.192439},{"c":31.05,"h":31.06,"l":31.025,"n":34,"o":31.06,"t":"2026-10-20T14:10:00Z","v":1285,"vw":31.036429},{"c":31.03,"h":31.055,"l":31.03,"n":8,"o":31.055,"t":"2026-10-20T14:15:00Z","v":265,"vw":31.041312},{"c":31.295,"h":31.295,"l":31.02,"n":108,"o":31.02,"t":"2026-10-20T14:20:00Z","v":9351,"vw":31.116543},{"c":31.24,"h":31.26,"l":31.17,"n":135,"o":31.25,"t":"2026-10-20T14:25:00Z","v":4645,"vw":31.220205},{"c":31.33,"h":31.34,"l":31.25,"n":82,"o":31.25,"t":"2026-10-20T14:30:00Z","v":2853,"vw":31.306425},{"c":31.42,"h":31.42,"l":31.335,"n":60,"o":31.375,"t":"2026-10-20T14:35:00Z","v":1825,"vw":31.380952},{"c":31.455,"h":31.53,"l":31.4,"n":90,"o":31.51,"t":"2026-10-20T14:45:00Z","v":4004,"vw":31.465742},{"c":31.515,"h":31.515,"l":31.46,"n":54,"o":31.46,"t":"2026-10-20T14:50:00Z","v":4057,"vw":31.510606},{"c":31.6,"h":31.675,"l":31.6,"n":64,"o":31.64,"t":"2026-10-20T14:55:00Z","v":4951,"vw":31.636022},{"c":31.615,"h":31.62,"l":31.615,"n":14,"o":31.62,"t":"2026-10-20T15:00:00Z","v":343,"vw":31.6175},{"c":31.65,"h":31.69,"l":31.62,"n":53,"o":31.68,"t":"2026-10-20T15:05:00Z","v":4187,"vw":31.672353},{"c":31.65,"h":31.65,"l":31.53,"n":118,"o":31.62,"t":"2026-10-20T15:10:00Z","v":4811,"vw":31.592443},{"c":31.56,"h":31.64,"l":31.56,"n":61,"o":31.57,"t":"2026-10-20T15:15:00Z","v":1484,"vw":31.58431},{"c":31.57,"h":31.59,"l":31.46,"n":24,"o":31.59,"t":"2026-10-20T15:20:00Z","v":720,"vw":31.552617},{"c":31.55,"h":31.55,"l":31.51,"n":44,"o":31.525,"t":"2026-10-20T15:25:00Z","v":868,"vw":31.524865},{"c":31.28,"h":31.46,"l":31.28,"n":111,"o":31.46,"t":"2026-10-20T15:30:00Z","v":6014,"vw":31.383322},{"c":31.23,"h":31.32,"l":31.23,"n":119,"o":31.27,"t":"2026-10-20T15:35:00Z","v":5921,"vw":31.267444},{"c":31.25,"h":31.2899,"l":31.21,"n":88,"o":31.235,"t":"2026-10-20T15:40:00Z","v":4007,"vw":31.26614},{"c":31.24,"h":31.2412,"l":31.21,"n":49,"o":31.23,"t":"2026-10-20T15:45:00Z","v":1598,"vw":31.223484},{"c":31.17,"h":31.19,"l":31.17,"n":93,"o":31.19,"t":"2026-10-20T15:50:00Z","v":2194,"vw":31.175833},{"c":31.105,"h":31.17,"l":31.105,"n":78,"o":31.17,"t":"2026-10-20T15:55:00Z","v":2730,"vw":31.11639},{"c":31.105,"h":31.105,"l":31.105,"n":7,"o":31.105,"t":"2026-10-20T16:00:00Z","v":126,"vw":31.105},{"c":31.095,"h":31.155,"l":31.07,"n":154,"o":31.07,"t":"2026-10-20T16:05:00Z","v":7170,"vw":31.119381},{"c":31.09,"h":31.1,"l":31.06,"n":94,"o":31.1,"t":"2026-10-20T16:10:00Z","v":2375,"vw":31.083333},{"c":30.97,"h":31.075,"l":30.97,"n":149,"o":31.075,"t":"2026-10-20T16:15:00Z","v":15424,"vw":30.996889},{"c":31.04,"h":31.04,"l":30.96,"n":253,"o":30.99,"t":"2026-10-20T16:20:00Z","v":11540,"vw":31.00421},{"c":31.07,"h":31.07,"l":31.02,"n":145,"o":31.02,"t":"2026-10-20T16:25:00Z","v":6067,"vw":31.052733},{"c":31.13,"h":31.13,"l":31.085,"n":54,"o":31.085,"t":"2026-10-20T16:30:00Z","v":2461,"vw":31.100964},{"c":31.14,"h":31.15,"l":31.13,"n":37,"o":31.13,"t":"2026-10-20T16:35:00Z","v":1068,"vw":31.140119},{"c":31.17,"h":31.17,"l":31.17,"n":22,"o":31.17,"t":"2026-10-20T16:40:00Z","v":607,"vw":31.17},{"c":31.24,"h":31.24,"l":31.15,"n":49,"o":31.17,"t":"2026-10-20T16:45:00Z","v":7059,"vw":31.192104},{"c":31.06,"h":31.2,"l":31.06,"n":89,"o":31.2,"t":"2026-10-20T16:50:00Z","v":2765,"vw":31.155116},{"c":31.1,"h":31.1,"l":31.08,"n":122,"o":31.09,"t":"2026-10-20T16:55:00Z","v":5104,"vw":31.0871},{"c":31.055,"h":31.14,"l":31.055,"n":112,"o":31.11,"t":"2026-10-20T17:00:00Z","v":5454,"vw":31.104023},{"c":31.07,"h":31.07,"l":31.05,"n":27,"o":31.05,"t":"2026-10-20T17:10:00Z","v":2241,"vw":31.066325},{"c":31.09,"h":31.09,"l":31.05,"n":67,"o":31.05,"t":"2026-10-20T17:15:00Z","v":2129,"vw":31.076667},{"c":31.095,"h":31.12,"l":31.095,"n":40,"o":31.12,"t":"2026-10-20T17:20:00Z","v":1036,"vw":31.1025},{"c":30.96,"h":31.08,"l":30.9206,"n":190,"o":31.08,"t":"2026-10-20T17:25:00Z","v":12096,"vw":30.943417},{"c":30.98,"h":31,"l":30.98,"n":64,"o":30.99,"t":"2026-10-20T17:30:00Z","v":1894,"vw":30.988051},{"c":30.98,"h":31.02,"l":30.98,"n":17,"o":30.98,"t":"2026-10-20T17:35:00Z","v":711,"vw":30.995317},{"c":31.005,"h":31.005,"l":30.9719,"n":47,"o":30.9719,"t":"2026-10-20T17:40:00Z","v":1562,"vw":30.987917},{"c":31.02,"h":31.02,"l":31.02,"n":26,"o":31.02,"t":"2026-10-20T17:45:00Z","v":1051,"vw":31.02},{"c":30.94,"h":31.02,"l":30.93,"n":127,"o":31.02,"t":"2026-10-20T17:50:00Z","v":4440,"vw":30.966391},{"c":30.915,"h":30.925,"l":30.91,"n":41,"o":30.92,"t":"2026-10-20T17:55:00Z","v":1901,"vw":30.917288},{"c":30.85,"h":30.89,"l":30.85,"n":47,"o":30.89,"t":"2026-10-20T18:00:00Z","v":926,"vw":30.863245},{"c":30.795,"h":30.84,"l":30.775,"n":147,"o":30.835,"t":"2026-10-20T18:05:00Z","v":19616,"vw":30.80175},{"c":30.81,"h":30.82,"l":30.74,"n":117,"o":30.8,"t":"2026-10-20T18:10:00Z","v":7818,"vw":30.776964},{"c":30.82,"h":30.82,"l":30.82,"n":27,"o":30.82,"t":"2026-10-20T18:15:00Z","v":894,"vw":30.82},{"c":30.75,"h":30.8,"l":30.75,"n":72,"o":30.8,"t":"2026-10-20T18:20:00Z","v":2495,"vw":30.785021},{"c":30.705,"h":30.72,"l":30.705,"n":103,"o":30.72,"t":"2026-10-20T18:25:00Z","v":3794,"vw":30.708299},{"c":30.765,"h":30.765,"l":30.7,"n":96,"o":30.7,"t":"2026-10-20T18:30:00Z","v":2404,"vw":30.727498},{"c":30.75,"h":30.775,"l":30.75,"n":73,"o":30.775,"t":"2026-10-20T18:35:00Z","v":1796,"vw":30.764591},{"c":30.75,"h":30.77,"l":30.74,"n":175,"o":30.75,"t":"2026-10-20T18:40:00Z","v":8046,"vw":30.753768},{"c":30.82,"h":30.8998,"l":30.755,"n":163,"o":30.755,"t":"2026-10-20T18:45:00Z","v":11022,"vw":30.851024},{"c":30.78,"h":30.835,"l":30.78,"n":126,"o":30.835,"t":"2026-10-20T18:50:00Z","v":4092,"vw":30.802294},{"c":30.785,"h":30.785,"l":30.785,"n":11,"o":30.785,"t":"2026-10-20T18:55:00Z","v":226,"vw":30.785},{"c":30.805,"h":30.81,"l":30.78,"n":68,"o":30.81,"t":"2026-10-20T19:00:00Z","v":7606,"vw":30.796529},{"c":30.78,"h":30.805,"l":30.78,"n":43,"o":30.805,"t":"2026-10-20T19:05:00Z","v":1683,"vw":30.784115},{"c":30.775,"h":30.81,"l":30.76,"n":89,"o":30.76,"t":"2026-10-20T19:10:00Z","v":3875,"vw":30.776218},{"c":30.79,"h":30.79,"l":30.77,"n":96,"o":30.77,"t":"2026-10-20T19:15:00Z","v":2813,"vw":30.778223},{"c":30.775,"h":30.78,"l":30.76,"n":124,"o":30.78,"t":"2026-10-20T19:20:00Z","v":3620,"vw":30.77149},{"c":30.75,"h":30.78,"l":30.735,"n":137,"o":30.78,"t":"2026-10-20T19:25:00Z","v":4765,"vw":30.752949},{"c":30.79,"h":30.8,"l":30.755,"n":157,"o":30.76,"t":"2026-10-20T19:30:00Z","v":10364,"vw":30.770486},{"c":30.775,"h":30.835,"l":30.77,"n":134,"o":30.82,"t":"2026-10-20T19:35:00Z","v":4945,"vw":30.815911},{"c":30.89,"h":30.9,"l":30.8,"n":183,"o":30.8,"t":"2026-10-20T19:40:00Z","v":10402,"vw":30.854974},{"c":30.85,"h":30.95,"l":30.85,"n":280,"o":30.89,"t":"2026-10-20T19:45:00Z","v":14530,"vw":30.91673},{"c":30.81,"h":30.85,"l":30.8,"n":285,"o":30.83,"t":"2026-10-20T19:50:00Z","v":13559,"vw":30.833166},{"c":30.92,"h":30.96,"l":30.81,"n":868,"o":30.81,"t":"2026-10-20T19:55:00Z","v":47682,"vw":30.892388},{"c":30.92,"h":30.92,"l":30.92,"n":50,"o":30.92,"t":"2026-10-20T20:00:00Z","v":116420,"vw":30.92},{"c":31.0541,"h":31.0541,"l":31.0541,"n":3,"o":31.0541,"t":"2026-10-20T21:15:00Z","v":422,"vw":31.0541},{"c":30.915,"h":31.18,"l":30.915,"n":32,"o":31.18,"t":"2026-10-21T13:30:00Z","v":4066,"vw":31.166292},{"c":30.905,"h":30.905,"l":30.905,"n":11,"o":30.905,"t":"2026-10-21T13:35:00Z","v":197,"vw":30.905},{"c":31.07,"h":31.12,"l":30.9101,"n":26,"o":30.9101,"t":"2026-10-21T13:40:00Z","v":1062,"vw":31.02115},{"c":31.01,"h":31.01,"l":30.96,"n":20,"o":30.97,"t":"2026-10-21T13:45:00Z","v":1336,"vw":30.974874},{"c":30.92,"h":30.94,"l":30.86,"n":91,"o":30.91,"t":"2026-10-21T13:50:00Z","v":3259,"vw":30.898673},{"c":30.87,"h":30.96,"l":30.87,"n":29,"o":30.95,"t":"2026-10-21T13:55:00Z","v":917,"vw":30.9325},{"c":30.68,"h":30.84,"l":30.68,"n":157,"o":30.84,"t":"2026-10-21T14:00:00Z","v":5753,"vw":30.734102},{"c":30.51,"h":30.51,"l":30.46,"n":49,"o":30.5,"t":"2026-10-21T14:05:00Z","v":1256,"vw":30.4925},{"c":30.59,"h":30.63,"l":30.58,"n":38,"o":30.58,"t":"2026-10-21T14:10:00Z","v":1307,"vw":30.595208},{"c":30.58,"h":30.58,"l":30.5348,"n":19,"o":30.5348,"t":"2026-10-21T14:15:00Z","v":510,"vw":30.550549},{"c":30.535,"h":30.55,"l":30.51,"n":58,"o":30.54,"t":"2026-10-21T14:20:00Z","v":1601,"vw":30.5335},{"c":30.58,"h":30.635,"l":30.5,"n":189,"o":30.58,"t":"2026-10-21T14:25:00Z","v":18555,"vw":30.580902},{"c":30.625,"h":30.66,"l":30.54,"n":190,"o":30.54,"t":"2026-10-21T14:30:00Z","v":7555,"vw":30.606338},{"c":30.7,"h":30.71,"l":30.645,"n":47,"o":30.645,"t":"2026-10-21T14:40:00Z","v":1312,"vw":30.67625},{"c":30.68,"h":30.78,"l":30.68,"n":75,"o":30.75,"t":"2026-10-21T14:45:00Z","v":3141,"vw":30.721125},{"c":30.62,"h":30.68,"l":30.62,"n":64,"o":30.68,"t":"2026-10-21T14:50:00Z","v":2155,"vw":30.651569},{"c":30.54,"h":30.66,"l":30.54,"n":54,"o":30.66,"t":"2026-10-21T14:55:00Z","v":1410,"vw":30.62},{"c":30.49,"h":30.545,"l":30.49,"n":21,"o":30.545,"t":"2026-10-21T15:05:00Z","v":1020,"vw":30.521713},{"c":30.485,"h":30.51,"l":30.485,"n":40,"o":30.51,"t":"2026-10-21T15:10:00Z","v":1204,"vw":30.495},{"c":30.49,"h":30.52,"l":30.49,"n":60,"o":30.49,"t":"2026-10-21T15:15:00Z","v":1008,"vw":30.4975},{"c":30.52,"h":30.54,"l":30.475,"n":98,"o":30.49,"t":"2026-10-21T15:20:00Z","v":3423,"vw":30.508296},{"c":30.62,"h":30.68,"l":30.59,"n":66,"o":30.59,"t":"2026-10-21T15:25:00Z","v":2349,"vw":30.616154},{"c":30.6625,"h":30.665,"l":30.66,"n":21,"o":30.66,"t":"2026-10-21T15:30:00Z","v":474,"vw":30.6625},{"c":30.63,"h":30.63,"l":30.63,"n":6,"o":30.63,"t":"2026-10-21T15:35:00Z","v":178,"vw":30.63},{"c":30.54,"h":30.59,"l":30.54,"n":49,"o":30.59,"t":"2026-10-21T15:40:00Z","v":1218,"vw":30.567},{"c":30.485,"h":30.5501,"l":30.45,"n":95,"o":30.55,"t":"2026-10-21T15:45:00Z","v":11116,"vw":30.463847},{"c":30.55,"h":30.55,"l":30.48,"n":39,"o":30.49,"t":"2026-10-21T15:50:00Z","v":2305,"vw":30.521592},{"c":30.5,"h":30.5,"l":30.5,"n":28,"o":30.5,"t":"2026-10-21T16:00:00Z","v":723,"vw":30.5},{"c":30.51,"h":30.52,"l":30.505,"n":34,"o":30.52,"t":"2026-10-21T16:05:00Z","v":1168,"vw":30.514726},{"c":30.525,"h":30.53,"l":30.52,"n":37,"o":30.52,"t":"2026-10-21T16:10:00Z","v":1023,"vw":30.525},{"c":30.4402,"h":30.56,"l":30.4402,"n":135,"o":30.54,"t":"2026-10-21T16:15:00Z","v":13610,"vw":30.461181},{"c":30.4651,"h":30.48,"l":30.46,"n":66,"o":30.47,"t":"2026-10-21T16:20:00Z","v":2750,"vw":30.471557},{"c":30.48,"h":30.48,"l":30.465,"n":36,"o":30.47,"t":"2026-10-21T16:25:00Z","v":1552,"vw":30.472822},{"c":30.4809,"h":30.485,"l":30.4809,"n":32,"o":30.4812,"t":"2026-10-21T16:30:00Z","v":1643,"vw":30.48279},{"c":30.625,"h":30.625,"l":30.48,"n":121,"o":30.48,"t":"2026-10-21T16:35:00Z","v":7385,"vw":30.515566},{"c":30.55,"h":30.59,"l":30.54,"n":93,"o":30.59,"t":"2026-10-21T16:40:00Z","v":4551,"vw":30.556716},{"c":30.525,"h":30.55,"l":30.52,"n":37,"o":30.55,"t":"2026-10-21T16:45:00Z","v":1581,"vw":30.526582},{"c":30.51,"h":30.51,"l":30.5,"n":29,"o":30.5,"t":"2026-10-21T16:50:00Z","v":1022,"vw":30.501934},{"c":30.515,"h":30.515,"l":30.515,"n":16,"o":30.515,"t":"2026-10-21T16:55:00Z","v":413,"vw":30.515},{"c":30.52,"h":30.53,"l":30.49,"n":69,"o":30.515,"t":"2026-10-21T17:00:00Z","v":2995,"vw":30.516539},{"c":30.52,"h":30.52,"l":30.5,"n":32,"o":30.5,"t":"2026-10-21T17:05:00Z","v":1415,"vw":30.518024},{"c":30.55,"h":30.55,"l":30.535,"n":44,"o":30.55,"t":"2026-10-21T17:10:00Z","v":949,"vw":30.545},{"c":30.54,"h":30.54,"l":30.53,"n":26,"o":30.53,"t":"2026-10-21T17:15:00Z","v":516,"vw":30.535},{"c":30.515,"h":30.525,"l":30.5,"n":98,"o":30.52,"t":"2026-10-21T17:20:00Z","v":2222,"vw":30.516891},{"c":30.53,"h":30.53,"l":30.515,"n":44,"o":30.515,"t":"2026-10-21T17:25:00Z","v":1554,"vw":30.525979},{"c":30.54,"h":30.54,"l":30.51,"n":76,"o":30.51,"t":"2026-10-21T17:30:00Z","v":2062,"vw":30.519868},{"c":30.51,"h":30.535,"l":30.51,"n":31,"o":30.53,"t":"2026-10-21T17:35:00Z","v":1387,"vw":30.53041},{"c":30.51,"h":30.54,"l":30.51,"n":42,"o":30.54,"t":"2026-10-21T17:40:00Z","v":1247,"vw":30.518571},{"c":30.58,"h":30.59,"l":30.5,"n":203,"o":30.505,"t":"2026-10-21T17:45:00Z","v":21055,"vw":30.530466},{"c":30.585,"h":30.585,"l":30.56,"n":48,"o":30.56,"t":"2026-10-21T17:50:00Z","v":1436,"vw":30.572143},{"c":30.585,"h":30.585,"l":30.57,"n":28,"o":30.57,"t":"2026-10-21T17:55:00Z","v":834,"vw":30.5725},{"c":30.56,"h":30.56,"l":30.55,"n":59,"o":30.56,"t":"2026-10-21T18:00:00Z","v":2163,"vw":30.555289},{"c":30.55,"h":30.56,"l":30.55,"n":42,"o":30.555,"t":"2026-10-21T18:05:00Z","v":1984,"vw":30.55289},{"c":30.555,"h":30.57,"l":30.555,"n":19,"o":30.57,"t":"2026-10-21T18:10:00Z","v":639,"vw":30.565},{"c":30.565,"h":30.57,"l":30.565,"n":25,"o":30.57,"t":"2026-10-21T18:15:00Z","v":633,"vw":30.5675},{"c":30.585,"h":30.6,"l":30.565,"n":90,"o":30.565,"t":"2026-10-21T18:20:00Z","v":2485,"vw":30.584271},{"c":30.61,"h":30.61,"l":30.585,"n":71,"o":30.6,"t":"2026-10-21T18:25:00Z","v":2237,"vw":30.598812},{"c":30.64,"h":30.64,"l":30.63,"n":23,"o":30.63,"t":"2026-10-21T18:30:00Z","v":874,"vw":30.635516},{"c":30.625,"h":30.625,"l":30.62,"n":34,"o":30.62,"t":"2026-10-21T18:35:00Z","v":1122,"vw":30.620856},{"c":30.5926,"h":30.61,"l":30.5702,"n":67,"o":30.61,"t":"2026-10-21T18:40:00Z","v":5118,"vw":30.578678},{"c":30.56,"h":30.7,"l":30.54,"n":247,"o":30.61,"t":"2026-10-21T18:45:00Z","v":15528,"vw":30.632218},{"c":30.49,"h":30.53,"l":30.46,"n":72,"o":30.52,"t":"2026-10-21T18:50:00Z","v":3115,"vw":30.509776},{"c":30.38,"h":30.46,"l":30.37,"n":80,"o":30.46,"t":"2026-10-21T18:55:00Z","v":2463,"vw":30.427765},{"c":30.33,"h":30.33,"l":30.25,"n":142,"o":30.3,"t":"2026-10-21T19:00:00Z","v":8235,"vw":30.277997},{"c":30.28,"h":30.28,"l":30.24,"n":68,"o":30.26,"t":"2026-10-21T19:05:00Z","v":2557,"vw":30.25898},{"c":30.26,"h":30.26,"l":30.26,"n":40,"o":30.26,"t":"2026-10-21T19:10:00Z","v":1381,"vw":30.26},{"c":30.31,"h":30.3225,"l":30.28,"n":77,"o":30.29,"t":"2026-10-21T19:15:00Z","v":2625,"vw":30.302616},{"c":30.425,"h":30.43,"l":30.315,"n":156,"o":30.315,"t":"2026-10-21T19:20:00Z","v":7501,"vw":30.362191},{"c":30.545,"h":30.545,"l":30.48,"n":54,"o":30.48,"t":"2026-10-21T19:25:00Z","v":2038,"vw":30.527776},{"c":30.47,"h":30.55,"l":30.47,"n":138,"o":30.55,"t":"2026-10-21T19:30:00Z","v":3353,"vw":30.511238},{"c":30.52,"h":30.53,"l":30.475,"n":111,"o":30.48,"t":"2026-10-21T19:35:00Z","v":3611,"vw":30.503233},{"c":30.5,"h":30.5,"l":30.49,"n":93,"o":30.5,"t":"2026-10-21T19:40:00Z","v":2868,"vw":30.4975},{"c":30.525,"h":30.53,"l":30.5,"n":130,"o":30.5,"t":"2026-10-21T19:45:00Z","v":6869,"vw":30.511393},{"c":30.57,"h":30.6,"l":30.52,"n":203,"o":30.52,"t":"2026-10-21T19:50:00Z","v":10303,"vw":30.555443},{"c":30.65,"h":30.69,"l":30.58,"n":962,"o":30.58,"t":"2026-10-21T19:55:00Z","v":46097,"vw":30.654843},{"c":30.65,"h":30.65,"l":30.65,"n":49,"o":30.65,"t":"2026-10-21T20:00:00Z","v":125311,"vw":30.65},{"c":30.79,"h":30.79,"l":30.535,"n":32,"o":30.55,"t":"2026-10-22T13:30:00Z","v":5285,"vw":30.577315},{"c":30.92,"h":30.99,"l":30.92,"n":16,"o":30.98,"t":"2026-10-22T13:35:00Z","v":780,"vw":30.972},{"c":30.79,"h":31,"l":30.57,"n":85,"o":30.75,"t":"2026-10-22T13:40:00Z","v":3008,"vw":30.813333},{"c":30.8639,"h":30.94,"l":30.8639,"n":34,"o":30.93,"t":"2026-10-22T13:45:00Z","v":1230,"vw":30.908094},{"c":30.9746,"h":30.9746,"l":30.85,"n":30,"o":30.85,"t":"2026-10-22T13:50:00Z","v":753,"vw":30.92676},{"c":31.09,"h":31.09,"l":30.88,"n":47,"o":30.88,"t":"2026-10-22T14:00:00Z","v":2233,"vw":30.991245},{"c":31.19,"h":31.1946,"l":31.015,"n":69,"o":31.12,"t":"2026-10-22T14:05:00Z","v":2331,"vw":31.156577},{"c":31.19,"h":31.19,"l":31.105,"n":38,"o":31.105,"t":"2026-10-22T14:10:00Z","v":1298,"vw":31.13657},{"c":31.125,"h":31.125,"l":31.12,"n":14,"o":31.12,"t":"2026-10-22T14:15:00Z","v":357,"vw":31.122475},{"c":31.16,"h":31.18,"l":31.06,"n":54,"o":31.18,"t":"2026-10-22T14:20:00Z","v":3397,"vw":31.111433},{"c":31,"h":31.045,"l":31,"n":51,"o":31.045,"t":"2026-10-22T14:25:00Z","v":1026,"vw":31.025},{"c":30.96,"h":31.08,"l":30.96,"n":59,"o":31.02,"t":"2026-10-22T14:30:00Z","v":2080,"vw":31.024553},{"c":30.9,"h":30.95,"l":30.9,"n":49,"o":30.95,"t":"2026-10-22T14:35:00Z","v":1668,"vw":30.92875},{"c":30.985,"h":31.02,"l":30.94,"n":53,"o":30.97,"t":"2026-10-22T14:40:00Z","v":2043,"vw":30.988383},{"c":31.07,"h":31.09,"l":31.02,"n":49,"o":31.02,"t":"2026-10-22T14:45:00Z","v":1418,"vw":31.052},{"c":31.11,"h":31.11,"l":31.08,"n":65,"o":31.09,"t":"2026-10-22T14:50:00Z","v":1769,"vw":31.09109},{"c":31.125,"h":31.125,"l":31.125,"n":9,"o":31.125,"t":"2026-10-22T14:55:00Z","v":148,"vw":31.125},{"c":31.17,"h":31.17,"l":31.08,"n":77,"o":31.13,"t":"2026-10-22T15:00:00Z","v":2859,"vw":31.11853},{"c":31.16,"h":31.19,"l":31.15,"n":17,"o":31.19,"t":"2026-10-22T15:05:00Z","v":1085,"vw":31.156432},{"c":31.215,"h":31.24,"l":31.19,"n":64,"o":31.2,"t":"2026-10-22T15:10:00Z","v":2677,"vw":31.212769},{"c":31.33,"h":31.35,"l":31.25,"n":142,"o":31.26,"t":"2026-10-22T15:15:00Z","v":4226,"vw":31.311457},{"c":31.41,"h":31.41,"l":31.33,"n":79,"o":31.33,"t":"2026-10-22T15:20:00Z","v":1832,"vw":31.365973},{"c":31.33,"h":31.41,"l":31.33,"n":33,"o":31.41,"t":"2026-10-22T15:25:00Z","v":1166,"vw":31.378912},{"c":31.38,"h":31.39,"l":31.31,"n":88,"o":31.315,"t":"2026-10-22T15:30:00Z","v":3758,"vw":31.350473},{"c":31.36,"h":31.395,"l":31.35,"n":50,"o":31.39,"t":"2026-10-22T15:35:00Z","v":1774,"vw":31.3675},{"c":31.34,"h":31.38,"l":31.325,"n":23,"o":31.325,"t":"2026-10-22T15:40:00Z","v":3679,"vw":31.331923},{"c":31.43,"h":31.43,"l":31.335,"n":90,"o":31.335,"t":"2026-10-22T15:45:00Z","v":2800,"vw":31.382917},{"c":31.3701,"h":31.3701,"l":31.3701,"n":6,"o":31.3701,"t":"2026-10-22T15:50:00Z","v":590,"vw":31.3701},{"c":31.46,"h":31.47,"l":31.41,"n":87,"o":31.41,"t":"2026-10-22T15:55:00Z","v":2376,"vw":31.45057},{"c":31.49,"h":31.5,"l":31.45,"n":64,"o":31.5,"t":"2026-10-22T16:00:00Z","v":3400,"vw":31.468267},{"c":31.48,"h":31.48,"l":31.41,"n":67,"o":31.42,"t":"2026-10-22T16:05:00Z","v":1963,"vw":31.439264},{"c":31.39,"h":31.435,"l":31.39,"n":108,"o":31.435,"t":"2026-10-22T16:10:00Z","v":2369,"vw":31.399286},{"c":31.415,"h":31.43,"l":31.415,"n":40,"o":31.43,"t":"2026-10-22T16:15:00Z","v":1027,"vw":31.42},{"c":31.4233,"h":31.45,"l":31.42,"n":84,"o":31.44,"t":"2026-10-22T16:20:00Z","v":2616,"vw":31.42973},{"c":31.5,"h":31.5,"l":31.445,"n":69,"o":31.46,"t":"2026-10-22T16:25:00Z","v":7915,"vw":31.452806},{"c":31.46,"h":31.485,"l":31.46,"n":18,"o":31.485,"t":"2026-10-22T16:30:00Z","v":1203,"vw":31.481444},{"c":31.47,"h":31.5,"l":31.46,"n":141,"o":31.47,"t":"2026-10-22T16:35:00Z","v":7959,"vw":31.476649},{"c":31.38,"h":31.46,"l":31.38,"n":100,"o":31.45,"t":"2026-10-22T16:40:00Z","v":3257,"vw":31.416135},{"c":31.34,"h":31.365,"l":31.34,"n":59,"o":31.36,"t":"2026-10-22T16:45:00Z","v":1864,"vw":31.357277},{"c":31.51,"h":31.51,"l":31.405,"n":89,"o":31.41,"t":"2026-10-22T16:55:00Z","v":3117,"vw":31.450833},{"c":31.43,"h":31.57,"l":31.43,"n":461,"o":31.52,"t":"2026-10-22T17:00:00Z","v":25515,"vw":31.503804},{"c":31.44,"h":31.44,"l":31.42,"n":23,"o":31.42,"t":"2026-10-22T17:05:00Z","v":1425,"vw":31.421869},{"c":31.53,"h":31.53,"l":31.41,"n":185,"o":31.435,"t":"2026-10-22T17:10:00Z","v":7353,"vw":31.435962},{"c":31.54,"h":31.54,"l":31.47,"n":175,"o":31.51,"t":"2026-10-22T17:15:00Z","v":13031,"vw":31.515691},{"c":31.49,"h":31.54,"l":31.46,"n":106,"o":31.5,"t":"2026-10-22T17:20:00Z","v":10352,"vw":31.498885},{"c":31.48,"h":31.54,"l":31.48,"n":59,"o":31.53,"t":"2026-10-22T17:25:00Z","v":1839,"vw":31.516667},{"c":31.52,"h":31.52,"l":31.52,"n":46,"o":31.52,"t":"2026-10-22T17:30:00Z","v":1029,"vw":31.52},{"c":31.515,"h":31.54,"l":31.51,"n":51,"o":31.54,"t":"2026-10-22T17:35:00Z","v":1830,"vw":31.520833},{"c":31.52,"h":31.54,"l":31.515,"n":65,"o":31.515,"t":"2026-10-22T17:40:00Z","v":1915,"vw":31.530494},{"c":31.525,"h":31.525,"l":31.5,"n":55,"o":31.525,"t":"2026-10-22T17:45:00Z","v":1635,"vw":31.515313},{"c":31.5,"h":31.52,"l":31.48,"n":127,"o":31.49,"t":"2026-10-22T17:50:00Z","v":4810,"vw":31.495966},{"c":31.53,"h":31.53,"l":31.53,"n":29,"o":31.53,"t":"2026-10-22T17:55:00Z","v":676,"vw":31.53},{"c":31.535,"h":31.62,"l":31.525,"n":236,"o":31.525,"t":"2026-10-22T18:00:00Z","v":11056,"vw":31.575028},{"c":31.535,"h":31.56,"l":31.535,"n":35,"o":31.56,"t":"2026-10-22T18:05:00Z","v":1054,"vw":31.551},{"c":31.6,"h":31.6099,"l":31.565,"n":129,"o":31.57,"t":"2026-10-22T18:10:00Z","v":6658,"vw":31.582619},{"c":31.61,"h":31.61,"l":31.595,"n":44,"o":31.61,"t":"2026-10-22T18:15:00Z","v":1290,"vw":31.608125},{"c":31.585,"h":31.665,"l":31.585,"n":100,"o":31.665,"t":"2026-10-22T18:20:00Z","v":2469,"vw":31.615},{"c":31.57,"h":31.62,"l":31.57,"n":75,"o":31.595,"t":"2026-10-22T18:25:00Z","v":2283,"vw":31.589646},{"c":31.56,"h":31.59,"l":31.56,"n":53,"o":31.59,"t":"2026-10-22T18:30:00Z","v":1422,"vw":31.58},{"c":31.55,"h":31.55,"l":31.495,"n":118,"o":31.54,"t":"2026-10-22T18:35:00Z","v":4701,"vw":31.534303},{"c":31.55,"h":31.55,"l":31.51,"n":46,"o":31.52,"t":"2026-10-22T18:40:00Z","v":7228,"vw":31.519953},{"c":31.53,"h":31.58,"l":31.53,"n":55,"o":31.58,"t":"2026-10-22T18:45:00Z","v":1140,"vw":31.560783},{"c":31.46,"h":31.55,"l":31.45,"n":97,"o":31.55,"t":"2026-10-22T18:50:00Z","v":2763,"vw":31.496883},{"c":31.47,"h":31.47,"l":31.44,"n":31,"o":31.44,"t":"2026-10-22T18:55:00Z","v":1025,"vw":31.458806},{"c":31.52,"h":31.53,"l":31.47,"n":169,"o":31.47,"t":"2026-10-22T19:00:00Z","v":8928,"vw":31.513894},{"c":31.55,"h":31.58,"l":31.55,"n":110,"o":31.58,"t":"2026-10-22T19:05:00Z","v":4282,"vw":31.568308},{"c":31.615,"h":31.66,"l":31.55,"n":142,"o":31.55,"t":"2026-10-22T19:10:00Z","v":5030,"vw":31.582143},{"c":31.64,"h":31.64,"l":31.615,"n":55,"o":31.615,"t":"2026-10-22T19:15:00Z","v":1598,"vw":31.62},{"c":31.7,"h":31.7,"l":31.64,"n":164,"o":31.64,"t":"2026-10-22T19:20:00Z","v":5539,"vw":31.668553},{"c":31.765,"h":31.765,"l":31.65,"n":271,"o":31.675,"t":"2026-10-22T19:25:00Z","v":10940,"vw":31.674495},{"c":31.72,"h":31.75,"l":31.71,"n":162,"o":31.75,"t":"2026-10-22T19:30:00Z","v":5581,"vw":31.7234},{"c":31.72,"h":31.72,"l":31.65,"n":299,"o":31.72,"t":"2026-10-22T19:35:00Z","v":12095,"vw":31.685877},{"c":31.75,"h":31.83,"l":31.73,"n":237,"o":31.73,"t":"2026-10-22T19:40:00Z","v":10515,"vw":31.770103},{"c":31.755,"h":31.77,"l":31.72,"n":292,"o":31.76,"t":"2026-10-22T19:45:00Z","v":9538,"vw":31.744004},{"c":31.85,"h":31.93,"l":31.77,"n":374,"o":31.77,"t":"2026-10-22T19:50:00Z","v":16471,"vw":31.828053},{"c":31.82,"h":31.91,"l":31.75,"n":1136,"o":31.87,"t":"2026-10-22T19:55:00Z","v":58117,"vw":31.811011},{"c":31.83,"h":31.83,"l":31.83,"n":54,"o":31.83,"t":"2026-10-22T20:00:00Z","v":136828,"vw":31.83}],"history":[{"c":47.03,"h":48.4,"l":46.95,"n":7424,"o":48.4,"t":"2024-10-21T04:00:00Z","v":273228,"vw":47.226471},{"c":46.97,"h":47.925,"l":46.82,"n":8429,"o":46.88,"t":"2024-10-22T04:00:00Z","v":383432,"vw":47.262507},{"c":42.46,"h":45.21,"l":41.71,"n":16681,"o":45.01,"t":"2024-10-23T04:00:00Z","v":759491,"vw":42.633945},{"c":42.9,"h":43.84,"l":42.02,"n":12042,"o":43.84,"t":"2024-10-24T04:00:00Z","v":620213,"vw":42.870245},{"c":42.09,"h":43.365,"l":42.04,"n":7383,"o":43.35,"t":"2024-10-25T04:00:00Z","v":300642,"vw":42.323125},{"c":42.91,"h":43.15,"l":42.35,"n":7279,"o":42.35,"t":"2024-10-28T04:00:00Z","v":335522,"vw":42.900155},{"c":43.24,"h":43.51,"l":42.28,"n":7253,"o":42.28,"t":"2024-10-29T04:00:00Z","v":367536,"vw":43.187966},{"c":43.92,"h":44.8,"l":43.2,"n":6836,"o":43.2,"t":"2024-10-30T04:00:00Z","v":328860,"vw":44.236749},{"c":43.67,"h":44.335,"l":43.43,"n":7945,"o":43.92,"t":"2024-10-31T04:00:00Z","v":330279,"vw":43.87441},{"c":44.03,"h":45.025,"l":43.97,"n":7042,"o":43.97,"t":"2024-11-01T04:00:00Z","v":306363,"vw":44.306361},{"c":44.71,"h":45.195,"l":43.6646,"n":6420,"o":43.89,"t":"2024-11-04T05:00:00Z","v":292664,"vw":44.664197},{"c":45.69,"h":45.92,"l":44.67,"n":7581,"o":44.89,"t":"2024-11-05T05:00:00Z","v":382785,"vw":45.651966},{"c":49.65,"h":49.72,"l":47.82,"n":10900,"o":48.47,"t":"2024-11-06T05:00:00Z","v":501637,"vw":49.133315},{"c":47.42,"h":49.28,"l":47.32,"n":9655,"o":49.28,"t":"2024-11-07T05:00:00Z","v":368382,"vw":47.826956},{"c":47.92,"h":48.23,"l":46.61,"n":8238,"o":47.42,"t":"2024-11-08T05:00:00Z","v":425477,"vw":47.543526},{"c":48.34,"h":49.2823,"l":48.1,"n":6714,"o":48.21,"t":"2024-11-11T05:00:00Z","v":300273,"vw":48.502996},{"c":48.24,"h":49.28,"l":48.07,"n":11457,"o":48.38,"t":"2024-11-12T05:00:00Z","v":837651,"vw":48.44618},{"c":48.84,"h":49.9,"l":48.675,"n":8948,"o":48.81,"t":"2024-11-13T05:00:00Z","v":514336,"vw":49.083628},{"c":47.79,"h":48.96,"l":47.52,"n":8956,"o":48.96,"t":"2024-11-14T05:00:00Z","v":357114,"vw":47.899387},{"c":47.72,"h":48.2399,"l":47.04,"n":7069,"o":48.07,"t":"2024-11-15T05:00:00Z","v":330614,"vw":47.727174},{"c":47.2,"h":48.59,"l":47.09,"n":6242,"o":48.08,"t":"2024-11-18T05:00:00Z","v":264921,"vw":47.568591},{"c":46.81,"h":47.24,"l":46.18,"n":6040,"o":46.68,"t":"2024-11-19T05:00:00Z","v":203535,"vw":46.826099},{"c":46.98,"h":47.029,"l":46.24,"n":6472,"o":46.67,"t":"2024-11-20T05:00:00Z","v":369902,"vw":46.738144},{"c":46.34,"h":47.72,"l":46.04,"n":8572,"o":47.39,"t":"2024-11-21T05:00:00Z","v":440851,"vw":46.430317},{"c":47.43,"h":47.66,"l":46.34,"n":6604,"o":46.34,"t":"2024-11-22T05:00:00Z","v":362241,"vw":47.324641},{"c":48.08,"h":48.83,"l":47.74,"n":8412,"o":47.84,"t":"2024-11-25T05:00:00Z","v":469227,"vw":48.222387},{"c":49.14,"h":49.225,"l":47.68,"n":8326,"o":47.81,"t":"2024-11-26T05:00:00Z","v":465651,"vw":48.959438},{"c":48.21,"h":49.495,"l":48.05,"n":8614,"o":49.3,"t":"2024-11-27T05:00:00Z","v":556365,"vw":48.550458},{"c":48.66,"h":49.02,"l":48.22,"n":4893,"o":48.79,"t":"2024-11-29T05:00:00Z","v":184465,"vw":48.637804},{"c":48.41,"h":49.29,"l":47.68,"n":10073,"o":48.92,"t":"2024-12-02T05:00:00Z","v":416491,"vw":48.261978},{"c":48.11,"h":48.56,"l":47.49,"n":7842,"o":48.56,"t":"2024-12-03T05:00:00Z","v":265252,"vw":48.07039},{"c":47.87,"h":48.465,"l":47.65,"n":6466,"o":47.98,"t":"2024-12-04T05:00:00Z","v":323756,"vw":47.9871},{"c":47.38,"h":48.31,"l":47.23,"n":8517,"o":47.87,"t":"2024-12-05T05:00:00Z","v":413071,"vw":47.639562},{"c":46.89,"h":47.7814,"l":46.58,"n":6551,"o":47.42,"t":"2024-12-06T05:00:00Z","v":228906,"vw":46.988306},{"c":46.88,"h":46.965,"l":46.21,"n":8928,"o":46.93,"t":"2024-12-09T05:00:00Z","v":267428,"vw":46.734083},{"c":47.47,"h":48.14,"l":46.02,"n":8495,"o":46.85,"t":"2024-12-10T05:00:00Z","v":470881,"vw":47.539654},{"c":48.12,"h":48.82,"l":47.705,"n":6693,"o":47.76,"t":"2024-12-11T05:00:00Z","v":341304,"vw":48.244412},{"c":47.11,"h":48.77,"l":47.01,"n":7379,"o":47.98,"t":"2024-12-12T05:00:00Z","v":362434,"vw":47.425931},{"c":44.13,"h":46.83,"l":44.01,"n":9656,"o":46.73,"t":"2024-12-13T05:00:00Z","v":453470,"vw":44.756909},{"c":43.89,"h":45.04,"l":43.67,"n":9210,"o":44.1,"t":"2024-12-16T05:00:00Z","v":353210,"vw":44.217786},{"c":43.9,"h":43.93,"l":42.85,"n":9043,"o":43.57,"t":"2024-12-17T05:00:00Z","v":509935,"vw":43.613861},{"c":42.1,"h":44.86,"l":41.84,"n":8919,"o":44.41,"t":"2024-12-18T05:00:00Z","v":368847,"vw":42.941067},{"c":41.69,"h":43.08,"l":41.15,"n":11481,"o":42.65,"t":"2024-12-19T05:00:00Z","v":489599,"vw":41.879339},{"c":42.12,"h":42.295,"l":41.05,"n":10963,"o":41.2,"t":"2024-12-20T05:00:00Z","v":1191629,"vw":42.018355},{"c":41.73,"h":41.8,"l":41.22,"n":7773,"o":41.74,"t":"2024-12-23T05:00:00Z","v":255855,"vw":41.591819},{"c":42.51,"h":42.64,"l":41.47,"n":3160,"o":41.64,"t":"2024-12-24T05:00:00Z","v":113143,"vw":42.20024},{"c":43.03,"h":43.22,"l":41.94,"n":6195,"o":42.06,"t":"2024-12-26T05:00:00Z","v":228706,"vw":42.8254},{"c":42.15,"h":42.83,"l":41.68,"n":5127,"o":42.68,"t":"2024-12-27T05:00:00Z","v":154916,"vw":42.107171},{"c":41.99,"h":42.525,"l":41,"n":5885,"o":41.97,"t":"2024-12-30T05:00:00Z","v":226657,"vw":42.071991},{"c":42.26,"h":42.78,"l":42,"n":6077,"o":42.35,"t":"2024-12-31T05:00:00Z","v":308702,"vw":42.311062},{"c":42.3,"h":43.025,"l":41.96,"n":5802,"o":42.59,"t":"2025-01-02T05:00:00Z","v":198554,"vw":42.298279},{"c":42.74,"h":42.96,"l":41.89,"n":6721,"o":42.43,"t":"2025-01-03T05:00:00Z","v":429999,"vw":42.57899},{"c":42.57,"h":43.2,"l":42.01,"n":7552,"o":42.9,"t":"2025-01-06T05:00:00Z","v":305333,"vw":42.500269},{"c":42.24,"h":43.13,"l":41.78,"n":7247,"o":42.7,"t":"2025-01-07T05:00:00Z","v":364927,"vw":42.333069},{"c":41.28,"h":41.73,"l":40.93,"n":7002,"o":41.36,"t":"2025-01-08T05:00:00Z","v":290815,"vw":41.331127},{"c":40.13,"h":41.115,"l":40.06,"n":8333,"o":40.57,"t":"2025-01-10T05:00:00Z","v":286899,"vw":40.319826},{"c":41.54,"h":41.65,"l":39.27,"n":7912,"o":39.71,"t":"2025-01-13T05:00:00Z","v":384374,"vw":41.091677},{"c":40.91,"h":41.97,"l":40.21,"n":6747,"o":41.67,"t":"2025-01-14T05:00:00Z","v":353193,"vw":40.797727},{"c":42.18,"h":42.54,"l":41.79,"n":6105,"o":42.34,"t":"2025-01-15T05:00:00Z","v":258291,"vw":42.217632},{"c":42.9,"h":42.965,"l":41.78,"n":5818,"o":41.9,"t":"2025-01-16T05:00:00Z","v":274452,"vw":42.578976},{"c":43.11,"h":43.44,"l":42.85,"n":7100,"o":43.16,"t":"2025-01-17T05:00:00Z","v":491252,"vw":43.097235},{"c":43.82,"h":43.96,"l":43.19,"n":8284,"o":43.48,"t":"2025-01-21T05:00:00Z","v":310965,"vw":43.654191},{"c":43.2,"h":43.58,"l":43.05,"n":7500,"o":43.54,"t":"2025-01-22T05:00:00Z","v":250825,"vw":43.228137},{"c":42.16,"h":43.23,"l":41.895,"n":7883,"o":43.23,"t":"2025-01-23T05:00:00Z","v":367440,"vw":42.370006},{"c":42.26,"h":42.63,"l":41.82,"n":4197,"o":42.16,"t":"2025-01-24T05:00:00Z","v":185715,"vw":42.279755},{"c":42.31,"h":43.18,"l":41.98,"n":5772,"o":42.22,"t":"2025-01-27T05:00:00Z","v":261527,"vw":42.444918},{"c":42.1,"h":42.32,"l":41.325,"n":5676,"o":41.75,"t":"2025-01-28T05:00:00Z","v":198815,"vw":42.044159},{"c":42.16,"h":42.605,"l":41.73,"n":4867,"o":42,"t":"2025-01-29T05:00:00Z","v":179417,"vw":42.134727},{"c":43.28,"h":43.78,"l":42.64,"n":6645,"o":42.68,"t":"2025-01-30T05:00:00Z","v":393829,"vw":43.169994},{"c":42.75,"h":43.05,"l":41.65,"n":8129,"o":43.05,"t":"2025-01-31T05:00:00Z","v":432952,"vw":42.514347},{"c":42.49,"h":42.55,"l":41.48,"n":6316,"o":41.91,"t":"2025-02-03T05:00:00Z","v":276569,"vw":42.271448},{"c":43,"h":43.13,"l":42.09,"n":4134,"o":42.3,"t":"2025-02-04T05:00:00Z","v":171032,"vw":42.893445},{"c":43.65,"h":43.69,"l":42.8,"n":5680,"o":43.34,"t":"2025-02-05T05:00:00Z","v":261998,"vw":43.385267},{"c":43.75,"h":44.425,"l":43.41,"n":5704,"o":44.09,"t":"2025-02-06T05:00:00Z","v":264982,"vw":43.742621},{"c":43.07,"h":44.2359,"l":43,"n":5354,"o":43.68,"t":"2025-02-07T05:00:00Z","v":283022,"vw":43.316645},{"c":42.24,"h":43.64,"l":42.17,"n":7146,"o":43.27,"t":"2025-02-10T05:00:00Z","v":745454,"vw":42.980797},{"c":42.95,"h":43.22,"l":41.96,"n":8211,"o":41.97,"t":"2025-02-11T05:00:00Z","v":344720,"vw":42.690498},{"c":42.53,"h":42.77,"l":41.84,"n":6960,"o":42.28,"t":"2025-02-12T05:00:00Z","v":378630,"vw":42.452701},{"c":43.53,"h":43.94,"l":42.76,"n":7337,"o":42.84,"t":"2025-02-13T05:00:00Z","v":331387,"vw":43.449974},{"c":42.82,"h":43.97,"l":42.59,"n":10556,"o":43.71,"t":"2025-02-14T05:00:00Z","v":504150,"vw":43.016974},{"c":42.69,"h":43.245,"l":42.21,"n":13626,"o":42.99,"t":"2025-02-18T05:00:00Z","v":799993,"vw":42.6768},{"c":30.58,"h":37.578,"l":30.55,"n":27399,"o":37.578,"t":"2025-02-19T05:00:00Z","v":2255837,"vw":33.488184},{"c":29.22,"h":31.35,"l":28.985,"n":22896,"o":30.62,"t":"2025-02-20T05:00:00Z","v":1539323,"vw":29.857742},{"c":29.39,"h":30.07,"l":29.05,"n":15030,"o":29.78,"t":"2025-02-21T05:00:00Z","v":1170905,"vw":29.480525},{"c":28.48,"h":29.83,"l":28.43,"n":15604,"o":29.48,"t":"2025-02-24T05:00:00Z","v":765598,"vw":28.779592},{"c":29.17,"h":29.7956,"l":28.97,"n":16544,"o":29.77,"t":"2025-02-25T05:00:00Z","v":1040482,"vw":29.319348},{"c":27.69,"h":28.7375,"l":27.62,"n":14388,"o":28.01,"t":"2025-02-26T05:00:00Z","v":962219,"vw":27.883736},{"c":27.91,"h":28.5,"l":27.61,"n":10647,"o":27.92,"t":"2025-02-27T05:00:00Z","v":593920,"vw":28.016723},{"c":28.37,"h":28.73,"l":27.7,"n":8249,"o":27.8,"t":"2025-02-28T05:00:00Z","v":624240,"vw":28.330859},{"c":28.81,"h":29.68,"l":28.39,"n":11021,"o":28.39,"t":"2025-03-03T05:00:00Z","v":659877,"vw":29.064218},{"c":27.2,"h":28.42,"l":27.09,"n":9639,"o":28.3,"t":"2025-03-04T05:00:00Z","v":779181,"vw":27.391373},{"c":26.9,"h":27.5,"l":26.58,"n":11098,"o":27.05,"t":"2025-03-05T05:00:00Z","v":895350,"vw":26.954081},{"c":28.55,"h":28.62,"l":26.52,"n":13861,"o":26.57,"t":"2025-03-06T05:00:00Z","v":1211343,"vw":28.119969},{"c":28.15,"h":28.69,"l":28.03,"n":13698,"o":28.52,"t":"2025-03-07T05:00:00Z","v":1047138,"vw":28.301143},{"c":26.95,"h":28.45,"l":26.83,"n":9885,"o":27.81,"t":"2025-03-10T04:00:00Z","v":488039,"vw":27.287561},{"c":26.89,"h":27.52,"l":26.7075,"n":12302,"o":26.94,"t":"2025-03-11T04:00:00Z","v":682914,"vw":26.945606},{"c":27.04,"h":27.65,"l":26.81,"n":10249,"o":26.96,"t":"2025-03-12T04:00:00Z","v":796764,"vw":27.113094},{"c":26.18,"h":27.25,"l":26.02,"n":8195,"o":27.09,"t":"2025-03-13T04:00:00Z","v":496104,"vw":26.31176},{"c":26.71,"h":26.8,"l":26.15,"n":11414,"o":26.43,"t":"2025-03-14T04:00:00Z","v":580161,"vw":26.602983},{"c":26.47,"h":26.81,"l":25.985,"n":8358,"o":26.5,"t":"2025-03-17T04:00:00Z","v":474941,"vw":26.389791},{"c":25.94,"h":26.46,"l":25.93,"n":9457,"o":26.37,"t":"2025-03-18T04:00:00Z","v":788813,"vw":26.065402},{"c":27.2,"h":27.37,"l":26.18,"n":11655,"o":26.39,"t":"2025-03-19T04:00:00Z","v":524674,"vw":27.05744},{"c":27.18,"h":27.68,"l":26.9,"n":10991,"o":26.9,"t":"2025-03-20T04:00:00Z","v":649429,"vw":27.226323},{"c":27.19,"h":27.24,"l":26.7,"n":8511,"o":26.95,"t":"2025-03-21T04:00:00Z","v":1190041,"vw":27.148507},{"c":27.9,"h":28.035,"l":27.41,"n":7442,"o":27.79,"t":"2025-03-24T04:00:00Z","v":405843,"vw":27.84602},{"c":27.34,"h":28.2084,"l":27.17,"n":8091,"o":27.99,"t":"2025-03-25T04:00:00Z","v":559359,"vw":27.395426},{"c":27.48,"h":27.9945,"l":27.01,"n":10312,"o":27.56,"t":"2025-03-26T04:00:00Z","v":465919,"vw":27.433141},{"c":27.42,"h":27.63,"l":27.08,"n":6791,"o":27.48,"t":"2025-03-27T04:00:00Z","v":462341,"vw":27.339901},{"c":26.41,"h":27.43,"l":26.3,"n":6770,"o":27.27,"t":"2025-03-28T04:00:00Z","v":316215,"vw":26.482991},{"c":26.6,"h":26.77,"l":26,"n":6883,"o":26.01,"t":"2025-03-31T04:00:00Z","v":407738,"vw":26.557366},{"c":27.52,"h":27.735,"l":26.36,"n":7787,"o":26.49,"t":"2025-04-01T04:00:00Z","v":389340,"vw":27.347676},{"c":28.07,"h":28.29,"l":27.05,"n":6564,"o":27.05,"t":"2025-04-02T04:00:00Z","v":384961,"vw":28.028735},{"c":25.75,"h":26.873,"l":25.235,"n":11927,"o":26.7,"t":"2025-04-03T04:00:00Z","v":544526,"vw":25.886969},{"c":25.2,"h":25.2,"l":23.78,"n":13157,"o":24.63,"t":"2025-04-04T04:00:00Z","v":718906,"vw":24.913681},{"c":25.02,"h":26.025,"l":23.5,"n":12915,"o":23.5,"t":"2025-04-07T04:00:00Z","v":623864,"vw":24.906138},{"c":24.02,"h":25.92,"l":23.53,"n":11471,"o":25.89,"t":"2025-04-08T04:00:00Z","v":545403,"vw":24.196783},{"c":26.87,"h":27.3813,"l":23.89,"n":12199,"o":23.89,"t":"2025-04-09T04:00:00Z","v":592434,"vw":26.0496},{"c":25.34,"h":26.1428,"l":24.915,"n":11298,"o":26.14,"t":"2025-04-10T04:00:00Z","v":651307,"vw":25.430537},{"c":25.42,"h":25.58,"l":24.725,"n":6772,"o":25.38,"t":"2025-04-11T04:00:00Z","v":298406,"vw":25.297894},{"c":25.5,"h":25.88,"l":24.9387,"n":6991,"o":25.88,"t":"2025-04-14T04:00:00Z","v":291531,"vw":25.480613},{"c":25.69,"h":25.8,"l":25.26,"n":7558,"o":25.46,"t":"2025-04-15T04:00:00Z","v":397205,"vw":25.586058},{"c":25.55,"h":25.895,"l":25.165,"n":6486,"o":25.76,"t":"2025-04-16T04:00:00Z","v":381030,"vw":25.536786},{"c":26.24,"h":26.47,"l":25.52,"n":5671,"o":25.52,"t":"2025-04-17T04:00:00Z","v":318242,"vw":26.166944},{"c":25.78,"h":26.04,"l":25.43,"n":6142,"o":26.02,"t":"2025-04-21T04:00:00Z","v":307249,"vw":25.700012},{"c":26.59,"h":26.62,"l":25.63,"n":12191,"o":26.11,"t":"2025-04-22T04:00:00Z","v":591957,"vw":26.358821},{"c":24.73,"h":26.58,"l":24.62,"n":18002,"o":25.13,"t":"2025-04-23T04:00:00Z","v":1001637,"vw":24.963348},{"c":24.96,"h":25.283,"l":24.55,"n":13401,"o":24.94,"t":"2025-04-24T04:00:00Z","v":759493,"vw":24.841918},{"c":25.71,"h":25.795,"l":24.51,"n":9936,"o":24.74,"t":"2025-04-25T04:00:00Z","v":535065,"vw":25.44922},{"c":25.89,"h":26.04,"l":25.465,"n":11445,"o":25.81,"t":"2025-04-28T04:00:00Z","v":549732,"vw":25.79959},{"c":26.36,"h":26.61,"l":25.73,"n":12365,"o":25.95,"t":"2025-04-29T04:00:00Z","v":709559,"vw":26.239788},{"c":26.36,"h":26.37,"l":25.575,"n":9204,"o":26.15,"t":"2025-04-30T04:00:00Z","v":617976,"vw":26.242282},{"c":26.63,"h":26.99,"l":26.22,"n":11261,"o":26.4,"t":"2025-05-01T04:00:00Z","v":555241,"vw":26.670577},{"c":27.08,"h":27.35,"l":26.77,"n":7856,"o":26.96,"t":"2025-05-02T04:00:00Z","v":315682,"vw":27.016846},{"c":27.06,"h":27.3,"l":26.81,"n":6171,"o":26.85,"t":"2025-05-05T04:00:00Z","v":311318,"vw":27.107545},{"c":26.77,"h":27.17,"l":26.6799,"n":6181,"o":26.82,"t":"2025-05-06T04:00:00Z","v":300632,"vw":26.862126},{"c":26.82,"h":27.275,"l":26.39,"n":8169,"o":27,"t":"2025-05-07T04:00:00Z","v":636505,"vw":26.787771},{"c":27.88,"h":28.12,"l":27.02,"n":8809,"o":27.26,"t":"2025-05-08T04:00:00Z","v":564959,"vw":27.845772},{"c":27.91,"h":28.26,"l":27.745,"n":6742,"o":28.01,"t":"2025-05-09T04:00:00Z","v":441979,"vw":27.920685},{"c":28.82,"h":29.69,"l":28.58,"n":8833,"o":29.25,"t":"2025-05-12T04:00:00Z","v":414423,"vw":28.941477},{"c":28.79,"h":29.18,"l":28.47,"n":9687,"o":28.99,"t":"2025-05-13T04:00:00Z","v":631200,"vw":28.910264},{"c":28.67,"h":29.11,"l":28.425,"n":10787,"o":28.75,"t":"2025-05-14T04:00:00Z","v":721717,"vw":28.812141},{"c":30.05,"h":30.065,"l":29.09,"n":10067,"o":29.92,"t":"2025-05-15T04:00:00Z","v":505391,"vw":29.821639},{"c":30.05,"h":30.32,"l":29.645,"n":9084,"o":30.05,"t":"2025-05-16T04:00:00Z","v":558118,"vw":30.071572},{"c":30.18,"h":30.3,"l":29.5,"n":9660,"o":29.61,"t":"2025-05-19T04:00:00Z","v":528147,"vw":30.102747},{"c":29.56,"h":30.125,"l":29.49,"n":9266,"o":29.95,"t":"2025-05-20T04:00:00Z","v":520701,"vw":29.689866},{"c":28.81,"h":29.425,"l":28.7238,"n":10548,"o":29.13,"t":"2025-05-21T04:00:00Z","v":729338,"vw":28.947565},{"c":28.67,"h":29.18,"l":28.59,"n":8740,"o":28.64,"t":"2025-05-22T04:00:00Z","v":590787,"vw":28.804982},{"c":28.33,"h":28.52,"l":28.01,"n":7761,"o":28.16,"t":"2025-05-23T04:00:00Z","v":385452,"vw":28.279117},{"c":29.04,"h":29.13,"l":28.445,"n":7629,"o":28.64,"t":"2025-05-27T04:00:00Z","v":564201,"vw":28.990427},{"c":28.9,"h":29.19,"l":28.565,"n":6611,"o":29,"t":"2025-05-28T04:00:00Z","v":394576,"vw":28.861891},{"c":29.1,"h":29.25,"l":28.73,"n":9600,"o":29.09,"t":"2025-05-29T04:00:00Z","v":388547,"vw":29.091338},{"c":28.83,"h":29.35,"l":28.59,"n":7150,"o":28.93,"t":"2025-05-30T04:00:00Z","v":481598,"vw":28.965299},{"c":28.43,"h":28.785,"l":28.34,"n":8358,"o":28.74,"t":"2025-06-02T04:00:00Z","v":431878,"vw":28.513034},{"c":29.25,"h":29.295,"l":28.01,"n":7616,"o":28.45,"t":"2025-06-03T04:00:00Z","v":569472,"vw":28.938649},{"c":28.94,"h":29.4282,"l":28.88,"n":6133,"o":29.34,"t":"2025-06-04T04:00:00Z","v":208664,"vw":28.977423},{"c":29.06,"h":29.31,"l":28.66,"n":5927,"o":28.8,"t":"2025-06-05T04:00:00Z","v":265742,"vw":29.060252},{"c":29.09,"h":29.64,"l":28.81,"n":8387,"o":29.49,"t":"2025-06-06T04:00:00Z","v":322922,"vw":29.043164},{"c":29.55,"h":29.75,"l":29.26,"n":7050,"o":29.63,"t":"2025-06-09T04:00:00Z","v":321235,"vw":29.584969},{"c":30.31,"h":30.6,"l":29.48,"n":7471,"o":29.76,"t":"2025-06-10T04:00:00Z","v":332426,"vw":30.243513},{"c":29.76,"h":30.54,"l":29.49,"n":8265,"o":30.37,"t":"2025-06-11T04:00:00Z","v":440999,"vw":29.949832},{"c":29.94,"h":29.95,"l":29.14,"n":8246,"o":29.49,"t":"2025-06-12T04:00:00Z","v":396330,"vw":29.82267},{"c":28.61,"h":29.465,"l":28.54,"n":8617,"o":29.35,"t":"2025-06-13T04:00:00Z","v":457800,"vw":28.806002},{"c":29.46,"h":29.54,"l":28.6703,"n":9412,"o":29.04,"t":"2025-06-16T04:00:00Z","v":379110,"vw":29.393656},{"c":28.48,"h":29.48,"l":28.44,"n":7743,"o":29.07,"t":"2025-06-17T04:00:00Z","v":431408,"vw":28.607762},{"c":27.93,"h":29.09,"l":27.83,"n":7099,"o":28.58,"t":"2025-06-18T04:00:00Z","v":357665,"vw":28.158693},{"c":27.99,"h":28.21,"l":27.67,"n":7869,"o":28.03,"t":"2025-06-20T04:00:00Z","v":949506,"vw":27.94482},{"c":28.06,"h":28.125,"l":27.19,"n":5447,"o":28.02,"t":"2025-06-23T04:00:00Z","v":278163,"vw":27.903894},{"c":29.21,"h":29.35,"l":28.2536,"n":6479,"o":28.39,"t":"2025-06-24T04:00:00Z","v":338966,"vw":29.061178},{"c":28.96,"h":29.47,"l":28.91,"n":5709,"o":29.2,"t":"2025-06-25T04:00:00Z","v":258337,"vw":29.076874},{"c":29.5,"h":29.52,"l":28.87,"n":7046,"o":29.08,"t":"2025-06-26T04:00:00Z","v":463786,"vw":29.407568},{"c":29.64,"h":29.835,"l":29.11,"n":6593,"o":29.71,"t":"2025-06-27T04:00:00Z","v":525515,"vw":29.577797},{"c":29.35,"h":29.89,"l":29.2445,"n":6736,"o":29.89,"t":"2025-06-30T04:00:00Z","v":379925,"vw":29.465735},{"c":30.33,"h":31.1418,"l":29.19,"n":8520,"o":29.19,"t":"2025-07-01T04:00:00Z","v":406434,"vw":30.552243},{"c":30.55,"h":30.655,"l":30.13,"n":6938,"o":30.51,"t":"2025-07-02T04:00:00Z","v":293095,"vw":30.499454},{"c":30.52,"h":30.81,"l":30.28,"n":4018,"o":30.61,"t":"2025-07-03T04:00:00Z","v":125458,"vw":30.555554},{"c":29.85,"h":30.69,"l":29.57,"n":6467,"o":30.42,"t":"2025-07-07T04:00:00Z","v":272136,"vw":29.904696},{"c":30.1,"h":30.45,"l":30,"n":7388,"o":30.03,"t":"2025-07-08T04:00:00Z","v":298773,"vw":30.121141},{"c":30.22,"h":30.55,"l":29.8489,"n":5570,"o":30.37,"t":"2025-07-09T04:00:00Z","v":333510,"vw":30.216327},{"c":30.58,"h":30.83,"l":30.23,"n":7858,"o":30.23,"t":"2025-07-10T04:00:00Z","v":379210,"vw":30.602084},{"c":29.97,"h":30.545,"l":29.94,"n":7757,"o":30.26,"t":"2025-07-11T04:00:00Z","v":384220,"vw":30.082555},{"c":29.13,"h":29.5299,"l":28.54,"n":9516,"o":29.23,"t":"2025-07-14T04:00:00Z","v":397547,"vw":28.994946},{"c":28.2,"h":29.53,"l":28.16,"n":10966,"o":29.19,"t":"2025-07-15T04:00:00Z","v":458522,"vw":28.529868},{"c":28.34,"h":28.7634,"l":27.84,"n":8126,"o":28.52,"t":"2025-07-16T04:00:00Z","v":311717,"vw":28.27814},{"c":28.84,"h":29.07,"l":28.24,"n":8532,"o":28.34,"t":"2025-07-17T04:00:00Z","v":722321,"vw":28.815562},{"c":28.6,"h":29.29,"l":28.37,"n":7651,"o":29.07,"t":"2025-07-18T04:00:00Z","v":385387,"vw":28.635868},{"c":28.22,"h":29.055,"l":28.21,"n":7033,"o":28.84,"t":"2025-07-21T04:00:00Z","v":315093,"vw":28.491621},{"c":28.61,"h":28.89,"l":28.14,"n":9269,"o":28.35,"t":"2025-07-22T04:00:00Z","v":414053,"vw":28.616481},{"c":33.37,"h":35.4373,"l":30.83,"n":21314,"o":33.85,"t":"2025-07-23T04:00:00Z","v":1127354,"vw":32.76005},{"c":32.63,"h":33.09,"l":32.15,"n":14807,"o":32.74,"t":"2025-07-24T04:00:00Z","v":734979,"vw":32.663788},{"c":32.55,"h":32.91,"l":32.0001,"n":8704,"o":32.86,"t":"2025-07-25T04:00:00Z","v":544548,"vw":32.600337},{"c":32.6,"h":32.8,"l":32.05,"n":8662,"o":32.8,"t":"2025-07-28T04:00:00Z","v":460554,"vw":32.516375},{"c":32.17,"h":32.7152,"l":32.17,"n":8398,"o":32.59,"t":"2025-07-29T04:00:00Z","v":391430,"vw":32.271381},{"c":32.42,"h":33.01,"l":32.04,"n":9772,"o":32.42,"t":"2025-07-30T04:00:00Z","v":485680,"vw":32.480781},{"c":31.84,"h":32.15,"l":31.33,"n":13760,"o":32,"t":"2025-07-31T04:00:00Z","v":591754,"vw":31.777806},{"c":30.5,"h":31.81,"l":30.27,"n":12582,"o":31.39,"t":"2025-08-01T04:00:00Z","v":517905,"vw":30.821369},{"c":31.04,"h":31.19,"l":30.31,"n":8283,"o":30.5,"t":"2025-08-04T04:00:00Z","v":284456,"vw":30.974931},{"c":31.19,"h":31.33,"l":30.8,"n":8294,"o":31.33,"t":"2025-08-05T04:00:00Z","v":283087,"vw":31.130606},{"c":31.4,"h":31.54,"l":31.2,"n":8993,"o":31.52,"t":"2025-08-06T04:00:00Z","v":411806,"vw":31.400234},{"c":31.36,"h":31.87,"l":30.945,"n":9263,"o":31.87,"t":"2025-08-07T04:00:00Z","v":289893,"vw":31.3231},{"c":31.35,"h":31.65,"l":31.24,"n":7311,"o":31.33,"t":"2025-08-08T04:00:00Z","v":514094,"vw":31.392965},{"c":32.23,"h":32.33,"l":31.525,"n":10466,"o":31.66,"t":"2025-08-11T04:00:00Z","v":400189,"vw":32.075866},{"c":33.48,"h":33.52,"l":32.2775,"n":10409,"o":32.46,"t":"2025-08-12T04:00:00Z","v":364469,"vw":33.305366},{"c":34.35,"h":34.51,"l":33.42,"n":8741,"o":33.42,"t":"2025-08-13T04:00:00Z","v":310368,"vw":34.286271},{"c":33.68,"h":33.975,"l":33.36,"n":7332,"o":33.92,"t":"2025-08-14T04:00:00Z","v":271649,"vw":33.665647},{"c":33.38,"h":33.71,"l":32.7601,"n":7885,"o":33.71,"t":"2025-08-15T04:00:00Z","v":400869,"vw":33.342578},{"c":33.34,"h":33.7,"l":33.06,"n":7242,"o":33.31,"t":"2025-08-18T04:00:00Z","v":308159,"vw":33.391163},{"c":33.32,"h":33.78,"l":33.29,"n":5460,"o":33.44,"t":"2025-08-19T04:00:00Z","v":255766,"vw":33.39553},{"c":32.7,"h":33.205,"l":32.29,"n":5739,"o":33.06,"t":"2025-08-20T04:00:00Z","v":277157,"vw":32.682439},{"c":32.71,"h":32.72,"l":31.83,"n":6569,"o":32.43,"t":"2025-08-21T04:00:00Z","v":275477,"vw":32.50602},{"c":34.71,"h":35.06,"l":32.62,"n":9061,"o":32.91,"t":"2025-08-22T04:00:00Z","v":335055,"vw":34.547857},{"c":34.62,"h":34.695,"l":34.3,"n":5969,"o":34.47,"t":"2025-08-25T04:00:00Z","v":253737,"vw":34.579525},{"c":34.56,"h":34.875,"l":34.34,"n":6334,"o":34.34,"t":"2025-08-26T04:00:00Z","v":389935,"vw":34.586729},{"c":35.4,"h":35.53,"l":34.46,"n":6477,"o":34.46,"t":"2025-08-27T04:00:00Z","v":264190,"vw":35.227836},{"c":34.99,"h":35.38,"l":34.83,"n":6733,"o":35.38,"t":"2025-08-28T04:00:00Z","v":403411,"vw":35.060549},{"c":35.24,"h":35.465,"l":34.96,"n":7093,"o":35.14,"t":"2025-08-29T04:00:00Z","v":559290,"vw":35.206386},{"c":35.23,"h":35.28,"l":34.44,"n":8679,"o":34.73,"t":"2025-09-02T04:00:00Z","v":312237,"vw":35.023999},{"c":35.2,"h":35.45,"l":34.87,"n":6011,"o":35.18,"t":"2025-09-03T04:00:00Z","v":233284,"vw":35.153943},{"c":35.48,"h":35.58,"l":35.005,"n":7262,"o":35.32,"t":"2025-09-04T04:00:00Z","v":274749,"vw":35.402393},{"c":35.33,"h":36.25,"l":34.98,"n":7732,"o":35.81,"t":"2025-09-05T04:00:00Z","v":319844,"vw":35.433594},{"c":35.48,"h":35.73,"l":34.885,"n":7398,"o":35.37,"t":"2025-09-08T04:00:00Z","v":271810,"vw":35.466342},{"c":34.99,"h":35.35,"l":34.77,"n":6646,"o":35.35,"t":"2025-09-09T04:00:00Z","v":259066,"vw":34.973506},{"c":35.05,"h":35.175,"l":34.45,"n":6995,"o":34.75,"t":"2025-09-10T04:00:00Z","v":185965,"vw":34.993256},{"c":36.35,"h":36.43,"l":35.22,"n":7949,"o":35.25,"t":"2025-09-11T04:00:00Z","v":300988,"vw":36.029399},{"c":35.56,"h":36.17,"l":35.34,"n":6926,"o":36.11,"t":"2025-09-12T04:00:00Z","v":435385,"vw":35.55114},{"c":35.53,"h":36.33,"l":35.5,"n":9439,"o":35.82,"t":"2025-09-15T04:00:00Z","v":357980,"vw":35.728956},{"c":35.84,"h":35.985,"l":35.25,"n":8058,"o":35.47,"t":"2025-09-16T04:00:00Z","v":368365,"vw":35.786754},{"c":35.37,"h":36.705,"l":35.35,"n":8738,"o":36,"t":"2025-09-17T04:00:00Z","v":437818,"vw":35.776485},{"c":36.11,"h":36.36,"l":35.53,"n":8131,"o":35.63,"t":"2025-09-18T04:00:00Z","v":470690,"vw":36.067079},{"c":35.5,"h":36.1,"l":35.24,"n":9249,"o":36.1,"t":"2025-09-19T04:00:00Z","v":1782475,"vw":35.538681},{"c":35.23,"h":35.885,"l":35.1,"n":8229,"o":35.4,"t":"2025-09-22T04:00:00Z","v":381831,"vw":35.394568},{"c":34.44,"h":35.89,"l":34.39,"n":7167,"o":35.27,"t":"2025-09-23T04:00:00Z","v":345926,"vw":34.702891},{"c":34.52,"h":34.775,"l":34.05,"n":8893,"o":34.42,"t":"2025-09-24T04:00:00Z","v":415465,"vw":34.459226},{"c":33.94,"h":34.37,"l":33.7,"n":6673,"o":34.37,"t":"2025-09-25T04:00:00Z","v":326215,"vw":33.960167},{"c":33.4,"h":34.1,"l":33.17,"n":9704,"o":34.07,"t":"2025-09-26T04:00:00Z","v":452293,"vw":33.543389},{"c":32.86,"h":33.55,"l":32.61,"n":9942,"o":33.55,"t":"2025-09-29T04:00:00Z","v":415341,"vw":32.829673},{"c":32.36,"h":33.08,"l":31.73,"n":9406,"o":32.66,"t":"2025-09-30T04:00:00Z","v":448331,"vw":32.262138},{"c":32.04,"h":32.36,"l":31.82,"n":9104,"o":32.19,"t":"2025-10-01T04:00:00Z","v":453735,"vw":32.039563},{"c":31.57,"h":32,"l":31.52,"n":9997,"o":31.84,"t":"2025-10-02T04:00:00Z","v":439042,"vw":31.639003},{"c":32.08,"h":32.245,"l":31.585,"n":9172,"o":31.67,"t":"2025-10-03T04:00:00Z","v":513506,"vw":31.973982},{"c":31.45,"h":32.1488,"l":31.33,"n":9696,"o":32.06,"t":"2025-10-06T04:00:00Z","v":433801,"vw":31.505362},{"c":30.76,"h":31.811,"l":30.58,"n":8674,"o":31.46,"t":"2025-10-07T04:00:00Z","v":345453,"vw":30.906162},{"c":30.39,"h":31.06,"l":30.37,"n":6593,"o":30.84,"t":"2025-10-08T04:00:00Z","v":319991,"vw":30.52287},{"c":30.54,"h":30.67,"l":30.25,"n":6432,"o":30.45,"t":"2025-10-09T04:00:00Z","v":258672,"vw":30.497532},{"c":30.13,"h":31.27,"l":29.98,"n":7451,"o":30.91,"t":"2025-10-10T04:00:00Z","v":316023,"vw":30.291618},{"c":30.88,"h":31,"l":30.1417,"n":8463,"o":30.43,"t":"2025-10-13T04:00:00Z","v":297448,"vw":30.766248},{"c":31.75,"h":32.1,"l":30.565,"n":8184,"o":30.62,"t":"2025-10-14T04:00:00Z","v":344092,"vw":31.702741},{"c":31.67,"h":32.06,"l":31.3924,"n":9031,"o":31.84,"t":"2025-10-15T04:00:00Z","v":403851,"vw":31.642792},{"c":31.17,"h":31.975,"l":30.985,"n":6709,"o":31.73,"t":"2025-10-16T04:00:00Z","v":284932,"vw":31.233402},{"c":31.4,"h":31.72,"l":31.18,"n":8428,"o":31.18,"t":"2025-10-17T04:00:00Z","v":348910,"vw":31.407989},{"c":31.75,"h":31.9989,"l":31.5,"n":8621,"o":31.54,"t":"2025-10-20T04:00:00Z","v":356971,"vw":31.774338},{"c":32.72,"h":32.8,"l":31.56,"n":10580,"o":31.67,"t":"2025-10-21T04:00:00Z","v":478919,"vw":32.482083},{"c":32.58,"h":35.6,"l":32.26,"n":20623,"o":32.29,"t":"2025-10-22T04:00:00Z","v":1111760,"vw":33.320649},{"c":31.14,"h":32.2678,"l":29.22,"n":17172,"o":32.15,"t":"2025-10-23T04:00:00Z","v":688014,"vw":30.602555},{"c":31.04,"h":32.13,"l":30.945,"n":8602,"o":31.54,"t":"2025-10-24T04:00:00Z","v":269355,"vw":31.141741},{"c":31.57,"h":31.72,"l":31.05,"n":12499,"o":31.17,"t":"2025-10-27T04:00:00Z","v":454977,"vw":31.476269},{"c":31.49,"h":32.03,"l":31.23,"n":8702,"o":31.41,"t":"2025-10-28T04:00:00Z","v":397771,"vw":31.617752},{"c":30.06,"h":31.345,"l":29.79,"n":8349,"o":31.16,"t":"2025-10-29T04:00:00Z","v":327216,"vw":30.300247},{"c":29.35,"h":30.435,"l":29.185,"n":9839,"o":29.89,"t":"2025-10-30T04:00:00Z","v":408362,"vw":29.513162},{"c":28.93,"h":29.57,"l":28.75,"n":9151,"o":29.17,"t":"2025-10-31T04:00:00Z","v":569160,"vw":29.035987},{"c":28.61,"h":29.16,"l":28.11,"n":9720,"o":28.71,"t":"2025-11-03T05:00:00Z","v":611848,"vw":28.580457},{"c":28.02,"h":28.615,"l":27.8257,"n":9410,"o":28.57,"t":"2025-11-04T05:00:00Z","v":404001,"vw":28.133859},{"c":28.5,"h":28.6,"l":27.57,"n":7808,"o":28.02,"t":"2025-11-05T05:00:00Z","v":291547,"vw":28.342921},{"c":27.75,"h":28.99,"l":27.65,"n":7714,"o":28.22,"t":"2025-11-06T05:00:00Z","v":528325,"vw":27.800949},{"c":27.34,"h":27.9932,"l":27.155,"n":7967,"o":27.74,"t":"2025-11-07T05:00:00Z","v":664592,"vw":27.377728},{"c":27.41,"h":27.81,"l":27.21,"n":7714,"o":27.38,"t":"2025-11-10T05:00:00Z","v":313817,"vw":27.462235},{"c":28.17,"h":28.2,"l":27.11,"n":7736,"o":27.42,"t":"2025-11-11T05:00:00Z","v":320635,"vw":28.006568},{"c":28.23,"h":28.74,"l":28.16,"n":7047,"o":28.24,"t":"2025-11-12T05:00:00Z","v":270523,"vw":28.299928},{"c":27.97,"h":28.52,"l":27.7,"n":7231,"o":28,"t":"2025-11-13T05:00:00Z","v":233586,"vw":27.97306},{"c":27.73,"h":27.87,"l":27.22,"n":6722,"o":27.87,"t":"2025-11-14T05:00:00Z","v":272833,"vw":27.664344},{"c":26.52,"h":27.56,"l":26.43,"n":8774,"o":27.56,"t":"2025-11-17T05:00:00Z","v":305493,"vw":26.796587},{"c":26.18,"h":26.53,"l":26.0001,"n":8442,"o":26.31,"t":"2025-11-18T05:00:00Z","v":358713,"vw":26.176963},{"c":26.33,"h":26.35,"l":25.795,"n":9557,"o":26.15,"t":"2025-11-19T05:00:00Z","v":567308,"vw":26.142384},{"c":26.53,"h":27.15,"l":26.38,"n":12322,"o":26.77,"t":"2025-11-20T05:00:00Z","v":569891,"vw":26.55795},{"c":28.11,"h":28.54,"l":26.77,"n":9941,"o":27.07,"t":"2025-11-21T05:00:00Z","v":461383,"vw":28.01019},{"c":28.11,"h":28.41,"l":27.73,"n":6983,"o":27.96,"t":"2025-11-24T05:00:00Z","v":501230,"vw":28.151303},{"c":29.19,"h":29.32,"l":28.27,"n":9598,"o":28.27,"t":"2025-11-25T05:00:00Z","v":457113,"vw":29.128954},{"c":29.16,"h":29.73,"l":29,"n":10013,"o":29,"t":"2025-11-26T05:00:00Z","v":470183,"vw":29.329051},{"c":28.78,"h":29.32,"l":28.68,"n":5960,"o":29.16,"t":"2025-11-28T05:00:00Z","v":358531,"vw":28.873836},{"c":29.03,"h":29.395,"l":28.63,"n":7083,"o":28.7,"t":"2025-12-01T05:00:00Z","v":316520,"vw":28.988322},{"c":29.81,"h":30.19,"l":27.48,"n":15193,"o":29.29,"t":"2025-12-02T05:00:00Z","v":649511,"vw":29.322167},{"c":30.17,"h":30.54,"l":29.89,"n":10672,"o":29.96,"t":"2025-12-03T05:00:00Z","v":516711,"vw":30.197543},{"c":29.55,"h":30.24,"l":29.28,"n":10274,"o":30.24,"t":"2025-12-04T05:00:00Z","v":541603,"vw":29.557017},{"c":29.56,"h":29.9,"l":28.8815,"n":11125,"o":29.5,"t":"2025-12-05T05:00:00Z","v":619131,"vw":29.527408},{"c":29.14,"h":29.785,"l":29.09,"n":7720,"o":29.67,"t":"2025-12-08T05:00:00Z","v":440331,"vw":29.198486},{"c":30.32,"h":30.675,"l":29.69,"n":8962,"o":30.1,"t":"2025-12-09T05:00:00Z","v":444610,"vw":30.277839},{"c":31.14,"h":31.3,"l":30.33,"n":12140,"o":30.35,"t":"2025-12-10T05:00:00Z","v":765581,"vw":30.932395},{"c":30.64,"h":31.5181,"l":30.33,"n":13632,"o":31.25,"t":"2025-12-11T05:00:00Z","v":723191,"vw":30.677805},{"c":30.36,"h":30.83,"l":30.2,"n":8429,"o":30.83,"t":"2025-12-12T05:00:00Z","v":374906,"vw":30.366389},{"c":29.77,"h":30.2,"l":29.38,"n":11695,"o":30.03,"t":"2025-12-15T05:00:00Z","v":470886,"vw":29.732559},{"c":30.44,"h":31.26,"l":30.39,"n":17860,"o":30.78,"t":"2025-12-16T05:00:00Z","v":1025747,"vw":30.619255},{"c":30.6,"h":31.15,"l":30.25,"n":13761,"o":30.25,"t":"2025-12-17T05:00:00Z","v":866344,"vw":30.742701},{"c":30.64,"h":30.89,"l":30.05,"n":15078,"o":30.61,"t":"2025-12-18T05:00:00Z","v":886059,"vw":30.576925},{"c":29.95,"h":30.645,"l":29.78,"n":12680,"o":30.53,"t":"2025-12-19T05:00:00Z","v":2472883,"vw":29.981856},{"c":30.3,"h":30.405,"l":29.76,"n":9622,"o":29.93,"t":"2025-12-22T05:00:00Z","v":549022,"vw":30.144248},{"c":30.17,"h":30.5799,"l":29.87,"n":8384,"o":30.27,"t":"2025-12-23T05:00:00Z","v":388207,"vw":30.165178},{"c":30.51,"h":30.56,"l":29.99,"n":3289,"o":30.09,"t":"2025-12-24T05:00:00Z","v":197583,"vw":30.423276},{"c":30.48,"h":30.69,"l":30.2,"n":6334,"o":30.21,"t":"2025-12-26T05:00:00Z","v":241286,"vw":30.487889},{"c":30.51,"h":30.76,"l":30.0971,"n":5603,"o":30.61,"t":"2025-12-29T05:00:00Z","v":288360,"vw":30.434105},{"c":30.27,"h":30.485,"l":30.24,"n":7286,"o":30.28,"t":"2025-12-30T05:00:00Z","v":367990,"vw":30.313558},{"c":29.49,"h":30.23,"l":29.45,"n":5915,"o":30.02,"t":"2025-12-31T05:00:00Z","v":328311,"vw":29.611082},{"c":29.37,"h":29.78,"l":29.22,"n":8899,"o":29.52,"t":"2026-01-02T05:00:00Z","v":339893,"vw":29.421999},{"c":29.84,"h":30.275,"l":29.07,"n":8377,"o":29.13,"t":"2026-01-05T05:00:00Z","v":371340,"vw":29.887053},{"c":30.4,"h":30.47,"l":29.4101,"n":8315,"o":29.63,"t":"2026-01-06T05:00:00Z","v":355160,"vw":30.292718},{"c":30,"h":30.52,"l":29.6612,"n":6869,"o":30.52,"t":"2026-01-07T05:00:00Z","v":278951,"vw":29.997941},{"c":30.74,"h":30.899,"l":29.6,"n":8346,"o":29.6,"t":"2026-01-08T05:00:00Z","v":351626,"vw":30.659836},{"c":32.29,"h":32.3,"l":30.5,"n":7481,"o":30.68,"t":"2026-01-09T05:00:00Z","v":356316,"vw":31.749144},{"c":31.68,"h":31.815,"l":31.08,"n":9457,"o":31.8,"t":"2026-01-12T05:00:00Z","v":355277,"vw":31.567045},{"c":31.55,"h":31.855,"l":31.35,"n":7436,"o":31.62,"t":"2026-01-13T05:00:00Z","v":358154,"vw":31.518428},{"c":31.87,"h":31.91,"l":31.28,"n":8128,"o":31.61,"t":"2026-01-14T05:00:00Z","v":561830,"vw":31.673224},{"c":32.11,"h":32.15,"l":31.51,"n":8684,"o":31.82,"t":"2026-01-15T05:00:00Z","v":356735,"vw":31.977222},{"c":32.49,"h":32.53,"l":31.87,"n":6179,"o":32.02,"t":"2026-01-16T05:00:00Z","v":292689,"vw":32.376984},{"c":32.05,"h":32.165,"l":31.34,"n":9581,"o":31.7,"t":"2026-01-20T05:00:00Z","v":461780,"vw":31.958629},{"c":32.75,"h":33.45,"l":32.24,"n":11265,"o":32.24,"t":"2026-01-21T05:00:00Z","v":529510,"vw":32.896677},{"c":32.56,"h":33.25,"l":31.85,"n":9393,"o":32.95,"t":"2026-01-22T05:00:00Z","v":407088,"vw":32.411739},{"c":33.18,"h":33.79,"l":32.4,"n":12631,"o":32.4,"t":"2026-01-23T05:00:00Z","v":480264,"vw":33.227416},{"c":33.34,"h":33.9,"l":32.89,"n":8211,"o":33.15,"t":"2026-01-26T05:00:00Z","v":360240,"vw":33.339541},{"c":32.9,"h":33.25,"l":32.534,"n":9480,"o":33.22,"t":"2026-01-27T05:00:00Z","v":421898,"vw":32.962007},{"c":32.49,"h":33.3,"l":32.35,"n":9987,"o":32.96,"t":"2026-01-28T05:00:00Z","v":534935,"vw":32.60622},{"c":32.42,"h":32.6799,"l":31.84,"n":9232,"o":32.38,"t":"2026-01-29T05:00:00Z","v":430087,"vw":32.405419},{"c":32.44,"h":32.66,"l":31.78,"n":9957,"o":32.16,"t":"2026-01-30T05:00:00Z","v":503338,"vw":32.321982},{"c":33.27,"h":33.63,"l":32.26,"n":10398,"o":32.28,"t":"2026-02-02T05:00:00Z","v":388192,"vw":33.270182},{"c":32.66,"h":33.67,"l":32.29,"n":8921,"o":33.01,"t":"2026-02-03T05:00:00Z","v":381083,"vw":32.811529},{"c":33.79,"h":33.99,"l":32.499,"n":8923,"o":32.73,"t":"2026-02-04T05:00:00Z","v":352236,"vw":33.682459},{"c":33.98,"h":34.52,"l":33.0849,"n":14602,"o":33.86,"t":"2026-02-05T05:00:00Z","v":638701,"vw":33.992055},{"c":34.6,"h":34.9,"l":33.98,"n":10301,"o":34.04,"t":"2026-02-06T05:00:00Z","v":558193,"vw":34.632899},{"c":34.63,"h":35.1,"l":34.15,"n":7079,"o":34.55,"t":"2026-02-09T05:00:00Z","v":282588,"vw":34.651856},{"c":34.84,"h":35.31,"l":34.1,"n":9802,"o":34.81,"t":"2026-02-10T05:00:00Z","v":388709,"vw":34.918584},{"c":33.81,"h":35.15,"l":33.35,"n":10981,"o":35.11,"t":"2026-02-11T05:00:00Z","v":440050,"vw":33.912491},{"c":33.34,"h":34.42,"l":32.61,"n":10121,"o":34.1,"t":"2026-02-12T05:00:00Z","v":509944,"vw":33.335384},{"c":33.37,"h":33.74,"l":32.9,"n":9144,"o":33.43,"t":"2026-02-13T05:00:00Z","v":353111,"vw":33.382583},{"c":33.87,"h":33.92,"l":33.01,"n":11985,"o":33.76,"t":"2026-02-17T05:00:00Z","v":608572,"vw":33.68442},{"c":36.12,"h":36.5,"l":33.9701,"n":18621,"o":35.59,"t":"2026-02-18T05:00:00Z","v":985510,"vw":35.678571},{"c":40.42,"h":41.14,"l":36.745,"n":24962,"o":36.9,"t":"2026-02-19T05:00:00Z","v":1313922,"vw":39.961631},{"c":40.5,"h":40.85,"l":39.7301,"n":15390,"o":40.19,"t":"2026-02-20T05:00:00Z","v":712541,"vw":40.433531},{"c":38.18,"h":40.9301,"l":37.9132,"n":15705,"o":40.65,"t":"2026-02-23T05:00:00Z","v":763107,"vw":38.564596},{"c":37.08,"h":38.32,"l":36.98,"n":11736,"o":38.15,"t":"2026-02-24T05:00:00Z","v":538324,"vw":37.483299},{"c":37.1,"h":37.615,"l":36.135,"n":9434,"o":37.07,"t":"2026-02-25T05:00:00Z","v":429522,"vw":36.849827},{"c":36.83,"h":37.99,"l":36.735,"n":11798,"o":37.76,"t":"2026-02-26T05:00:00Z","v":719683,"vw":36.983231},{"c":35.21,"h":36.655,"l":34.345,"n":12712,"o":36.32,"t":"2026-02-27T05:00:00Z","v":881929,"vw":35.052726},{"c":33.56,"h":34.6218,"l":33.465,"n":9014,"o":34.38,"t":"2026-03-02T05:00:00Z","v":422731,"vw":33.761421},{"c":32.7,"h":33.15,"l":31.87,"n":9155,"o":32.62,"t":"2026-03-03T05:00:00Z","v":406726,"vw":32.646281},{"c":34.01,"h":34.445,"l":32.7,"n":9771,"o":32.73,"t":"2026-03-04T05:00:00Z","v":887575,"vw":33.958982},{"c":34.1,"h":34.3,"l":33.45,"n":9671,"o":33.74,"t":"2026-03-05T05:00:00Z","v":483620,"vw":34.019129},{"c":33.26,"h":33.415,"l":32.09,"n":8858,"o":33.34,"t":"2026-03-06T05:00:00Z","v":509116,"vw":33.029031},{"c":32.72,"h":32.85,"l":31.1,"n":11377,"o":32.51,"t":"2026-03-09T04:00:00Z","v":446875,"vw":32.242664},{"c":30.48,"h":32.64,"l":30.39,"n":14275,"o":31.9,"t":"2026-03-10T04:00:00Z","v":807881,"vw":30.926662},{"c":29.92,"h":30.77,"l":29.385,"n":11888,"o":30.67,"t":"2026-03-11T04:00:00Z","v":719264,"vw":29.962735},{"c":28.59,"h":29.31,"l":28.02,"n":12572,"o":29.28,"t":"2026-03-12T04:00:00Z","v":744305,"vw":28.621825},{"c":28.12,"h":28.99,"l":27.96,"n":8782,"o":28.82,"t":"2026-03-13T04:00:00Z","v":429959,"vw":28.287613},{"c":28.35,"h":28.64,"l":28.12,"n":11608,"o":28.39,"t":"2026-03-16T04:00:00Z","v":654334,"vw":28.376689},{"c":29.06,"h":29.63,"l":28.67,"n":11189,"o":28.67,"t":"2026-03-17T04:00:00Z","v":513736,"vw":29.144054},{"c":28.03,"h":28.88,"l":28.02,"n":9675,"o":28.47,"t":"2026-03-18T04:00:00Z","v":580006,"vw":28.215039},{"c":27.97,"h":28.14,"l":27.3925,"n":10382,"o":27.63,"t":"2026-03-19T04:00:00Z","v":516253,"vw":27.839774},{"c":27.75,"h":28.08,"l":27.37,"n":7999,"o":27.89,"t":"2026-03-20T04:00:00Z","v":1812296,"vw":27.741997},{"c":28.65,"h":29.62,"l":28.22,"n":9563,"o":28.64,"t":"2026-03-23T04:00:00Z","v":430950,"vw":28.85059},{"c":28.72,"h":28.845,"l":28.095,"n":8198,"o":28.14,"t":"2026-03-24T04:00:00Z","v":556120,"vw":28.647208},{"c":28.99,"h":29.43,"l":28.74,"n":12867,"o":29.29,"t":"2026-03-25T04:00:00Z","v":1001111,"vw":29.042476},{"c":29.02,"h":29.585,"l":28.345,"n":11114,"o":28.75,"t":"2026-03-26T04:00:00Z","v":491628,"vw":28.927607},{"c":28.51,"h":28.69,"l":28.31,"n":8929,"o":28.69,"t":"2026-03-27T04:00:00Z","v":341035,"vw":28.477772},{"c":28.41,"h":28.905,"l":28.21,"n":9341,"o":28.69,"t":"2026-03-30T04:00:00Z","v":525110,"vw":28.543248},{"c":28.69,"h":29.08,"l":27.27,"n":11155,"o":28.85,"t":"2026-03-31T04:00:00Z","v":510671,"vw":28.494418},{"c":28.39,"h":29.22,"l":28.32,"n":8899,"o":28.88,"t":"2026-04-01T04:00:00Z","v":421273,"vw":28.561696},{"c":28.18,"h":28.65,"l":27.52,"n":8068,"o":27.99,"t":"2026-04-02T04:00:00Z","v":317840,"vw":28.207126},{"c":28.5,"h":28.64,"l":28.04,"n":7154,"o":28.17,"t":"2026-04-06T04:00:00Z","v":370434,"vw":28.431753},{"c":27.73,"h":28.4,"l":27.24,"n":8502,"o":28.25,"t":"2026-04-07T04:00:00Z","v":425510,"vw":27.68358},{"c":29.18,"h":30,"l":28.94,"n":10538,"o":29.1,"t":"2026-04-08T04:00:00Z","v":517702,"vw":29.281814},{"c":29.6,"h":29.65,"l":28.665,"n":7546,"o":28.8,"t":"2026-04-09T04:00:00Z","v":291874,"vw":29.468431},{"c":29.41,"h":29.69,"l":29.23,"n":6104,"o":29.65,"t":"2026-04-10T04:00:00Z","v":222733,"vw":29.379283},{"c":29.82,"h":29.82,"l":28.78,"n":7557,"o":29.16,"t":"2026-04-13T04:00:00Z","v":336601,"vw":29.575047},{"c":30.57,"h":30.66,"l":29.875,"n":7442,"o":29.92,"t":"2026-04-14T04:00:00Z","v":273614,"vw":30.427892},{"c":30.12,"h":30.725,"l":30.06,"n":7260,"o":30.53,"t":"2026-04-15T04:00:00Z","v":315401,"vw":30.281444},{"c":30.38,"h":30.64,"l":30.05,"n":8168,"o":30.05,"t":"2026-04-16T04:00:00Z","v":291177,"vw":30.339625},{"c":32.33,"h":32.76,"l":30.97,"n":9506,"o":30.97,"t":"2026-04-17T04:00:00Z","v":421874,"vw":32.266679},{"c":32.96,"h":33.01,"l":32.07,"n":9126,"o":32.09,"t":"2026-04-20T04:00:00Z","v":460017,"vw":32.7686},{"c":32.05,"h":33.72,"l":32.03,"n":8447,"o":33.02,"t":"2026-04-21T04:00:00Z","v":353098,"vw":32.342734},{"c":32.28,"h":32.365,"l":31.62,"n":7230,"o":32.24,"t":"2026-04-22T04:00:00Z","v":370562,"vw":32.169794},{"c":31.38,"h":32.39,"l":30.8401,"n":8926,"o":32.11,"t":"2026-04-23T04:00:00Z","v":325187,"vw":31.401035},{"c":31.43,"h":31.69,"l":30.91,"n":10078,"o":31.37,"t":"2026-04-24T04:00:00Z","v":377809,"vw":31.369889},{"c":30.24,"h":31.56,"l":30.085,"n":12046,"o":31.22,"t":"2026-04-27T04:00:00Z","v":412458,"vw":30.3886},{"c":28.88,"h":30.48,"l":28.87,"n":13456,"o":30.42,"t":"2026-04-28T04:00:00Z","v":604676,"vw":29.284739},{"c":35.84,"h":36.5,"l":31.89,"n":25886,"o":32.38,"t":"2026-04-29T04:00:00Z","v":1314543,"vw":35.220055},{"c":35.83,"h":36.47,"l":34.37,"n":23509,"o":35.48,"t":"2026-04-30T04:00:00Z","v":1154349,"vw":35.700267},{"c":36.19,"h":36.83,"l":35.29,"n":16475,"o":36.08,"t":"2026-05-01T04:00:00Z","v":700586,"vw":36.145591},{"c":35.89,"h":36.845,"l":35.56,"n":12653,"o":35.99,"t":"2026-05-04T04:00:00Z","v":608262,"vw":35.964114},{"c":35.52,"h":36.23,"l":35.045,"n":10884,"o":35.94,"t":"2026-05-05T04:00:00Z","v":451183,"vw":35.63473},{"c":36.34,"h":36.76,"l":35.94,"n":9448,"o":36.35,"t":"2026-05-06T04:00:00Z","v":427445,"vw":36.266496},{"c":35.71,"h":36.83,"l":35.35,"n":8700,"o":36.34,"t":"2026-05-07T04:00:00Z","v":472422,"vw":35.769345},{"c":36.34,"h":36.65,"l":35.15,"n":7657,"o":35.86,"t":"2026-05-08T04:00:00Z","v":328864,"vw":36.228293},{"c":35.31,"h":36.56,"l":34.97,"n":10381,"o":36.32,"t":"2026-05-11T04:00:00Z","v":430563,"vw":35.362913},{"c":34.78,"h":35.28,"l":34.5025,"n":9262,"o":35.28,"t":"2026-05-12T04:00:00Z","v":395072,"vw":34.818826},{"c":33.71,"h":34.79,"l":33.44,"n":10107,"o":34.49,"t":"2026-05-13T04:00:00Z","v":353659,"vw":33.817892},{"c":34.23,"h":34.96,"l":33.835,"n":7008,"o":34.31,"t":"2026-05-14T04:00:00Z","v":344411,"vw":34.252158},{"c":33.23,"h":34.07,"l":33.09,"n":9136,"o":34,"t":"2026-05-15T04:00:00Z","v":452231,"vw":33.449991},{"c":33.75,"h":33.89,"l":33.275,"n":7818,"o":33.39,"t":"2026-05-18T04:00:00Z","v":393772,"vw":33.655121},{"c":33.03,"h":33.66,"l":32.72,"n":8295,"o":33.66,"t":"2026-05-19T04:00:00Z","v":446484,"vw":33.059304},{"c":33.75,"h":33.93,"l":32.51,"n":6393,"o":32.91,"t":"2026-05-20T04:00:00Z","v":313292,"vw":33.660706},{"c":33.5,"h":33.92,"l":32.66,"n":8216,"o":33.1,"t":"2026-05-21T04:00:00Z","v":388362,"vw":33.447595},{"c":33.46,"h":34.06,"l":33.35,"n":6115,"o":33.57,"t":"2026-05-22T04:00:00Z","v":251391,"vw":33.511369},{"c":34.9,"h":35.18,"l":33.61,"n":8705,"o":33.61,"t":"2026-05-26T04:00:00Z","v":426537,"vw":34.750112},{"c":37.68,"h":38.57,"l":35.25,"n":12258,"o":35.26,"t":"2026-05-27T04:00:00Z","v":596397,"vw":37.51239},{"c":37.21,"h":38.05,"l":36.48,"n":11044,"o":37.38,"t":"2026-05-28T04:00:00Z","v":443913,"vw":37.380025},{"c":36.77,"h":37.3001,"l":36.595,"n":10225,"o":37.14,"t":"2026-05-29T04:00:00Z","v":650888,"vw":36.868504},{"c":36.94,"h":37.43,"l":36.13,"n":10095,"o":36.43,"t":"2026-06-01T04:00:00Z","v":417899,"vw":36.948916},{"c":35.98,"h":36.77,"l":35.925,"n":10676,"o":36.62,"t":"2026-06-02T04:00:00Z","v":398613,"vw":36.148488},{"c":34.14,"h":35.73,"l":34.08,"n":11283,"o":35.66,"t":"2026-06-03T04:00:00Z","v":350878,"vw":34.331126},{"c":34.15,"h":35.175,"l":34.1,"n":11847,"o":34.69,"t":"2026-06-04T04:00:00Z","v":538523,"vw":34.432444},{"c":35.25,"h":35.31,"l":33.97,"n":9626,"o":34.28,"t":"2026-06-05T04:00:00Z","v":355157,"vw":34.920092},{"c":35.85,"h":36.4454,"l":35.3,"n":9218,"o":35.67,"t":"2026-06-08T04:00:00Z","v":306436,"vw":35.981163},{"c":36.91,"h":37.68,"l":36.13,"n":8852,"o":36.13,"t":"2026-06-09T04:00:00Z","v":441980,"vw":37.007465},{"c":36.21,"h":37.17,"l":36.17,"n":6111,"o":36.71,"t":"2026-06-10T04:00:00Z","v":351242,"vw":36.377537},{"c":37.13,"h":37.19,"l":35.62,"n":9280,"o":36.54,"t":"2026-06-11T04:00:00Z","v":425482,"vw":36.73442},{"c":38.52,"h":39.61,"l":37.58,"n":8456,"o":37.58,"t":"2026-06-12T04:00:00Z","v":471502,"vw":38.569854},{"c":38.41,"h":39.67,"l":38.39,"n":9443,"o":39,"t":"2026-06-15T04:00:00Z","v":474163,"vw":38.902695},{"c":39.26,"h":39.58,"l":38.79,"n":6940,"o":39.01,"t":"2026-06-16T04:00:00Z","v":391965,"vw":39.189342},{"c":37.62,"h":39.75,"l":37.39,"n":8368,"o":39.06,"t":"2026-06-17T04:00:00Z","v":420117,"vw":38.071412},{"c":38.43,"h":38.96,"l":37.95,"n":10369,"o":37.95,"t":"2026-06-18T04:00:00Z","v":814677,"vw":38.428966},{"c":38.99,"h":39.345,"l":38.3608,"n":8359,"o":38.74,"t":"2026-06-22T04:00:00Z","v":458662,"vw":38.978375},{"c":39.43,"h":39.515,"l":38.31,"n":7596,"o":38.89,"t":"2026-06-23T04:00:00Z","v":588726,"vw":39.247},{"c":41.32,"h":41.75,"l":39.34,"n":10462,"o":39.8,"t":"2026-06-24T04:00:00Z","v":573666,"vw":41.08517},{"c":43.41,"h":44.3,"l":41.135,"n":15957,"o":41.5,"t":"2026-06-25T04:00:00Z","v":966895,"vw":43.279666},{"c":46.11,"h":46.11,"l":42.42,"n":15631,"o":43.02,"t":"2026-06-26T04:00:00Z","v":2366115,"vw":45.721045},{"c":46.09,"h":47,"l":45.01,"n":16512,"o":45.42,"t":"2026-06-29T04:00:00Z","v":1042987,"vw":46.240966},{"c":46.61,"h":47.6,"l":45.36,"n":11474,"o":45.88,"t":"2026-06-30T04:00:00Z","v":787471,"vw":46.447429},{"c":45.17,"h":46.44,"l":44.94,"n":14870,"o":44.98,"t":"2026-07-01T04:00:00Z","v":897301,"vw":45.560041},{"c":44.13,"h":45.19,"l":42.627,"n":12480,"o":45.19,"t":"2026-07-02T04:00:00Z","v":561328,"vw":43.702757},{"c":43.25,"h":44.385,"l":42.85,"n":9367,"o":43.92,"t":"2026-07-06T04:00:00Z","v":410780,"vw":43.399861},{"c":43.76,"h":44.215,"l":42.66,"n":11531,"o":43.84,"t":"2026-07-07T04:00:00Z","v":512719,"vw":43.501156},{"c":43.26,"h":45.855,"l":42.19,"n":15544,"o":45.5,"t":"2026-07-08T04:00:00Z","v":667444,"vw":43.261815},{"c":44.19,"h":44.335,"l":42.85,"n":10170,"o":43.42,"t":"2026-07-09T04:00:00Z","v":459622,"vw":44.007896},{"c":44.24,"h":45.12,"l":44.04,"n":11335,"o":44.35,"t":"2026-07-10T04:00:00Z","v":372711,"vw":44.462989},{"c":44.63,"h":45.11,"l":44.165,"n":7405,"o":44.4,"t":"2026-07-13T04:00:00Z","v":322571,"vw":44.647237},{"c":45.21,"h":45.65,"l":44.085,"n":6966,"o":44.98,"t":"2026-07-14T04:00:00Z","v":384588,"vw":45.109582},{"c":46.51,"h":46.94,"l":45.18,"n":8069,"o":45.18,"t":"2026-07-15T04:00:00Z","v":365576,"vw":46.405848},{"c":47.53,"h":47.73,"l":45.97,"n":8141,"o":46.56,"t":"2026-07-16T04:00:00Z","v":417287,"vw":47.278947},{"c":46.42,"h":47.54,"l":45.44,"n":9224,"o":47,"t":"2026-07-17T04:00:00Z","v":337753,"vw":46.256989},{"c":45.01,"h":47.025,"l":44.99,"n":7112,"o":46.69,"t":"2026-07-20T04:00:00Z","v":296667,"vw":45.29893},{"c":45.36,"h":46.205,"l":44.38,"n":6785,"o":45.21,"t":"2026-07-21T04:00:00Z","v":408812,"vw":45.454485},{"c":45,"h":45.7,"l":44.54,"n":8414,"o":45,"t":"2026-07-22T04:00:00Z","v":328817,"vw":44.884699},{"c":43.6,"h":44.53,"l":43.13,"n":11031,"o":44.16,"t":"2026-07-23T04:00:00Z","v":531481,"vw":43.585835},{"c":43.71,"h":44.9251,"l":43.54,"n":7470,"o":43.74,"t":"2026-07-24T04:00:00Z","v":284331,"vw":43.963182},{"c":43.29,"h":45.11,"l":43.145,"n":9497,"o":44.34,"t":"2026-07-27T04:00:00Z","v":483450,"vw":43.603108},{"c":45.08,"h":45.5,"l":43.44,"n":10881,"o":43.82,"t":"2026-07-28T04:00:00Z","v":522150,"vw":44.858982},{"c":42.78,"h":44.03,"l":41,"n":23373,"o":44.03,"t":"2026-07-29T04:00:00Z","v":1221105,"vw":42.294947},{"c":42.96,"h":45.535,"l":42.83,"n":16705,"o":43.41,"t":"2026-07-30T04:00:00Z","v":869067,"vw":43.700346},{"c":44.02,"h":44.04,"l":41.9352,"n":17642,"o":42.66,"t":"2026-07-31T04:00:00Z","v":909688,"vw":43.227199},{"c":45.79,"h":46.19,"l":44.52,"n":12580,"o":44.52,"t":"2026-08-03T04:00:00Z","v":680113,"vw":45.67582},{"c":45.86,"h":46.46,"l":45.215,"n":11531,"o":45.51,"t":"2026-08-04T04:00:00Z","v":766865,"vw":45.827373},{"c":45.85,"h":46.5,"l":45.28,"n":9162,"o":45.77,"t":"2026-08-05T04:00:00Z","v":546853,"vw":45.771427},{"c":43.44,"h":45.585,"l":43.36,"n":10126,"o":45.43,"t":"2026-08-06T04:00:00Z","v":455066,"vw":44.057963},{"c":42.85,"h":44.2413,"l":42.71,"n":9491,"o":43.28,"t":"2026-08-07T04:00:00Z","v":458271,"vw":43.151161},{"c":42.2,"h":43.245,"l":42.17,"n":8825,"o":42.54,"t":"2026-08-10T04:00:00Z","v":436803,"vw":42.491649},{"c":41.62,"h":42.62,"l":41.33,"n":9770,"o":42.47,"t":"2026-08-11T04:00:00Z","v":464501,"vw":41.708588},{"c":41.23,"h":42.1676,"l":41,"n":13290,"o":41.75,"t":"2026-08-12T04:00:00Z","v":627591,"vw":41.362665},{"c":42.78,"h":43.06,"l":41.59,"n":11650,"o":41.59,"t":"2026-08-13T04:00:00Z","v":452473,"vw":42.658332},{"c":42.62,"h":43.19,"l":42.5,"n":9077,"o":42.62,"t":"2026-08-14T04:00:00Z","v":477065,"vw":42.797394},{"c":42.16,"h":42.69,"l":42.05,"n":10131,"o":42.46,"t":"2026-08-17T04:00:00Z","v":418159,"vw":42.325888},{"c":41.53,"h":42.4,"l":41.19,"n":8839,"o":42,"t":"2026-08-18T04:00:00Z","v":372963,"vw":41.621592},{"c":41.35,"h":42.38,"l":41.34,"n":9245,"o":41.72,"t":"2026-08-19T04:00:00Z","v":459245,"vw":41.556152},{"c":38.2,"h":40.72,"l":38.13,"n":15644,"o":40.65,"t":"2026-08-20T04:00:00Z","v":1020327,"vw":38.705316},{"c":38.77,"h":39.3375,"l":38.45,"n":9390,"o":38.45,"t":"2026-08-21T04:00:00Z","v":448445,"vw":38.870576},{"c":39.07,"h":39.66,"l":38.7,"n":8748,"o":38.7,"t":"2026-08-24T04:00:00Z","v":465344,"vw":39.113723},{"c":39.83,"h":39.86,"l":38.2901,"n":8442,"o":39.38,"t":"2026-08-25T04:00:00Z","v":438095,"vw":39.364716},{"c":39.77,"h":40.6,"l":39.49,"n":11608,"o":39.99,"t":"2026-08-26T04:00:00Z","v":445777,"vw":39.99593},{"c":39.65,"h":40.23,"l":39.48,"n":6981,"o":39.48,"t":"2026-08-27T04:00:00Z","v":326761,"vw":39.726379},{"c":39.1,"h":39.99,"l":39.047,"n":6764,"o":39.68,"t":"2026-08-28T04:00:00Z","v":418096,"vw":39.251313},{"c":38.13,"h":38.7,"l":38,"n":8702,"o":38.62,"t":"2026-08-31T04:00:00Z","v":576781,"vw":38.202982},{"c":37.6,"h":38.48,"l":37.29,"n":11272,"o":37.67,"t":"2026-09-01T04:00:00Z","v":538445,"vw":37.65143},{"c":38.75,"h":39.08,"l":37.96,"n":8321,"o":38.08,"t":"2026-09-02T04:00:00Z","v":374137,"vw":38.780272},{"c":38.47,"h":39.35,"l":37.93,"n":8314,"o":39.18,"t":"2026-09-03T04:00:00Z","v":353403,"vw":38.600132},{"c":39.29,"h":39.6531,"l":37.8,"n":9896,"o":38.16,"t":"2026-09-04T04:00:00Z","v":601375,"vw":39.26769},{"c":38.08,"h":38.83,"l":37.57,"n":9375,"o":38.77,"t":"2026-09-08T04:00:00Z","v":554464,"vw":38.029773},{"c":37.43,"h":38.12,"l":37.29,"n":8825,"o":37.8,"t":"2026-09-09T04:00:00Z","v":560896,"vw":37.519208},{"c":37.15,"h":37.945,"l":36.61,"n":12628,"o":37.18,"t":"2026-09-10T04:00:00Z","v":750438,"vw":37.380898},{"c":36.96,"h":37.68,"l":36.57,"n":8407,"o":37.68,"t":"2026-09-11T04:00:00Z","v":510397,"vw":36.911032},{"c":37.38,"h":37.56,"l":36.92,"n":9640,"o":37,"t":"2026-09-14T04:00:00Z","v":533126,"vw":37.246008},{"c":36.33,"h":37.5,"l":36.08,"n":13188,"o":37.5,"t":"2026-09-15T04:00:00Z","v":885517,"vw":36.732573},{"c":35.7,"h":36.66,"l":35.45,"n":10170,"o":36.43,"t":"2026-09-16T04:00:00Z","v":583359,"vw":36.025397},{"c":35.74,"h":36.75,"l":35.62,"n":11182,"o":36.67,"t":"2026-09-17T04:00:00Z","v":546843,"vw":35.895144},{"c":35.48,"h":36.09,"l":35.25,"n":10017,"o":35.7,"t":"2026-09-18T04:00:00Z","v":1336240,"vw":35.523738},{"c":34.86,"h":36.11,"l":34.63,"n":11110,"o":35.95,"t":"2026-09-21T04:00:00Z","v":495479,"vw":35.016771},{"c":34.2,"h":35.81,"l":33.79,"n":16443,"o":35.66,"t":"2026-09-22T04:00:00Z","v":1099525,"vw":34.261979},{"c":32.27,"h":33.87,"l":32.1,"n":16268,"o":33.77,"t":"2026-09-23T04:00:00Z","v":1051472,"vw":32.589593},{"c":32.54,"h":33.18,"l":32.27,"n":13499,"o":32.4,"t":"2026-09-24T04:00:00Z","v":886759,"vw":32.608227},{"c":32.68,"h":32.82,"l":32.22,"n":9088,"o":32.38,"t":"2026-09-25T04:00:00Z","v":522210,"vw":32.572599},{"c":31.94,"h":33.0979,"l":31.3601,"n":8592,"o":32.08,"t":"2026-09-28T04:00:00Z","v":475089,"vw":31.879501},{"c":31.49,"h":32.03,"l":31.18,"n":8451,"o":32,"t":"2026-09-29T04:00:00Z","v":392181,"vw":31.459622},{"c":30.92,"h":31.96,"l":30.8,"n":10663,"o":31.74,"t":"2026-09-30T04:00:00Z","v":603220,"vw":31.048606},{"c":31.15,"h":31.41,"l":30.42,"n":10514,"o":31.1,"t":"2026-10-01T04:00:00Z","v":562076,"vw":30.966355},{"c":31,"h":31.78,"l":30.86,"n":11095,"o":31.42,"t":"2026-10-02T04:00:00Z","v":555860,"vw":31.227058},{"c":30.9,"h":31.33,"l":30.71,"n":8768,"o":31,"t":"2026-10-05T04:00:00Z","v":517147,"vw":30.997443},{"c":31.28,"h":31.9,"l":30.94,"n":10117,"o":31.32,"t":"2026-10-06T04:00:00Z","v":567246,"vw":31.416931},{"c":30.26,"h":30.99,"l":28.85,"n":20808,"o":30.98,"t":"2026-10-07T04:00:00Z","v":1889000,"vw":29.773754},{"c":30.9,"h":31.22,"l":30.0201,"n":15580,"o":31.05,"t":"2026-10-08T04:00:00Z","v":1123860,"vw":30.722572},{"c":30.48,"h":31.2,"l":30.16,"n":8785,"o":30.64,"t":"2026-10-09T04:00:00Z","v":525301,"vw":30.461922},{"c":30.52,"h":30.89,"l":30.12,"n":8640,"o":30.35,"t":"2026-10-12T04:00:00Z","v":461041,"vw":30.571241},{"c":30.58,"h":31.03,"l":30.33,"n":10264,"o":30.72,"t":"2026-10-13T04:00:00Z","v":411350,"vw":30.552178},{"c":29.82,"h":30.31,"l":29.35,"n":11999,"o":30.12,"t":"2026-10-14T04:00:00Z","v":617748,"vw":29.751444},{"c":31.11,"h":31.14,"l":30.05,"n":10386,"o":30.05,"t":"2026-10-15T04:00:00Z","v":492133,"vw":30.916618},{"c":30.99,"h":31.48,"l":30.81,"n":9492,"o":31.19,"t":"2026-10-16T04:00:00Z","v":525608,"vw":31.062108},{"c":30.83,"h":31.03,"l":30.33,"n":7457,"o":30.86,"t":"2026-10-19T04:00:00Z","v":462225,"vw":30.670434},{"c":30.92,"h":31.69,"l":30.7,"n":9200,"o":30.94,"t":"2026-10-20T04:00:00Z","v":557561,"vw":31.001026},{"c":30.65,"h":31.18,"l":30.24,"n":7889,"o":31.18,"t":"2026-10-21T04:00:00Z","v":442325,"vw":30.596538},{"c":31.83,"h":31.93,"l":30.535,"n":9667,"o":30.55,"t":"2026-10-22T04:00:00Z","v":521181,"vw":31.626373}],"volatilityBars":[{"c":35.2,"h":36.11,"l":35.101,"n":141,"o":35.95,"t":"2026-09-21T13:30:00Z","v":6381,"vw":35.7028},{"c":35.36,"h":35.4,"l":35.09,"n":243,"o":35.22,"t":"2026-09-21T13:45:00Z","v":9767,"vw":35.243307},{"c":35.3,"h":35.3,"l":35.07,"n":191,"o":35.28,"t":"2026-09-21T14:00:00Z","v":6866,"vw":35.160427},{"c":35.335,"h":35.59,"l":35.31,"n":306,"o":35.31,"t":"2026-09-21T14:15:00Z","v":11505,"vw":35.439762},{"c":35.24,"h":35.4,"l":35.14,"n":311,"o":35.335,"t":"2026-09-21T14:30:00Z","v":13286,"vw":35.267762},{"c":35.235,"h":35.445,"l":35.19,"n":203,"o":35.24,"t":"2026-09-21T14:45:00Z","v":7340,"vw":35.278086},{"c":35.22,"h":35.3,"l":35.181,"n":386,"o":35.2,"t":"2026-09-21T15:00:00Z","v":13540,"vw":35.241631},{"c":35.27,"h":35.29,"l":35.06,"n":405,"o":35.18,"t":"2026-09-21T15:15:00Z","v":13157,"vw":35.134958},{"c":35.26,"h":35.33,"l":35.21,"n":308,"o":35.23,"t":"2026-09-21T15:30:00Z","v":8769,"vw":35.267908},{"c":35.205,"h":35.38,"l":35.205,"n":339,"o":35.23,"t":"2026-09-21T15:45:00Z","v":12047,"vw":35.281694},{"c":35.26,"h":35.375,"l":35.11,"n":531,"o":35.205,"t":"2026-09-21T16:00:00Z","v":24471,"vw":35.20744},{"c":35.32,"h":35.39,"l":35.22,"n":305,"o":35.26,"t":"2026-09-21T16:15:00Z","v":12607,"vw":35.284889},{"c":35.251,"h":35.36,"l":35.23,"n":255,"o":35.32,"t":"2026-09-21T16:30:00Z","v":8957,"vw":35.296},{"c":35.22,"h":35.365,"l":35.22,"n":294,"o":35.3,"t":"2026-09-21T16:45:00Z","v":9828,"vw":35.296932},{"c":35.21,"h":35.28,"l":35.21,"n":330,"o":35.22,"t":"2026-09-21T17:00:00Z","v":10203,"vw":35.2367},{"c":35.1,"h":35.26,"l":35.08,"n":356,"o":35.204,"t":"2026-09-21T17:15:00Z","v":13723,"vw":35.14757},{"c":35.02,"h":35.15,"l":35.01,"n":291,"o":35.12,"t":"2026-09-21T17:30:00Z","v":9316,"vw":35.063277},{"c":35.04,"h":35.1,"l":34.965,"n":412,"o":35.02,"t":"2026-09-21T17:45:00Z","v":16691,"vw":35.029346},{"c":34.96,"h":35.09,"l":34.96,"n":353,"o":35.07,"t":"2026-09-21T18:00:00Z","v":11672,"vw":35.028235},{"c":34.99,"h":35,"l":34.93,"n":340,"o":34.96,"t":"2026-09-21T18:15:00Z","v":10446,"vw":34.966183},{"c":34.77,"h":35,"l":34.77,"n":444,"o":34.98,"t":"2026-09-21T18:30:00Z","v":14166,"vw":34.90003},{"c":34.77,"h":34.83,"l":34.75,"n":436,"o":34.79,"t":"2026-09-21T18:45:00Z","v":10105,"vw":34.781655},{"c":34.87,"h":34.965,"l":34.77,"n":607,"o":34.77,"t":"2026-09-21T19:00:00Z","v":15764,"vw":34.894713},{"c":34.83,"h":34.97,"l":34.81,"n":542,"o":34.88,"t":"2026-09-21T19:15:00Z","v":18132,"vw":34.88933},{"c":34.82,"h":34.9,"l":34.8,"n":714,"o":34.86,"t":"2026-09-21T19:30:00Z","v":21306,"vw":34.854499},{"c":34.86,"h":34.905,"l":34.63,"n":1848,"o":34.815,"t":"2026-09-21T19:45:00Z","v":84814,"vw":34.773558},{"c":34.86,"h":34.86,"l":34.86,"n":36,"o":34.86,"t":"2026-09-21T20:00:00Z","v":84983,"vw":34.86},{"c":35.81,"h":35.81,"l":35.1955,"n":67,"o":35.66,"t":"2026-09-22T13:30:00Z","v":8389,"vw":35.544974},{"c":35.255,"h":35.74,"l":34.89,"n":592,"o":35.74,"t":"2026-09-22T13:45:00Z","v":41858,"vw":35.115098},{"c":35.325,"h":35.4,"l":35.135,"n":402,"o":35.3,"t":"2026-09-22T14:00:00Z","v":17591,"vw":35.270346},{"c":35.04,"h":35.325,"l":34.96,"n":421,"o":35.2801,"t":"2026-09-22T14:15:00Z","v":12634,"vw":35.145288},{"c":34.665,"h":35.02,"l":34.665,"n":503,"o":34.96,"t":"2026-09-22T14:30:00Z","v":16176,"vw":34.834964},{"c":34.705,"h":34.77,"l":34.5301,"n":397,"o":34.665,"t":"2026-09-22T14:45:00Z","v":13684,"vw":34.637172},{"c":34.605,"h":34.74,"l":34.6,"n":476,"o":34.74,"t":"2026-09-22T15:00:00Z","v":18358,"vw":34.648342},{"c":34.675,"h":34.74,"l":34.61,"n":442,"o":34.645,"t":"2026-09-22T15:15:00Z","v":15761,"vw":34.660541},{"c":34.52,"h":34.655,"l":34.49,"n":355,"o":34.63,"t":"2026-09-22T15:30:00Z","v":13940,"vw":34.551607},{"c":34.6,"h":34.6,"l":34.46,"n":347,"o":34.52,"t":"2026-09-22T15:45:00Z","v":14736,"vw":34.514635},{"c":34.63,"h":34.705,"l":34.5,"n":442,"o":34.61,"t":"2026-09-22T16:00:00Z","v":23093,"vw":34.611182},{"c":34.39,"h":34.6499,"l":34.35,"n":512,"o":34.6,"t":"2026-09-22T16:15:00Z","v":24147,"vw":34.463838},{"c":34.18,"h":34.45,"l":34.15,"n":538,"o":34.38,"t":"2026-09-22T16:30:00Z","v":39337,"vw":34.292455},{"c":33.945,"h":34.28,"l":33.945,"n":967,"o":34.18,"t":"2026-09-22T16:45:00Z","v":69755,"vw":34.158565},{"c":33.9,"h":33.96,"l":33.83,"n":516,"o":33.92,"t":"2026-09-22T17:00:00Z","v":29517,"vw":33.895258},{"c":34.08,"h":34.15,"l":33.79,"n":591,"o":33.91,"t":"2026-09-22T17:15:00Z","v":36387,"vw":33.943587},{"c":33.95,"h":34.14,"l":33.82,"n":680,"o":34.04,"t":"2026-09-22T17:30:00Z","v":79335,"vw":33.936311},{"c":34.2,"h":34.365,"l":33.87,"n":890,"o":33.95,"t":"2026-09-22T17:45:00Z","v":58873,"vw":34.028905},{"c":34.13,"h":34.295,"l":34.13,"n":507,"o":34.2,"t":"2026-09-22T18:00:00Z","v":18163,"vw":34.23009},{"c":34.175,"h":34.225,"l":34.09,"n":451,"o":34.12,"t":"2026-09-22T18:15:00Z","v":20425,"vw":34.129889},{"c":34.11,"h":34.2,"l":34.1,"n":428,"o":34.18,"t":"2026-09-22T18:30:00Z","v":18060,"vw":34.147425},{"c":34.16,"h":34.2,"l":34.05,"n":529,"o":34.1,"t":"2026-09-22T18:45:00Z","v":23062,"vw":34.117017},{"c":34,"h":34.14,"l":33.93,"n":724,"o":34.115,"t":"2026-09-22T19:00:00Z","v":43827,"vw":34.059291},{"c":34.105,"h":34.16,"l":34.02,"n":727,"o":34.025,"t":"2026-09-22T19:15:00Z","v":37783,"vw":34.08303},{"c":34.32,"h":34.36,"l":34.11,"n":943,"o":34.11,"t":"2026-09-22T19:30:00Z","v":53177,"vw":34.221061},{"c":34.2,"h":34.44,"l":34.1,"n":2544,"o":34.32,"t":"2026-09-22T19:45:00Z","v":129360,"vw":34.216852},{"c":34.2,"h":34.2,"l":34.2,"n":32,"o":34.2,"t":"2026-09-22T20:00:00Z","v":106209,"vw":34.2},{"c":33.48,"h":33.87,"l":33.46,"n":253,"o":33.77,"t":"2026-09-23T13:30:00Z","v":5338,"vw":33.701788},{"c":32.745,"h":33.44,"l":32.72,"n":430,"o":33.44,"t":"2026-09-23T13:45:00Z","v":10567,"vw":32.931099},{"c":32.9,"h":33.025,"l":32.6,"n":329,"o":32.72,"t":"2026-09-23T14:00:00Z","v":20516,"vw":32.824993},{"c":32.845,"h":33.225,"l":32.845,"n":463,"o":32.9,"t":"2026-09-23T14:15:00Z","v":36461,"vw":33.052896},{"c":32.425,"h":33,"l":32.42,"n":510,"o":32.885,"t":"2026-09-23T14:30:00Z","v":41046,"vw":32.670018},{"c":32.56,"h":32.62,"l":32.31,"n":730,"o":32.495,"t":"2026-09-23T14:45:00Z","v":48796,"vw":32.479904},{"c":32.895,"h":32.895,"l":32.485,"n":670,"o":32.5186,"t":"2026-09-23T15:00:00Z","v":76182,"vw":32.624429},{"c":32.585,"h":33.06,"l":32.48,"n":401,"o":32.81,"t":"2026-09-23T15:15:00Z","v":29329,"vw":32.838366},{"c":32.65,"h":32.89,"l":32.5,"n":454,"o":32.585,"t":"2026-09-23T15:30:00Z","v":23633,"vw":32.751293},{"c":32.86,"h":32.86,"l":32.65,"n":373,"o":32.745,"t":"2026-09-23T15:45:00Z","v":25365,"vw":32.799339},{"c":32.89,"h":32.98,"l":32.73,"n":521,"o":32.86,"t":"2026-09-23T16:00:00Z","v":26175,"vw":32.874219},{"c":33,"h":33,"l":32.895,"n":421,"o":32.895,"t":"2026-09-23T16:15:00Z","v":27050,"vw":32.935424},{"c":32.945,"h":33.09,"l":32.94,"n":493,"o":32.975,"t":"2026-09-23T16:30:00Z","v":28979,"vw":32.998073},{"c":32.93,"h":32.99,"l":32.9119,"n":445,"o":32.95,"t":"2026-09-23T16:45:00Z","v":24422,"vw":32.950995},{"c":32.955,"h":32.97,"l":32.865,"n":454,"o":32.955,"t":"2026-09-23T17:00:00Z","v":21388,"vw":32.921533},{"c":32.97,"h":33.07,"l":32.87,"n":577,"o":32.96,"t":"2026-09-23T17:15:00Z","v":28617,"vw":32.99127},{"c":32.73,"h":32.97,"l":32.705,"n":395,"o":32.87,"t":"2026-09-23T17:30:00Z","v":18088,"vw":32.770672},{"c":32.63,"h":32.765,"l":32.625,"n":277,"o":32.76,"t":"2026-09-23T17:45:00Z","v":10309,"vw":32.685094},{"c":32.665,"h":32.855,"l":32.66,"n":472,"o":32.68,"t":"2026-09-23T18:00:00Z","v":26118,"vw":32.760368},{"c":32.77,"h":32.77,"l":32.6101,"n":341,"o":32.62,"t":"2026-09-23T18:15:00Z","v":13543,"vw":32.660719},{"c":32.695,"h":32.74,"l":32.63,"n":281,"o":32.74,"t":"2026-09-23T18:30:00Z","v":12675,"vw":32.679697},{"c":32.61,"h":32.73,"l":32.53,"n":772,"o":32.68,"t":"2026-09-23T18:45:00Z","v":40694,"vw":32.616785},{"c":32.44,"h":32.6322,"l":32.33,"n":908,"o":32.61,"t":"2026-09-23T19:00:00Z","v":70944,"vw":32.511844},{"c":32.45,"h":32.47,"l":32.38,"n":638,"o":32.41,"t":"2026-09-23T19:15:00Z","v":35352,"vw":32.436163},{"c":32.31,"h":32.485,"l":32.24,"n":903,"o":32.485,"t":"2026-09-23T19:30:00Z","v":46009,"vw":32.367722},{"c":32.27,"h":32.38,"l":32.1,"n":3099,"o":32.29,"t":"2026-09-23T19:45:00Z","v":178406,"vw":32.240061},{"c":32.27,"h":32.27,"l":32.27,"n":25,"o":32.27,"t":"2026-09-23T20:00:00Z","v":105588,"vw":32.27},{"c":32.845,"h":32.89,"l":32.38,"n":128,"o":32.4,"t":"2026-09-24T13:30:00Z","v":8726,"vw":32.450354},{"c":32.96,"h":33,"l":32.75,"n":112,"o":32.75,"t":"2026-09-24T13:45:00Z","v":2872,"vw":32.871147},{"c":32.81,"h":32.93,"l":32.8,"n":140,"o":32.83,"t":"2026-09-24T14:00:00Z","v":4951,"vw":32.840458},{"c":32.72,"h":32.78,"l":32.58,"n":255,"o":32.78,"t":"2026-09-24T14:15:00Z","v":11002,"vw":32.704948},{"c":32.815,"h":32.97,"l":32.65,"n":394,"o":32.65,"t":"2026-09-24T14:30:00Z","v":14739,"vw":32.835268},{"c":32.6,"h":32.77,"l":32.59,"n":362,"o":32.76,"t":"2026-09-24T14:45:00Z","v":13104,"vw":32.689832},{"c":32.57,"h":32.7,"l":32.53,"n":297,"o":32.63,"t":"2026-09-24T15:00:00Z","v":17296,"vw":32.602622},{"c":32.62,"h":32.68,"l":32.55,"n":259,"o":32.55,"t":"2026-09-24T15:15:00Z","v":10561,"vw":32.630986},{"c":32.655,"h":32.73,"l":32.59,"n":458,"o":32.63,"t":"2026-09-24T15:30:00Z","v":26831,"vw":32.649827},{"c":32.64,"h":32.72,"l":32.6,"n":244,"o":32.7,"t":"2026-09-24T15:45:00Z","v":16520,"vw":32.653797},{"c":32.61,"h":32.635,"l":32.5,"n":531,"o":32.635,"t":"2026-09-24T16:00:00Z","v":35449,"vw":32.589487},{"c":32.65,"h":33.18,"l":32.59,"n":828,"o":32.63,"t":"2026-09-24T16:15:00Z","v":55372,"vw":32.775926},{"c":32.67,"h":32.84,"l":32.62,"n":434,"o":32.65,"t":"2026-09-24T16:30:00Z","v":27604,"vw":32.762111},{"c":32.68,"h":32.75,"l":32.59,"n":309,"o":32.63,"t":"2026-09-24T16:45:00Z","v":11700,"vw":32.687751},{"c":32.56,"h":32.67,"l":32.485,"n":324,"o":32.665,"t":"2026-09-24T17:00:00Z","v":13695,"vw":32.571395},{"c":32.37,"h":32.5699,"l":32.27,"n":425,"o":32.565,"t":"2026-09-24T17:15:00Z","v":16845,"vw":32.459353},{"c":32.42,"h":32.51,"l":32.36,"n":499,"o":32.37,"t":"2026-09-24T17:30:00Z","v":23803,"vw":32.43633},{"c":32.655,"h":32.655,"l":32.425,"n":333,"o":32.425,"t":"2026-09-24T17:45:00Z","v":21737,"vw":32.533373},{"c":32.6,"h":32.66,"l":32.56,"n":326,"o":32.65,"t":"2026-09-24T18:00:00Z","v":13150,"vw":32.608668},{"c":32.665,"h":32.83,"l":32.61,"n":463,"o":32.61,"t":"2026-09-24T18:15:00Z","v":21205,"vw":32.697291},{"c":32.75,"h":32.75,"l":32.615,"n":403,"o":32.685,"t":"2026-09-24T18:30:00Z","v":15670,"vw":32.671752},{"c":32.88,"h":32.88,"l":32.71,"n":445,"o":32.75,"t":"2026-09-24T18:45:00Z","v":20907,"vw":32.797186},{"c":32.495,"h":32.88,"l":32.495,"n":576,"o":32.88,"t":"2026-09-24T19:00:00Z","v":27612,"vw":32.686968},{"c":32.49,"h":32.55,"l":32.42,"n":521,"o":32.53,"t":"2026-09-24T19:15:00Z","v":21922,"vw":32.487836},{"c":32.565,"h":32.59,"l":32.5,"n":626,"o":32.5,"t":"2026-09-24T19:30:00Z","v":32454,"vw":32.557032},{"c":32.53,"h":32.645,"l":32.48,"n":2789,"o":32.565,"t":"2026-09-24T19:45:00Z","v":158202,"vw":32.566045},{"c":32.54,"h":32.54,"l":32.54,"n":48,"o":32.54,"t":"2026-09-24T20:00:00Z","v":191700,"vw":32.54},{"c":32.515,"h":32.75,"l":32.38,"n":26,"o":32.38,"t":"2026-09-25T13:30:00Z","v":5540,"vw":32.698989},{"c":32.6,"h":32.82,"l":32.265,"n":317,"o":32.59,"t":"2026-09-25T13:45:00Z","v":34604,"vw":32.40931},{"c":32.315,"h":32.65,"l":32.315,"n":51,"o":32.64,"t":"2026-09-25T14:00:00Z","v":1841,"vw":32.52612},{"c":32.36,"h":32.45,"l":32.36,"n":53,"o":32.45,"t":"2026-09-25T14:15:00Z","v":1113,"vw":32.414115},{"c":32.41,"h":32.52,"l":32.35,"n":130,"o":32.35,"t":"2026-09-25T14:30:00Z","v":5225,"vw":32.448707},{"c":32.55,"h":32.555,"l":32.375,"n":223,"o":32.45,"t":"2026-09-25T14:45:00Z","v":8546,"vw":32.462886},{"c":32.45,"h":32.46,"l":32.4,"n":103,"o":32.46,"t":"2026-09-25T15:00:00Z","v":2749,"vw":32.444615},{"c":32.43,"h":32.47,"l":32.41,"n":170,"o":32.455,"t":"2026-09-25T15:15:00Z","v":11098,"vw":32.431374},{"c":32.25,"h":32.525,"l":32.22,"n":311,"o":32.45,"t":"2026-09-25T15:30:00Z","v":13719,"vw":32.345514},{"c":32.34,"h":32.4,"l":32.235,"n":132,"o":32.235,"t":"2026-09-25T15:45:00Z","v":4991,"vw":32.315202},{"c":32.635,"h":32.695,"l":32.44,"n":200,"o":32.44,"t":"2026-09-25T16:00:00Z","v":6826,"vw":32.566745},{"c":32.64,"h":32.675,"l":32.55,"n":211,"o":32.625,"t":"2026-09-25T16:15:00Z","v":8327,"vw":32.579469},{"c":32.555,"h":32.675,"l":32.52,"n":156,"o":32.675,"t":"2026-09-25T16:30:00Z","v":5109,"vw":32.600483},{"c":32.47,"h":32.535,"l":32.47,"n":93,"o":32.5,"t":"2026-09-25T16:45:00Z","v":2717,"vw":32.497647},{"c":32.6,"h":32.6,"l":32.56,"n":47,"o":32.56,"t":"2026-09-25T17:00:00Z","v":2224,"vw":32.589165},{"c":32.42,"h":32.5601,"l":32.42,"n":223,"o":32.5601,"t":"2026-09-25T17:15:00Z","v":7156,"vw":32.541518},{"c":32.445,"h":32.445,"l":32.315,"n":172,"o":32.41,"t":"2026-09-25T17:30:00Z","v":6647,"vw":32.365477},{"c":32.42,"h":32.43,"l":32.37,"n":102,"o":32.43,"t":"2026-09-25T17:45:00Z","v":2462,"vw":32.410574},{"c":32.44,"h":32.465,"l":32.426,"n":103,"o":32.43,"t":"2026-09-25T18:00:00Z","v":3100,"vw":32.437302},{"c":32.425,"h":32.53,"l":32.425,"n":150,"o":32.48,"t":"2026-09-25T18:15:00Z","v":5958,"vw":32.494886},{"c":32.44,"h":32.48,"l":32.43,"n":106,"o":32.46,"t":"2026-09-25T18:30:00Z","v":4293,"vw":32.44877},{"c":32.49,"h":32.52,"l":32.43,"n":264,"o":32.46,"t":"2026-09-25T18:45:00Z","v":6565,"vw":32.482326},{"c":32.535,"h":32.535,"l":32.4,"n":436,"o":32.49,"t":"2026-09-25T19:00:00Z","v":24006,"vw":32.457106},{"c":32.56,"h":32.56,"l":32.43,"n":316,"o":32.52,"t":"2026-09-25T19:15:00Z","v":14343,"vw":32.495695},{"c":32.615,"h":32.63,"l":32.51,"n":471,"o":32.545,"t":"2026-09-25T19:30:00Z","v":18583,"vw":32.560441},{"c":32.675,"h":32.715,"l":32.53,"n":2162,"o":32.615,"t":"2026-09-25T19:45:00Z","v":141926,"vw":32.632218},{"c":32.68,"h":32.68,"l":32.68,"n":36,"o":32.68,"t":"2026-09-25T20:00:00Z","v":96113,"vw":32.68},{"c":31.84,"h":33.0979,"l":31.726,"n":112,"o":32.08,"t":"2026-09-28T13:30:00Z","v":7896,"vw":32.202615},{"c":31.84,"h":32.1376,"l":31.84,"n":37,"o":32.1376,"t":"2026-09-28T13:45:00Z","v":1245,"vw":31.995441},{"c":32,"h":32.16,"l":31.9286,"n":160,"o":32,"t":"2026-09-28T14:00:00Z","v":7751,"vw":32.042099},{"c":31.92,"h":31.98,"l":31.84,"n":120,"o":31.95,"t":"2026-09-28T14:15:00Z","v":4734,"vw":31.916908},{"c":31.765,"h":31.98,"l":31.6,"n":246,"o":31.96,"t":"2026-09-28T14:30:00Z","v":15232,"vw":31.785828},{"c":31.66,"h":31.71,"l":31.56,"n":165,"o":31.69,"t":"2026-09-28T14:45:00Z","v":5970,"vw":31.619456},{"c":31.48,"h":31.67,"l":31.44,"n":181,"o":31.67,"t":"2026-09-28T15:00:00Z","v":6658,"vw":31.534291},{"c":31.385,"h":31.57,"l":31.38,"n":178,"o":31.42,"t":"2026-09-28T15:15:00Z","v":14957,"vw":31.454001},{"c":31.48,"h":31.51,"l":31.38,"n":85,"o":31.39,"t":"2026-09-28T15:30:00Z","v":4661,"vw":31.42472},{"c":31.4001,"h":31.48,"l":31.3601,"n":112,"o":31.48,"t":"2026-09-28T15:45:00Z","v":3421,"vw":31.423807},{"c":31.49,"h":31.5,"l":31.39,"n":69,"o":31.4,"t":"2026-09-28T16:00:00Z","v":2929,"vw":31.456829},{"c":31.94,"h":32.0291,"l":31.49,"n":548,"o":31.49,"t":"2026-09-28T16:15:00Z","v":31397,"vw":31.783595},{"c":31.59,"h":31.915,"l":31.59,"n":89,"o":31.915,"t":"2026-09-28T16:30:00Z","v":3270,"vw":31.696534},{"c":31.71,"h":31.71,"l":31.58,"n":83,"o":31.67,"t":"2026-09-28T16:45:00Z","v":2610,"vw":31.651286},{"c":31.925,"h":32,"l":31.69,"n":299,"o":31.69,"t":"2026-09-28T17:00:00Z","v":19146,"vw":31.844014},{"c":31.765,"h":31.92,"l":31.73,"n":72,"o":31.92,"t":"2026-09-28T17:15:00Z","v":2994,"vw":31.800061},{"c":31.935,"h":31.935,"l":31.75,"n":238,"o":31.81,"t":"2026-09-28T17:30:00Z","v":7385,"vw":31.818972},{"c":31.9,"h":31.97,"l":31.86,"n":133,"o":31.86,"t":"2026-09-28T17:45:00Z","v":5598,"vw":31.902969},{"c":31.925,"h":31.97,"l":31.85,"n":288,"o":31.9,"t":"2026-09-28T18:00:00Z","v":22761,"vw":31.891646},{"c":32.06,"h":32.085,"l":31.96,"n":185,"o":31.96,"t":"2026-09-28T18:15:00Z","v":6286,"vw":32.042923},{"c":32.04,"h":32.075,"l":32.03,"n":168,"o":32.075,"t":"2026-09-28T18:30:00Z","v":4331,"vw":32.048508},{"c":31.9201,"h":32.06,"l":31.9201,"n":291,"o":32.04,"t":"2026-09-28T18:45:00Z","v":13980,"vw":31.965407},{"c":31.915,"h":31.96,"l":31.9,"n":265,"o":31.95,"t":"2026-09-28T19:00:00Z","v":7635,"vw":31.92811},{"c":31.92,"h":31.985,"l":31.9,"n":362,"o":31.94,"t":"2026-09-28T19:15:00Z","v":15917,"vw":31.948986},{"c":32.02,"h":32.04,"l":31.92,"n":645,"o":31.95,"t":"2026-09-28T19:30:00Z","v":23424,"vw":31.989866},{"c":31.97,"h":32.02,"l":31.87,"n":1841,"o":32,"t":"2026-09-28T19:45:00Z","v":69600,"vw":31.953333},{"c":31.94,"h":31.94,"l":31.94,"n":37,"o":31.94,"t":"2026-09-28T20:00:00Z","v":97683,"vw":31.94},{"c":31.95,"h":31.95,"l":31.95,"n":1,"o":31.95,"t":"2026-09-29T11:00:00Z","v":115,"vw":31.95},{"c":31.695,"h":32.025,"l":31.4301,"n":112,"o":32,"t":"2026-09-29T13:30:00Z","v":6598,"vw":31.874386},{"c":31.8616,"h":32.03,"l":31.7,"n":97,"o":31.7,"t":"2026-09-29T13:45:00Z","v":2600,"vw":31.886544},{"c":31.97,"h":31.97,"l":31.88,"n":95,"o":31.95,"t":"2026-09-29T14:00:00Z","v":2358,"vw":31.951012},{"c":31.725,"h":31.98,"l":31.72,"n":154,"o":31.975,"t":"2026-09-29T14:15:00Z","v":5464,"vw":31.869602},{"c":31.745,"h":31.745,"l":31.72,"n":120,"o":31.73,"t":"2026-09-29T14:30:00Z","v":2027,"vw":31.7305},{"c":31.74,"h":31.75,"l":31.69,"n":110,"o":31.74,"t":"2026-09-29T14:45:00Z","v":2263,"vw":31.719638},{"c":31.58,"h":31.69,"l":31.54,"n":261,"o":31.69,"t":"2026-09-29T15:00:00Z","v":11774,"vw":31.613123},{"c":31.435,"h":31.575,"l":31.435,"n":122,"o":31.575,"t":"2026-09-29T15:15:00Z","v":2219,"vw":31.491622},{"c":31.39,"h":31.48,"l":31.39,"n":244,"o":31.44,"t":"2026-09-29T15:30:00Z","v":6281,"vw":31.449219},{"c":31.31,"h":31.49,"l":31.27,"n":277,"o":31.385,"t":"2026-09-29T15:45:00Z","v":12205,"vw":31.372477},{"c":31.4,"h":31.52,"l":31.275,"n":484,"o":31.275,"t":"2026-09-29T16:00:00Z","v":27932,"vw":31.415133},{"c":31.305,"h":31.39,"l":31.305,"n":112,"o":31.39,"t":"2026-09-29T16:15:00Z","v":8334,"vw":31.355825},{"c":31.29,"h":31.36,"l":31.275,"n":242,"o":31.33,"t":"2026-09-29T16:30:00Z","v":7843,"vw":31.304461},{"c":31.27,"h":31.29,"l":31.25,"n":160,"o":31.28,"t":"2026-09-29T16:45:00Z","v":4075,"vw":31.270123},{"c":31.28,"h":31.28,"l":31.18,"n":270,"o":31.26,"t":"2026-09-29T17:00:00Z","v":15682,"vw":31.228939},{"c":31.25,"h":31.3,"l":31.205,"n":155,"o":31.285,"t":"2026-09-29T17:15:00Z","v":4776,"vw":31.244378},{"c":31.325,"h":31.35,"l":31.28,"n":176,"o":31.3,"t":"2026-09-29T17:30:00Z","v":6142,"vw":31.315819},{"c":31.305,"h":31.38,"l":31.2849,"n":186,"o":31.325,"t":"2026-09-29T17:45:00Z","v":8675,"vw":31.306558},{"c":31.405,"h":31.51,"l":31.34,"n":397,"o":31.34,"t":"2026-09-29T18:00:00Z","v":15824,"vw":31.42584},{"c":31.34,"h":31.4,"l":31.31,"n":171,"o":31.4,"t":"2026-09-29T18:15:00Z","v":5449,"vw":31.357364},{"c":31.53,"h":31.53,"l":31.315,"n":358,"o":31.325,"t":"2026-09-29T18:30:00Z","v":14550,"vw":31.425876},{"c":31.585,"h":31.595,"l":31.485,"n":297,"o":31.54,"t":"2026-09-29T18:45:00Z","v":14208,"vw":31.547339},{"c":31.515,"h":31.62,"l":31.515,"n":277,"o":31.55,"t":"2026-09-29T19:00:00Z","v":8735,"vw":31.567022},{"c":31.46,"h":31.57,"l":31.455,"n":347,"o":31.515,"t":"2026-09-29T19:15:00Z","v":16091,"vw":31.520244},{"c":31.41,"h":31.61,"l":31.41,"n":392,"o":31.47,"t":"2026-09-29T19:30:00Z","v":15453,"vw":31.500024},{"c":31.46,"h":31.54,"l":31.33,"n":1257,"o":31.4,"t":"2026-09-29T19:45:00Z","v":65021,"vw":31.421348},{"c":31.49,"h":31.49,"l":31.49,"n":22,"o":31.49,"t":"2026-09-29T20:00:00Z","v":85411,"vw":31.49},{"c":31.57,"h":31.78,"l":31.48,"n":46,"o":31.74,"t":"2026-09-30T13:30:00Z","v":5074,"vw":31.691246},{"c":31.485,"h":31.905,"l":31.485,"n":176,"o":31.8,"t":"2026-09-30T13:45:00Z","v":8538,"vw":31.772611},{"c":31.79,"h":31.905,"l":31.48,"n":189,"o":31.48,"t":"2026-09-30T14:00:00Z","v":6553,"vw":31.733537},{"c":31.83,"h":31.96,"l":31.77,"n":73,"o":31.89,"t":"2026-09-30T14:15:00Z","v":2685,"vw":31.824744},{"c":31.71,"h":31.71,"l":31.655,"n":85,"o":31.68,"t":"2026-09-30T14:30:00Z","v":1770,"vw":31.694247},{"c":31.8,"h":31.8,"l":31.73,"n":95,"o":31.75,"t":"2026-09-30T14:45:00Z","v":3111,"vw":31.757391},{"c":31.67,"h":31.8,"l":31.67,"n":171,"o":31.72,"t":"2026-09-30T15:00:00Z","v":4697,"vw":31.742692},{"c":31.6,"h":31.78,"l":31.575,"n":157,"o":31.74,"t":"2026-09-30T15:15:00Z","v":3860,"vw":31.664918},{"c":31.54,"h":31.65,"l":31.54,"n":207,"o":31.585,"t":"2026-09-30T15:30:00Z","v":5954,"vw":31.59606},{"c":31.555,"h":31.59,"l":31.54,"n":130,"o":31.56,"t":"2026-09-30T15:45:00Z","v":2934,"vw":31.563757},{"c":31.53,"h":31.67,"l":31.52,"n":207,"o":31.58,"t":"2026-09-30T16:00:00Z","v":6580,"vw":31.608463},{"c":31.58,"h":31.61,"l":31.52,"n":128,"o":31.52,"t":"2026-09-30T16:15:00Z","v":4760,"vw":31.587269},{"c":31.48,"h":31.56,"l":31.48,"n":249,"o":31.56,"t":"2026-09-30T16:30:00Z","v":8981,"vw":31.515705},{"c":31.43,"h":31.49,"l":31.43,"n":209,"o":31.48,"t":"2026-09-30T16:45:00Z","v":6434,"vw":31.461211},{"c":31.195,"h":31.45,"l":31.19,"n":352,"o":31.435,"t":"2026-09-30T17:00:00Z","v":20985,"vw":31.40768},{"c":31.03,"h":31.24,"l":31,"n":405,"o":31.17,"t":"2026-09-30T17:15:00Z","v":20192,"vw":31.173675},{"c":31.17,"h":31.175,"l":31.03,"n":262,"o":31.04,"t":"2026-09-30T17:30:00Z","v":13381,"vw":31.112624},{"c":31.14,"h":31.18,"l":31.13,"n":213,"o":31.16,"t":"2026-09-30T17:45:00Z","v":7132,"vw":31.159977},{"c":31.2,"h":31.22,"l":31.17,"n":129,"o":31.17,"t":"2026-09-30T18:00:00Z","v":5373,"vw":31.195232},{"c":31.17,"h":31.26,"l":31.13,"n":289,"o":31.24,"t":"2026-09-30T18:15:00Z","v":10205,"vw":31.200232},{"c":30.98,"h":31.21,"l":30.98,"n":291,"o":31.2,"t":"2026-09-30T18:30:00Z","v":12919,"vw":31.133655},{"c":31.035,"h":31.0528,"l":30.975,"n":216,"o":30.975,"t":"2026-09-30T18:45:00Z","v":7894,"vw":31.024741},{"c":30.945,"h":31.03,"l":30.945,"n":511,"o":31.01,"t":"2026-09-30T19:00:00Z","v":17768,"vw":30.977899},{"c":30.805,"h":30.99,"l":30.8,"n":644,"o":30.945,"t":"2026-09-30T19:15:00Z","v":25933,"vw":30.903074},{"c":30.905,"h":30.98,"l":30.805,"n":856,"o":30.805,"t":"2026-09-30T19:30:00Z","v":27504,"vw":30.88086},{"c":30.94,"h":30.985,"l":30.86,"n":2198,"o":30.89,"t":"2026-09-30T19:45:00Z","v":104405,"vw":30.923744},{"c":30.92,"h":30.92,"l":30.92,"n":44,"o":30.92,"t":"2026-09-30T20:00:00Z","v":232739,"vw":30.92},{"c":31,"h":31.41,"l":31,"n":199,"o":31.1,"t":"2026-10-01T13:30:00Z","v":25279,"vw":31.113364},{"c":30.72,"h":31.06,"l":30.72,"n":113,"o":30.93,"t":"2026-10-01T13:45:00Z","v":3489,"vw":30.921865},{"c":30.51,"h":30.67,"l":30.43,"n":152,"o":30.67,"t":"2026-10-01T14:00:00Z","v":4308,"vw":30.538124},{"c":30.5975,"h":30.65,"l":30.5,"n":230,"o":30.53,"t":"2026-10-01T14:15:00Z","v":9208,"vw":30.566978},{"c":30.8,"h":30.81,"l":30.63,"n":207,"o":30.66,"t":"2026-10-01T14:30:00Z","v":6039,"vw":30.701861},{"c":30.71,"h":30.735,"l":30.59,"n":231,"o":30.735,"t":"2026-10-01T14:45:00Z","v":6091,"vw":30.664399},{"c":30.69,"h":30.75,"l":30.5701,"n":214,"o":30.75,"t":"2026-10-01T15:00:00Z","v":8710,"vw":30.625509},{"c":30.495,"h":30.68,"l":30.49,"n":410,"o":30.67,"t":"2026-10-01T15:15:00Z","v":40026,"vw":30.602939},{"c":30.48,"h":30.6,"l":30.42,"n":303,"o":30.485,"t":"2026-10-01T15:30:00Z","v":15073,"vw":30.528351},{"c":30.655,"h":30.7,"l":30.46,"n":296,"o":30.47,"t":"2026-10-01T15:45:00Z","v":10367,"vw":30.569201},{"c":30.545,"h":30.73,"l":30.545,"n":410,"o":30.59,"t":"2026-10-01T16:00:00Z","v":13903,"vw":30.624647},{"c":30.73,"h":30.75,"l":30.53,"n":308,"o":30.54,"t":"2026-10-01T16:15:00Z","v":10739,"vw":30.636545},{"c":30.86,"h":30.88,"l":30.77,"n":198,"o":30.77,"t":"2026-10-01T16:30:00Z","v":5305,"vw":30.825032},{"c":30.89,"h":30.89,"l":30.79,"n":212,"o":30.84,"t":"2026-10-01T16:45:00Z","v":5450,"vw":30.829611},{"c":30.7814,"h":30.9,"l":30.7814,"n":193,"o":30.9,"t":"2026-10-01T17:00:00Z","v":4049,"vw":30.866464},{"c":30.925,"h":30.925,"l":30.78,"n":225,"o":30.82,"t":"2026-10-01T17:15:00Z","v":6020,"vw":30.869783},{"c":31.12,"h":31.165,"l":30.925,"n":398,"o":30.925,"t":"2026-10-01T17:30:00Z","v":16833,"vw":31.023813},{"c":30.935,"h":31.09,"l":30.91,"n":281,"o":31.085,"t":"2026-10-01T17:45:00Z","v":17017,"vw":30.977951},{"c":30.965,"h":30.97,"l":30.87,"n":307,"o":30.91,"t":"2026-10-01T18:00:00Z","v":8483,"vw":30.934426},{"c":30.93,"h":31.1,"l":30.93,"n":264,"o":31.0125,"t":"2026-10-01T18:15:00Z","v":11757,"vw":31.008529},{"c":30.92,"h":31.03,"l":30.892,"n":280,"o":30.94,"t":"2026-10-01T18:30:00Z","v":11466,"vw":30.959135},{"c":30.955,"h":30.955,"l":30.88,"n":183,"o":30.9,"t":"2026-10-01T18:45:00Z","v":5088,"vw":30.913894},{"c":30.9,"h":30.945,"l":30.88,"n":305,"o":30.945,"t":"2026-10-01T19:00:00Z","v":13396,"vw":30.904149},{"c":30.995,"h":30.995,"l":30.9,"n":370,"o":30.9,"t":"2026-10-01T19:15:00Z","v":11421,"vw":30.943825},{"c":30.94,"h":31.03,"l":30.92,"n":583,"o":30.995,"t":"2026-10-01T19:30:00Z","v":21193,"vw":30.982665},{"c":31.13,"h":31.2,"l":30.94,"n":1686,"o":30.94,"t":"2026-10-01T19:45:00Z","v":107478,"vw":31.040412},{"c":31.15,"h":31.15,"l":31.15,"n":33,"o":31.15,"t":"2026-10-01T20:00:00Z","v":132024,"vw":31.15},{"c":31.31,"h":31.56,"l":31.22,"n":159,"o":31.42,"t":"2026-10-02T13:30:00Z","v":11812,"vw":31.396677},{"c":31.1,"h":31.52,"l":31.1,"n":187,"o":31.26,"t":"2026-10-02T13:45:00Z","v":8575,"vw":31.3366},{"c":31.36,"h":31.37,"l":31.05,"n":186,"o":31.1,"t":"2026-10-02T14:00:00Z","v":8482,"vw":31.244967},{"c":31.66,"h":31.67,"l":31.345,"n":201,"o":31.345,"t":"2026-10-02T14:15:00Z","v":7006,"vw":31.580693},{"c":31.57,"h":31.73,"l":31.45,"n":268,"o":31.665,"t":"2026-10-02T14:30:00Z","v":10005,"vw":31.639952},{"c":31.47,"h":31.56,"l":31.46,"n":120,"o":31.56,"t":"2026-10-02T14:45:00Z","v":4335,"vw":31.509643},{"c":31.31,"h":31.5,"l":31.285,"n":266,"o":31.5,"t":"2026-10-02T15:00:00Z","v":10573,"vw":31.410686},{"c":31.42,"h":31.42,"l":31.22,"n":241,"o":31.295,"t":"2026-10-02T15:15:00Z","v":6815,"vw":31.2738},{"c":31.51,"h":31.6176,"l":31.41,"n":181,"o":31.41,"t":"2026-10-02T15:30:00Z","v":5444,"vw":31.509663},{"c":31.585,"h":31.65,"l":31.525,"n":140,"o":31.53,"t":"2026-10-02T15:45:00Z","v":4031,"vw":31.565483},{"c":31.65,"h":31.67,"l":31.59,"n":159,"o":31.59,"t":"2026-10-02T16:00:00Z","v":4503,"vw":31.633583},{"c":31.6,"h":31.64,"l":31.57,"n":233,"o":31.64,"t":"2026-10-02T16:15:00Z","v":6446,"vw":31.606108},{"c":31.69,"h":31.69,"l":31.63,"n":209,"o":31.63,"t":"2026-10-02T16:30:00Z","v":6657,"vw":31.657363},{"c":31.675,"h":31.78,"l":31.64,"n":281,"o":31.72,"t":"2026-10-02T16:45:00Z","v":17062,"vw":31.693932},{"c":31.71,"h":31.71,"l":31.62,"n":225,"o":31.675,"t":"2026-10-02T17:00:00Z","v":6106,"vw":31.666471},{"c":31.55,"h":31.66,"l":31.53,"n":330,"o":31.64,"t":"2026-10-02T17:15:00Z","v":14846,"vw":31.598366},{"c":31.67,"h":31.67,"l":31.545,"n":198,"o":31.545,"t":"2026-10-02T17:30:00Z","v":6198,"vw":31.616932},{"c":31.63,"h":31.715,"l":31.63,"n":248,"o":31.66,"t":"2026-10-02T17:45:00Z","v":6592,"vw":31.668153},{"c":31.65,"h":31.65,"l":31.615,"n":233,"o":31.65,"t":"2026-10-02T18:00:00Z","v":7316,"vw":31.631891},{"c":31.565,"h":31.67,"l":31.565,"n":452,"o":31.65,"t":"2026-10-02T18:15:00Z","v":14507,"vw":31.625145},{"c":31.58,"h":31.6,"l":31.5201,"n":344,"o":31.57,"t":"2026-10-02T18:30:00Z","v":10852,"vw":31.556046},{"c":31.49,"h":31.575,"l":31.47,"n":343,"o":31.575,"t":"2026-10-02T18:45:00Z","v":9427,"vw":31.512151},{"c":31.43,"h":31.55,"l":31.43,"n":472,"o":31.48,"t":"2026-10-02T19:00:00Z","v":14316,"vw":31.497346},{"c":31.28,"h":31.51,"l":31.28,"n":660,"o":31.43,"t":"2026-10-02T19:15:00Z","v":31396,"vw":31.421495},{"c":31.175,"h":31.28,"l":31.17,"n":643,"o":31.265,"t":"2026-10-02T19:30:00Z","v":18429,"vw":31.224526},{"c":30.99,"h":31.22,"l":30.86,"n":2557,"o":31.19,"t":"2026-10-02T19:45:00Z","v":103875,"vw":30.970375},{"c":31,"h":31,"l":31,"n":50,"o":31,"t":"2026-10-02T20:00:00Z","v":168072,"vw":31},{"c":31.125,"h":31.26,"l":30.95,"n":140,"o":31,"t":"2026-10-05T13:30:00Z","v":5481,"vw":31.070462},{"c":30.81,"h":30.92,"l":30.81,"n":44,"o":30.92,"t":"2026-10-05T13:45:00Z","v":1914,"vw":30.889566},{"c":31.1,"h":31.2,"l":30.71,"n":216,"o":30.81,"t":"2026-10-05T14:00:00Z","v":8172,"vw":30.998675},{"c":31.27,"h":31.33,"l":31.08,"n":194,"o":31.185,"t":"2026-10-05T14:15:00Z","v":9088,"vw":31.239249},{"c":31.225,"h":31.32,"l":31.12,"n":261,"o":31.28,"t":"2026-10-05T14:30:00Z","v":10927,"vw":31.218561},{"c":31.205,"h":31.23,"l":31.1825,"n":112,"o":31.21,"t":"2026-10-05T14:45:00Z","v":6136,"vw":31.211778},{"c":31.195,"h":31.25,"l":31.16,"n":283,"o":31.21,"t":"2026-10-05T15:00:00Z","v":9235,"vw":31.186561},{"c":31.08,"h":31.225,"l":31.07,"n":318,"o":31.195,"t":"2026-10-05T15:15:00Z","v":13646,"vw":31.147852},{"c":31.03,"h":31.095,"l":31.03,"n":380,"o":31.09,"t":"2026-10-05T15:30:00Z","v":16992,"vw":31.073326},{"c":31.02,"h":31.08,"l":30.95,"n":214,"o":31.035,"t":"2026-10-05T15:45:00Z","v":7976,"vw":31.023979},{"c":31.075,"h":31.08,"l":31,"n":248,"o":31.02,"t":"2026-10-05T16:00:00Z","v":9752,"vw":31.048667},{"c":31.04,"h":31.1,"l":31.03,"n":360,"o":31.06,"t":"2026-10-05T16:15:00Z","v":19862,"vw":31.075159},{"c":31.2,"h":31.22,"l":31.02,"n":213,"o":31.03,"t":"2026-10-05T16:30:00Z","v":10011,"vw":31.090964},{"c":31.17,"h":31.21,"l":31.09,"n":272,"o":31.2,"t":"2026-10-05T16:45:00Z","v":10328,"vw":31.165683},{"c":31.12,"h":31.19,"l":31.11,"n":166,"o":31.16,"t":"2026-10-05T17:00:00Z","v":6845,"vw":31.137459},{"c":31.13,"h":31.185,"l":31.1,"n":268,"o":31.115,"t":"2026-10-05T17:15:00Z","v":12830,"vw":31.138041},{"c":31.125,"h":31.1699,"l":31.07,"n":174,"o":31.14,"t":"2026-10-05T17:30:00Z","v":10884,"vw":31.114122},{"c":31.1,"h":31.17,"l":31.07,"n":227,"o":31.125,"t":"2026-10-05T17:45:00Z","v":7418,"vw":31.121122},{"c":31.095,"h":31.12,"l":31.07,"n":239,"o":31.095,"t":"2026-10-05T18:00:00Z","v":11545,"vw":31.089736},{"c":31.115,"h":31.12,"l":31.075,"n":171,"o":31.095,"t":"2026-10-05T18:15:00Z","v":6911,"vw":31.09529},{"c":31.09,"h":31.13,"l":31.08,"n":188,"o":31.1299,"t":"2026-10-05T18:30:00Z","v":10004,"vw":31.10602},{"c":31.075,"h":31.115,"l":31.05,"n":299,"o":31.115,"t":"2026-10-05T18:45:00Z","v":10410,"vw":31.071483},{"c":31.115,"h":31.115,"l":31,"n":364,"o":31.09,"t":"2026-10-05T19:00:00Z","v":15336,"vw":31.054379},{"c":31.03,"h":31.1299,"l":31.01,"n":514,"o":31.115,"t":"2026-10-05T19:15:00Z","v":24498,"vw":31.083453},{"c":30.945,"h":31.06,"l":30.875,"n":520,"o":31.035,"t":"2026-10-05T19:30:00Z","v":18825,"vw":30.944345},{"c":30.92,"h":30.945,"l":30.85,"n":1761,"o":30.945,"t":"2026-10-05T19:45:00Z","v":86360,"vw":30.899815},{"c":30.9,"h":30.9,"l":30.9,"n":45,"o":30.9,"t":"2026-10-05T20:00:00Z","v":147051,"vw":30.9},{"c":30.9,"h":30.9,"l":30.9,"n":2,"o":30.9,"t":"2026-10-06T09:15:00Z","v":570,"vw":30.9},{"c":31.02,"h":31.02,"l":31.02,"n":1,"o":31.02,"t":"2026-10-06T13:15:00Z","v":200,"vw":31.02},{"c":30.95,"h":31.32,"l":30.95,"n":86,"o":31.32,"t":"2026-10-06T13:30:00Z","v":10498,"vw":31.27985},{"c":30.9959,"h":31.06,"l":30.94,"n":57,"o":30.94,"t":"2026-10-06T13:45:00Z","v":1974,"vw":31.013095},{"c":31.21,"h":31.26,"l":31.03,"n":158,"o":31.03,"t":"2026-10-06T14:00:00Z","v":7618,"vw":31.160698},{"c":31.175,"h":31.195,"l":31.05,"n":114,"o":31.14,"t":"2026-10-06T14:15:00Z","v":3691,"vw":31.125521},{"c":31.29,"h":31.43,"l":31.175,"n":172,"o":31.175,"t":"2026-10-06T14:30:00Z","v":9632,"vw":31.345415},{"c":31.27,"h":31.335,"l":31.23,"n":203,"o":31.2898,"t":"2026-10-06T14:45:00Z","v":7857,"vw":31.285982},{"c":31.34,"h":31.37,"l":31.265,"n":191,"o":31.265,"t":"2026-10-06T15:00:00Z","v":7053,"vw":31.31759},{"c":31.35,"h":31.36,"l":31.315,"n":113,"o":31.36,"t":"2026-10-06T15:15:00Z","v":3371,"vw":31.33634},{"c":31.4,"h":31.435,"l":31.25,"n":359,"o":31.325,"t":"2026-10-06T15:30:00Z","v":22995,"vw":31.349187},{"c":31.34,"h":31.405,"l":31.305,"n":182,"o":31.405,"t":"2026-10-06T15:45:00Z","v":9528,"vw":31.342256},{"c":31.32,"h":31.3999,"l":31.31,"n":352,"o":31.34,"t":"2026-10-06T16:00:00Z","v":17358,"vw":31.363913},{"c":31.335,"h":31.38,"l":31.3,"n":227,"o":31.31,"t":"2026-10-06T16:15:00Z","v":21952,"vw":31.362552},{"c":31.9,"h":31.9,"l":31.335,"n":759,"o":31.335,"t":"2026-10-06T16:30:00Z","v":64308,"vw":31.661896},{"c":31.71,"h":31.87,"l":31.56,"n":379,"o":31.865,"t":"2026-10-06T16:45:00Z","v":28872,"vw":31.754458},{"c":31.555,"h":31.66,"l":31.515,"n":397,"o":31.66,"t":"2026-10-06T17:00:00Z","v":41561,"vw":31.600343},{"c":31.41,"h":31.54,"l":31.36,"n":324,"o":31.54,"t":"2026-10-06T17:15:00Z","v":12275,"vw":31.422238},{"c":31.31,"h":31.455,"l":31.31,"n":206,"o":31.41,"t":"2026-10-06T17:30:00Z","v":8696,"vw":31.399469},{"c":31.345,"h":31.36,"l":31.3,"n":175,"o":31.305,"t":"2026-10-06T17:45:00Z","v":4767,"vw":31.338688},{"c":31.37,"h":31.39,"l":31.34,"n":197,"o":31.345,"t":"2026-10-06T18:00:00Z","v":7796,"vw":31.360209},{"c":31.32,"h":31.4,"l":31.32,"n":221,"o":31.375,"t":"2026-10-06T18:15:00Z","v":7301,"vw":31.36247},{"c":31.42,"h":31.46,"l":31.35,"n":258,"o":31.35,"t":"2026-10-06T18:30:00Z","v":10188,"vw":31.424958},{"c":31.36,"h":31.425,"l":31.33,"n":364,"o":31.42,"t":"2026-10-06T18:45:00Z","v":18504,"vw":31.385409},{"c":31.3425,"h":31.41,"l":31.335,"n":415,"o":31.36,"t":"2026-10-06T19:00:00Z","v":15550,"vw":31.376928},{"c":31.33,"h":31.35,"l":31.28,"n":426,"o":31.345,"t":"2026-10-06T19:15:00Z","v":12968,"vw":31.325345},{"c":31.285,"h":31.33,"l":31.26,"n":537,"o":31.33,"t":"2026-10-06T19:30:00Z","v":14278,"vw":31.29456},{"c":31.29,"h":31.43,"l":31.26,"n":1823,"o":31.26,"t":"2026-10-06T19:45:00Z","v":83572,"vw":31.337584},{"c":31.28,"h":31.28,"l":31.28,"n":33,"o":31.28,"t":"2026-10-06T20:00:00Z","v":88377,"vw":31.28},{"c":29.68,"h":30.99,"l":29.22,"n":1093,"o":30.98,"t":"2026-10-07T13:30:00Z","v":143496,"vw":29.790074},{"c":29.82,"h":30.04,"l":29.29,"n":1598,"o":29.62,"t":"2026-10-07T13:45:00Z","v":223729,"vw":29.49305},{"c":30.21,"h":30.33,"l":29.68,"n":907,"o":29.81,"t":"2026-10-07T14:00:00Z","v":89386,"vw":29.94865},{"c":29.71,"h":30.315,"l":29.71,"n":814,"o":30.21,"t":"2026-10-07T14:15:00Z","v":57003,"vw":30.043382},{"c":28.99,"h":29.7868,"l":28.85,"n":2666,"o":29.7,"t":"2026-10-07T14:30:00Z","v":163626,"vw":29.206608},{"c":29.12,"h":29.2794,"l":28.87,"n":1006,"o":29.025,"t":"2026-10-07T14:45:00Z","v":55951,"vw":29.016702},{"c":28.965,"h":29.3194,"l":28.965,"n":1206,"o":29.19,"t":"2026-10-07T15:00:00Z","v":70580,"vw":29.118014},{"c":28.9875,"h":29.17,"l":28.91,"n":426,"o":28.96,"t":"2026-10-07T15:15:00Z","v":27714,"vw":29.013987},{"c":29.47,"h":29.5699,"l":28.97,"n":453,"o":28.98,"t":"2026-10-07T15:30:00Z","v":304969,"vw":29.194944},{"c":29.77,"h":29.77,"l":29.37,"n":418,"o":29.4,"t":"2026-10-07T15:45:00Z","v":28912,"vw":29.600555},{"c":29.745,"h":29.78,"l":29.67,"n":390,"o":29.72,"t":"2026-10-07T16:00:00Z","v":20232,"vw":29.725968},{"c":29.51,"h":29.75,"l":29.5,"n":368,"o":29.745,"t":"2026-10-07T16:15:00Z","v":18059,"vw":29.647759},{"c":29.88,"h":29.935,"l":29.525,"n":403,"o":29.525,"t":"2026-10-07T16:30:00Z","v":23945,"vw":29.728556},{"c":29.745,"h":29.93,"l":29.625,"n":589,"o":29.92,"t":"2026-10-07T16:45:00Z","v":39122,"vw":29.722573},{"c":29.87,"h":30.005,"l":29.7251,"n":423,"o":29.74,"t":"2026-10-07T17:00:00Z","v":32232,"vw":29.849992},{"c":29.93,"h":29.965,"l":29.81,"n":492,"o":29.865,"t":"2026-10-07T17:15:00Z","v":29108,"vw":29.867877},{"c":30.11,"h":30.11,"l":29.84,"n":387,"o":29.9046,"t":"2026-10-07T17:30:00Z","v":22274,"vw":29.919781},{"c":29.96,"h":30.13,"l":29.92,"n":520,"o":30.11,"t":"2026-10-07T17:45:00Z","v":34052,"vw":30.033163},{"c":30.18,"h":30.29,"l":29.99,"n":749,"o":30.02,"t":"2026-10-07T18:00:00Z","v":44079,"vw":30.182319},{"c":30.111,"h":30.19,"l":30.07,"n":163,"o":30.185,"t":"2026-10-07T18:15:00Z","v":7507,"vw":30.11404},{"c":30.1,"h":30.19,"l":30.1,"n":334,"o":30.188,"t":"2026-10-07T18:30:00Z","v":11342,"vw":30.140291},{"c":30.255,"h":30.27,"l":30.12,"n":367,"o":30.12,"t":"2026-10-07T18:45:00Z","v":12950,"vw":30.227556},{"c":30.17,"h":30.27,"l":30.125,"n":391,"o":30.25,"t":"2026-10-07T19:00:00Z","v":23143,"vw":30.200216},{"c":30.41,"h":30.415,"l":30.16,"n":378,"o":30.16,"t":"2026-10-07T19:15:00Z","v":14843,"vw":30.291864},{"c":30.46,"h":30.51,"l":30.3915,"n":845,"o":30.415,"t":"2026-10-07T19:30:00Z","v":32412,"vw":30.463345},{"c":30.275,"h":30.6,"l":30.25,"n":2579,"o":30.46,"t":"2026-10-07T19:45:00Z","v":139801,"vw":30.404338},{"c":30.26,"h":30.27,"l":30.26,"n":55,"o":30.27,"t":"2026-10-07T20:00:00Z","v":204615,"vw":30.260065},{"c":30.54,"h":30.55,"l":30.21,"n":9,"o":30.21,"t":"2026-10-08T09:00:00Z","v":2806,"vw":30.534968},{"c":30.68,"h":30.68,"l":30.68,"n":2,"o":30.68,"t":"2026-10-08T11:45:00Z","v":144,"vw":30.68},{"c":31.01,"h":31.01,"l":31.01,"n":1,"o":31.01,"t":"2026-10-08T13:00:00Z","v":100,"vw":31.01},{"c":31.07,"h":31.07,"l":31.07,"n":3,"o":31.07,"t":"2026-10-08T13:15:00Z","v":152,"vw":31.07},{"c":30.795,"h":31.185,"l":30.765,"n":581,"o":31.05,"t":"2026-10-08T13:30:00Z","v":79428,"vw":30.943822},{"c":30.955,"h":30.9999,"l":30.71,"n":358,"o":30.785,"t":"2026-10-08T13:45:00Z","v":31056,"vw":30.838641},{"c":30.66,"h":30.89,"l":30.65,"n":409,"o":30.87,"t":"2026-10-08T14:00:00Z","v":25522,"vw":30.79672},{"c":30.58,"h":30.76,"l":30.56,"n":820,"o":30.66,"t":"2026-10-08T14:15:00Z","v":68058,"vw":30.695282},{"c":30.63,"h":30.795,"l":30.58,"n":670,"o":30.58,"t":"2026-10-08T14:30:00Z","v":51482,"vw":30.709062},{"c":30.465,"h":30.65,"l":30.45,"n":393,"o":30.635,"t":"2026-10-08T14:45:00Z","v":17146,"vw":30.561407},{"c":30.32,"h":30.5199,"l":30.32,"n":312,"o":30.455,"t":"2026-10-08T15:00:00Z","v":13980,"vw":30.454633},{"c":30.105,"h":30.25,"l":30.07,"n":324,"o":30.25,"t":"2026-10-08T15:15:00Z","v":12990,"vw":30.15104},{"c":30.03,"h":30.16,"l":30.03,"n":295,"o":30.105,"t":"2026-10-08T15:30:00Z","v":12420,"vw":30.120014},{"c":30.17,"h":30.18,"l":30.045,"n":443,"o":30.045,"t":"2026-10-08T15:45:00Z","v":20477,"vw":30.12003},{"c":30.13,"h":30.23,"l":30.12,"n":442,"o":30.17,"t":"2026-10-08T16:00:00Z","v":21838,"vw":30.182195},{"c":30.31,"h":30.46,"l":30.0201,"n":1043,"o":30.135,"t":"2026-10-08T16:15:00Z","v":59792,"vw":30.247988},{"c":30.34,"h":30.4,"l":30.17,"n":398,"o":30.31,"t":"2026-10-08T16:30:00Z","v":20437,"vw":30.288265},{"c":30.56,"h":30.5925,"l":30.24,"n":385,"o":30.295,"t":"2026-10-08T16:45:00Z","v":15899,"vw":30.4364},{"c":30.525,"h":30.56,"l":30.325,"n":356,"o":30.53,"t":"2026-10-08T17:00:00Z","v":21073,"vw":30.404059},{"c":30.575,"h":30.635,"l":30.47,"n":417,"o":30.47,"t":"2026-10-08T17:15:00Z","v":17709,"vw":30.527077},{"c":30.75,"h":30.7829,"l":30.55,"n":563,"o":30.61,"t":"2026-10-08T17:30:00Z","v":46752,"vw":30.67521},{"c":30.69,"h":30.84,"l":30.63,"n":485,"o":30.78,"t":"2026-10-08T17:45:00Z","v":21277,"vw":30.765637},{"c":30.875,"h":30.875,"l":30.69,"n":406,"o":30.725,"t":"2026-10-08T18:00:00Z","v":18780,"vw":30.777585},{"c":30.645,"h":30.85,"l":30.63,"n":521,"o":30.85,"t":"2026-10-08T18:15:00Z","v":30343,"vw":30.70042},{"c":30.42,"h":30.66,"l":30.395,"n":475,"o":30.655,"t":"2026-10-08T18:30:00Z","v":22572,"vw":30.527462},{"c":30.425,"h":30.475,"l":30.375,"n":309,"o":30.45,"t":"2026-10-08T18:45:00Z","v":16760,"vw":30.43337},{"c":30.545,"h":30.56,"l":30.41,"n":466,"o":30.45,"t":"2026-10-08T19:00:00Z","v":13649,"vw":30.47648},{"c":30.605,"h":30.65,"l":30.53,"n":742,"o":30.56,"t":"2026-10-08T19:15:00Z","v":35154,"vw":30.57347},{"c":31.03,"h":31.04,"l":30.64,"n":981,"o":30.64,"t":"2026-10-08T19:30:00Z","v":57957,"vw":30.837254},{"c":30.93,"h":31.22,"l":30.87,"n":2616,"o":31.03,"t":"2026-10-08T19:45:00Z","v":168270,"vw":31.056045},{"c":30.9,"h":30.9,"l":30.9,"n":30,"o":30.9,"t":"2026-10-08T20:00:00Z","v":116168,"vw":30.9},{"c":30.53,"h":31.2,"l":30.47,"n":76,"o":30.64,"t":"2026-10-09T13:30:00Z","v":8459,"vw":30.667759},{"c":30.595,"h":30.65,"l":30.36,"n":117,"o":30.49,"t":"2026-10-09T13:45:00Z","v":5091,"vw":30.527891},{"c":30.805,"h":30.805,"l":30.61,"n":166,"o":30.66,"t":"2026-10-09T14:00:00Z","v":6175,"vw":30.691216},{"c":30.845,"h":31.12,"l":30.83,"n":179,"o":30.84,"t":"2026-10-09T14:15:00Z","v":13122,"vw":30.903821},{"c":30.85,"h":30.85,"l":30.77,"n":80,"o":30.77,"t":"2026-10-09T14:30:00Z","v":4385,"vw":30.811381},{"c":30.77,"h":30.89,"l":30.77,"n":114,"o":30.85,"t":"2026-10-09T14:45:00Z","v":4906,"vw":30.847233},{"c":30.8425,"h":30.86,"l":30.76,"n":182,"o":30.77,"t":"2026-10-09T15:00:00Z","v":7163,"vw":30.828011},{"c":30.7,"h":30.83,"l":30.7,"n":70,"o":30.78,"t":"2026-10-09T15:15:00Z","v":2483,"vw":30.783996},{"c":30.71,"h":30.74,"l":30.69,"n":112,"o":30.69,"t":"2026-10-09T15:30:00Z","v":3693,"vw":30.721429},{"c":30.59,"h":30.71,"l":30.45,"n":184,"o":30.68,"t":"2026-10-09T15:45:00Z","v":8510,"vw":30.664477},{"c":30.57,"h":30.62,"l":30.54,"n":108,"o":30.545,"t":"2026-10-09T16:00:00Z","v":4785,"vw":30.58096},{"c":30.505,"h":30.5799,"l":30.505,"n":163,"o":30.57,"t":"2026-10-09T16:15:00Z","v":6497,"vw":30.551157},{"c":30.4913,"h":30.55,"l":30.45,"n":441,"o":30.49,"t":"2026-10-09T16:30:00Z","v":24130,"vw":30.50657},{"c":30.32,"h":30.52,"l":30.32,"n":589,"o":30.52,"t":"2026-10-09T16:45:00Z","v":49151,"vw":30.416801},{"c":30.36,"h":30.43,"l":30.27,"n":221,"o":30.32,"t":"2026-10-09T17:00:00Z","v":9992,"vw":30.394333},{"c":30.33,"h":30.38,"l":30.28,"n":303,"o":30.3,"t":"2026-10-09T17:15:00Z","v":15570,"vw":30.332006},{"c":30.22,"h":30.36,"l":30.16,"n":300,"o":30.315,"t":"2026-10-09T17:30:00Z","v":16039,"vw":30.272181},{"c":30.27,"h":30.29,"l":30.22,"n":186,"o":30.22,"t":"2026-10-09T17:45:00Z","v":6768,"vw":30.264502},{"c":30.255,"h":30.285,"l":30.24,"n":153,"o":30.285,"t":"2026-10-09T18:00:00Z","v":8549,"vw":30.255771},{"c":30.37,"h":30.37,"l":30.22,"n":295,"o":30.2525,"t":"2026-10-09T18:15:00Z","v":13175,"vw":30.287264},{"c":30.39,"h":30.4,"l":30.35,"n":173,"o":30.355,"t":"2026-10-09T18:30:00Z","v":12460,"vw":30.375951},{"c":30.42,"h":30.455,"l":30.35,"n":334,"o":30.395,"t":"2026-10-09T18:45:00Z","v":17753,"vw":30.395778},{"c":30.39,"h":30.44,"l":30.38,"n":339,"o":30.415,"t":"2026-10-09T19:00:00Z","v":11227,"vw":30.40972},{"c":30.35,"h":30.39,"l":30.285,"n":482,"o":30.35,"t":"2026-10-09T19:15:00Z","v":17523,"vw":30.336642},{"c":30.4,"h":30.41,"l":30.32,"n":501,"o":30.33,"t":"2026-10-09T19:30:00Z","v":19966,"vw":30.359352},{"c":30.49,"h":30.5,"l":30.34,"n":1762,"o":30.395,"t":"2026-10-09T19:45:00Z","v":73306,"vw":30.409622},{"c":30.48,"h":30.48,"l":30.48,"n":43,"o":30.48,"t":"2026-10-09T20:00:00Z","v":107489,"vw":30.48},{"c":30.49,"h":30.49,"l":30.49,"n":2,"o":30.49,"t":"2026-10-12T11:00:00Z","v":101,"vw":30.49},{"c":30.58,"h":30.58,"l":30.12,"n":16,"o":30.35,"t":"2026-10-12T13:30:00Z","v":5442,"vw":30.354268},{"c":30.585,"h":30.585,"l":30.49,"n":32,"o":30.575,"t":"2026-10-12T13:45:00Z","v":1996,"vw":30.574963},{"c":30.78,"h":30.8,"l":30.575,"n":77,"o":30.575,"t":"2026-10-12T14:00:00Z","v":2745,"vw":30.69276},{"c":30.69,"h":30.775,"l":30.65,"n":266,"o":30.7,"t":"2026-10-12T14:15:00Z","v":12469,"vw":30.710663},{"c":30.74,"h":30.82,"l":30.735,"n":164,"o":30.76,"t":"2026-10-12T14:30:00Z","v":4055,"vw":30.768333},{"c":30.82,"h":30.83,"l":30.71,"n":236,"o":30.75,"t":"2026-10-12T14:45:00Z","v":6954,"vw":30.758839},{"c":30.81,"h":30.83,"l":30.75,"n":168,"o":30.83,"t":"2026-10-12T15:00:00Z","v":4812,"vw":30.79309},{"c":30.82,"h":30.86,"l":30.8066,"n":129,"o":30.82,"t":"2026-10-12T15:15:00Z","v":3532,"vw":30.835692},{"c":30.88,"h":30.89,"l":30.81,"n":171,"o":30.84,"t":"2026-10-12T15:30:00Z","v":4964,"vw":30.847071},{"c":30.8,"h":30.85,"l":30.78,"n":242,"o":30.85,"t":"2026-10-12T15:45:00Z","v":6981,"vw":30.815107},{"c":30.71,"h":30.8258,"l":30.71,"n":109,"o":30.8258,"t":"2026-10-12T16:00:00Z","v":3064,"vw":30.739207},{"c":30.73,"h":30.75,"l":30.725,"n":75,"o":30.725,"t":"2026-10-12T16:15:00Z","v":1475,"vw":30.732143},{"c":30.71,"h":30.76,"l":30.66,"n":236,"o":30.705,"t":"2026-10-12T16:30:00Z","v":6646,"vw":30.70741},{"c":30.71,"h":30.71,"l":30.655,"n":167,"o":30.7,"t":"2026-10-12T16:45:00Z","v":5202,"vw":30.690266},{"c":30.67,"h":30.69,"l":30.605,"n":272,"o":30.66,"t":"2026-10-12T17:00:00Z","v":6511,"vw":30.652631},{"c":30.64,"h":30.7,"l":30.63,"n":182,"o":30.66,"t":"2026-10-12T17:15:00Z","v":4487,"vw":30.66928},{"c":30.62,"h":30.63,"l":30.59,"n":136,"o":30.63,"t":"2026-10-12T17:30:00Z","v":3639,"vw":30.605672},{"c":30.65,"h":30.67,"l":30.595,"n":211,"o":30.6,"t":"2026-10-12T17:45:00Z","v":4958,"vw":30.631432},{"c":30.66,"h":30.6638,"l":30.6,"n":212,"o":30.63,"t":"2026-10-12T18:00:00Z","v":5245,"vw":30.639987},{"c":30.64,"h":30.7199,"l":30.62,"n":322,"o":30.67,"t":"2026-10-12T18:15:00Z","v":9830,"vw":30.681606},{"c":30.64,"h":30.645,"l":30.58,"n":233,"o":30.645,"t":"2026-10-12T18:30:00Z","v":6705,"vw":30.623142},{"c":30.59,"h":30.64,"l":30.53,"n":258,"o":30.64,"t":"2026-10-12T18:45:00Z","v":6495,"vw":30.576351},{"c":30.535,"h":30.6,"l":30.535,"n":256,"o":30.57,"t":"2026-10-12T19:00:00Z","v":10342,"vw":30.564873},{"c":30.48,"h":30.535,"l":30.47,"n":384,"o":30.535,"t":"2026-10-12T19:15:00Z","v":13862,"vw":30.496897},{"c":30.595,"h":30.61,"l":30.45,"n":805,"o":30.45,"t":"2026-10-12T19:30:00Z","v":31721,"vw":30.525316},{"c":30.53,"h":30.595,"l":30.47,"n":1553,"o":30.59,"t":"2026-10-12T19:45:00Z","v":72855,"vw":30.544558},{"c":30.52,"h":30.54,"l":30.52,"n":28,"o":30.54,"t":"2026-10-12T20:00:00Z","v":88532,"vw":30.520031},{"c":30.87,"h":31.03,"l":30.72,"n":54,"o":30.72,"t":"2026-10-13T13:30:00Z","v":6620,"vw":30.846338},{"c":30.46,"h":30.87,"l":30.46,"n":173,"o":30.73,"t":"2026-10-13T13:45:00Z","v":9321,"vw":30.516797},{"c":30.46,"h":30.5399,"l":30.35,"n":115,"o":30.445,"t":"2026-10-13T14:00:00Z","v":1741,"vw":30.442665},{"c":30.445,"h":30.5,"l":30.41,"n":437,"o":30.43,"t":"2026-10-13T14:15:00Z","v":15399,"vw":30.453767},{"c":30.4499,"h":30.48,"l":30.405,"n":137,"o":30.45,"t":"2026-10-13T14:30:00Z","v":3682,"vw":30.433558},{"c":30.41,"h":30.45,"l":30.33,"n":264,"o":30.41,"t":"2026-10-13T14:45:00Z","v":7533,"vw":30.377735},{"c":30.54,"h":30.605,"l":30.41,"n":318,"o":30.41,"t":"2026-10-13T15:00:00Z","v":7853,"vw":30.532866},{"c":30.56,"h":30.5861,"l":30.4801,"n":84,"o":30.56,"t":"2026-10-13T15:15:00Z","v":4771,"vw":30.561954},{"c":30.555,"h":30.6,"l":30.555,"n":73,"o":30.58,"t":"2026-10-13T15:30:00Z","v":1802,"vw":30.571429},{"c":30.44,"h":30.51,"l":30.44,"n":196,"o":30.49,"t":"2026-10-13T15:45:00Z","v":6636,"vw":30.489294},{"c":30.49,"h":30.5,"l":30.4475,"n":154,"o":30.45,"t":"2026-10-13T16:00:00Z","v":3762,"vw":30.471974},{"c":30.45,"h":30.5,"l":30.45,"n":100,"o":30.5,"t":"2026-10-13T16:15:00Z","v":1823,"vw":30.481301},{"c":30.42,"h":30.465,"l":30.4,"n":235,"o":30.42,"t":"2026-10-13T16:30:00Z","v":7476,"vw":30.425503},{"c":30.46,"h":30.48,"l":30.38,"n":253,"o":30.44,"t":"2026-10-13T16:45:00Z","v":8646,"vw":30.437444},{"c":30.415,"h":30.46,"l":30.37,"n":278,"o":30.42,"t":"2026-10-13T17:00:00Z","v":12299,"vw":30.417046},{"c":30.4,"h":30.4394,"l":30.4,"n":154,"o":30.405,"t":"2026-10-13T17:15:00Z","v":3643,"vw":30.42394},{"c":30.47,"h":30.485,"l":30.395,"n":219,"o":30.395,"t":"2026-10-13T17:30:00Z","v":4599,"vw":30.45456},{"c":30.38,"h":30.455,"l":30.37,"n":131,"o":30.455,"t":"2026-10-13T17:45:00Z","v":2774,"vw":30.410396},{"c":30.425,"h":30.515,"l":30.3617,"n":457,"o":30.3617,"t":"2026-10-13T18:00:00Z","v":13205,"vw":30.447448},{"c":30.42,"h":30.42,"l":30.3333,"n":250,"o":30.375,"t":"2026-10-13T18:15:00Z","v":10068,"vw":30.38339},{"c":30.43,"h":30.46,"l":30.425,"n":222,"o":30.45,"t":"2026-10-13T18:30:00Z","v":5596,"vw":30.438813},{"c":30.525,"h":30.525,"l":30.435,"n":273,"o":30.435,"t":"2026-10-13T18:45:00Z","v":5439,"vw":30.4775},{"c":30.64,"h":30.645,"l":30.52,"n":492,"o":30.56,"t":"2026-10-13T19:00:00Z","v":23900,"vw":30.55835},{"c":30.6,"h":30.655,"l":30.57,"n":432,"o":30.63,"t":"2026-10-13T19:15:00Z","v":12580,"vw":30.612571},{"c":30.6,"h":30.65,"l":30.5975,"n":469,"o":30.605,"t":"2026-10-13T19:30:00Z","v":9573,"vw":30.622157},{"c":30.58,"h":30.695,"l":30.57,"n":1940,"o":30.6,"t":"2026-10-13T19:45:00Z","v":71122,"vw":30.626791},{"c":30.58,"h":30.58,"l":30.58,"n":44,"o":30.58,"t":"2026-10-13T20:00:00Z","v":111646,"vw":30.58},{"c":30.08,"h":30.31,"l":30.03,"n":65,"o":30.12,"t":"2026-10-14T13:30:00Z","v":7211,"vw":30.118692},{"c":30.006,"h":30.2,"l":29.92,"n":581,"o":29.92,"t":"2026-10-14T13:45:00Z","v":44062,"vw":30.005424},{"c":29.965,"h":30.08,"l":29.91,"n":229,"o":30.05,"t":"2026-10-14T14:00:00Z","v":14716,"vw":29.940803},{"c":30,"h":30,"l":29.93,"n":187,"o":29.93,"t":"2026-10-14T14:15:00Z","v":4404,"vw":29.964643},{"c":30.07,"h":30.1,"l":29.995,"n":278,"o":30.04,"t":"2026-10-14T14:30:00Z","v":7930,"vw":30.027708},{"c":29.975,"h":30.07,"l":29.96,"n":236,"o":30.07,"t":"2026-10-14T14:45:00Z","v":5397,"vw":30.008816},{"c":30,"h":30,"l":29.945,"n":246,"o":29.99,"t":"2026-10-14T15:00:00Z","v":7415,"vw":29.973604},{"c":30.06,"h":30.06,"l":29.98,"n":297,"o":30.02,"t":"2026-10-14T15:15:00Z","v":8471,"vw":30.010474},{"c":30,"h":30.06,"l":29.965,"n":174,"o":30.03,"t":"2026-10-14T15:30:00Z","v":4939,"vw":30.001983},{"c":29.86,"h":29.965,"l":29.86,"n":190,"o":29.965,"t":"2026-10-14T15:45:00Z","v":22738,"vw":29.900498},{"c":29.855,"h":29.87,"l":29.8,"n":366,"o":29.85,"t":"2026-10-14T16:00:00Z","v":15727,"vw":29.847836},{"c":29.63,"h":29.8591,"l":29.585,"n":312,"o":29.8591,"t":"2026-10-14T16:15:00Z","v":15930,"vw":29.749925},{"c":29.59,"h":29.665,"l":29.585,"n":244,"o":29.6,"t":"2026-10-14T16:30:00Z","v":7692,"vw":29.628363},{"c":29.51,"h":29.575,"l":29.47,"n":287,"o":29.575,"t":"2026-10-14T16:45:00Z","v":10124,"vw":29.515492},{"c":29.49,"h":29.55,"l":29.46,"n":317,"o":29.53,"t":"2026-10-14T17:00:00Z","v":13107,"vw":29.508765},{"c":29.47,"h":29.548,"l":29.46,"n":262,"o":29.5,"t":"2026-10-14T17:15:00Z","v":17765,"vw":29.49169},{"c":29.465,"h":29.5,"l":29.425,"n":330,"o":29.45,"t":"2026-10-14T17:30:00Z","v":12958,"vw":29.466775},{"c":29.405,"h":29.465,"l":29.385,"n":292,"o":29.465,"t":"2026-10-14T17:45:00Z","v":22297,"vw":29.449949},{"c":29.4,"h":29.42,"l":29.35,"n":387,"o":29.42,"t":"2026-10-14T18:00:00Z","v":14375,"vw":29.386129},{"c":29.47,"h":29.48,"l":29.4,"n":432,"o":29.4,"t":"2026-10-14T18:15:00Z","v":14607,"vw":29.446925},{"c":29.46,"h":29.46,"l":29.38,"n":456,"o":29.45,"t":"2026-10-14T18:30:00Z","v":14671,"vw":29.426162},{"c":29.51,"h":29.51,"l":29.441,"n":415,"o":29.45,"t":"2026-10-14T18:45:00Z","v":14748,"vw":29.468134},{"c":29.635,"h":29.66,"l":29.465,"n":403,"o":29.48,"t":"2026-10-14T19:00:00Z","v":14019,"vw":29.581576},{"c":29.705,"h":29.76,"l":29.62,"n":505,"o":29.62,"t":"2026-10-14T19:15:00Z","v":18461,"vw":29.669021},{"c":29.68,"h":29.805,"l":29.67,"n":529,"o":29.72,"t":"2026-10-14T19:30:00Z","v":17188,"vw":29.732168},{"c":29.83,"h":29.83,"l":29.6,"n":1873,"o":29.68,"t":"2026-10-14T19:45:00Z","v":110084,"vw":29.720272},{"c":29.82,"h":29.82,"l":29.82,"n":25,"o":29.82,"t":"2026-10-14T20:00:00Z","v":128084,"vw":29.82},{"c":29.9997,"h":29.9997,"l":29.99,"n":3,"o":29.99,"t":"2026-10-15T12:30:00Z","v":266,"vw":29.99485},{"c":30.34,"h":30.5,"l":30.05,"n":182,"o":30.05,"t":"2026-10-15T13:30:00Z","v":11819,"vw":30.238103},{"c":30.24,"h":30.35,"l":30.225,"n":69,"o":30.225,"t":"2026-10-15T13:45:00Z","v":3280,"vw":30.319839},{"c":30.755,"h":30.755,"l":30.3,"n":301,"o":30.3,"t":"2026-10-15T14:00:00Z","v":7556,"vw":30.572825},{"c":30.835,"h":30.9033,"l":30.68,"n":375,"o":30.81,"t":"2026-10-15T14:15:00Z","v":16213,"vw":30.810802},{"c":30.915,"h":30.98,"l":30.8,"n":230,"o":30.8,"t":"2026-10-15T14:30:00Z","v":6464,"vw":30.917334},{"c":30.76,"h":30.89,"l":30.69,"n":758,"o":30.89,"t":"2026-10-15T14:45:00Z","v":33433,"vw":30.800665},{"c":30.86,"h":30.93,"l":30.77,"n":207,"o":30.84,"t":"2026-10-15T15:00:00Z","v":7689,"vw":30.860923},{"c":30.875,"h":30.89,"l":30.82,"n":189,"o":30.86,"t":"2026-10-15T15:15:00Z","v":6150,"vw":30.860819},{"c":30.7,"h":30.87,"l":30.7,"n":310,"o":30.86,"t":"2026-10-15T15:30:00Z","v":12499,"vw":30.821746},{"c":30.76,"h":30.76,"l":30.68,"n":273,"o":30.71,"t":"2026-10-15T15:45:00Z","v":7640,"vw":30.720911},{"c":30.7,"h":30.77,"l":30.67,"n":248,"o":30.74,"t":"2026-10-15T16:00:00Z","v":11041,"vw":30.724515},{"c":30.6,"h":30.71,"l":30.6,"n":155,"o":30.71,"t":"2026-10-15T16:15:00Z","v":4946,"vw":30.660372},{"c":30.6,"h":30.67,"l":30.6,"n":217,"o":30.635,"t":"2026-10-15T16:30:00Z","v":9952,"vw":30.651268},{"c":30.675,"h":30.675,"l":30.61,"n":639,"o":30.61,"t":"2026-10-15T16:45:00Z","v":20165,"vw":30.657827},{"c":30.635,"h":30.689,"l":30.61,"n":276,"o":30.67,"t":"2026-10-15T17:00:00Z","v":11523,"vw":30.657276},{"c":30.66,"h":30.6958,"l":30.61,"n":195,"o":30.61,"t":"2026-10-15T17:15:00Z","v":5614,"vw":30.653819},{"c":30.71,"h":30.72,"l":30.66,"n":119,"o":30.66,"t":"2026-10-15T17:30:00Z","v":3910,"vw":30.699147},{"c":30.775,"h":30.775,"l":30.7,"n":230,"o":30.715,"t":"2026-10-15T17:45:00Z","v":8537,"vw":30.745592},{"c":30.7,"h":30.79,"l":30.7,"n":243,"o":30.775,"t":"2026-10-15T18:00:00Z","v":6294,"vw":30.761688},{"c":30.77,"h":30.82,"l":30.745,"n":188,"o":30.75,"t":"2026-10-15T18:15:00Z","v":6963,"vw":30.779023},{"c":30.79,"h":30.83,"l":30.76,"n":212,"o":30.765,"t":"2026-10-15T18:30:00Z","v":10284,"vw":30.795617},{"c":30.79,"h":30.8,"l":30.76,"n":202,"o":30.77,"t":"2026-10-15T18:45:00Z","v":6621,"vw":30.777604},{"c":30.82,"h":30.86,"l":30.8,"n":370,"o":30.8,"t":"2026-10-15T19:00:00Z","v":13220,"vw":30.835247},{"c":30.82,"h":30.895,"l":30.81,"n":415,"o":30.84,"t":"2026-10-15T19:15:00Z","v":14410,"vw":30.849728},{"c":30.87,"h":30.91,"l":30.815,"n":539,"o":30.82,"t":"2026-10-15T19:30:00Z","v":17142,"vw":30.870517},{"c":31.14,"h":31.14,"l":30.82,"n":1876,"o":30.89,"t":"2026-10-15T19:45:00Z","v":75913,"vw":31.019409},{"c":31.11,"h":31.11,"l":31.11,"n":34,"o":31.11,"t":"2026-10-15T20:00:00Z","v":133894,"vw":31.11},{"c":31.16,"h":31.48,"l":31.16,"n":113,"o":31.19,"t":"2026-10-16T13:30:00Z","v":16949,"vw":31.247527},{"c":31.395,"h":31.445,"l":31.35,"n":136,"o":31.35,"t":"2026-10-16T13:45:00Z","v":4281,"vw":31.386517},{"c":31.27,"h":31.47,"l":31.24,"n":130,"o":31.33,"t":"2026-10-16T14:00:00Z","v":4793,"vw":31.363911},{"c":31.31,"h":31.31,"l":31.16,"n":205,"o":31.21,"t":"2026-10-16T14:15:00Z","v":9582,"vw":31.211661},{"c":31.195,"h":31.41,"l":31.195,"n":214,"o":31.32,"t":"2026-10-16T14:30:00Z","v":5689,"vw":31.30593},{"c":31.245,"h":31.28,"l":31.2,"n":127,"o":31.22,"t":"2026-10-16T14:45:00Z","v":5538,"vw":31.239967},{"c":31.44,"h":31.44,"l":31.28,"n":185,"o":31.28,"t":"2026-10-16T15:00:00Z","v":4250,"vw":31.353446},{"c":31.385,"h":31.4,"l":31.35,"n":129,"o":31.4,"t":"2026-10-16T15:15:00Z","v":3619,"vw":31.374529},{"c":31.29,"h":31.44,"l":31.29,"n":244,"o":31.42,"t":"2026-10-16T15:30:00Z","v":8189,"vw":31.395754},{"c":31.22,"h":31.38,"l":31.2,"n":187,"o":31.33,"t":"2026-10-16T15:45:00Z","v":10598,"vw":31.301004},{"c":31.28,"h":31.28,"l":31.17,"n":689,"o":31.23,"t":"2026-10-16T16:00:00Z","v":39987,"vw":31.229814},{"c":31.16,"h":31.3,"l":31.16,"n":456,"o":31.29,"t":"2026-10-16T16:15:00Z","v":29922,"vw":31.197063},{"c":31.17,"h":31.17,"l":31.11,"n":317,"o":31.16,"t":"2026-10-16T16:30:00Z","v":22862,"vw":31.155828},{"c":31.015,"h":31.19,"l":31.015,"n":210,"o":31.17,"t":"2026-10-16T16:45:00Z","v":9455,"vw":31.136547},{"c":31.01,"h":31.07,"l":30.95,"n":162,"o":31.04,"t":"2026-10-16T17:00:00Z","v":4839,"vw":31.020893},{"c":31.1,"h":31.1,"l":30.98,"n":185,"o":31.03,"t":"2026-10-16T17:15:00Z","v":5543,"vw":31.050979},{"c":31.045,"h":31.11,"l":30.9401,"n":623,"o":31.08,"t":"2026-10-16T17:30:00Z","v":42426,"vw":31.011117},{"c":30.9,"h":31.045,"l":30.895,"n":138,"o":31.045,"t":"2026-10-16T17:45:00Z","v":3564,"vw":30.959211},{"c":30.9,"h":30.9,"l":30.81,"n":198,"o":30.87,"t":"2026-10-16T18:00:00Z","v":5486,"vw":30.865541},{"c":30.89,"h":30.92,"l":30.855,"n":263,"o":30.91,"t":"2026-10-16T18:15:00Z","v":11079,"vw":30.873627},{"c":30.93,"h":30.94,"l":30.885,"n":182,"o":30.8865,"t":"2026-10-16T18:30:00Z","v":13003,"vw":30.904574},{"c":30.88,"h":30.96,"l":30.88,"n":203,"o":30.925,"t":"2026-10-16T18:45:00Z","v":5441,"vw":30.933125},{"c":30.93,"h":30.93,"l":30.82,"n":307,"o":30.89,"t":"2026-10-16T19:00:00Z","v":10726,"vw":30.879316},{"c":30.91,"h":30.96,"l":30.875,"n":345,"o":30.95,"t":"2026-10-16T19:15:00Z","v":9851,"vw":30.921238},{"c":30.84,"h":30.96,"l":30.84,"n":431,"o":30.92,"t":"2026-10-16T19:30:00Z","v":12218,"vw":30.910217},{"c":30.99,"h":31,"l":30.84,"n":1439,"o":30.865,"t":"2026-10-16T19:45:00Z","v":60136,"vw":30.921672},{"c":30.99,"h":30.99,"l":30.99,"n":42,"o":30.99,"t":"2026-10-16T20:00:00Z","v":124437,"vw":30.99},{"c":30.44,"h":31.03,"l":30.44,"n":796,"o":30.86,"t":"2026-10-19T13:30:00Z","v":49718,"vw":30.571254},{"c":30.45,"h":30.51,"l":30.41,"n":75,"o":30.51,"t":"2026-10-19T13:45:00Z","v":1969,"vw":30.45375},{"c":30.5525,"h":30.6,"l":30.4,"n":102,"o":30.59,"t":"2026-10-19T14:00:00Z","v":3200,"vw":30.534559},{"c":30.425,"h":30.555,"l":30.35,"n":128,"o":30.555,"t":"2026-10-19T14:15:00Z","v":5507,"vw":30.443054},{"c":30.35,"h":30.43,"l":30.34,"n":166,"o":30.37,"t":"2026-10-19T14:30:00Z","v":5272,"vw":30.391946},{"c":30.36,"h":30.4,"l":30.33,"n":195,"o":30.345,"t":"2026-10-19T14:45:00Z","v":4983,"vw":30.35448},{"c":30.69,"h":30.69,"l":30.37,"n":317,"o":30.37,"t":"2026-10-19T15:00:00Z","v":36983,"vw":30.446371},{"c":30.73,"h":30.76,"l":30.64,"n":125,"o":30.6739,"t":"2026-10-19T15:15:00Z","v":5149,"vw":30.69077},{"c":30.89,"h":30.91,"l":30.71,"n":113,"o":30.71,"t":"2026-10-19T15:30:00Z","v":4419,"vw":30.754858},{"c":30.8,"h":30.9,"l":30.8,"n":111,"o":30.9,"t":"2026-10-19T15:45:00Z","v":3313,"vw":30.855734},{"c":30.595,"h":30.74,"l":30.5104,"n":51,"o":30.74,"t":"2026-10-19T16:00:00Z","v":4411,"vw":30.568559},{"c":30.64,"h":30.69,"l":30.58,"n":135,"o":30.595,"t":"2026-10-19T16:15:00Z","v":7360,"vw":30.619386},{"c":30.57,"h":30.61,"l":30.52,"n":115,"o":30.61,"t":"2026-10-19T16:30:00Z","v":6067,"vw":30.564678},{"c":30.58,"h":30.58,"l":30.53,"n":39,"o":30.53,"t":"2026-10-19T16:45:00Z","v":1457,"vw":30.558296},{"c":30.51,"h":30.55,"l":30.46,"n":147,"o":30.55,"t":"2026-10-19T17:00:00Z","v":4518,"vw":30.494804},{"c":30.605,"h":30.605,"l":30.515,"n":114,"o":30.515,"t":"2026-10-19T17:15:00Z","v":3411,"vw":30.545258},{"c":30.61,"h":30.61,"l":30.5075,"n":192,"o":30.6,"t":"2026-10-19T17:30:00Z","v":8237,"vw":30.555821},{"c":30.5,"h":30.595,"l":30.5,"n":148,"o":30.595,"t":"2026-10-19T17:45:00Z","v":6765,"vw":30.553841},{"c":30.485,"h":30.58,"l":30.46,"n":182,"o":30.52,"t":"2026-10-19T18:00:00Z","v":11149,"vw":30.54168},{"c":30.54,"h":30.56,"l":30.51,"n":99,"o":30.51,"t":"2026-10-19T18:15:00Z","v":3354,"vw":30.541816},{"c":30.49,"h":30.56,"l":30.49,"n":114,"o":30.56,"t":"2026-10-19T18:30:00Z","v":2918,"vw":30.514545},{"c":30.54,"h":30.56,"l":30.475,"n":192,"o":30.495,"t":"2026-10-19T18:45:00Z","v":13046,"vw":30.53171},{"c":30.54,"h":30.54,"l":30.48,"n":291,"o":30.52,"t":"2026-10-19T19:00:00Z","v":12545,"vw":30.508194},{"c":30.61,"h":30.62,"l":30.545,"n":385,"o":30.545,"t":"2026-10-19T19:15:00Z","v":30858,"vw":30.577126},{"c":30.75,"h":30.75,"l":30.61,"n":329,"o":30.61,"t":"2026-10-19T19:30:00Z","v":12046,"vw":30.667974},{"c":30.82,"h":30.88,"l":30.67,"n":1575,"o":30.745,"t":"2026-10-19T19:45:00Z","v":82226,"vw":30.794926},{"c":30.83,"h":30.83,"l":30.83,"n":27,"o":30.83,"t":"2026-10-19T20:00:00Z","v":104985,"vw":30.83},{"c":31.11,"h":31.2,"l":30.705,"n":48,"o":30.94,"t":"2026-10-20T13:30:00Z","v":6602,"vw":30.964688},{"c":31.565,"h":31.58,"l":31.125,"n":196,"o":31.19,"t":"2026-10-20T13:45:00Z","v":15146,"vw":31.393008},{"c":31.05,"h":31.58,"l":31.025,"n":160,"o":31.58,"t":"2026-10-20T14:00:00Z","v":22180,"vw":31.344158},{"c":31.24,"h":31.295,"l":31.02,"n":251,"o":31.055,"t":"2026-10-20T14:15:00Z","v":14261,"vw":31.136031},{"c":31.42,"h":31.42,"l":31.25,"n":142,"o":31.25,"t":"2026-10-20T14:30:00Z","v":4678,"vw":31.338977},{"c":31.6,"h":31.675,"l":31.4,"n":208,"o":31.51,"t":"2026-10-20T14:45:00Z","v":13012,"vw":31.546899},{"c":31.65,"h":31.69,"l":31.53,"n":185,"o":31.62,"t":"2026-10-20T15:00:00Z","v":9341,"vw":31.635964},{"c":31.55,"h":31.64,"l":31.46,"n":129,"o":31.57,"t":"2026-10-20T15:15:00Z","v":3072,"vw":31.563429},{"c":31.25,"h":31.46,"l":31.21,"n":318,"o":31.46,"t":"2026-10-20T15:30:00Z","v":15942,"vw":31.311715},{"c":31.105,"h":31.2412,"l":31.105,"n":220,"o":31.23,"t":"2026-10-20T15:45:00Z","v":6522,"vw":31.155733},{"c":31.09,"h":31.155,"l":31.06,"n":255,"o":31.105,"t":"2026-10-20T16:00:00Z","v":9671,"vw":31.115151},{"c":31.07,"h":31.075,"l":30.96,"n":547,"o":31.075,"t":"2026-10-20T16:15:00Z","v":33031,"vw":31.006841},{"c":31.17,"h":31.17,"l":31.085,"n":113,"o":31.085,"t":"2026-10-20T16:30:00Z","v":4136,"vw":31.117027},{"c":31.1,"h":31.24,"l":31.06,"n":260,"o":31.17,"t":"2026-10-20T16:45:00Z","v":14928,"vw":31.162053},{"c":31.07,"h":31.14,"l":31.05,"n":139,"o":31.11,"t":"2026-10-20T17:00:00Z","v":7695,"vw":31.09191},{"c":30.96,"h":31.12,"l":30.9206,"n":297,"o":31.05,"t":"2026-10-20T17:15:00Z","v":15261,"vw":30.96631},{"c":31.005,"h":31.02,"l":30.9719,"n":128,"o":30.99,"t":"2026-10-20T17:30:00Z","v":4167,"vw":30.989358},{"c":30.915,"h":31.02,"l":30.91,"n":194,"o":31.02,"t":"2026-10-20T17:45:00Z","v":7392,"vw":30.957448},{"c":30.81,"h":30.89,"l":30.74,"n":311,"o":30.89,"t":"2026-10-20T18:00:00Z","v":28360,"vw":30.79614},{"c":30.705,"h":30.82,"l":30.705,"n":202,"o":30.82,"t":"2026-10-20T18:15:00Z","v":7183,"vw":30.751403},{"c":30.75,"h":30.775,"l":30.7,"n":344,"o":30.7,"t":"2026-10-20T18:30:00Z","v":12246,"vw":30.750936},{"c":30.785,"h":30.8998,"l":30.755,"n":300,"o":30.755,"t":"2026-10-20T18:45:00Z","v":15340,"vw":30.840861},{"c":30.775,"h":30.81,"l":30.76,"n":200,"o":30.81,"t":"2026-10-20T19:00:00Z","v":13164,"vw":30.790435},{"c":30.75,"h":30.79,"l":30.735,"n":357,"o":30.77,"t":"2026-10-20T19:15:00Z","v":11198,"vw":30.765111},{"c":30.89,"h":30.9,"l":30.755,"n":474,"o":30.76,"t":"2026-10-20T19:30:00Z","v":25711,"vw":30.811069},{"c":30.92,"h":30.96,"l":30.8,"n":1433,"o":30.89,"t":"2026-10-20T19:45:00Z","v":75771,"vw":30.888107},{"c":30.92,"h":30.92,"l":30.92,"n":50,"o":30.92,"t":"2026-10-20T20:00:00Z","v":116420,"vw":30.92},{"c":31.0541,"h":31.0541,"l":31.0541,"n":3,"o":31.0541,"t":"2026-10-20T21:15:00Z","v":422,"vw":31.0541},{"c":31.07,"h":31.18,"l":30.905,"n":69,"o":31.18,"t":"2026-10-21T13:30:00Z","v":5325,"vw":31.138936},{"c":30.87,"h":31.01,"l":30.86,"n":140,"o":30.97,"t":"2026-10-21T13:45:00Z","v":5512,"vw":30.92429},{"c":30.59,"h":30.84,"l":30.46,"n":244,"o":30.84,"t":"2026-10-21T14:00:00Z","v":8316,"vw":30.692849},{"c":30.58,"h":30.635,"l":30.5,"n":266,"o":30.5348,"t":"2026-10-21T14:15:00Z","v":20666,"vw":30.577641},{"c":30.7,"h":30.71,"l":30.54,"n":237,"o":30.54,"t":"2026-10-21T14:30:00Z","v":8867,"vw":30.619136},{"c":30.54,"h":30.78,"l":30.54,"n":193,"o":30.75,"t":"2026-10-21T14:45:00Z","v":6706,"vw":30.683766},{"c":30.485,"h":30.545,"l":30.485,"n":61,"o":30.545,"t":"2026-10-21T15:00:00Z","v":2224,"vw":30.508637},{"c":30.62,"h":30.68,"l":30.475,"n":224,"o":30.49,"t":"2026-10-21T15:15:00Z","v":6780,"vw":30.553429},{"c":30.54,"h":30.665,"l":30.54,"n":76,"o":30.66,"t":"2026-10-21T15:30:00Z","v":1870,"vw":30.605833},{"c":30.55,"h":30.5501,"l":30.45,"n":134,"o":30.55,"t":"2026-10-21T15:45:00Z","v":13421,"vw":30.473135},{"c":30.525,"h":30.53,"l":30.5,"n":99,"o":30.5,"t":"2026-10-21T16:00:00Z","v":2914,"vw":30.51271},{"c":30.48,"h":30.56,"l":30.4402,"n":237,"o":30.54,"t":"2026-10-21T16:15:00Z","v":17912,"vw":30.463196},{"c":30.55,"h":30.625,"l":30.48,"n":246,"o":30.4812,"t":"2026-10-21T16:30:00Z","v":13579,"vw":30.52577},{"c":30.515,"h":30.55,"l":30.5,"n":82,"o":30.55,"t":"2026-10-21T16:45:00Z","v":3016,"vw":30.518111},{"c":30.55,"h":30.55,"l":30.49,"n":145,"o":30.515,"t":"2026-10-21T17:00:00Z","v":5359,"vw":30.520661},{"c":30.53,"h":30.54,"l":30.5,"n":168,"o":30.53,"t":"2026-10-21T17:15:00Z","v":4292,"vw":30.522834},{"c":30.51,"h":30.54,"l":30.51,"n":149,"o":30.51,"t":"2026-10-21T17:30:00Z","v":4696,"vw":30.524678},{"c":30.585,"h":30.59,"l":30.5,"n":279,"o":30.505,"t":"2026-10-21T17:45:00Z","v":23325,"vw":30.533451},{"c":30.555,"h":30.57,"l":30.55,"n":120,"o":30.56,"t":"2026-10-21T18:00:00Z","v":4786,"vw":30.555149},{"c":30.61,"h":30.61,"l":30.565,"n":186,"o":30.57,"t":"2026-10-21T18:15:00Z","v":5355,"vw":30.588537},{"c":30.5926,"h":30.64,"l":30.5702,"n":124,"o":30.63,"t":"2026-10-21T18:30:00Z","v":7114,"vw":30.589955},{"c":30.38,"h":30.7,"l":30.37,"n":399,"o":30.61,"t":"2026-10-21T18:45:00Z","v":21106,"vw":30.597403},{"c":30.26,"h":30.33,"l":30.24,"n":250,"o":30.3,"t":"2026-10-21T19:00:00Z","v":12173,"vw":30.273567},{"c":30.545,"h":30.545,"l":30.28,"n":287,"o":30.29,"t":"2026-10-21T19:15:00Z","v":12164,"vw":30.374898},{"c":30.5,"h":30.55,"l":30.47,"n":342,"o":30.55,"t":"2026-10-21T19:30:00Z","v":9832,"vw":30.504108},{"c":30.65,"h":30.69,"l":30.5,"n":1295,"o":30.5,"t":"2026-10-21T19:45:00Z","v":63269,"vw":30.623205},{"c":30.65,"h":30.65,"l":30.65,"n":49,"o":30.65,"t":"2026-10-21T20:00:00Z","v":125311,"vw":30.65},{"c":30.79,"h":31,"l":30.535,"n":133,"o":30.55,"t":"2026-10-22T13:30:00Z","v":9073,"vw":30.641001},{"c":30.9746,"h":30.9746,"l":30.85,"n":64,"o":30.93,"t":"2026-10-22T13:45:00Z","v":1983,"vw":30.915996},{"c":31.19,"h":31.1946,"l":30.88,"n":154,"o":30.88,"t":"2026-10-22T14:00:00Z","v":5862,"vw":31.086294},{"c":31,"h":31.18,"l":31,"n":119,"o":31.12,"t":"2026-10-22T14:15:00Z","v":4780,"vw":31.103818},{"c":30.985,"h":31.08,"l":30.9,"n":161,"o":31.02,"t":"2026-10-22T14:30:00Z","v":5791,"vw":30.987181},{"c":31.125,"h":31.125,"l":31.02,"n":123,"o":31.02,"t":"2026-10-22T14:45:00Z","v":3335,"vw":31.080442},{"c":31.215,"h":31.24,"l":31.08,"n":158,"o":31.13,"t":"2026-10-22T15:00:00Z","v":6621,"vw":31.166999},{"c":31.33,"h":31.41,"l":31.25,"n":254,"o":31.26,"t":"2026-10-22T15:15:00Z","v":7224,"vw":31.337512},{"c":31.34,"h":31.395,"l":31.31,"n":161,"o":31.315,"t":"2026-10-22T15:30:00Z","v":9211,"vw":31.343641},{"c":31.46,"h":31.47,"l":31.335,"n":183,"o":31.335,"t":"2026-10-22T15:45:00Z","v":5766,"vw":31.407042},{"c":31.39,"h":31.5,"l":31.39,"n":239,"o":31.5,"t":"2026-10-22T16:00:00Z","v":7732,"vw":31.450027},{"c":31.5,"h":31.5,"l":31.415,"n":193,"o":31.43,"t":"2026-10-22T16:15:00Z","v":11558,"vw":31.447566},{"c":31.38,"h":31.5,"l":31.38,"n":259,"o":31.485,"t":"2026-10-22T16:30:00Z","v":12419,"vw":31.46716},{"c":31.51,"h":31.51,"l":31.34,"n":148,"o":31.36,"t":"2026-10-22T16:45:00Z","v":4981,"vw":31.419235},{"c":31.53,"h":31.57,"l":31.41,"n":669,"o":31.52,"t":"2026-10-22T17:00:00Z","v":34293,"vw":31.485964},{"c":31.48,"h":31.54,"l":31.46,"n":340,"o":31.51,"t":"2026-10-22T17:15:00Z","v":25222,"vw":31.50779},{"c":31.52,"h":31.54,"l":31.51,"n":162,"o":31.52,"t":"2026-10-22T17:30:00Z","v":4774,"vw":31.525527},{"c":31.53,"h":31.53,"l":31.48,"n":211,"o":31.525,"t":"2026-10-22T17:45:00Z","v":7121,"vw":31.502018},{"c":31.6,"h":31.62,"l":31.525,"n":400,"o":31.525,"t":"2026-10-22T18:00:00Z","v":18768,"vw":31.576867},{"c":31.57,"h":31.665,"l":31.57,"n":219,"o":31.61,"t":"2026-10-22T18:15:00Z","v":6042,"vw":31.602418},{"c":31.55,"h":31.59,"l":31.495,"n":217,"o":31.59,"t":"2026-10-22T18:30:00Z","v":13351,"vw":31.525968},{"c":31.47,"h":31.58,"l":31.44,"n":183,"o":31.58,"t":"2026-10-22T18:45:00Z","v":4928,"vw":31.505926},{"c":31.615,"h":31.66,"l":31.47,"n":421,"o":31.47,"t":"2026-10-22T19:00:00Z","v":18240,"vw":31.541638},{"c":31.765,"h":31.765,"l":31.615,"n":490,"o":31.615,"t":"2026-10-22T19:15:00Z","v":18077,"vw":31.668424},{"c":31.75,"h":31.83,"l":31.65,"n":698,"o":31.75,"t":"2026-10-22T19:30:00Z","v":28191,"vw":31.725442},{"c":31.82,"h":31.93,"l":31.72,"n":1802,"o":31.76,"t":"2026-10-22T19:45:00Z","v":84126,"vw":31.80968},{"c":31.83,"h":31.83,"l":31.83,"n":54,"o":31.83,"t":"2026-10-22T20:00:00Z","v":136828,"vw":31.83}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.0928058219928922,"strike":46.43883560142158,"iv":1.290251517810476,"gamma":0.02439021717933112,"theta":-0.05645560769373205,"vega":0.025049373073386626,"rho":0.004113807844679244,"breakevenPct":49.32969344459464},{"delta":0.25,"premium":1.1659210526315789,"strike":40.151315789473685,"iv":0.9960265789473685,"gamma":0.035554999999999996,"theta":-0.04966368421052632,"vega":0.028548684210526313,"rho":0.0052874676513955205,"breakevenPct":29.805959290308714},{"delta":0.3,"premium":1.2637126946109702,"strike":37.21781736527426,"iv":0.8385568402334759,"gamma":0.04677499693898286,"theta":-0.04610482701494982,"vega":0.031109693915587808,"rho":0.006441151254168413,"breakevenPct":20.89704699932525},{"delta":0.35,"premium":1.22858340147225,"strike":34.81522965009569,"iv":0.6385714803828018,"gamma":0.06444113778236196,"theta":-0.03763480272156161,"vega":0.03298451459480489,"rho":0.007683805668565712,"breakevenPct":13.238495292390633},{"delta":0.4,"premium":1.4646651871711778,"strike":34.00115452699594,"iv":0.6258529570414509,"gamma":0.06773187695874665,"theta":-0.037974182917918285,"vega":0.03397448836597054,"rho":0.00875748737129943,"breakevenPct":11.422619271652893},{"delta":0.45,"premium":1.700746972870105,"strike":33.18707940389619,"iv":0.6131344337001001,"gamma":0.07102261613513133,"theta":-0.038313563114274966,"vega":0.03496446213713619,"rho":0.009831169074033148,"breakevenPct":9.606743250915157},{"delta":0.5,"premium":1.952931596091205,"strike":32.39413680781759,"iv":0.6018876221498372,"gamma":0.07354592833876222,"theta":-0.03843908794788274,"vega":0.03564755700325733,"rho":0.010893362097868418,"breakevenPct":7.907849211149216},{"delta":0.55,"premium":2.2922366992399565,"strike":31.715526601520086,"iv":0.5986031487513572,"gamma":0.07191726384364822,"theta":-0.03740760043431053,"vega":0.03467035830618893,"rho":0.01189339842304798,"breakevenPct":6.841857683820432},{"delta":0.6,"premium":2.631541802388708,"strike":31.036916395222583,"iv":0.5953186753528773,"gamma":0.07028859934853421,"theta":-0.03637611292073833,"vega":0.03369315960912052,"rho":0.01289343474822754,"breakevenPct":5.775866156491652},{"delta":0.65,"premium":2.970846905537459,"strike":30.35830618892508,"iv":0.5920342019543975,"gamma":0.0686599348534202,"theta":-0.035344625407166125,"vega":0.03271596091205212,"rho":0.0138934710734071,"breakevenPct":4.709874629162869}],"put":[{"delta":0.15,"premium":1.1888531197703702,"strike":22.846327994259255,"iv":1.41919016502313,"gamma":0.018480571095246305,"theta":-0.050273569249587584,"vega":0.020842184087236794,"rho":-0.004784041390359042,"breakevenPct":31.95892279456838},{"delta":0.2,"premium":0.7590268886043535,"strike":27.700064020486558,"iv":0.6739939180537773,"gamma":0.04572426376440461,"theta":-0.028204353393085788,"vega":0.02481222791293214,"rho":-0.0057535091044410205,"breakevenPct":15.359606874388303},{"delta":0.25,"premium":1.095134443021767,"strike":28.500320102432777,"iv":0.697969590268886,"gamma":0.04902131882202305,"theta":-0.032621766965428935,"vega":0.02766113956466069,"rho":-0.007293035323225599,"breakevenPct":13.901395980486924},{"delta":0.3,"premium":1.4312419974391806,"strike":29.300576184379,"iv":0.7219452624839949,"gamma":0.052318373879641486,"theta":-0.03703918053777208,"vega":0.030510051216389243,"rho":-0.008832561542010176,"breakevenPct":12.443185086585546},{"delta":0.35,"premium":1.7876046025104602,"strike":30.109832635983263,"iv":0.7450878661087866,"gamma":0.05523953974895397,"theta":-0.04116359832635983,"vega":0.033123012552301254,"rho":-0.010387227735725747,"breakevenPct":11.020332914003133},{"delta":0.4,"premium":2.284466527196653,"strike":30.981520223152025,"iv":0.7624518828451883,"gamma":0.055553347280334724,"theta":-0.04325564853556485,"vega":0.03409930264993027,"rho":-0.012046912485708682,"breakevenPct":9.842746792474486},{"delta":0.45,"premium":2.781328451882845,"strike":31.853207810320782,"iv":0.7798158995815899,"gamma":0.05586715481171548,"theta":-0.045347698744769876,"vega":0.035075592747559274,"rho":-0.013706597235691615,"breakevenPct":8.665160670945843},{"delta":0.5,"premium":3.2820974576271187,"strike":32.72775423728814,"iv":0.7888463983050847,"gamma":0.0561,"theta":-0.04638072033898305,"vega":0.035626906779661016,"rho":-0.015369359350785402,"breakevenPct":7.49086779874012},{"delta":0.55,"premium":3.794103107344633,"strike":33.610522598870055,"iv":0.7739099576271186,"gamma":0.0561,"theta":-0.04436800847457627,"vega":0.03495600282485876,"rho":-0.017040971872515825,"breakevenPct":6.326046209470858},{"delta":0.6,"premium":4.306108757062146,"strike":34.49329096045198,"iv":0.7589735169491525,"gamma":0.0561,"theta":-0.04235529661016949,"vega":0.0342850988700565,"rho":-0.01871258439424625,"breakevenPct":5.161224620201599},{"delta":0.65,"premium":5.190176322418136,"strike":35.67065491183879,"iv":0.778165113350126,"gamma":0.053068639798488665,"theta":-0.04146826196473552,"vega":0.0330683879093199,"rho":-0.020671556237435766,"breakevenPct":4.239778229906832},{"delta":0.7,"premium":6.575566750629722,"strike":37.244962216624685,"iv":0.8433414357682619,"gamma":0.045952770780856425,"theta":-0.04209798488664988,"vega":0.031116246851385393,"rho":-0.023017721156957476,"breakevenPct":3.6462599246152587},{"delta":0.75,"premium":8.22253086419753,"strike":39.11651234567901,"iv":0.8913384259259259,"gamma":0.03969182098765432,"theta":-0.0400662037037037,"vega":0.02840756172839506,"rho":-0.025572647481675814,"breakevenPct":2.940680234114097},{"delta":0.8,"premium":10.372907488986785,"strike":41.49229074889868,"iv":0.9467792951541851,"gamma":0.032960352422907485,"theta":-0.03693017621145374,"vega":0.025070484581497795,"rho":-0.028525362861057446,"breakevenPct":2.2325376691426464},{"delta":0.85,"premium":18.469342752172494,"strike":49.719342752172494,"iv":1.2644408523525101,"gamma":0.021257199571236424,"theta":-0.03988604896390531,"vega":0.02087606103380262,"rho":-0.036188496991926354,"breakevenPct":1.822180333019159}]},"raw":{"call":[{"delta":0.2,"premium":1.0928058219928922,"strike":46.43883560142158,"iv":1.290251517810476,"gamma":0.02439021717933112,"theta":-0.05645560769373205,"vega":0.025049373073386626,"rho":0.004113807844679244,"breakevenPct":49.32969344459464},{"delta":0.25,"premium":1.1659210526315789,"strike":40.151315789473685,"iv":0.9960265789473685,"gamma":0.035554999999999996,"theta":-0.04966368421052632,"vega":0.028548684210526313,"rho":0.0052874676513955205,"breakevenPct":29.805959290308714},{"delta":0.3,"premium":1.2637126946109702,"strike":37.21781736527426,"iv":0.8385568402334759,"gamma":0.04677499693898286,"theta":-0.04610482701494982,"vega":0.031109693915587808,"rho":0.006441151254168413,"breakevenPct":20.89704699932525},{"delta":0.35,"premium":1.22858340147225,"strike":34.81522965009569,"iv":0.6385714803828018,"gamma":0.06444113778236196,"theta":-0.03763480272156161,"vega":0.03298451459480489,"rho":0.007683805668565712,"breakevenPct":13.238495292390633},{"delta":0.4,"premium":1.4646651871711778,"strike":34.00115452699594,"iv":0.6258529570414509,"gamma":0.06773187695874665,"theta":-0.037974182917918285,"vega":0.03397448836597054,"rho":0.00875748737129943,"breakevenPct":11.422619271652893},{"delta":0.45,"premium":1.700746972870105,"strike":33.18707940389619,"iv":0.6131344337001001,"gamma":0.07102261613513133,"theta":-0.038313563114274966,"vega":0.03496446213713619,"rho":0.009831169074033148,"breakevenPct":9.606743250915157},{"delta":0.5,"premium":1.952931596091205,"strike":32.39413680781759,"iv":0.6018876221498372,"gamma":0.07354592833876222,"theta":-0.03843908794788274,"vega":0.03564755700325733,"rho":0.010893362097868418,"breakevenPct":7.907849211149216},{"delta":0.55,"premium":2.2922366992399565,"strike":31.715526601520086,"iv":0.5986031487513572,"gamma":0.07191726384364822,"theta":-0.03740760043431053,"vega":0.03467035830618893,"rho":0.01189339842304798,"breakevenPct":6.841857683820432},{"delta":0.6,"premium":2.631541802388708,"strike":31.036916395222583,"iv":0.5953186753528773,"gamma":0.07028859934853421,"theta":-0.03637611292073833,"vega":0.03369315960912052,"rho":0.01289343474822754,"breakevenPct":5.775866156491652},{"delta":0.65,"premium":2.970846905537459,"strike":30.35830618892508,"iv":0.5920342019543975,"gamma":0.0686599348534202,"theta":-0.035344625407166125,"vega":0.03271596091205212,"rho":0.0138934710734071,"breakevenPct":4.709874629162869}],"put":[{"delta":0.15,"premium":1.1888531197703702,"strike":22.846327994259255,"iv":1.41919016502313,"gamma":0.018480571095246305,"theta":-0.050273569249587584,"vega":0.020842184087236794,"rho":-0.004784041390359042,"breakevenPct":31.95892279456838},{"delta":0.2,"premium":0.7590268886043535,"strike":27.700064020486558,"iv":0.6739939180537773,"gamma":0.04572426376440461,"theta":-0.028204353393085788,"vega":0.02481222791293214,"rho":-0.0057535091044410205,"breakevenPct":15.359606874388303},{"delta":0.25,"premium":1.095134443021767,"strike":28.500320102432777,"iv":0.697969590268886,"gamma":0.04902131882202305,"theta":-0.032621766965428935,"vega":0.02766113956466069,"rho":-0.007293035323225599,"breakevenPct":13.901395980486924},{"delta":0.3,"premium":1.4312419974391806,"strike":29.300576184379,"iv":0.7219452624839949,"gamma":0.052318373879641486,"theta":-0.03703918053777208,"vega":0.030510051216389243,"rho":-0.008832561542010176,"breakevenPct":12.443185086585546},{"delta":0.35,"premium":1.7876046025104602,"strike":30.109832635983263,"iv":0.7450878661087866,"gamma":0.05523953974895397,"theta":-0.04116359832635983,"vega":0.033123012552301254,"rho":-0.010387227735725747,"breakevenPct":11.020332914003133},{"delta":0.4,"premium":2.284466527196653,"strike":30.981520223152025,"iv":0.7624518828451883,"gamma":0.055553347280334724,"theta":-0.04325564853556485,"vega":0.03409930264993027,"rho":-0.012046912485708682,"breakevenPct":9.842746792474486},{"delta":0.45,"premium":2.781328451882845,"strike":31.853207810320782,"iv":0.7798158995815899,"gamma":0.05586715481171548,"theta":-0.045347698744769876,"vega":0.035075592747559274,"rho":-0.013706597235691615,"breakevenPct":8.665160670945843},{"delta":0.5,"premium":3.2820974576271187,"strike":32.72775423728814,"iv":0.7888463983050847,"gamma":0.0561,"theta":-0.04638072033898305,"vega":0.035626906779661016,"rho":-0.015369359350785402,"breakevenPct":7.49086779874012},{"delta":0.55,"premium":3.794103107344633,"strike":33.610522598870055,"iv":0.7739099576271186,"gamma":0.0561,"theta":-0.04436800847457627,"vega":0.03495600282485876,"rho":-0.017040971872515825,"breakevenPct":6.326046209470858},{"delta":0.6,"premium":4.306108757062146,"strike":34.49329096045198,"iv":0.7589735169491525,"gamma":0.0561,"theta":-0.04235529661016949,"vega":0.0342850988700565,"rho":-0.01871258439424625,"breakevenPct":5.161224620201599},{"delta":0.65,"premium":5.190176322418136,"strike":35.67065491183879,"iv":0.778165113350126,"gamma":0.053068639798488665,"theta":-0.04146826196473552,"vega":0.0330683879093199,"rho":-0.020671556237435766,"breakevenPct":4.239778229906832},{"delta":0.7,"premium":6.575566750629722,"strike":37.244962216624685,"iv":0.8433414357682619,"gamma":0.045952770780856425,"theta":-0.04209798488664988,"vega":0.031116246851385393,"rho":-0.023017721156957476,"breakevenPct":3.6462599246152587},{"delta":0.75,"premium":8.22253086419753,"strike":39.11651234567901,"iv":0.8913384259259259,"gamma":0.03969182098765432,"theta":-0.0400662037037037,"vega":0.02840756172839506,"rho":-0.025572647481675814,"breakevenPct":2.940680234114097},{"delta":0.8,"premium":10.372907488986785,"strike":41.49229074889868,"iv":0.9467792951541851,"gamma":0.032960352422907485,"theta":-0.03693017621145374,"vega":0.025070484581497795,"rho":-0.028525362861057446,"breakevenPct":2.2325376691426464},{"delta":0.85,"premium":18.469342752172494,"strike":49.719342752172494,"iv":1.2644408523525101,"gamma":0.021257199571236424,"theta":-0.03988604896390531,"vega":0.02087606103380262,"rho":-0.036188496991926354,"breakevenPct":1.822180333019159}]}},"errors":["fundamentals:provider_http_404"],"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"}}