{"symbol":"SBSI","url":"https://intraalpha.com/companies/SBSI","capturedAt":"2026-10-22T20:46:53.152Z","state":"partial","quote":{"symbol":"SBSI","last_price":31.63,"prev_close":30.79,"regular_close":31.63,"change":0.84,"change_pct":2.7282,"regular_change":0.84,"regular_change_pct":2.7282,"extended_change":0,"extended_change_pct":0,"bid":31,"ask":35.68,"bid_size":300,"ask_size":100,"volume":122469,"vwap":31.59955,"open":30.84,"high":31.89,"low":30.84,"close":31.63,"trade_count":3429,"last_trade_at":"2026-10-22T20:10:00.003648628Z","last_quote_at":"2026-10-22T20:00:55.565084542Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:50.863189875-04:00","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":"2026-10-22T19:49:59.529Z","bars":[{"c":30.45,"h":30.45,"l":30.45,"n":6,"o":30.45,"t":"2026-10-15T13:30:00Z","v":1443,"vw":30.45},{"c":30.44,"h":30.5,"l":30.395,"n":43,"o":30.395,"t":"2026-10-15T13:45:00Z","v":2211,"vw":30.467815},{"c":30.54,"h":30.54,"l":30.43,"n":17,"o":30.43,"t":"2026-10-15T13:50:00Z","v":698,"vw":30.49316},{"c":30.58,"h":30.58,"l":30.53,"n":32,"o":30.53,"t":"2026-10-15T13:55:00Z","v":2019,"vw":30.560424},{"c":30.502,"h":30.53,"l":30.5,"n":16,"o":30.52,"t":"2026-10-15T14:00:00Z","v":869,"vw":30.515333},{"c":30.6,"h":30.6,"l":30.49,"n":53,"o":30.49,"t":"2026-10-15T14:05:00Z","v":2266,"vw":30.565188},{"c":30.59,"h":30.63,"l":30.59,"n":50,"o":30.63,"t":"2026-10-15T14:10:00Z","v":3654,"vw":30.614423},{"c":30.57,"h":30.57,"l":30.56,"n":26,"o":30.57,"t":"2026-10-15T14:15:00Z","v":2763,"vw":30.568077},{"c":30.6,"h":30.6,"l":30.57,"n":63,"o":30.57,"t":"2026-10-15T14:20:00Z","v":4353,"vw":30.579356},{"c":30.67,"h":30.67,"l":30.59,"n":25,"o":30.59,"t":"2026-10-15T14:25:00Z","v":1076,"vw":30.654375},{"c":30.71,"h":30.72,"l":30.66,"n":61,"o":30.66,"t":"2026-10-15T14:30:00Z","v":2723,"vw":30.692941},{"c":30.77,"h":30.77,"l":30.77,"n":3,"o":30.77,"t":"2026-10-15T14:35:00Z","v":132,"vw":30.77},{"c":30.76,"h":30.8,"l":30.76,"n":45,"o":30.79,"t":"2026-10-15T14:40:00Z","v":2129,"vw":30.788182},{"c":30.675,"h":30.675,"l":30.66,"n":32,"o":30.66,"t":"2026-10-15T14:45:00Z","v":1614,"vw":30.664167},{"c":30.7,"h":30.73,"l":30.7,"n":24,"o":30.72,"t":"2026-10-15T14:50:00Z","v":1945,"vw":30.715566},{"c":30.7,"h":30.71,"l":30.7,"n":18,"o":30.71,"t":"2026-10-15T14:55:00Z","v":463,"vw":30.705},{"c":30.61,"h":30.65,"l":30.61,"n":29,"o":30.65,"t":"2026-10-15T15:00:00Z","v":967,"vw":30.617105},{"c":30.59,"h":30.59,"l":30.59,"n":17,"o":30.59,"t":"2026-10-15T15:05:00Z","v":578,"vw":30.59},{"c":30.48,"h":30.5,"l":30.48,"n":32,"o":30.5,"t":"2026-10-15T15:15:00Z","v":1179,"vw":30.486667},{"c":30.46,"h":30.46,"l":30.45,"n":17,"o":30.45,"t":"2026-10-15T15:20:00Z","v":1409,"vw":30.45626},{"c":30.49,"h":30.49,"l":30.46,"n":29,"o":30.46,"t":"2026-10-15T15:30:00Z","v":816,"vw":30.4775},{"c":30.47,"h":30.47,"l":30.47,"n":2,"o":30.47,"t":"2026-10-15T15:35:00Z","v":201,"vw":30.47},{"c":30.49,"h":30.51,"l":30.49,"n":19,"o":30.51,"t":"2026-10-15T15:40:00Z","v":780,"vw":30.506667},{"c":30.52,"h":30.52,"l":30.52,"n":9,"o":30.52,"t":"2026-10-15T15:45:00Z","v":254,"vw":30.52},{"c":30.49,"h":30.49,"l":30.49,"n":16,"o":30.49,"t":"2026-10-15T15:50:00Z","v":458,"vw":30.49},{"c":30.48,"h":30.48,"l":30.48,"n":9,"o":30.48,"t":"2026-10-15T16:05:00Z","v":169,"vw":30.48},{"c":30.5,"h":30.5,"l":30.49,"n":14,"o":30.49,"t":"2026-10-15T16:10:00Z","v":282,"vw":30.495918},{"c":30.52,"h":30.52,"l":30.49,"n":26,"o":30.5,"t":"2026-10-15T16:15:00Z","v":1839,"vw":30.502759},{"c":30.505,"h":30.505,"l":30.505,"n":5,"o":30.505,"t":"2026-10-15T16:20:00Z","v":164,"vw":30.505},{"c":30.54,"h":30.54,"l":30.54,"n":15,"o":30.54,"t":"2026-10-15T16:25:00Z","v":257,"vw":30.54},{"c":30.56,"h":30.56,"l":30.54,"n":40,"o":30.54,"t":"2026-10-15T16:30:00Z","v":1169,"vw":30.546992},{"c":30.57,"h":30.58,"l":30.57,"n":24,"o":30.58,"t":"2026-10-15T16:40:00Z","v":1154,"vw":30.5725},{"c":30.55,"h":30.55,"l":30.55,"n":11,"o":30.55,"t":"2026-10-15T16:45:00Z","v":468,"vw":30.55},{"c":30.6,"h":30.6,"l":30.59,"n":21,"o":30.59,"t":"2026-10-15T16:50:00Z","v":325,"vw":30.595},{"c":30.56,"h":30.56,"l":30.56,"n":5,"o":30.56,"t":"2026-10-15T17:15:00Z","v":343,"vw":30.56},{"c":30.57,"h":30.57,"l":30.57,"n":33,"o":30.57,"t":"2026-10-15T17:25:00Z","v":854,"vw":30.57},{"c":30.57,"h":30.57,"l":30.57,"n":23,"o":30.57,"t":"2026-10-15T17:30:00Z","v":637,"vw":30.57},{"c":30.51,"h":30.595,"l":30.51,"n":70,"o":30.595,"t":"2026-10-15T17:40:00Z","v":4889,"vw":30.546291},{"c":30.52,"h":30.52,"l":30.4964,"n":13,"o":30.52,"t":"2026-10-15T17:45:00Z","v":856,"vw":30.514177},{"c":30.525,"h":30.53,"l":30.52,"n":27,"o":30.52,"t":"2026-10-15T17:50:00Z","v":632,"vw":30.525},{"c":30.51,"h":30.525,"l":30.51,"n":19,"o":30.525,"t":"2026-10-15T17:55:00Z","v":1213,"vw":30.511434},{"c":30.49,"h":30.51,"l":30.49,"n":32,"o":30.51,"t":"2026-10-15T18:00:00Z","v":1180,"vw":30.496667},{"c":30.51,"h":30.53,"l":30.51,"n":79,"o":30.52,"t":"2026-10-15T18:05:00Z","v":3982,"vw":30.51865},{"c":30.53,"h":30.53,"l":30.53,"n":25,"o":30.53,"t":"2026-10-15T18:15:00Z","v":1238,"vw":30.53},{"c":30.57,"h":30.57,"l":30.55,"n":25,"o":30.55,"t":"2026-10-15T18:20:00Z","v":800,"vw":30.557281},{"c":30.53,"h":30.575,"l":30.53,"n":35,"o":30.56,"t":"2026-10-15T18:25:00Z","v":1368,"vw":30.550052},{"c":30.54,"h":30.54,"l":30.54,"n":3,"o":30.54,"t":"2026-10-15T18:30:00Z","v":124,"vw":30.54},{"c":30.51,"h":30.51,"l":30.51,"n":33,"o":30.51,"t":"2026-10-15T18:35:00Z","v":672,"vw":30.51},{"c":30.49,"h":30.5,"l":30.49,"n":54,"o":30.5,"t":"2026-10-15T18:45:00Z","v":1327,"vw":30.494},{"c":30.455,"h":30.46,"l":30.45,"n":19,"o":30.46,"t":"2026-10-15T18:55:00Z","v":1100,"vw":30.45552},{"c":30.44,"h":30.44,"l":30.415,"n":22,"o":30.435,"t":"2026-10-15T19:05:00Z","v":711,"vw":30.43125},{"c":30.445,"h":30.445,"l":30.445,"n":11,"o":30.445,"t":"2026-10-15T19:10:00Z","v":152,"vw":30.445},{"c":30.49,"h":30.49,"l":30.475,"n":25,"o":30.475,"t":"2026-10-15T19:20:00Z","v":384,"vw":30.4825},{"c":30.49,"h":30.49,"l":30.49,"n":30,"o":30.49,"t":"2026-10-15T19:30:00Z","v":382,"vw":30.49},{"c":30.48,"h":30.51,"l":30.48,"n":116,"o":30.5,"t":"2026-10-15T19:35:00Z","v":3688,"vw":30.495253},{"c":30.45,"h":30.48,"l":30.45,"n":159,"o":30.48,"t":"2026-10-15T19:45:00Z","v":4494,"vw":30.467138},{"c":30.51,"h":30.52,"l":30.46,"n":139,"o":30.46,"t":"2026-10-15T19:50:00Z","v":3581,"vw":30.492561},{"c":30.51,"h":30.57,"l":30.51,"n":465,"o":30.52,"t":"2026-10-15T19:55:00Z","v":15825,"vw":30.534095},{"c":30.5,"h":30.5,"l":30.5,"n":14,"o":30.5,"t":"2026-10-15T20:00:00Z","v":32968,"vw":30.5},{"c":30.92,"h":30.92,"l":30.67,"n":40,"o":30.67,"t":"2026-10-16T13:30:00Z","v":4206,"vw":30.676433},{"c":30.94,"h":30.94,"l":30.94,"n":11,"o":30.94,"t":"2026-10-16T13:35:00Z","v":311,"vw":30.94},{"c":31.07,"h":31.07,"l":30.98,"n":60,"o":30.98,"t":"2026-10-16T13:40:00Z","v":14434,"vw":31.009098},{"c":30.92,"h":30.92,"l":30.92,"n":23,"o":30.92,"t":"2026-10-16T14:00:00Z","v":911,"vw":30.92},{"c":31.08,"h":31.08,"l":30.965,"n":4,"o":30.965,"t":"2026-10-16T14:05:00Z","v":251,"vw":31.0225},{"c":30.99,"h":30.99,"l":30.99,"n":21,"o":30.99,"t":"2026-10-16T14:10:00Z","v":635,"vw":30.99},{"c":31.11,"h":31.11,"l":31.04,"n":54,"o":31.04,"t":"2026-10-16T14:15:00Z","v":1203,"vw":31.071},{"c":31.23,"h":31.23,"l":31.15,"n":53,"o":31.18,"t":"2026-10-16T14:20:00Z","v":2312,"vw":31.176941},{"c":31.13,"h":31.2,"l":31.13,"n":25,"o":31.2,"t":"2026-10-16T14:25:00Z","v":1290,"vw":31.145},{"c":31.145,"h":31.145,"l":31.145,"n":13,"o":31.145,"t":"2026-10-16T14:30:00Z","v":489,"vw":31.145},{"c":31.14,"h":31.14,"l":31.125,"n":16,"o":31.125,"t":"2026-10-16T14:35:00Z","v":439,"vw":31.13391},{"c":31.07,"h":31.08,"l":31.06,"n":33,"o":31.08,"t":"2026-10-16T14:40:00Z","v":1394,"vw":31.065},{"c":31.035,"h":31.09,"l":31.035,"n":16,"o":31.055,"t":"2026-10-16T14:45:00Z","v":887,"vw":31.053561},{"c":31.05,"h":31.05,"l":31.04,"n":14,"o":31.04,"t":"2026-10-16T14:50:00Z","v":351,"vw":31.045},{"c":31.03,"h":31.03,"l":31.02,"n":49,"o":31.03,"t":"2026-10-16T14:55:00Z","v":1038,"vw":31.027305},{"c":31.03,"h":31.03,"l":31.02,"n":19,"o":31.02,"t":"2026-10-16T15:00:00Z","v":554,"vw":31.025169},{"c":31.055,"h":31.105,"l":31.045,"n":27,"o":31.05,"t":"2026-10-16T15:05:00Z","v":2065,"vw":31.063667},{"c":31.11,"h":31.11,"l":31.09,"n":17,"o":31.09,"t":"2026-10-16T15:10:00Z","v":705,"vw":31.0975},{"c":31.1,"h":31.1,"l":31.1,"n":9,"o":31.1,"t":"2026-10-16T15:15:00Z","v":344,"vw":31.1},{"c":31.04,"h":31.07,"l":31.04,"n":49,"o":31.07,"t":"2026-10-16T15:20:00Z","v":1254,"vw":31.046},{"c":30.98,"h":30.99,"l":30.96,"n":43,"o":30.99,"t":"2026-10-16T15:25:00Z","v":1920,"vw":30.971245},{"c":30.99,"h":31,"l":30.99,"n":20,"o":31,"t":"2026-10-16T15:30:00Z","v":458,"vw":30.996667},{"c":30.955,"h":30.99,"l":30.955,"n":41,"o":30.96,"t":"2026-10-16T15:35:00Z","v":1852,"vw":30.961154},{"c":30.93,"h":30.93,"l":30.93,"n":21,"o":30.93,"t":"2026-10-16T15:45:00Z","v":528,"vw":30.93},{"c":30.92,"h":30.92,"l":30.865,"n":17,"o":30.865,"t":"2026-10-16T15:50:00Z","v":668,"vw":30.903},{"c":30.83,"h":30.84,"l":30.82,"n":36,"o":30.84,"t":"2026-10-16T16:00:00Z","v":916,"vw":30.83},{"c":30.845,"h":30.845,"l":30.845,"n":13,"o":30.845,"t":"2026-10-16T16:05:00Z","v":592,"vw":30.845},{"c":30.76,"h":30.76,"l":30.75,"n":34,"o":30.75,"t":"2026-10-16T16:15:00Z","v":1969,"vw":30.754715},{"c":30.765,"h":30.765,"l":30.765,"n":19,"o":30.765,"t":"2026-10-16T16:20:00Z","v":242,"vw":30.765},{"c":30.75,"h":30.78,"l":30.75,"n":31,"o":30.78,"t":"2026-10-16T16:25:00Z","v":1330,"vw":30.777073},{"c":30.71,"h":30.74,"l":30.71,"n":48,"o":30.74,"t":"2026-10-16T16:45:00Z","v":1920,"vw":30.737273},{"c":30.68,"h":30.68,"l":30.68,"n":4,"o":30.68,"t":"2026-10-16T16:55:00Z","v":177,"vw":30.68},{"c":30.68,"h":30.69,"l":30.68,"n":17,"o":30.69,"t":"2026-10-16T17:00:00Z","v":740,"vw":30.685},{"c":30.7,"h":30.71,"l":30.7,"n":34,"o":30.71,"t":"2026-10-16T17:05:00Z","v":643,"vw":30.705},{"c":30.69,"h":30.69,"l":30.69,"n":17,"o":30.69,"t":"2026-10-16T17:10:00Z","v":316,"vw":30.69},{"c":30.685,"h":30.71,"l":30.685,"n":21,"o":30.71,"t":"2026-10-16T17:20:00Z","v":344,"vw":30.698479},{"c":30.71,"h":30.74,"l":30.71,"n":25,"o":30.74,"t":"2026-10-16T17:30:00Z","v":889,"vw":30.716},{"c":30.6801,"h":30.6801,"l":30.6801,"n":6,"o":30.6801,"t":"2026-10-16T17:40:00Z","v":120,"vw":30.6801},{"c":30.71,"h":30.71,"l":30.71,"n":11,"o":30.71,"t":"2026-10-16T17:50:00Z","v":423,"vw":30.71},{"c":30.67,"h":30.7,"l":30.67,"n":15,"o":30.7,"t":"2026-10-16T17:55:00Z","v":561,"vw":30.694},{"c":30.64,"h":30.68,"l":30.64,"n":37,"o":30.67,"t":"2026-10-16T18:00:00Z","v":2534,"vw":30.675471},{"c":30.67,"h":30.67,"l":30.67,"n":21,"o":30.67,"t":"2026-10-16T18:05:00Z","v":655,"vw":30.67},{"c":30.695,"h":30.695,"l":30.695,"n":3,"o":30.695,"t":"2026-10-16T18:30:00Z","v":165,"vw":30.695},{"c":30.72,"h":30.74,"l":30.72,"n":53,"o":30.73,"t":"2026-10-16T18:35:00Z","v":2319,"vw":30.73267},{"c":30.71,"h":30.71,"l":30.71,"n":3,"o":30.71,"t":"2026-10-16T18:40:00Z","v":120,"vw":30.71},{"c":30.71,"h":30.71,"l":30.705,"n":6,"o":30.705,"t":"2026-10-16T18:45:00Z","v":308,"vw":30.708148},{"c":30.71,"h":30.71,"l":30.71,"n":17,"o":30.71,"t":"2026-10-16T19:00:00Z","v":1003,"vw":30.71},{"c":30.69,"h":30.74,"l":30.69,"n":39,"o":30.74,"t":"2026-10-16T19:10:00Z","v":1186,"vw":30.718},{"c":30.69,"h":30.69,"l":30.69,"n":19,"o":30.69,"t":"2026-10-16T19:25:00Z","v":1056,"vw":30.69},{"c":30.72,"h":30.72,"l":30.69,"n":40,"o":30.7,"t":"2026-10-16T19:30:00Z","v":1535,"vw":30.698077},{"c":30.71,"h":30.71,"l":30.68,"n":50,"o":30.69,"t":"2026-10-16T19:35:00Z","v":1203,"vw":30.6975},{"c":30.66,"h":30.69,"l":30.66,"n":80,"o":30.68,"t":"2026-10-16T19:40:00Z","v":2283,"vw":30.673725},{"c":30.69,"h":30.71,"l":30.66,"n":103,"o":30.69,"t":"2026-10-16T19:45:00Z","v":3067,"vw":30.682815},{"c":30.685,"h":30.71,"l":30.685,"n":76,"o":30.71,"t":"2026-10-16T19:50:00Z","v":2568,"vw":30.701823},{"c":30.67,"h":30.68,"l":30.64,"n":378,"o":30.67,"t":"2026-10-16T19:55:00Z","v":15631,"vw":30.663452},{"c":30.66,"h":30.66,"l":30.63,"n":9,"o":30.63,"t":"2026-10-16T20:00:00Z","v":31895,"vw":30.659893},{"c":30.54,"h":30.54,"l":30.54,"n":10,"o":30.54,"t":"2026-10-19T13:30:00Z","v":459,"vw":30.54},{"c":30.605,"h":30.634,"l":30.47,"n":23,"o":30.565,"t":"2026-10-19T13:55:00Z","v":1721,"vw":30.60597},{"c":30.48,"h":30.56,"l":30.48,"n":14,"o":30.56,"t":"2026-10-19T14:00:00Z","v":396,"vw":30.533333},{"c":30.615,"h":30.615,"l":30.6,"n":23,"o":30.6,"t":"2026-10-19T14:15:00Z","v":520,"vw":30.605556},{"c":30.55,"h":30.62,"l":30.55,"n":40,"o":30.62,"t":"2026-10-19T14:20:00Z","v":1292,"vw":30.594286},{"c":30.54,"h":30.54,"l":30.54,"n":6,"o":30.54,"t":"2026-10-19T14:25:00Z","v":125,"vw":30.54},{"c":30.58,"h":30.58,"l":30.58,"n":7,"o":30.58,"t":"2026-10-19T14:30:00Z","v":237,"vw":30.58},{"c":30.54,"h":30.55,"l":30.54,"n":17,"o":30.55,"t":"2026-10-19T14:40:00Z","v":494,"vw":30.545614},{"c":30.49,"h":30.49,"l":30.49,"n":4,"o":30.49,"t":"2026-10-19T14:55:00Z","v":143,"vw":30.49},{"c":30.535,"h":30.535,"l":30.47,"n":76,"o":30.51,"t":"2026-10-19T15:00:00Z","v":2322,"vw":30.509493},{"c":30.62,"h":30.63,"l":30.57,"n":46,"o":30.57,"t":"2026-10-19T15:10:00Z","v":813,"vw":30.61},{"c":30.58,"h":30.62,"l":30.58,"n":25,"o":30.62,"t":"2026-10-19T15:15:00Z","v":808,"vw":30.60622},{"c":30.615,"h":30.615,"l":30.615,"n":3,"o":30.615,"t":"2026-10-19T15:20:00Z","v":317,"vw":30.615},{"c":30.58,"h":30.58,"l":30.58,"n":23,"o":30.58,"t":"2026-10-19T15:25:00Z","v":566,"vw":30.58},{"c":30.6,"h":30.6,"l":30.555,"n":37,"o":30.56,"t":"2026-10-19T15:35:00Z","v":1561,"vw":30.578636},{"c":30.56,"h":30.56,"l":30.56,"n":9,"o":30.56,"t":"2026-10-19T15:45:00Z","v":148,"vw":30.56},{"c":30.54,"h":30.54,"l":30.54,"n":19,"o":30.54,"t":"2026-10-19T15:50:00Z","v":293,"vw":30.54},{"c":30.51,"h":30.535,"l":30.51,"n":18,"o":30.52,"t":"2026-10-19T16:00:00Z","v":472,"vw":30.521667},{"c":30.48,"h":30.48,"l":30.48,"n":14,"o":30.48,"t":"2026-10-19T16:10:00Z","v":314,"vw":30.48},{"c":30.5,"h":30.5,"l":30.5,"n":13,"o":30.5,"t":"2026-10-19T16:15:00Z","v":206,"vw":30.5},{"c":30.51,"h":30.51,"l":30.49,"n":25,"o":30.49,"t":"2026-10-19T16:25:00Z","v":570,"vw":30.5},{"c":30.47,"h":30.47,"l":30.47,"n":10,"o":30.47,"t":"2026-10-19T16:40:00Z","v":324,"vw":30.47},{"c":30.43,"h":30.43,"l":30.43,"n":8,"o":30.43,"t":"2026-10-19T17:05:00Z","v":201,"vw":30.43},{"c":30.43,"h":30.43,"l":30.4,"n":22,"o":30.41,"t":"2026-10-19T17:15:00Z","v":535,"vw":30.413333},{"c":30.45,"h":30.45,"l":30.45,"n":25,"o":30.45,"t":"2026-10-19T17:20:00Z","v":380,"vw":30.45},{"c":30.5,"h":30.5,"l":30.46,"n":63,"o":30.46,"t":"2026-10-19T17:30:00Z","v":2394,"vw":30.483921},{"c":30.4665,"h":30.4665,"l":30.44,"n":26,"o":30.46,"t":"2026-10-19T17:35:00Z","v":1189,"vw":30.454},{"c":30.51,"h":30.51,"l":30.51,"n":14,"o":30.51,"t":"2026-10-19T17:40:00Z","v":245,"vw":30.51},{"c":30.51,"h":30.51,"l":30.5,"n":13,"o":30.5,"t":"2026-10-19T17:55:00Z","v":543,"vw":30.5075},{"c":30.47,"h":30.48,"l":30.47,"n":25,"o":30.48,"t":"2026-10-19T18:00:00Z","v":909,"vw":30.4725},{"c":30.49,"h":30.49,"l":30.49,"n":12,"o":30.49,"t":"2026-10-19T18:10:00Z","v":171,"vw":30.49},{"c":30.475,"h":30.475,"l":30.45,"n":59,"o":30.45,"t":"2026-10-19T18:30:00Z","v":1661,"vw":30.465222},{"c":30.47,"h":30.47,"l":30.45,"n":23,"o":30.45,"t":"2026-10-19T18:35:00Z","v":692,"vw":30.461834},{"c":30.45,"h":30.45,"l":30.45,"n":16,"o":30.45,"t":"2026-10-19T18:40:00Z","v":618,"vw":30.45},{"c":30.46,"h":30.46,"l":30.46,"n":6,"o":30.46,"t":"2026-10-19T18:45:00Z","v":137,"vw":30.46},{"c":30.475,"h":30.48,"l":30.45,"n":75,"o":30.45,"t":"2026-10-19T18:55:00Z","v":3999,"vw":30.468312},{"c":30.48,"h":30.48,"l":30.48,"n":8,"o":30.48,"t":"2026-10-19T19:00:00Z","v":367,"vw":30.48},{"c":30.47,"h":30.47,"l":30.47,"n":5,"o":30.47,"t":"2026-10-19T19:05:00Z","v":149,"vw":30.47},{"c":30.49,"h":30.495,"l":30.47,"n":44,"o":30.47,"t":"2026-10-19T19:10:00Z","v":2010,"vw":30.486563},{"c":30.5,"h":30.5,"l":30.49,"n":6,"o":30.49,"t":"2026-10-19T19:15:00Z","v":916,"vw":30.497805},{"c":30.52,"h":30.52,"l":30.52,"n":32,"o":30.52,"t":"2026-10-19T19:20:00Z","v":1892,"vw":30.52},{"c":30.52,"h":30.55,"l":30.52,"n":42,"o":30.55,"t":"2026-10-19T19:25:00Z","v":1282,"vw":30.525282},{"c":30.53,"h":30.53,"l":30.53,"n":7,"o":30.53,"t":"2026-10-19T19:30:00Z","v":241,"vw":30.53},{"c":30.51,"h":30.52,"l":30.51,"n":42,"o":30.52,"t":"2026-10-19T19:35:00Z","v":1286,"vw":30.518},{"c":30.46,"h":30.47,"l":30.45,"n":42,"o":30.47,"t":"2026-10-19T19:40:00Z","v":1638,"vw":30.458571},{"c":30.45,"h":30.47,"l":30.45,"n":64,"o":30.451,"t":"2026-10-19T19:45:00Z","v":2439,"vw":30.455517},{"c":30.43,"h":30.44,"l":30.42,"n":44,"o":30.43,"t":"2026-10-19T19:50:00Z","v":1697,"vw":30.43},{"c":30.48,"h":30.48,"l":30.4,"n":450,"o":30.435,"t":"2026-10-19T19:55:00Z","v":17095,"vw":30.428857},{"c":30.48,"h":30.48,"l":30.44,"n":15,"o":30.44,"t":"2026-10-19T20:00:00Z","v":27351,"vw":30.479623},{"c":30.63,"h":30.63,"l":30.63,"n":7,"o":30.63,"t":"2026-10-20T13:30:00Z","v":2123,"vw":30.63},{"c":31.1,"h":31.1,"l":31.1,"n":9,"o":31.1,"t":"2026-10-20T13:45:00Z","v":455,"vw":31.1},{"c":31.21,"h":31.21,"l":31.025,"n":50,"o":31.1,"t":"2026-10-20T13:50:00Z","v":1693,"vw":31.119545},{"c":31.21,"h":31.25,"l":31.21,"n":11,"o":31.24,"t":"2026-10-20T13:55:00Z","v":1904,"vw":31.24651},{"c":31.08,"h":31.165,"l":31.08,"n":5,"o":31.1,"t":"2026-10-20T14:05:00Z","v":1801,"vw":31.151945},{"c":31.135,"h":31.135,"l":31.04,"n":29,"o":31.1,"t":"2026-10-20T14:10:00Z","v":2843,"vw":31.117807},{"c":31.1,"h":31.11,"l":31.05,"n":53,"o":31.055,"t":"2026-10-20T14:15:00Z","v":2206,"vw":31.087122},{"c":31.295,"h":31.3,"l":31.13,"n":59,"o":31.13,"t":"2026-10-20T14:20:00Z","v":6661,"vw":31.245687},{"c":31.27,"h":31.31,"l":31.27,"n":34,"o":31.3,"t":"2026-10-20T14:25:00Z","v":1636,"vw":31.291665},{"c":31.24,"h":31.26,"l":31.24,"n":14,"o":31.26,"t":"2026-10-20T14:30:00Z","v":464,"vw":31.251632},{"c":31.255,"h":31.255,"l":31.255,"n":3,"o":31.255,"t":"2026-10-20T14:35:00Z","v":3842,"vw":31.255},{"c":31.23,"h":31.23,"l":31.23,"n":21,"o":31.23,"t":"2026-10-20T14:45:00Z","v":458,"vw":31.23},{"c":31.27,"h":31.27,"l":31.27,"n":28,"o":31.27,"t":"2026-10-20T14:50:00Z","v":797,"vw":31.27},{"c":31.23,"h":31.23,"l":31.23,"n":15,"o":31.23,"t":"2026-10-20T14:55:00Z","v":433,"vw":31.23},{"c":31.115,"h":31.115,"l":31.115,"n":9,"o":31.115,"t":"2026-10-20T15:05:00Z","v":167,"vw":31.115},{"c":31.06,"h":31.15,"l":31.06,"n":84,"o":31.15,"t":"2026-10-20T15:10:00Z","v":2957,"vw":31.115285},{"c":31.04,"h":31.07,"l":31.025,"n":52,"o":31.025,"t":"2026-10-20T15:15:00Z","v":2333,"vw":31.043218},{"c":31.03,"h":31.04,"l":31.03,"n":10,"o":31.04,"t":"2026-10-20T15:20:00Z","v":278,"vw":31.035},{"c":30.94,"h":30.97,"l":30.94,"n":22,"o":30.97,"t":"2026-10-20T15:25:00Z","v":718,"vw":30.946},{"c":30.92,"h":30.92,"l":30.92,"n":1,"o":30.92,"t":"2026-10-20T15:30:00Z","v":102,"vw":30.92},{"c":30.935,"h":30.94,"l":30.93,"n":21,"o":30.94,"t":"2026-10-20T15:35:00Z","v":785,"vw":30.936949},{"c":30.99,"h":30.99,"l":30.98,"n":31,"o":30.98,"t":"2026-10-20T15:40:00Z","v":900,"vw":30.985},{"c":30.98,"h":30.99,"l":30.98,"n":23,"o":30.99,"t":"2026-10-20T15:50:00Z","v":395,"vw":30.985},{"c":30.97,"h":30.97,"l":30.97,"n":11,"o":30.97,"t":"2026-10-20T15:55:00Z","v":265,"vw":30.97},{"c":30.94,"h":30.94,"l":30.94,"n":13,"o":30.94,"t":"2026-10-20T16:00:00Z","v":345,"vw":30.94},{"c":30.89,"h":30.89,"l":30.89,"n":8,"o":30.89,"t":"2026-10-20T16:10:00Z","v":185,"vw":30.89},{"c":30.895,"h":30.9,"l":30.895,"n":21,"o":30.9,"t":"2026-10-20T16:15:00Z","v":976,"vw":30.899286},{"c":30.86,"h":30.88,"l":30.86,"n":24,"o":30.88,"t":"2026-10-20T16:20:00Z","v":914,"vw":30.864573},{"c":30.855,"h":30.855,"l":30.855,"n":10,"o":30.855,"t":"2026-10-20T16:25:00Z","v":246,"vw":30.855},{"c":30.825,"h":30.86,"l":30.825,"n":42,"o":30.86,"t":"2026-10-20T16:45:00Z","v":894,"vw":30.848888},{"c":30.79,"h":30.84,"l":30.79,"n":30,"o":30.84,"t":"2026-10-20T16:50:00Z","v":1161,"vw":30.81},{"c":30.81,"h":30.83,"l":30.81,"n":17,"o":30.83,"t":"2026-10-20T17:10:00Z","v":608,"vw":30.823865},{"c":30.82,"h":30.82,"l":30.8,"n":11,"o":30.8,"t":"2026-10-20T17:20:00Z","v":1010,"vw":30.802288},{"c":30.81,"h":30.81,"l":30.81,"n":9,"o":30.81,"t":"2026-10-20T17:25:00Z","v":162,"vw":30.81},{"c":30.83,"h":30.83,"l":30.83,"n":11,"o":30.83,"t":"2026-10-20T17:30:00Z","v":478,"vw":30.83},{"c":30.81,"h":30.81,"l":30.81,"n":1,"o":30.81,"t":"2026-10-20T17:35:00Z","v":100,"vw":30.81},{"c":30.825,"h":30.825,"l":30.825,"n":9,"o":30.825,"t":"2026-10-20T17:45:00Z","v":151,"vw":30.825},{"c":30.81,"h":30.83,"l":30.81,"n":56,"o":30.82,"t":"2026-10-20T17:55:00Z","v":2164,"vw":30.822213},{"c":30.82,"h":30.82,"l":30.81,"n":36,"o":30.81,"t":"2026-10-20T18:05:00Z","v":761,"vw":30.8175},{"c":30.81,"h":30.83,"l":30.81,"n":22,"o":30.83,"t":"2026-10-20T18:10:00Z","v":850,"vw":30.818571},{"c":30.78,"h":30.79,"l":30.78,"n":15,"o":30.79,"t":"2026-10-20T18:15:00Z","v":415,"vw":30.783333},{"c":30.78,"h":30.78,"l":30.76,"n":40,"o":30.76,"t":"2026-10-20T18:25:00Z","v":699,"vw":30.77},{"c":30.765,"h":30.765,"l":30.765,"n":3,"o":30.765,"t":"2026-10-20T18:30:00Z","v":124,"vw":30.765},{"c":30.765,"h":30.765,"l":30.765,"n":6,"o":30.765,"t":"2026-10-20T18:40:00Z","v":247,"vw":30.765},{"c":30.752,"h":30.752,"l":30.752,"n":3,"o":30.752,"t":"2026-10-20T18:45:00Z","v":273,"vw":30.752},{"c":30.775,"h":30.78,"l":30.775,"n":31,"o":30.78,"t":"2026-10-20T18:55:00Z","v":571,"vw":30.7775},{"c":30.82,"h":30.88,"l":30.785,"n":86,"o":30.79,"t":"2026-10-20T19:00:00Z","v":3044,"vw":30.81527},{"c":30.82,"h":30.82,"l":30.82,"n":17,"o":30.82,"t":"2026-10-20T19:05:00Z","v":351,"vw":30.82},{"c":30.86,"h":30.86,"l":30.835,"n":27,"o":30.835,"t":"2026-10-20T19:10:00Z","v":478,"vw":30.851667},{"c":30.85,"h":30.85,"l":30.85,"n":2,"o":30.85,"t":"2026-10-20T19:15:00Z","v":127,"vw":30.85},{"c":30.88,"h":30.88,"l":30.86,"n":49,"o":30.86,"t":"2026-10-20T19:20:00Z","v":582,"vw":30.87},{"c":30.9,"h":30.9,"l":30.89,"n":13,"o":30.89,"t":"2026-10-20T19:25:00Z","v":470,"vw":30.893058},{"c":30.9,"h":30.91,"l":30.9,"n":39,"o":30.91,"t":"2026-10-20T19:30:00Z","v":1179,"vw":30.903333},{"c":30.85,"h":30.91,"l":30.85,"n":76,"o":30.91,"t":"2026-10-20T19:35:00Z","v":2136,"vw":30.870642},{"c":30.88,"h":30.88,"l":30.86,"n":63,"o":30.86,"t":"2026-10-20T19:40:00Z","v":1533,"vw":30.872849},{"c":30.87,"h":30.93,"l":30.87,"n":70,"o":30.915,"t":"2026-10-20T19:45:00Z","v":2221,"vw":30.902657},{"c":30.93,"h":30.93,"l":30.87,"n":92,"o":30.87,"t":"2026-10-20T19:50:00Z","v":2358,"vw":30.89125},{"c":30.91,"h":30.96,"l":30.91,"n":384,"o":30.93,"t":"2026-10-20T19:55:00Z","v":11581,"vw":30.931735},{"c":30.92,"h":30.93,"l":30.92,"n":17,"o":30.93,"t":"2026-10-20T20:00:00Z","v":23546,"vw":30.920224},{"c":30.96,"h":30.995,"l":30.93,"n":9,"o":30.93,"t":"2026-10-21T13:30:00Z","v":1443,"vw":30.940824},{"c":31.04,"h":31.04,"l":31.04,"n":7,"o":31.04,"t":"2026-10-21T13:45:00Z","v":210,"vw":31.04},{"c":30.895,"h":30.895,"l":30.895,"n":2,"o":30.895,"t":"2026-10-21T14:00:00Z","v":318,"vw":30.895},{"c":30.68,"h":30.865,"l":30.68,"n":54,"o":30.7,"t":"2026-10-21T14:05:00Z","v":6116,"vw":30.812337},{"c":30.7,"h":30.81,"l":30.7,"n":24,"o":30.79,"t":"2026-10-21T14:10:00Z","v":1014,"vw":30.7655},{"c":30.85,"h":30.85,"l":30.74,"n":6,"o":30.74,"t":"2026-10-21T14:15:00Z","v":480,"vw":30.770424},{"c":30.76,"h":30.77,"l":30.69,"n":45,"o":30.69,"t":"2026-10-21T14:25:00Z","v":1346,"vw":30.73125},{"c":30.82,"h":30.92,"l":30.82,"n":30,"o":30.84,"t":"2026-10-21T14:30:00Z","v":4296,"vw":30.908889},{"c":30.92,"h":30.92,"l":30.92,"n":12,"o":30.92,"t":"2026-10-21T14:35:00Z","v":432,"vw":30.92},{"c":30.89,"h":30.89,"l":30.89,"n":14,"o":30.89,"t":"2026-10-21T14:40:00Z","v":653,"vw":30.89},{"c":30.85,"h":30.85,"l":30.85,"n":14,"o":30.85,"t":"2026-10-21T14:55:00Z","v":461,"vw":30.85},{"c":30.82,"h":30.82,"l":30.82,"n":5,"o":30.82,"t":"2026-10-21T15:00:00Z","v":223,"vw":30.82},{"c":30.79,"h":30.855,"l":30.79,"n":43,"o":30.82,"t":"2026-10-21T15:10:00Z","v":1622,"vw":30.820455},{"c":30.81,"h":30.81,"l":30.81,"n":5,"o":30.81,"t":"2026-10-21T15:15:00Z","v":141,"vw":30.81},{"c":30.91,"h":30.91,"l":30.89,"n":49,"o":30.89,"t":"2026-10-21T15:30:00Z","v":1533,"vw":30.90294},{"c":30.895,"h":30.9,"l":30.895,"n":13,"o":30.9,"t":"2026-10-21T15:35:00Z","v":405,"vw":30.898333},{"c":30.895,"h":30.895,"l":30.895,"n":1,"o":30.895,"t":"2026-10-21T15:40:00Z","v":151,"vw":30.895},{"c":30.85,"h":30.8951,"l":30.85,"n":28,"o":30.8951,"t":"2026-10-21T15:45:00Z","v":847,"vw":30.880264},{"c":30.84,"h":30.84,"l":30.84,"n":13,"o":30.84,"t":"2026-10-21T15:55:00Z","v":588,"vw":30.84},{"c":30.815,"h":30.815,"l":30.815,"n":24,"o":30.815,"t":"2026-10-21T16:00:00Z","v":673,"vw":30.815},{"c":30.815,"h":30.815,"l":30.815,"n":9,"o":30.815,"t":"2026-10-21T16:10:00Z","v":192,"vw":30.815},{"c":30.815,"h":30.815,"l":30.815,"n":19,"o":30.815,"t":"2026-10-21T16:15:00Z","v":346,"vw":30.815},{"c":30.8001,"h":30.8001,"l":30.8,"n":31,"o":30.8,"t":"2026-10-21T16:20:00Z","v":1540,"vw":30.800067},{"c":30.84,"h":30.84,"l":30.79,"n":42,"o":30.79,"t":"2026-10-21T16:25:00Z","v":1249,"vw":30.819},{"c":30.89,"h":30.89,"l":30.855,"n":30,"o":30.855,"t":"2026-10-21T16:35:00Z","v":1001,"vw":30.8675},{"c":30.9,"h":30.9,"l":30.9,"n":8,"o":30.9,"t":"2026-10-21T16:40:00Z","v":420,"vw":30.9},{"c":30.91,"h":30.91,"l":30.89,"n":18,"o":30.9,"t":"2026-10-21T16:55:00Z","v":575,"vw":30.902},{"c":30.91,"h":30.93,"l":30.91,"n":26,"o":30.92,"t":"2026-10-21T17:00:00Z","v":1137,"vw":30.918889},{"c":30.915,"h":30.915,"l":30.915,"n":4,"o":30.915,"t":"2026-10-21T17:05:00Z","v":113,"vw":30.915},{"c":30.9,"h":30.9,"l":30.9,"n":5,"o":30.9,"t":"2026-10-21T17:10:00Z","v":127,"vw":30.9},{"c":30.91,"h":30.91,"l":30.91,"n":1,"o":30.91,"t":"2026-10-21T17:20:00Z","v":100,"vw":30.91},{"c":30.88,"h":30.88,"l":30.88,"n":13,"o":30.88,"t":"2026-10-21T17:25:00Z","v":408,"vw":30.88},{"c":30.89,"h":30.89,"l":30.88,"n":57,"o":30.88,"t":"2026-10-21T17:35:00Z","v":2171,"vw":30.887097},{"c":30.86,"h":30.8825,"l":30.86,"n":22,"o":30.8825,"t":"2026-10-21T17:40:00Z","v":851,"vw":30.8705},{"c":30.81,"h":30.81,"l":30.81,"n":27,"o":30.81,"t":"2026-10-21T18:00:00Z","v":372,"vw":30.81},{"c":30.81,"h":30.81,"l":30.81,"n":3,"o":30.81,"t":"2026-10-21T18:05:00Z","v":105,"vw":30.81},{"c":30.79,"h":30.81,"l":30.79,"n":47,"o":30.795,"t":"2026-10-21T18:15:00Z","v":1458,"vw":30.8007},{"c":30.79,"h":30.79,"l":30.79,"n":4,"o":30.79,"t":"2026-10-21T18:20:00Z","v":107,"vw":30.79},{"c":30.81,"h":30.81,"l":30.805,"n":43,"o":30.81,"t":"2026-10-21T18:30:00Z","v":778,"vw":30.808333},{"c":30.8,"h":30.84,"l":30.8,"n":54,"o":30.81,"t":"2026-10-21T18:45:00Z","v":1431,"vw":30.81623},{"c":30.745,"h":30.745,"l":30.745,"n":8,"o":30.745,"t":"2026-10-21T18:50:00Z","v":244,"vw":30.745},{"c":30.69,"h":30.69,"l":30.69,"n":18,"o":30.69,"t":"2026-10-21T18:55:00Z","v":472,"vw":30.69},{"c":30.68,"h":30.69,"l":30.68,"n":68,"o":30.68,"t":"2026-10-21T19:00:00Z","v":2272,"vw":30.680556},{"c":30.76,"h":30.76,"l":30.69,"n":34,"o":30.69,"t":"2026-10-21T19:05:00Z","v":1300,"vw":30.735767},{"c":30.75,"h":30.76,"l":30.75,"n":41,"o":30.76,"t":"2026-10-21T19:10:00Z","v":777,"vw":30.755},{"c":30.785,"h":30.79,"l":30.765,"n":14,"o":30.79,"t":"2026-10-21T19:15:00Z","v":580,"vw":30.7825},{"c":30.795,"h":30.825,"l":30.78,"n":34,"o":30.825,"t":"2026-10-21T19:20:00Z","v":1498,"vw":30.788453},{"c":30.8,"h":30.8,"l":30.8,"n":19,"o":30.8,"t":"2026-10-21T19:25:00Z","v":257,"vw":30.8},{"c":30.86,"h":30.86,"l":30.86,"n":21,"o":30.86,"t":"2026-10-21T19:30:00Z","v":604,"vw":30.86},{"c":30.79,"h":30.82,"l":30.79,"n":52,"o":30.82,"t":"2026-10-21T19:35:00Z","v":862,"vw":30.802255},{"c":30.83,"h":30.83,"l":30.81,"n":38,"o":30.81,"t":"2026-10-21T19:40:00Z","v":694,"vw":30.82},{"c":30.82,"h":30.82,"l":30.8,"n":29,"o":30.8,"t":"2026-10-21T19:45:00Z","v":872,"vw":30.806667},{"c":30.84,"h":30.86,"l":30.82,"n":78,"o":30.82,"t":"2026-10-21T19:50:00Z","v":2423,"vw":30.839512},{"c":30.81,"h":30.86,"l":30.79,"n":456,"o":30.85,"t":"2026-10-21T19:55:00Z","v":21004,"vw":30.813678},{"c":30.79,"h":30.83,"l":30.79,"n":7,"o":30.83,"t":"2026-10-21T20:00:00Z","v":27540,"vw":30.790574},{"c":30.68,"h":30.68,"l":30.68,"n":5,"o":30.68,"t":"2026-10-21T20:05:00Z","v":748,"vw":30.68},{"c":31,"h":31,"l":30.84,"n":24,"o":30.84,"t":"2026-10-22T13:30:00Z","v":2445,"vw":30.922136},{"c":31.315,"h":31.315,"l":31.315,"n":6,"o":31.315,"t":"2026-10-22T13:45:00Z","v":215,"vw":31.315},{"c":31.475,"h":31.5,"l":31.06,"n":133,"o":31.34,"t":"2026-10-22T13:55:00Z","v":8548,"vw":31.37715},{"c":31.42,"h":31.63,"l":31.42,"n":16,"o":31.63,"t":"2026-10-22T14:00:00Z","v":750,"vw":31.462},{"c":31.26,"h":31.26,"l":31.26,"n":1,"o":31.26,"t":"2026-10-22T14:05:00Z","v":200,"vw":31.26},{"c":31.53,"h":31.66,"l":31.39,"n":112,"o":31.39,"t":"2026-10-22T14:10:00Z","v":7413,"vw":31.558211},{"c":31.545,"h":31.545,"l":31.545,"n":3,"o":31.545,"t":"2026-10-22T14:15:00Z","v":158,"vw":31.545},{"c":31.54,"h":31.54,"l":31.54,"n":8,"o":31.54,"t":"2026-10-22T14:25:00Z","v":212,"vw":31.54},{"c":31.52,"h":31.52,"l":31.52,"n":22,"o":31.52,"t":"2026-10-22T14:35:00Z","v":470,"vw":31.52},{"c":31.6,"h":31.6,"l":31.52,"n":22,"o":31.52,"t":"2026-10-22T14:40:00Z","v":514,"vw":31.546667},{"c":31.625,"h":31.625,"l":31.59,"n":14,"o":31.59,"t":"2026-10-22T14:45:00Z","v":619,"vw":31.6075},{"c":31.51,"h":31.51,"l":31.51,"n":22,"o":31.51,"t":"2026-10-22T14:50:00Z","v":320,"vw":31.51},{"c":31.56,"h":31.56,"l":31.56,"n":10,"o":31.56,"t":"2026-10-22T14:55:00Z","v":286,"vw":31.56},{"c":31.56,"h":31.58,"l":31.56,"n":6,"o":31.57,"t":"2026-10-22T15:00:00Z","v":335,"vw":31.57},{"c":31.5124,"h":31.53,"l":31.5124,"n":11,"o":31.53,"t":"2026-10-22T15:05:00Z","v":1143,"vw":31.514547},{"c":31.6,"h":31.6,"l":31.59,"n":12,"o":31.59,"t":"2026-10-22T15:15:00Z","v":464,"vw":31.593356},{"c":31.6,"h":31.6,"l":31.6,"n":17,"o":31.6,"t":"2026-10-22T15:35:00Z","v":499,"vw":31.6},{"c":31.62,"h":31.62,"l":31.59,"n":26,"o":31.59,"t":"2026-10-22T15:40:00Z","v":869,"vw":31.60705},{"c":31.57,"h":31.57,"l":31.57,"n":12,"o":31.57,"t":"2026-10-22T15:45:00Z","v":174,"vw":31.57},{"c":31.62,"h":31.62,"l":31.62,"n":17,"o":31.62,"t":"2026-10-22T16:00:00Z","v":395,"vw":31.62},{"c":31.605,"h":31.605,"l":31.605,"n":20,"o":31.605,"t":"2026-10-22T16:05:00Z","v":371,"vw":31.605},{"c":31.63,"h":31.64,"l":31.63,"n":40,"o":31.64,"t":"2026-10-22T16:10:00Z","v":1592,"vw":31.63875},{"c":31.73,"h":31.73,"l":31.73,"n":13,"o":31.73,"t":"2026-10-22T16:30:00Z","v":508,"vw":31.73},{"c":31.72,"h":31.72,"l":31.69,"n":21,"o":31.69,"t":"2026-10-22T16:35:00Z","v":702,"vw":31.710826},{"c":31.73,"h":31.73,"l":31.73,"n":10,"o":31.73,"t":"2026-10-22T16:40:00Z","v":471,"vw":31.73},{"c":31.74,"h":31.74,"l":31.74,"n":4,"o":31.74,"t":"2026-10-22T16:45:00Z","v":175,"vw":31.74},{"c":31.76,"h":31.77,"l":31.76,"n":14,"o":31.76,"t":"2026-10-22T16:50:00Z","v":475,"vw":31.76271},{"c":31.8,"h":31.8,"l":31.785,"n":12,"o":31.785,"t":"2026-10-22T16:55:00Z","v":419,"vw":31.79},{"c":31.81,"h":31.83,"l":31.81,"n":17,"o":31.83,"t":"2026-10-22T17:00:00Z","v":427,"vw":31.82},{"c":31.76,"h":31.78,"l":31.76,"n":46,"o":31.78,"t":"2026-10-22T17:10:00Z","v":1023,"vw":31.775949},{"c":31.84,"h":31.84,"l":31.83,"n":22,"o":31.83,"t":"2026-10-22T17:20:00Z","v":439,"vw":31.835},{"c":31.89,"h":31.89,"l":31.88,"n":22,"o":31.88,"t":"2026-10-22T17:30:00Z","v":822,"vw":31.886},{"c":31.79,"h":31.79,"l":31.78,"n":34,"o":31.78,"t":"2026-10-22T18:05:00Z","v":664,"vw":31.784016},{"c":31.86,"h":31.86,"l":31.86,"n":6,"o":31.86,"t":"2026-10-22T18:10:00Z","v":283,"vw":31.86},{"c":31.82,"h":31.85,"l":31.82,"n":16,"o":31.85,"t":"2026-10-22T18:15:00Z","v":609,"vw":31.84},{"c":31.81,"h":31.835,"l":31.81,"n":56,"o":31.835,"t":"2026-10-22T18:20:00Z","v":2374,"vw":31.824211},{"c":31.765,"h":31.805,"l":31.76,"n":50,"o":31.805,"t":"2026-10-22T18:30:00Z","v":1164,"vw":31.771},{"c":31.76,"h":31.76,"l":31.76,"n":8,"o":31.76,"t":"2026-10-22T18:45:00Z","v":329,"vw":31.76},{"c":31.76,"h":31.76,"l":31.76,"n":12,"o":31.76,"t":"2026-10-22T18:50:00Z","v":170,"vw":31.76},{"c":31.77,"h":31.805,"l":31.77,"n":65,"o":31.79,"t":"2026-10-22T18:55:00Z","v":2467,"vw":31.783514},{"c":31.785,"h":31.785,"l":31.785,"n":19,"o":31.785,"t":"2026-10-22T19:00:00Z","v":585,"vw":31.785},{"c":31.795,"h":31.825,"l":31.78,"n":65,"o":31.81,"t":"2026-10-22T19:05:00Z","v":2040,"vw":31.79169},{"c":31.77,"h":31.77,"l":31.77,"n":27,"o":31.77,"t":"2026-10-22T19:10:00Z","v":258,"vw":31.77},{"c":31.77,"h":31.77,"l":31.77,"n":6,"o":31.77,"t":"2026-10-22T19:15:00Z","v":110,"vw":31.77},{"c":31.71,"h":31.73,"l":31.71,"n":47,"o":31.73,"t":"2026-10-22T19:20:00Z","v":1394,"vw":31.72125},{"c":31.66,"h":31.66,"l":31.66,"n":14,"o":31.66,"t":"2026-10-22T19:25:00Z","v":420,"vw":31.66},{"c":31.65,"h":31.66,"l":31.62,"n":40,"o":31.66,"t":"2026-10-22T19:30:00Z","v":5634,"vw":31.627074},{"c":31.66,"h":31.66,"l":31.66,"n":17,"o":31.66,"t":"2026-10-22T19:35:00Z","v":522,"vw":31.66},{"c":31.6825,"h":31.7,"l":31.67,"n":47,"o":31.7,"t":"2026-10-22T19:40:00Z","v":1697,"vw":31.680625},{"c":31.68,"h":31.71,"l":31.66,"n":100,"o":31.68,"t":"2026-10-22T19:45:00Z","v":2354,"vw":31.67572},{"c":31.63,"h":31.72,"l":31.63,"n":86,"o":31.72,"t":"2026-10-22T19:50:00Z","v":2344,"vw":31.681},{"c":31.645,"h":31.68,"l":31.635,"n":402,"o":31.68,"t":"2026-10-22T19:55:00Z","v":13275,"vw":31.651238},{"c":31.63,"h":31.645,"l":31.63,"n":20,"o":31.645,"t":"2026-10-22T20:00:00Z","v":32860,"vw":31.630077}],"history":[{"c":33.19,"h":34.44,"l":33.09,"n":2547,"o":34.29,"t":"2024-10-21T04:00:00Z","v":71253,"vw":33.288274},{"c":33.66,"h":33.66,"l":33.055,"n":1966,"o":33.24,"t":"2024-10-22T04:00:00Z","v":54047,"vw":33.543369},{"c":33.56,"h":33.82,"l":32.994,"n":1791,"o":33.44,"t":"2024-10-23T04:00:00Z","v":59841,"vw":33.522818},{"c":32.75,"h":32.85,"l":31.52,"n":3081,"o":32.22,"t":"2024-10-24T04:00:00Z","v":182907,"vw":32.34096},{"c":32.5,"h":33.09,"l":31.98,"n":2512,"o":33.09,"t":"2024-10-25T04:00:00Z","v":87010,"vw":32.459763},{"c":32.85,"h":33.06,"l":32.32,"n":2354,"o":32.83,"t":"2024-10-28T04:00:00Z","v":101802,"vw":32.793788},{"c":32.68,"h":33.01,"l":32.54,"n":2351,"o":32.85,"t":"2024-10-29T04:00:00Z","v":77423,"vw":32.699262},{"c":32.93,"h":33.71,"l":32.49,"n":2077,"o":32.49,"t":"2024-10-30T04:00:00Z","v":80701,"vw":32.990349},{"c":32.4,"h":33.06,"l":32.35,"n":2748,"o":33.06,"t":"2024-10-31T04:00:00Z","v":119126,"vw":32.497651},{"c":32.27,"h":32.89,"l":32,"n":2908,"o":32.68,"t":"2024-11-01T04:00:00Z","v":132129,"vw":32.285902},{"c":32.13,"h":32.54,"l":31.84,"n":3213,"o":32.14,"t":"2024-11-04T05:00:00Z","v":106745,"vw":32.166127},{"c":32.74,"h":32.86,"l":32.27,"n":3741,"o":32.29,"t":"2024-11-05T05:00:00Z","v":111148,"vw":32.6089},{"c":37.22,"h":37.58,"l":34.73,"n":8680,"o":34.73,"t":"2024-11-06T05:00:00Z","v":331408,"vw":36.911307},{"c":35.39,"h":36.86,"l":35.205,"n":5255,"o":36.75,"t":"2024-11-07T05:00:00Z","v":173212,"vw":35.758796},{"c":35.89,"h":36.12,"l":35.035,"n":4120,"o":35.31,"t":"2024-11-08T05:00:00Z","v":144805,"vw":35.863577},{"c":36.86,"h":37.45,"l":36.43,"n":3839,"o":36.43,"t":"2024-11-11T05:00:00Z","v":101976,"vw":36.917121},{"c":36.57,"h":37.125,"l":36.34,"n":3201,"o":36.65,"t":"2024-11-12T05:00:00Z","v":111697,"vw":36.58219},{"c":36.09,"h":37.22,"l":35.95,"n":2719,"o":37.02,"t":"2024-11-13T05:00:00Z","v":102341,"vw":36.344811},{"c":35.68,"h":36.61,"l":35.53,"n":3372,"o":36.4,"t":"2024-11-14T05:00:00Z","v":127264,"vw":35.749354},{"c":35.89,"h":38,"l":35.16,"n":2240,"o":36.05,"t":"2024-11-15T05:00:00Z","v":98693,"vw":35.826752},{"c":35.4,"h":36.09,"l":35.305,"n":2444,"o":36.09,"t":"2024-11-18T05:00:00Z","v":92779,"vw":35.461602},{"c":35.21,"h":35.675,"l":34.93,"n":2510,"o":34.93,"t":"2024-11-19T05:00:00Z","v":90921,"vw":35.250364},{"c":35.12,"h":35.19,"l":34.725,"n":2629,"o":35.08,"t":"2024-11-20T05:00:00Z","v":70972,"vw":35.04784},{"c":34.98,"h":35.59,"l":34.71,"n":2999,"o":35.13,"t":"2024-11-21T05:00:00Z","v":94837,"vw":35.08095},{"c":35.96,"h":36.01,"l":35.07,"n":4334,"o":35.14,"t":"2024-11-22T05:00:00Z","v":117258,"vw":35.826048},{"c":35.99,"h":37.325,"l":35.99,"n":4328,"o":36.26,"t":"2024-11-25T05:00:00Z","v":214778,"vw":36.239439},{"c":35.48,"h":35.8791,"l":35.37,"n":3280,"o":35.72,"t":"2024-11-26T05:00:00Z","v":102864,"vw":35.540294},{"c":35.21,"h":36.04,"l":35.18,"n":2053,"o":35.62,"t":"2024-11-27T05:00:00Z","v":86084,"vw":35.321981},{"c":35.12,"h":35.65,"l":34.94,"n":1704,"o":35.65,"t":"2024-11-29T05:00:00Z","v":75362,"vw":35.154131},{"c":35.07,"h":35.52,"l":34.69,"n":3443,"o":35.23,"t":"2024-12-02T05:00:00Z","v":141750,"vw":35.103845},{"c":34.44,"h":35.18,"l":34.41,"n":2351,"o":35.18,"t":"2024-12-03T05:00:00Z","v":79069,"vw":34.570431},{"c":34.97,"h":35.06,"l":34.43,"n":2460,"o":34.56,"t":"2024-12-04T05:00:00Z","v":84638,"vw":34.874437},{"c":34.83,"h":35.6262,"l":34.74,"n":2561,"o":35.18,"t":"2024-12-05T05:00:00Z","v":85975,"vw":34.93649},{"c":34.88,"h":35.13,"l":34.62,"n":2431,"o":35.13,"t":"2024-12-06T05:00:00Z","v":76793,"vw":34.886006},{"c":34.96,"h":35.35,"l":34.8541,"n":3005,"o":35.03,"t":"2024-12-09T05:00:00Z","v":95802,"vw":35.03881},{"c":35.1,"h":35.7,"l":34.605,"n":3878,"o":34.93,"t":"2024-12-10T05:00:00Z","v":122340,"vw":35.224817},{"c":35.5,"h":35.99,"l":35.21,"n":3617,"o":35.76,"t":"2024-12-11T05:00:00Z","v":111154,"vw":35.59216},{"c":35.24,"h":35.445,"l":35,"n":2565,"o":35.36,"t":"2024-12-12T05:00:00Z","v":110531,"vw":35.243005},{"c":35.16,"h":35.47,"l":34.69,"n":3645,"o":35.24,"t":"2024-12-13T05:00:00Z","v":147321,"vw":35.019567},{"c":35.63,"h":35.66,"l":35.005,"n":3327,"o":35.17,"t":"2024-12-16T05:00:00Z","v":131925,"vw":35.526616},{"c":34.52,"h":35.77,"l":34.48,"n":3353,"o":35.38,"t":"2024-12-17T05:00:00Z","v":118436,"vw":34.694661},{"c":32.53,"h":34.86,"l":32.31,"n":5882,"o":34.75,"t":"2024-12-18T05:00:00Z","v":235554,"vw":32.956997},{"c":32.14,"h":33.39,"l":32.01,"n":5283,"o":33.01,"t":"2024-12-19T05:00:00Z","v":179155,"vw":32.280325},{"c":32.26,"h":32.87,"l":31.84,"n":4656,"o":31.84,"t":"2024-12-20T05:00:00Z","v":799227,"vw":32.249347},{"c":32.01,"h":32.39,"l":31.73,"n":4284,"o":32.01,"t":"2024-12-23T05:00:00Z","v":128214,"vw":32.014405},{"c":32.29,"h":32.31,"l":31.82,"n":1718,"o":32.01,"t":"2024-12-24T05:00:00Z","v":51898,"vw":32.214385},{"c":32.29,"h":32.4,"l":31.93,"n":2482,"o":32,"t":"2024-12-26T05:00:00Z","v":57214,"vw":32.210119},{"c":31.81,"h":32.3,"l":31.4101,"n":2436,"o":32.03,"t":"2024-12-27T05:00:00Z","v":80708,"vw":31.777578},{"c":31.67,"h":31.93,"l":31.375,"n":2573,"o":31.64,"t":"2024-12-30T05:00:00Z","v":76239,"vw":31.679169},{"c":31.76,"h":32.1331,"l":31.58,"n":2167,"o":31.94,"t":"2024-12-31T05:00:00Z","v":67509,"vw":31.800967},{"c":31.03,"h":32.16,"l":30.99,"n":2859,"o":32.06,"t":"2025-01-02T05:00:00Z","v":96608,"vw":31.170926},{"c":31.22,"h":31.4243,"l":30.56,"n":3120,"o":31.05,"t":"2025-01-03T05:00:00Z","v":81635,"vw":31.071554},{"c":31.12,"h":31.62,"l":31,"n":3620,"o":31.3,"t":"2025-01-06T05:00:00Z","v":136035,"vw":31.268057},{"c":30.75,"h":31.43,"l":30.48,"n":3926,"o":31.19,"t":"2025-01-07T05:00:00Z","v":121056,"vw":30.695776},{"c":30.75,"h":30.79,"l":30.33,"n":2874,"o":30.52,"t":"2025-01-08T05:00:00Z","v":73152,"vw":30.708462},{"c":29.98,"h":30.32,"l":29.475,"n":4881,"o":30.18,"t":"2025-01-10T05:00:00Z","v":186854,"vw":29.813536},{"c":30.21,"h":30.24,"l":29.64,"n":3744,"o":29.64,"t":"2025-01-13T05:00:00Z","v":120468,"vw":30.077455},{"c":31.4,"h":31.42,"l":30.05,"n":3559,"o":30.05,"t":"2025-01-14T05:00:00Z","v":102148,"vw":31.155664},{"c":32.11,"h":32.62,"l":31.88,"n":3667,"o":32.62,"t":"2025-01-15T05:00:00Z","v":121215,"vw":32.136704},{"c":31.8,"h":32.07,"l":31.4401,"n":3458,"o":32.07,"t":"2025-01-16T05:00:00Z","v":133328,"vw":31.77255},{"c":32.08,"h":32.3,"l":31.7,"n":3328,"o":32.12,"t":"2025-01-17T05:00:00Z","v":128952,"vw":32.050587},{"c":32.24,"h":32.91,"l":32.22,"n":2719,"o":32.34,"t":"2025-01-21T05:00:00Z","v":104207,"vw":32.341065},{"c":31.82,"h":32.13,"l":31.71,"n":2997,"o":31.94,"t":"2025-01-22T05:00:00Z","v":104562,"vw":31.853486},{"c":31.7,"h":31.945,"l":31.52,"n":2584,"o":31.6,"t":"2025-01-23T05:00:00Z","v":123757,"vw":31.734639},{"c":32.08,"h":32.15,"l":31.41,"n":2166,"o":31.41,"t":"2025-01-24T05:00:00Z","v":75780,"vw":32.016704},{"c":32.77,"h":32.99,"l":32.135,"n":3194,"o":32.34,"t":"2025-01-27T05:00:00Z","v":94352,"vw":32.743006},{"c":32.69,"h":33.14,"l":32.43,"n":4022,"o":32.57,"t":"2025-01-28T05:00:00Z","v":110454,"vw":32.658485},{"c":31.43,"h":32.1861,"l":30.8,"n":4675,"o":31.05,"t":"2025-01-29T05:00:00Z","v":161177,"vw":31.38791},{"c":31.42,"h":32.05,"l":31.142,"n":3280,"o":31.64,"t":"2025-01-30T05:00:00Z","v":104362,"vw":31.547021},{"c":31.43,"h":31.95,"l":31.22,"n":4932,"o":31.27,"t":"2025-01-31T05:00:00Z","v":209872,"vw":31.476533},{"c":30.9,"h":31.28,"l":30.36,"n":3286,"o":30.76,"t":"2025-02-03T05:00:00Z","v":118371,"vw":30.886688},{"c":31.8,"h":31.86,"l":30.865,"n":2953,"o":30.94,"t":"2025-02-04T05:00:00Z","v":81754,"vw":31.650357},{"c":32.16,"h":32.18,"l":31.49,"n":3093,"o":32.02,"t":"2025-02-05T05:00:00Z","v":83353,"vw":32.016606},{"c":32.32,"h":32.515,"l":32.02,"n":2066,"o":32.34,"t":"2025-02-06T05:00:00Z","v":78933,"vw":32.33111},{"c":31.72,"h":32.5082,"l":31.4,"n":4101,"o":32.39,"t":"2025-02-07T05:00:00Z","v":106617,"vw":31.759269},{"c":31.42,"h":31.815,"l":31.29,"n":2930,"o":31.8,"t":"2025-02-10T05:00:00Z","v":82778,"vw":31.448457},{"c":32.37,"h":32.39,"l":31.17,"n":2692,"o":31.24,"t":"2025-02-11T05:00:00Z","v":83780,"vw":32.154531},{"c":31.3,"h":31.78,"l":31.29,"n":2837,"o":31.78,"t":"2025-02-12T05:00:00Z","v":87917,"vw":31.416734},{"c":31.65,"h":31.71,"l":31.1207,"n":2862,"o":31.42,"t":"2025-02-13T05:00:00Z","v":84986,"vw":31.540262},{"c":31.28,"h":32.315,"l":31.25,"n":2434,"o":31.97,"t":"2025-02-14T05:00:00Z","v":68683,"vw":31.452657},{"c":31.62,"h":31.66,"l":31.265,"n":2295,"o":31.38,"t":"2025-02-18T05:00:00Z","v":90670,"vw":31.555821},{"c":31.33,"h":31.6172,"l":31.24,"n":2615,"o":31.26,"t":"2025-02-19T05:00:00Z","v":86232,"vw":31.365361},{"c":30.75,"h":31.08,"l":30.4,"n":2712,"o":31,"t":"2025-02-20T05:00:00Z","v":79257,"vw":30.746439},{"c":30.34,"h":31.15,"l":30.16,"n":2630,"o":31.15,"t":"2025-02-21T05:00:00Z","v":97071,"vw":30.478325},{"c":30.05,"h":30.5,"l":30.01,"n":2617,"o":30.5,"t":"2025-02-24T05:00:00Z","v":94253,"vw":30.144144},{"c":30.22,"h":30.57,"l":30.15,"n":2542,"o":30.29,"t":"2025-02-25T05:00:00Z","v":93784,"vw":30.325779},{"c":30.26,"h":30.31,"l":29.79,"n":2375,"o":30.17,"t":"2025-02-26T05:00:00Z","v":92153,"vw":30.088085},{"c":30.38,"h":30.58,"l":30.05,"n":2567,"o":30.15,"t":"2025-02-27T05:00:00Z","v":82202,"vw":30.316298},{"c":30.75,"h":30.75,"l":30.4,"n":2153,"o":30.6,"t":"2025-02-28T05:00:00Z","v":103291,"vw":30.695265},{"c":30.64,"h":31.065,"l":30.41,"n":3236,"o":30.73,"t":"2025-03-03T05:00:00Z","v":102473,"vw":30.681629},{"c":29.98,"h":30.6,"l":29.8,"n":3348,"o":30.42,"t":"2025-03-04T05:00:00Z","v":114905,"vw":30.095788},{"c":29.74,"h":30.255,"l":29.55,"n":2640,"o":30.05,"t":"2025-03-05T05:00:00Z","v":118451,"vw":29.786887},{"c":29.75,"h":29.85,"l":29.11,"n":3010,"o":29.53,"t":"2025-03-06T05:00:00Z","v":121928,"vw":29.575001},{"c":29.64,"h":29.87,"l":29.19,"n":2536,"o":29.75,"t":"2025-03-07T05:00:00Z","v":72214,"vw":29.638845},{"c":28.89,"h":29.665,"l":28.84,"n":3397,"o":29.33,"t":"2025-03-10T04:00:00Z","v":128989,"vw":29.019227},{"c":28.79,"h":29.14,"l":28.63,"n":4518,"o":29.03,"t":"2025-03-11T04:00:00Z","v":132330,"vw":28.823363},{"c":28.89,"h":29.19,"l":28.5,"n":3140,"o":28.86,"t":"2025-03-12T04:00:00Z","v":103295,"vw":28.856399},{"c":28.85,"h":29.235,"l":28.78,"n":2989,"o":29,"t":"2025-03-13T04:00:00Z","v":121264,"vw":28.912185},{"c":29.33,"h":29.3886,"l":29,"n":2450,"o":29.04,"t":"2025-03-14T04:00:00Z","v":79700,"vw":29.274344},{"c":29.32,"h":29.54,"l":29.0515,"n":2666,"o":29.2,"t":"2025-03-17T04:00:00Z","v":100933,"vw":29.273946},{"c":29.22,"h":29.47,"l":28.975,"n":2530,"o":29.25,"t":"2025-03-18T04:00:00Z","v":125050,"vw":29.161306},{"c":29.5,"h":29.76,"l":29.19,"n":3118,"o":29.26,"t":"2025-03-19T04:00:00Z","v":152669,"vw":29.481331},{"c":29.17,"h":29.8,"l":29.14,"n":2687,"o":29.24,"t":"2025-03-20T04:00:00Z","v":103840,"vw":29.320496},{"c":29.28,"h":29.37,"l":28.681,"n":3944,"o":29.13,"t":"2025-03-21T04:00:00Z","v":382892,"vw":29.22121},{"c":29.69,"h":29.85,"l":29.505,"n":3207,"o":29.57,"t":"2025-03-24T04:00:00Z","v":130430,"vw":29.677023},{"c":29.47,"h":29.8,"l":29.44,"n":2784,"o":29.79,"t":"2025-03-25T04:00:00Z","v":78577,"vw":29.558427},{"c":29.57,"h":29.84,"l":29.43,"n":2000,"o":29.57,"t":"2025-03-26T04:00:00Z","v":69102,"vw":29.576636},{"c":29.45,"h":29.62,"l":29.25,"n":2909,"o":29.62,"t":"2025-03-27T04:00:00Z","v":89601,"vw":29.43664},{"c":28.9,"h":29.43,"l":28.72,"n":2670,"o":29.43,"t":"2025-03-28T04:00:00Z","v":86820,"vw":28.881777},{"c":28.96,"h":29.01,"l":28.685,"n":2462,"o":28.73,"t":"2025-03-31T04:00:00Z","v":166160,"vw":28.917042},{"c":28.9,"h":28.95,"l":28.43,"n":2504,"o":28.7,"t":"2025-04-01T04:00:00Z","v":81788,"vw":28.800497},{"c":29.1,"h":29.1,"l":28.37,"n":2470,"o":28.5,"t":"2025-04-02T04:00:00Z","v":88357,"vw":28.955986},{"c":27.28,"h":28.0599,"l":27.2,"n":3978,"o":27.89,"t":"2025-04-03T04:00:00Z","v":229650,"vw":27.438347},{"c":26.94,"h":27.02,"l":25.92,"n":5379,"o":26.48,"t":"2025-04-04T04:00:00Z","v":282576,"vw":26.63578},{"c":26.75,"h":28.01,"l":25.99,"n":5529,"o":26.2,"t":"2025-04-07T04:00:00Z","v":286634,"vw":26.719079},{"c":26.61,"h":27.43,"l":26.29,"n":5797,"o":27.38,"t":"2025-04-08T04:00:00Z","v":231278,"vw":26.779415},{"c":27.64,"h":28.41,"l":26,"n":4492,"o":26.29,"t":"2025-04-09T04:00:00Z","v":216397,"vw":27.426261},{"c":26.49,"h":27.42,"l":25.85,"n":4214,"o":27.42,"t":"2025-04-10T04:00:00Z","v":196891,"vw":26.41692},{"c":26.53,"h":26.74,"l":26.04,"n":3833,"o":26.22,"t":"2025-04-11T04:00:00Z","v":158306,"vw":26.463108},{"c":26.91,"h":26.98,"l":26.28,"n":3776,"o":26.71,"t":"2025-04-14T04:00:00Z","v":151687,"vw":26.776207},{"c":27.32,"h":27.46,"l":26.85,"n":3070,"o":26.85,"t":"2025-04-15T04:00:00Z","v":110583,"vw":27.308214},{"c":27.39,"h":27.58,"l":27.15,"n":2999,"o":27.195,"t":"2025-04-16T04:00:00Z","v":130926,"vw":27.374853},{"c":27.59,"h":27.725,"l":27.24,"n":2709,"o":27.24,"t":"2025-04-17T04:00:00Z","v":123325,"vw":27.538016},{"c":27.62,"h":27.705,"l":27.33,"n":3667,"o":27.45,"t":"2025-04-21T04:00:00Z","v":144130,"vw":27.549538},{"c":28.24,"h":28.42,"l":27.47,"n":3598,"o":27.7,"t":"2025-04-22T04:00:00Z","v":125929,"vw":28.163401},{"c":28.59,"h":29.36,"l":28.38,"n":3153,"o":28.93,"t":"2025-04-23T04:00:00Z","v":129707,"vw":28.622581},{"c":28.66,"h":28.7,"l":28.22,"n":2757,"o":28.49,"t":"2025-04-24T04:00:00Z","v":96261,"vw":28.609917},{"c":28.35,"h":28.575,"l":28,"n":3008,"o":28.4,"t":"2025-04-25T04:00:00Z","v":110919,"vw":28.295573},{"c":28.53,"h":28.55,"l":28.09,"n":3030,"o":28.25,"t":"2025-04-28T04:00:00Z","v":107318,"vw":28.414683},{"c":28.68,"h":28.72,"l":27.74,"n":2718,"o":28.55,"t":"2025-04-29T04:00:00Z","v":122591,"vw":28.514005},{"c":28.19,"h":28.62,"l":27.805,"n":2335,"o":28.62,"t":"2025-04-30T04:00:00Z","v":137342,"vw":28.215072},{"c":28.05,"h":28.3,"l":27.57,"n":2872,"o":28.08,"t":"2025-05-01T04:00:00Z","v":122643,"vw":28.087368},{"c":28.53,"h":28.655,"l":28.2,"n":2393,"o":28.2,"t":"2025-05-02T04:00:00Z","v":94701,"vw":28.531362},{"c":28.55,"h":28.74,"l":28.255,"n":2811,"o":28.26,"t":"2025-05-05T04:00:00Z","v":120955,"vw":28.56254},{"c":28.34,"h":28.59,"l":28.24,"n":2139,"o":28.33,"t":"2025-05-06T04:00:00Z","v":83021,"vw":28.415567},{"c":28.32,"h":28.635,"l":28.21,"n":2355,"o":28.58,"t":"2025-05-07T04:00:00Z","v":84973,"vw":28.37487},{"c":28.9,"h":29.09,"l":28.495,"n":2296,"o":28.5,"t":"2025-05-08T04:00:00Z","v":93642,"vw":28.857566},{"c":28.88,"h":29,"l":28.695,"n":2859,"o":28.73,"t":"2025-05-09T04:00:00Z","v":92820,"vw":28.870145},{"c":29.67,"h":30.28,"l":29.56,"n":2848,"o":29.88,"t":"2025-05-12T04:00:00Z","v":129330,"vw":29.728901},{"c":29.82,"h":30.03,"l":29.4208,"n":2693,"o":29.86,"t":"2025-05-13T04:00:00Z","v":98748,"vw":29.822174},{"c":29.72,"h":29.87,"l":29.56,"n":2284,"o":29.78,"t":"2025-05-14T04:00:00Z","v":84492,"vw":29.741846},{"c":29.9,"h":29.96,"l":29.64,"n":1896,"o":29.76,"t":"2025-05-15T04:00:00Z","v":69451,"vw":29.856118},{"c":29.58,"h":29.93,"l":29.22,"n":2519,"o":29.93,"t":"2025-05-16T04:00:00Z","v":185472,"vw":29.623548},{"c":29.45,"h":29.56,"l":29.26,"n":1972,"o":29.28,"t":"2025-05-19T04:00:00Z","v":99661,"vw":29.443835},{"c":29.37,"h":29.53,"l":29.32,"n":1765,"o":29.35,"t":"2025-05-20T04:00:00Z","v":91379,"vw":29.392212},{"c":28.68,"h":29.205,"l":28.63,"n":2185,"o":29.04,"t":"2025-05-21T04:00:00Z","v":99188,"vw":28.790278},{"c":28.12,"h":28.39,"l":28.08,"n":2672,"o":28.38,"t":"2025-05-22T04:00:00Z","v":88801,"vw":28.179301},{"c":27.99,"h":28.02,"l":27.56,"n":2536,"o":27.66,"t":"2025-05-23T04:00:00Z","v":112521,"vw":27.936063},{"c":28.69,"h":28.72,"l":27.9424,"n":3184,"o":28.38,"t":"2025-05-27T04:00:00Z","v":116645,"vw":28.610963},{"c":28.13,"h":28.685,"l":28.01,"n":2125,"o":28.58,"t":"2025-05-28T04:00:00Z","v":76421,"vw":28.217744},{"c":28.43,"h":28.43,"l":27.92,"n":2269,"o":28.09,"t":"2025-05-29T04:00:00Z","v":90325,"vw":28.292099},{"c":28.19,"h":28.34,"l":28.13,"n":1409,"o":28.34,"t":"2025-05-30T04:00:00Z","v":68539,"vw":28.204326},{"c":27.78,"h":28.205,"l":27.68,"n":2175,"o":28.15,"t":"2025-06-02T04:00:00Z","v":114986,"vw":27.776545},{"c":28.04,"h":28.17,"l":27.67,"n":2944,"o":27.75,"t":"2025-06-03T04:00:00Z","v":90328,"vw":27.99181},{"c":27.83,"h":28.37,"l":27.71,"n":2324,"o":28.16,"t":"2025-06-04T04:00:00Z","v":106287,"vw":27.869888},{"c":27.83,"h":27.97,"l":27.75,"n":2618,"o":27.8,"t":"2025-06-05T04:00:00Z","v":112301,"vw":27.845574},{"c":28.32,"h":28.4,"l":27.89,"n":2219,"o":28.26,"t":"2025-06-06T04:00:00Z","v":82600,"vw":28.22668},{"c":28.51,"h":28.76,"l":28.31,"n":2740,"o":28.45,"t":"2025-06-09T04:00:00Z","v":110256,"vw":28.541173},{"c":28.93,"h":29.175,"l":28.4445,"n":2410,"o":28.68,"t":"2025-06-10T04:00:00Z","v":101001,"vw":28.924136},{"c":28.79,"h":29.11,"l":28.64,"n":3744,"o":29.11,"t":"2025-06-11T04:00:00Z","v":158420,"vw":28.86802},{"c":28.62,"h":28.7576,"l":28.35,"n":2449,"o":28.62,"t":"2025-06-12T04:00:00Z","v":101436,"vw":28.584417},{"c":28.01,"h":28.35,"l":27.98,"n":2670,"o":28.31,"t":"2025-06-13T04:00:00Z","v":110237,"vw":28.097189},{"c":27.92,"h":28.71,"l":27.855,"n":3461,"o":28.37,"t":"2025-06-16T04:00:00Z","v":173515,"vw":28.099833},{"c":27.7,"h":28.05,"l":27.69,"n":2641,"o":27.71,"t":"2025-06-17T04:00:00Z","v":109790,"vw":27.758853},{"c":28.05,"h":28.16,"l":27.65,"n":2796,"o":27.65,"t":"2025-06-18T04:00:00Z","v":110706,"vw":28.020282},{"c":27.97,"h":28.29,"l":27.92,"n":2680,"o":28.11,"t":"2025-06-20T04:00:00Z","v":298223,"vw":28.010059},{"c":28.89,"h":28.92,"l":27.76,"n":3095,"o":27.76,"t":"2025-06-23T04:00:00Z","v":137830,"vw":28.602219},{"c":29.05,"h":29.48,"l":29.03,"n":2631,"o":29.03,"t":"2025-06-24T04:00:00Z","v":112652,"vw":29.172733},{"c":28.91,"h":29.09,"l":28.8,"n":2454,"o":28.99,"t":"2025-06-25T04:00:00Z","v":90089,"vw":28.953005},{"c":29.36,"h":29.46,"l":29,"n":2339,"o":29.04,"t":"2025-06-26T04:00:00Z","v":99561,"vw":29.334926},{"c":29.39,"h":29.67,"l":29.31,"n":2742,"o":29.44,"t":"2025-06-27T04:00:00Z","v":231548,"vw":29.411387},{"c":29.43,"h":29.74,"l":29.39,"n":3134,"o":29.56,"t":"2025-06-30T04:00:00Z","v":132728,"vw":29.487986},{"c":30.5,"h":30.835,"l":29.2,"n":3046,"o":29.3,"t":"2025-07-01T04:00:00Z","v":123907,"vw":30.385715},{"c":30.77,"h":31.015,"l":30.41,"n":2577,"o":30.67,"t":"2025-07-02T04:00:00Z","v":111492,"vw":30.779019},{"c":31.2,"h":31.38,"l":31,"n":2158,"o":31,"t":"2025-07-03T04:00:00Z","v":65636,"vw":31.204948},{"c":30.7,"h":31.36,"l":30.67,"n":2739,"o":31.26,"t":"2025-07-07T04:00:00Z","v":99662,"vw":30.803697},{"c":30.93,"h":31.245,"l":30.78,"n":2299,"o":30.87,"t":"2025-07-08T04:00:00Z","v":91951,"vw":30.964935},{"c":31.03,"h":31.06,"l":30.72,"n":1857,"o":30.92,"t":"2025-07-09T04:00:00Z","v":75388,"vw":30.956571},{"c":31.13,"h":31.315,"l":30.88,"n":1851,"o":30.88,"t":"2025-07-10T04:00:00Z","v":68868,"vw":31.152185},{"c":30.7,"h":30.98,"l":30.65,"n":2330,"o":30.98,"t":"2025-07-11T04:00:00Z","v":67252,"vw":30.755682},{"c":31.15,"h":31.17,"l":30.4688,"n":2344,"o":30.6,"t":"2025-07-14T04:00:00Z","v":67757,"vw":31.029391},{"c":30.25,"h":31.14,"l":30.25,"n":3148,"o":31.14,"t":"2025-07-15T04:00:00Z","v":121304,"vw":30.50558},{"c":30.66,"h":30.72,"l":29.935,"n":3555,"o":30.4,"t":"2025-07-16T04:00:00Z","v":128461,"vw":30.522222},{"c":31.16,"h":31.36,"l":30.5,"n":3251,"o":30.58,"t":"2025-07-17T04:00:00Z","v":159551,"vw":31.104453},{"c":31.04,"h":31.39,"l":30.8601,"n":2720,"o":31.38,"t":"2025-07-18T04:00:00Z","v":95657,"vw":31.071452},{"c":30.97,"h":31.405,"l":30.76,"n":2799,"o":31.19,"t":"2025-07-21T04:00:00Z","v":91172,"vw":31.062281},{"c":30.99,"h":31.39,"l":30.77,"n":3585,"o":30.92,"t":"2025-07-22T04:00:00Z","v":120218,"vw":31.083605},{"c":30.97,"h":31.18,"l":30.595,"n":2771,"o":31.18,"t":"2025-07-23T04:00:00Z","v":87742,"vw":30.886359},{"c":30.66,"h":30.89,"l":30.52,"n":3415,"o":30.86,"t":"2025-07-24T04:00:00Z","v":113930,"vw":30.676773},{"c":30.1,"h":30.915,"l":29.73,"n":3882,"o":30.46,"t":"2025-07-25T04:00:00Z","v":115962,"vw":30.169673},{"c":30.59,"h":30.75,"l":30.11,"n":5112,"o":30.18,"t":"2025-07-28T04:00:00Z","v":160519,"vw":30.549837},{"c":30.74,"h":30.99,"l":30.63,"n":3896,"o":30.87,"t":"2025-07-29T04:00:00Z","v":168390,"vw":30.823508},{"c":29.88,"h":30.94,"l":29.81,"n":3671,"o":30.67,"t":"2025-07-30T04:00:00Z","v":145722,"vw":30.036782},{"c":29.44,"h":29.79,"l":29.14,"n":3078,"o":29.61,"t":"2025-07-31T04:00:00Z","v":137518,"vw":29.452241},{"c":28.69,"h":29.14,"l":28.4901,"n":4200,"o":29.14,"t":"2025-08-01T04:00:00Z","v":161174,"vw":28.692368},{"c":28.98,"h":28.98,"l":28.57,"n":2850,"o":28.59,"t":"2025-08-04T04:00:00Z","v":91756,"vw":28.877137},{"c":28.88,"h":28.9,"l":28.43,"n":3789,"o":28.86,"t":"2025-08-05T04:00:00Z","v":108096,"vw":28.741974},{"c":28.48,"h":28.89,"l":28.47,"n":2438,"o":28.83,"t":"2025-08-06T04:00:00Z","v":99066,"vw":28.595295},{"c":28.28,"h":28.69,"l":28.11,"n":2305,"o":28.69,"t":"2025-08-07T04:00:00Z","v":92434,"vw":28.271754},{"c":28.76,"h":28.84,"l":28.27,"n":2186,"o":28.53,"t":"2025-08-08T04:00:00Z","v":72005,"vw":28.708534},{"c":28.9,"h":28.99,"l":28.77,"n":2437,"o":28.77,"t":"2025-08-11T04:00:00Z","v":93940,"vw":28.883673},{"c":29.9,"h":29.94,"l":28.9,"n":2653,"o":29,"t":"2025-08-12T04:00:00Z","v":106046,"vw":29.745085},{"c":30.69,"h":30.72,"l":29.895,"n":2800,"o":30.12,"t":"2025-08-13T04:00:00Z","v":116847,"vw":30.508645},{"c":30.58,"h":30.59,"l":30.22,"n":2618,"o":30.33,"t":"2025-08-14T04:00:00Z","v":97318,"vw":30.50761},{"c":30.08,"h":30.62,"l":30.02,"n":2268,"o":30.62,"t":"2025-08-15T04:00:00Z","v":86373,"vw":30.181036},{"c":30.21,"h":30.21,"l":29.81,"n":2668,"o":30.02,"t":"2025-08-18T04:00:00Z","v":88365,"vw":30.120108},{"c":30.02,"h":30.44,"l":29.84,"n":3011,"o":30.13,"t":"2025-08-19T04:00:00Z","v":150821,"vw":30.050319},{"c":30.23,"h":30.37,"l":29.9044,"n":2672,"o":30.11,"t":"2025-08-20T04:00:00Z","v":119545,"vw":30.168922},{"c":29.71,"h":29.91,"l":29.54,"n":2131,"o":29.85,"t":"2025-08-21T04:00:00Z","v":87215,"vw":29.728118},{"c":31.21,"h":31.31,"l":29.8437,"n":4462,"o":29.97,"t":"2025-08-22T04:00:00Z","v":163388,"vw":31.068156},{"c":30.9,"h":31.19,"l":30.89,"n":2619,"o":31.09,"t":"2025-08-25T04:00:00Z","v":88347,"vw":30.95555},{"c":31.18,"h":31.355,"l":30.47,"n":3076,"o":30.77,"t":"2025-08-26T04:00:00Z","v":96196,"vw":31.136556},{"c":31.39,"h":31.6,"l":31.06,"n":4694,"o":31.06,"t":"2025-08-27T04:00:00Z","v":122849,"vw":31.414205},{"c":31.36,"h":31.57,"l":31.205,"n":3202,"o":31.57,"t":"2025-08-28T04:00:00Z","v":85480,"vw":31.333293},{"c":31.24,"h":31.475,"l":31.145,"n":1963,"o":31.41,"t":"2025-08-29T04:00:00Z","v":80842,"vw":31.272757},{"c":30.98,"h":31.06,"l":30.71,"n":4357,"o":30.89,"t":"2025-09-02T04:00:00Z","v":208145,"vw":30.874726},{"c":30.94,"h":31.29,"l":30.69,"n":3888,"o":30.88,"t":"2025-09-03T04:00:00Z","v":109956,"vw":30.887136},{"c":31.38,"h":31.38,"l":31,"n":2268,"o":31.02,"t":"2025-09-04T04:00:00Z","v":77340,"vw":31.198476},{"c":30.99,"h":31.79,"l":30.93,"n":3075,"o":31.41,"t":"2025-09-05T04:00:00Z","v":76669,"vw":31.090573},{"c":30.8,"h":31.03,"l":30.57,"n":4465,"o":31.03,"t":"2025-09-08T04:00:00Z","v":142543,"vw":30.783426},{"c":30.45,"h":30.74,"l":30.33,"n":3093,"o":30.68,"t":"2025-09-09T04:00:00Z","v":106172,"vw":30.487326},{"c":30.47,"h":30.675,"l":30.3,"n":2786,"o":30.48,"t":"2025-09-10T04:00:00Z","v":71078,"vw":30.487464},{"c":30.81,"h":30.81,"l":30.31,"n":3880,"o":30.49,"t":"2025-09-11T04:00:00Z","v":96751,"vw":30.720694},{"c":30.45,"h":30.69,"l":30.34,"n":3234,"o":30.64,"t":"2025-09-12T04:00:00Z","v":72599,"vw":30.491107},{"c":30.21,"h":30.73,"l":30.11,"n":3432,"o":30.55,"t":"2025-09-15T04:00:00Z","v":69464,"vw":30.255872},{"c":29.88,"h":30.1,"l":29.6,"n":3076,"o":30.1,"t":"2025-09-16T04:00:00Z","v":121378,"vw":29.885411},{"c":29.98,"h":30.815,"l":29.92,"n":4422,"o":29.92,"t":"2025-09-17T04:00:00Z","v":106382,"vw":30.161782},{"c":30.92,"h":30.95,"l":30.08,"n":3322,"o":30.08,"t":"2025-09-18T04:00:00Z","v":85021,"vw":30.776301},{"c":30.14,"h":30.87,"l":30.05,"n":6012,"o":30.87,"t":"2025-09-19T04:00:00Z","v":510541,"vw":30.241631},{"c":29.45,"h":30.17,"l":29.22,"n":5169,"o":30,"t":"2025-09-22T04:00:00Z","v":203579,"vw":29.564304},{"c":29.25,"h":29.92,"l":29.1,"n":4084,"o":29.52,"t":"2025-09-23T04:00:00Z","v":101217,"vw":29.337018},{"c":29.06,"h":29.38,"l":28.77,"n":3335,"o":29.19,"t":"2025-09-24T04:00:00Z","v":96429,"vw":29.018641},{"c":28.93,"h":29.03,"l":28.73,"n":3860,"o":29,"t":"2025-09-25T04:00:00Z","v":131897,"vw":28.870565},{"c":29.03,"h":29.225,"l":28.88,"n":3577,"o":29,"t":"2025-09-26T04:00:00Z","v":93136,"vw":29.000329},{"c":28.3,"h":29.125,"l":28.25,"n":3275,"o":29.06,"t":"2025-09-29T04:00:00Z","v":106051,"vw":28.390967},{"c":28.25,"h":28.39,"l":27.915,"n":3685,"o":28.23,"t":"2025-09-30T04:00:00Z","v":106571,"vw":28.160752},{"c":27.82,"h":28,"l":27.73,"n":3776,"o":28,"t":"2025-10-01T04:00:00Z","v":93380,"vw":27.83938},{"c":27.81,"h":27.99,"l":27.64,"n":3410,"o":27.73,"t":"2025-10-02T04:00:00Z","v":132373,"vw":27.831921},{"c":28.2,"h":28.45,"l":27.9,"n":3775,"o":27.9,"t":"2025-10-03T04:00:00Z","v":170428,"vw":28.219943},{"c":28.51,"h":28.79,"l":28.19,"n":4306,"o":28.45,"t":"2025-10-06T04:00:00Z","v":168658,"vw":28.369961},{"c":28.31,"h":28.8899,"l":28.28,"n":3239,"o":28.48,"t":"2025-10-07T04:00:00Z","v":108704,"vw":28.4286},{"c":28.25,"h":28.47,"l":28.2,"n":2449,"o":28.45,"t":"2025-10-08T04:00:00Z","v":89716,"vw":28.255142},{"c":28.02,"h":28.27,"l":27.835,"n":2719,"o":28.2,"t":"2025-10-09T04:00:00Z","v":97301,"vw":28.058098},{"c":27.11,"h":28.23,"l":27.1,"n":4277,"o":27.92,"t":"2025-10-10T04:00:00Z","v":143368,"vw":27.338229},{"c":27.45,"h":27.66,"l":27.05,"n":3200,"o":27.47,"t":"2025-10-13T04:00:00Z","v":127727,"vw":27.401987},{"c":28.41,"h":28.5325,"l":27.21,"n":3411,"o":27.21,"t":"2025-10-14T04:00:00Z","v":92365,"vw":28.232077},{"c":27.82,"h":28.51,"l":27.69,"n":3209,"o":28.51,"t":"2025-10-15T04:00:00Z","v":107854,"vw":27.83933},{"c":26.44,"h":27.66,"l":26.32,"n":5123,"o":27.59,"t":"2025-10-16T04:00:00Z","v":192373,"vw":26.599901},{"c":27.16,"h":27.23,"l":26.59,"n":4854,"o":26.82,"t":"2025-10-17T04:00:00Z","v":154617,"vw":27.085584},{"c":27.82,"h":27.87,"l":27.31,"n":4153,"o":27.31,"t":"2025-10-20T04:00:00Z","v":107035,"vw":27.717206},{"c":27.82,"h":27.93,"l":27.61,"n":3008,"o":27.65,"t":"2025-10-21T04:00:00Z","v":70222,"vw":27.822567},{"c":27.86,"h":28.19,"l":27.7,"n":3221,"o":27.93,"t":"2025-10-22T04:00:00Z","v":105967,"vw":27.892336},{"c":27.62,"h":27.87,"l":27.48,"n":3802,"o":27.87,"t":"2025-10-23T04:00:00Z","v":117819,"vw":27.618689},{"c":27.48,"h":27.675,"l":26.98,"n":5064,"o":27.02,"t":"2025-10-24T04:00:00Z","v":157200,"vw":27.329838},{"c":27.96,"h":28.11,"l":27.6,"n":4705,"o":27.6,"t":"2025-10-27T04:00:00Z","v":141333,"vw":27.87938},{"c":28.38,"h":28.65,"l":27.865,"n":5605,"o":27.88,"t":"2025-10-28T04:00:00Z","v":238266,"vw":28.412693},{"c":27.93,"h":28.67,"l":27.795,"n":5436,"o":28.15,"t":"2025-10-29T04:00:00Z","v":223745,"vw":28.165431},{"c":28.45,"h":28.45,"l":27.83,"n":5117,"o":27.88,"t":"2025-10-30T04:00:00Z","v":216061,"vw":28.311845},{"c":28.12,"h":28.37,"l":27.74,"n":4306,"o":28.21,"t":"2025-10-31T04:00:00Z","v":194628,"vw":28.181018},{"c":28.58,"h":28.73,"l":27.59,"n":4422,"o":27.9,"t":"2025-11-03T05:00:00Z","v":215988,"vw":28.395809},{"c":28.26,"h":28.67,"l":28.21,"n":4715,"o":28.52,"t":"2025-11-04T05:00:00Z","v":182938,"vw":28.330943},{"c":28.83,"h":28.85,"l":27.99,"n":3294,"o":28.18,"t":"2025-11-05T05:00:00Z","v":101940,"vw":28.722789},{"c":28.54,"h":29.17,"l":28.52,"n":3680,"o":28.65,"t":"2025-11-06T05:00:00Z","v":156414,"vw":28.617468},{"c":28.79,"h":28.83,"l":28.35,"n":4385,"o":28.59,"t":"2025-11-07T05:00:00Z","v":217894,"vw":28.708868},{"c":28.87,"h":29.19,"l":28.58,"n":3261,"o":28.89,"t":"2025-11-10T05:00:00Z","v":126568,"vw":28.888184},{"c":28.69,"h":29.055,"l":28.53,"n":3358,"o":28.87,"t":"2025-11-11T05:00:00Z","v":118058,"vw":28.760951},{"c":28.82,"h":29,"l":28.715,"n":2985,"o":28.86,"t":"2025-11-12T05:00:00Z","v":134888,"vw":28.858673},{"c":28.81,"h":29.04,"l":28.575,"n":2958,"o":28.79,"t":"2025-11-13T05:00:00Z","v":116646,"vw":28.751944},{"c":28.84,"h":28.95,"l":28.35,"n":2840,"o":28.74,"t":"2025-11-14T05:00:00Z","v":107271,"vw":28.775769},{"c":28.09,"h":28.97,"l":28.09,"n":3795,"o":28.7,"t":"2025-11-17T05:00:00Z","v":158323,"vw":28.316898},{"c":28.17,"h":28.835,"l":28.04,"n":3577,"o":28.13,"t":"2025-11-18T05:00:00Z","v":122903,"vw":28.223839},{"c":28.46,"h":28.56,"l":28.1874,"n":3063,"o":28.24,"t":"2025-11-19T05:00:00Z","v":129798,"vw":28.431923},{"c":28.28,"h":28.83,"l":28.27,"n":3370,"o":28.35,"t":"2025-11-20T05:00:00Z","v":142569,"vw":28.415105},{"c":29.15,"h":29.34,"l":28.225,"n":4523,"o":28.43,"t":"2025-11-21T05:00:00Z","v":190923,"vw":29.026961},{"c":28.98,"h":29.12,"l":28.74,"n":3355,"o":28.99,"t":"2025-11-24T05:00:00Z","v":231399,"vw":28.949162},{"c":29.7,"h":29.95,"l":29.14,"n":4197,"o":29.14,"t":"2025-11-25T05:00:00Z","v":159599,"vw":29.770014},{"c":29.41,"h":29.89,"l":29.3,"n":4704,"o":29.46,"t":"2025-11-26T05:00:00Z","v":324781,"vw":29.58154},{"c":29.33,"h":29.5,"l":29.27,"n":1917,"o":29.38,"t":"2025-11-28T05:00:00Z","v":74709,"vw":29.34299},{"c":30,"h":30.06,"l":29.155,"n":4399,"o":29.24,"t":"2025-12-01T05:00:00Z","v":239599,"vw":29.942714},{"c":29.98,"h":30.23,"l":29.75,"n":2498,"o":30.03,"t":"2025-12-02T05:00:00Z","v":101255,"vw":30.030519},{"c":30.6,"h":30.61,"l":30.12,"n":2900,"o":30.12,"t":"2025-12-03T05:00:00Z","v":117501,"vw":30.542922},{"c":30.45,"h":30.9,"l":30.105,"n":3057,"o":30.5,"t":"2025-12-04T05:00:00Z","v":113075,"vw":30.5142},{"c":30.54,"h":30.7899,"l":30.2,"n":3729,"o":30.23,"t":"2025-12-05T05:00:00Z","v":165349,"vw":30.547804},{"c":30.72,"h":30.92,"l":29.995,"n":3149,"o":30.85,"t":"2025-12-08T05:00:00Z","v":105169,"vw":30.689931},{"c":30.79,"h":31.18,"l":30.71,"n":3471,"o":30.79,"t":"2025-12-09T05:00:00Z","v":120670,"vw":30.862402},{"c":31.63,"h":31.92,"l":30.69,"n":4654,"o":30.69,"t":"2025-12-10T05:00:00Z","v":243760,"vw":31.554803},{"c":32.12,"h":32.19,"l":31.44,"n":3504,"o":31.69,"t":"2025-12-11T05:00:00Z","v":125013,"vw":32.051808},{"c":31.99,"h":32.35,"l":31.82,"n":2829,"o":32.35,"t":"2025-12-12T05:00:00Z","v":101119,"vw":31.98415},{"c":32.18,"h":32.36,"l":32,"n":3824,"o":32.2,"t":"2025-12-15T05:00:00Z","v":100880,"vw":32.156151},{"c":31.94,"h":32.41,"l":31.74,"n":3880,"o":32.27,"t":"2025-12-16T05:00:00Z","v":148673,"vw":31.94604},{"c":32.15,"h":32.35,"l":31.86,"n":3322,"o":31.86,"t":"2025-12-17T05:00:00Z","v":109786,"vw":32.150665},{"c":32.4,"h":32.53,"l":32.12,"n":2783,"o":32.38,"t":"2025-12-18T05:00:00Z","v":89035,"vw":32.381137},{"c":32.05,"h":32.65,"l":31.73,"n":3780,"o":32.65,"t":"2025-12-19T05:00:00Z","v":414480,"vw":32.048874},{"c":31.62,"h":32.14,"l":31.34,"n":3457,"o":31.91,"t":"2025-12-22T05:00:00Z","v":118377,"vw":31.641664},{"c":31.39,"h":31.63,"l":31.34,"n":3138,"o":31.51,"t":"2025-12-23T05:00:00Z","v":93024,"vw":31.44169},{"c":31.25,"h":31.515,"l":31.15,"n":1666,"o":31.36,"t":"2025-12-24T05:00:00Z","v":55074,"vw":31.27719},{"c":31.26,"h":31.325,"l":31,"n":1674,"o":31.23,"t":"2025-12-26T05:00:00Z","v":65758,"vw":31.162367},{"c":31.25,"h":31.33,"l":31.05,"n":3234,"o":31.29,"t":"2025-12-29T05:00:00Z","v":92470,"vw":31.235299},{"c":30.89,"h":31.19,"l":30.835,"n":3344,"o":31.19,"t":"2025-12-30T05:00:00Z","v":89837,"vw":30.929524},{"c":30.39,"h":31,"l":30.35,"n":2687,"o":31,"t":"2025-12-31T05:00:00Z","v":105118,"vw":30.452161},{"c":30.45,"h":30.5,"l":30.06,"n":3003,"o":30.4,"t":"2026-01-02T05:00:00Z","v":103883,"vw":30.386257},{"c":30.8,"h":31.24,"l":30.2767,"n":3015,"o":30.35,"t":"2026-01-05T05:00:00Z","v":98382,"vw":30.885752},{"c":30.88,"h":30.92,"l":30.46,"n":3123,"o":30.57,"t":"2026-01-06T05:00:00Z","v":114423,"vw":30.783175},{"c":30.69,"h":30.83,"l":30.21,"n":2472,"o":30.83,"t":"2026-01-07T05:00:00Z","v":79312,"vw":30.626767},{"c":31.72,"h":31.78,"l":30.55,"n":3281,"o":30.55,"t":"2026-01-08T05:00:00Z","v":110461,"vw":31.639031},{"c":31.61,"h":31.91,"l":31.39,"n":2400,"o":31.65,"t":"2026-01-09T05:00:00Z","v":80463,"vw":31.628829},{"c":31.49,"h":31.55,"l":31.11,"n":1954,"o":31.18,"t":"2026-01-12T05:00:00Z","v":83686,"vw":31.401728},{"c":31.25,"h":31.62,"l":31.12,"n":2167,"o":31.5,"t":"2026-01-13T05:00:00Z","v":75340,"vw":31.280218},{"c":31.83,"h":31.85,"l":31.15,"n":2506,"o":31.27,"t":"2026-01-14T05:00:00Z","v":91255,"vw":31.741298},{"c":32.37,"h":32.67,"l":31.655,"n":2914,"o":31.73,"t":"2026-01-15T05:00:00Z","v":138246,"vw":32.330777},{"c":32.27,"h":32.62,"l":32.1,"n":2174,"o":32.62,"t":"2026-01-16T05:00:00Z","v":101711,"vw":32.25542},{"c":31.84,"h":32.16,"l":31.67,"n":2621,"o":31.88,"t":"2026-01-20T05:00:00Z","v":84045,"vw":31.88493},{"c":33.49,"h":33.66,"l":31.9,"n":5035,"o":32.08,"t":"2026-01-21T05:00:00Z","v":216777,"vw":33.318809},{"c":33.47,"h":33.96,"l":33.225,"n":3694,"o":33.58,"t":"2026-01-22T05:00:00Z","v":160186,"vw":33.565134},{"c":32.23,"h":33.29,"l":32,"n":3471,"o":33.29,"t":"2026-01-23T05:00:00Z","v":104968,"vw":32.323465},{"c":32.23,"h":32.39,"l":31.74,"n":3747,"o":32.19,"t":"2026-01-26T05:00:00Z","v":90811,"vw":32.136494},{"c":32.35,"h":32.65,"l":31.91,"n":3255,"o":32.26,"t":"2026-01-27T05:00:00Z","v":75706,"vw":32.357102},{"c":32.28,"h":32.605,"l":32.09,"n":5076,"o":32.44,"t":"2026-01-28T05:00:00Z","v":155106,"vw":32.31265},{"c":32.31,"h":32.39,"l":31.38,"n":4408,"o":31.7,"t":"2026-01-29T05:00:00Z","v":161896,"vw":32.043063},{"c":32.19,"h":32.465,"l":31.705,"n":5219,"o":32.17,"t":"2026-01-30T05:00:00Z","v":188865,"vw":32.148969},{"c":33.1,"h":33.5,"l":32.18,"n":4434,"o":32.33,"t":"2026-02-02T05:00:00Z","v":134316,"vw":33.194732},{"c":33.35,"h":33.95,"l":32.99,"n":5124,"o":33.05,"t":"2026-02-03T05:00:00Z","v":143296,"vw":33.321286},{"c":33.62,"h":34.37,"l":33.58,"n":5295,"o":33.58,"t":"2026-02-04T05:00:00Z","v":204466,"vw":33.786784},{"c":33.49,"h":33.99,"l":33.29,"n":4671,"o":33.6,"t":"2026-02-05T05:00:00Z","v":138985,"vw":33.496549},{"c":33.55,"h":33.945,"l":33.49,"n":2592,"o":33.77,"t":"2026-02-06T05:00:00Z","v":113364,"vw":33.604477},{"c":33.72,"h":33.86,"l":33.0332,"n":3284,"o":33.38,"t":"2026-02-09T05:00:00Z","v":129092,"vw":33.693433},{"c":33.3,"h":33.86,"l":33.19,"n":2849,"o":33.63,"t":"2026-02-10T05:00:00Z","v":103322,"vw":33.377936},{"c":32.98,"h":33.745,"l":32.86,"n":3330,"o":33.52,"t":"2026-02-11T05:00:00Z","v":129743,"vw":33.073222},{"c":32.98,"h":33.25,"l":32.38,"n":3786,"o":33.22,"t":"2026-02-12T05:00:00Z","v":119723,"vw":32.818062},{"c":33.04,"h":33.2,"l":32.55,"n":2415,"o":33.08,"t":"2026-02-13T05:00:00Z","v":70215,"vw":33.028603},{"c":33.01,"h":33.39,"l":32.9,"n":2740,"o":33.12,"t":"2026-02-17T05:00:00Z","v":102110,"vw":33.089768},{"c":32.9,"h":33.75,"l":32.84,"n":3291,"o":33.06,"t":"2026-02-18T05:00:00Z","v":110357,"vw":32.956818},{"c":32.48,"h":32.615,"l":32.16,"n":3425,"o":32.43,"t":"2026-02-19T05:00:00Z","v":96189,"vw":32.421028},{"c":32.83,"h":32.91,"l":32.24,"n":3840,"o":32.49,"t":"2026-02-20T05:00:00Z","v":110506,"vw":32.751514},{"c":31.46,"h":32.92,"l":31.245,"n":5099,"o":32.82,"t":"2026-02-23T05:00:00Z","v":157563,"vw":31.566126},{"c":31.5,"h":31.57,"l":31.2,"n":3777,"o":31.5,"t":"2026-02-24T05:00:00Z","v":94848,"vw":31.433875},{"c":32.21,"h":32.28,"l":31.59,"n":2958,"o":31.69,"t":"2026-02-25T05:00:00Z","v":95260,"vw":32.148351},{"c":32.23,"h":32.83,"l":32.05,"n":4437,"o":32.25,"t":"2026-02-26T05:00:00Z","v":111886,"vw":32.299519},{"c":31.32,"h":32,"l":31,"n":3736,"o":31.62,"t":"2026-02-27T05:00:00Z","v":158588,"vw":31.314566},{"c":31.76,"h":31.93,"l":30.64,"n":3320,"o":30.96,"t":"2026-03-02T05:00:00Z","v":144953,"vw":31.729181},{"c":31.71,"h":31.86,"l":30.9101,"n":3398,"o":31.18,"t":"2026-03-03T05:00:00Z","v":111946,"vw":31.552471},{"c":31.8,"h":32.07,"l":31.59,"n":3486,"o":31.79,"t":"2026-03-04T05:00:00Z","v":106412,"vw":31.827851},{"c":31.22,"h":31.655,"l":31.035,"n":3567,"o":31.49,"t":"2026-03-05T05:00:00Z","v":132300,"vw":31.290229},{"c":30.56,"h":30.69,"l":30.04,"n":3838,"o":30.37,"t":"2026-03-06T05:00:00Z","v":127201,"vw":30.466739},{"c":30.37,"h":30.4,"l":29.13,"n":4885,"o":30.04,"t":"2026-03-09T04:00:00Z","v":172433,"vw":29.992806},{"c":30.28,"h":31.02,"l":29.92,"n":3568,"o":30.25,"t":"2026-03-10T04:00:00Z","v":110786,"vw":30.361328},{"c":29.81,"h":30.5349,"l":29.62,"n":3238,"o":30.15,"t":"2026-03-11T04:00:00Z","v":107330,"vw":29.799808},{"c":29.84,"h":29.945,"l":29.04,"n":2953,"o":29.23,"t":"2026-03-12T04:00:00Z","v":85869,"vw":29.72352},{"c":29.92,"h":30.05,"l":29.475,"n":3985,"o":30.03,"t":"2026-03-13T04:00:00Z","v":98236,"vw":29.81185},{"c":30.22,"h":30.46,"l":29.99,"n":3053,"o":30.14,"t":"2026-03-16T04:00:00Z","v":74580,"vw":30.239969},{"c":29.94,"h":30.71,"l":29.845,"n":3774,"o":30.47,"t":"2026-03-17T04:00:00Z","v":114761,"vw":30.004285},{"c":29.64,"h":29.905,"l":29.55,"n":3284,"o":29.7,"t":"2026-03-18T04:00:00Z","v":133069,"vw":29.658763},{"c":29.99,"h":30.37,"l":29.5,"n":3922,"o":29.5,"t":"2026-03-19T04:00:00Z","v":113027,"vw":29.836455},{"c":30.1,"h":30.195,"l":29.71,"n":3267,"o":30.09,"t":"2026-03-20T04:00:00Z","v":410447,"vw":30.078044},{"c":30.77,"h":31.53,"l":30.575,"n":5115,"o":30.77,"t":"2026-03-23T04:00:00Z","v":176889,"vw":30.94358},{"c":30.77,"h":31.19,"l":30.5,"n":2816,"o":30.5,"t":"2026-03-24T04:00:00Z","v":100553,"vw":30.862494},{"c":30.78,"h":31.31,"l":30.65,"n":3518,"o":31.05,"t":"2026-03-25T04:00:00Z","v":75698,"vw":30.800545},{"c":30.98,"h":31.14,"l":30.59,"n":2669,"o":30.59,"t":"2026-03-26T04:00:00Z","v":85772,"vw":30.93506},{"c":30.4,"h":30.75,"l":30.39,"n":2323,"o":30.72,"t":"2026-03-27T04:00:00Z","v":84969,"vw":30.496972},{"c":30.67,"h":30.85,"l":30.55,"n":2671,"o":30.65,"t":"2026-03-30T04:00:00Z","v":94768,"vw":30.683598},{"c":31.09,"h":31.22,"l":30.66,"n":3122,"o":30.89,"t":"2026-03-31T04:00:00Z","v":111157,"vw":31.040714},{"c":31.42,"h":31.66,"l":31.1,"n":2495,"o":31.21,"t":"2026-04-01T04:00:00Z","v":71014,"vw":31.441829},{"c":31.53,"h":31.58,"l":30.86,"n":2271,"o":31.03,"t":"2026-04-02T04:00:00Z","v":62147,"vw":31.436401},{"c":31.78,"h":31.89,"l":31.25,"n":2679,"o":31.37,"t":"2026-04-06T04:00:00Z","v":71372,"vw":31.719054},{"c":32.01,"h":32.3,"l":31.5,"n":3487,"o":31.68,"t":"2026-04-07T04:00:00Z","v":77288,"vw":32.001287},{"c":32.7,"h":33.18,"l":32.27,"n":3755,"o":32.83,"t":"2026-04-08T04:00:00Z","v":152857,"vw":32.708141},{"c":33.25,"h":33.43,"l":32.51,"n":3997,"o":32.51,"t":"2026-04-09T04:00:00Z","v":99364,"vw":33.201883},{"c":33,"h":33.18,"l":32.66,"n":2466,"o":33.18,"t":"2026-04-10T04:00:00Z","v":62342,"vw":32.971334},{"c":33.03,"h":33.04,"l":32.66,"n":2499,"o":32.85,"t":"2026-04-13T04:00:00Z","v":66266,"vw":32.948839},{"c":33.04,"h":33.23,"l":32.64,"n":2710,"o":32.89,"t":"2026-04-14T04:00:00Z","v":75893,"vw":33.019743},{"c":32.75,"h":33.22,"l":32.52,"n":2568,"o":33.22,"t":"2026-04-15T04:00:00Z","v":62334,"vw":32.765475},{"c":32.58,"h":32.87,"l":32.4,"n":2557,"o":32.65,"t":"2026-04-16T04:00:00Z","v":89357,"vw":32.562041},{"c":33.38,"h":34,"l":32.74,"n":3669,"o":32.84,"t":"2026-04-17T04:00:00Z","v":111289,"vw":33.454892},{"c":33.06,"h":33.63,"l":33.04,"n":2517,"o":33.3,"t":"2026-04-20T04:00:00Z","v":67032,"vw":33.156782},{"c":32.79,"h":33.19,"l":32.5,"n":3877,"o":33,"t":"2026-04-21T04:00:00Z","v":186201,"vw":32.737425},{"c":32.86,"h":32.91,"l":32.19,"n":2982,"o":32.68,"t":"2026-04-22T04:00:00Z","v":80042,"vw":32.774598},{"c":33.15,"h":33.15,"l":32.75,"n":3184,"o":32.94,"t":"2026-04-23T04:00:00Z","v":61463,"vw":33.065211},{"c":32.82,"h":33.04,"l":32.6105,"n":2852,"o":32.86,"t":"2026-04-24T04:00:00Z","v":72919,"vw":32.805708},{"c":33.07,"h":33.7,"l":32.7901,"n":4265,"o":32.81,"t":"2026-04-27T04:00:00Z","v":97080,"vw":33.072005},{"c":33.29,"h":33.64,"l":33.14,"n":2481,"o":33.23,"t":"2026-04-28T04:00:00Z","v":59016,"vw":33.336387},{"c":32.6,"h":33.05,"l":32.2,"n":3069,"o":32.98,"t":"2026-04-29T04:00:00Z","v":88180,"vw":32.623142},{"c":33.03,"h":33.82,"l":31.9,"n":3949,"o":33.08,"t":"2026-04-30T04:00:00Z","v":119799,"vw":33.064498},{"c":34.35,"h":34.53,"l":32.92,"n":3764,"o":32.92,"t":"2026-05-01T04:00:00Z","v":135753,"vw":34.270493},{"c":32.55,"h":34.5,"l":32.41,"n":4367,"o":34,"t":"2026-05-04T04:00:00Z","v":133346,"vw":32.822931},{"c":33.24,"h":33.43,"l":32.75,"n":3208,"o":32.77,"t":"2026-05-05T04:00:00Z","v":87223,"vw":33.214194},{"c":33.37,"h":33.685,"l":33.27,"n":3178,"o":33.41,"t":"2026-05-06T04:00:00Z","v":91052,"vw":33.406413},{"c":33.65,"h":33.95,"l":33.4,"n":2424,"o":33.63,"t":"2026-05-07T04:00:00Z","v":83509,"vw":33.681639},{"c":33.37,"h":33.8,"l":32.83,"n":2389,"o":33.55,"t":"2026-05-08T04:00:00Z","v":58802,"vw":33.438167},{"c":32.69,"h":33.37,"l":32.66,"n":2610,"o":33.37,"t":"2026-05-11T04:00:00Z","v":62669,"vw":32.798872},{"c":32.67,"h":32.92,"l":32.2,"n":3185,"o":32.92,"t":"2026-05-12T04:00:00Z","v":77236,"vw":32.607583},{"c":32.04,"h":32.6373,"l":32.04,"n":3124,"o":32.41,"t":"2026-05-13T04:00:00Z","v":72419,"vw":32.120949},{"c":32.41,"h":32.78,"l":32.16,"n":2910,"o":32.27,"t":"2026-05-14T04:00:00Z","v":75653,"vw":32.397128},{"c":31.95,"h":32.68,"l":31.68,"n":2924,"o":32.41,"t":"2026-05-15T04:00:00Z","v":91102,"vw":31.99522},{"c":32.1,"h":32.21,"l":31.45,"n":2332,"o":31.7,"t":"2026-05-18T04:00:00Z","v":57947,"vw":32.07738},{"c":31.97,"h":32.41,"l":31.69,"n":2815,"o":31.69,"t":"2026-05-19T04:00:00Z","v":67807,"vw":31.994034},{"c":32.74,"h":32.79,"l":31.9,"n":3277,"o":31.91,"t":"2026-05-20T04:00:00Z","v":106688,"vw":32.539666},{"c":32.97,"h":33.02,"l":32.265,"n":3169,"o":32.45,"t":"2026-05-21T04:00:00Z","v":91727,"vw":32.838868},{"c":32.74,"h":33.16,"l":32.6801,"n":2399,"o":33.1,"t":"2026-05-22T04:00:00Z","v":57014,"vw":32.781708},{"c":32.97,"h":33.34,"l":32.75,"n":3025,"o":32.75,"t":"2026-05-26T04:00:00Z","v":64806,"vw":32.961345},{"c":32.88,"h":33.35,"l":32.74,"n":2791,"o":33.16,"t":"2026-05-27T04:00:00Z","v":73245,"vw":32.901736},{"c":33.04,"h":33.04,"l":32.46,"n":2780,"o":32.83,"t":"2026-05-28T04:00:00Z","v":52508,"vw":32.875819},{"c":32.76,"h":33.2,"l":32.62,"n":2382,"o":33.17,"t":"2026-05-29T04:00:00Z","v":78448,"vw":32.837811},{"c":32.58,"h":33.0139,"l":32.1,"n":3601,"o":32.6,"t":"2026-06-01T04:00:00Z","v":93657,"vw":32.522862},{"c":32.77,"h":32.89,"l":32.33,"n":2771,"o":32.33,"t":"2026-06-02T04:00:00Z","v":57716,"vw":32.726025},{"c":31.72,"h":32.69,"l":31.71,"n":3608,"o":32.69,"t":"2026-06-03T04:00:00Z","v":91595,"vw":31.907513},{"c":32.93,"h":32.95,"l":32.03,"n":4022,"o":32.35,"t":"2026-06-04T04:00:00Z","v":96430,"vw":32.798831},{"c":33.15,"h":33.54,"l":32.81,"n":2483,"o":32.96,"t":"2026-06-05T04:00:00Z","v":91246,"vw":33.214501},{"c":33.06,"h":33.44,"l":32.13,"n":3007,"o":33.43,"t":"2026-06-08T04:00:00Z","v":73068,"vw":33.124379},{"c":33.65,"h":34.25,"l":33.38,"n":3109,"o":33.38,"t":"2026-06-09T04:00:00Z","v":108295,"vw":33.667945},{"c":33.9,"h":34.25,"l":33.47,"n":2794,"o":33.85,"t":"2026-06-10T04:00:00Z","v":100019,"vw":33.903988},{"c":34.02,"h":34.195,"l":33.625,"n":2972,"o":34.15,"t":"2026-06-11T04:00:00Z","v":99829,"vw":33.979748},{"c":34.43,"h":34.5,"l":32.496,"n":3618,"o":34.25,"t":"2026-06-12T04:00:00Z","v":124058,"vw":34.325593},{"c":33.81,"h":34.7,"l":33.79,"n":3248,"o":34.33,"t":"2026-06-15T04:00:00Z","v":86418,"vw":33.930889},{"c":33.88,"h":34.75,"l":33.61,"n":3718,"o":34.2,"t":"2026-06-16T04:00:00Z","v":125689,"vw":33.8155},{"c":33.15,"h":33.9,"l":32.72,"n":4355,"o":33.7,"t":"2026-06-17T04:00:00Z","v":100116,"vw":33.230434},{"c":33.63,"h":34.75,"l":32.7501,"n":3806,"o":33.22,"t":"2026-06-18T04:00:00Z","v":290546,"vw":33.540709},{"c":33.78,"h":34.175,"l":33.6,"n":4363,"o":33.64,"t":"2026-06-22T04:00:00Z","v":127901,"vw":33.800899},{"c":34.49,"h":34.6,"l":33.852,"n":3635,"o":33.9,"t":"2026-06-23T04:00:00Z","v":121608,"vw":34.401661},{"c":34.9,"h":35.13,"l":34.38,"n":4227,"o":34.38,"t":"2026-06-24T04:00:00Z","v":148885,"vw":34.915787},{"c":35.13,"h":35.27,"l":34.65,"n":3557,"o":34.65,"t":"2026-06-25T04:00:00Z","v":111206,"vw":35.053635},{"c":35.08,"h":35.38,"l":34.78,"n":3645,"o":35.3,"t":"2026-06-26T04:00:00Z","v":616216,"vw":35.077142},{"c":34.9,"h":35.045,"l":34.595,"n":3990,"o":34.72,"t":"2026-06-29T04:00:00Z","v":170053,"vw":34.891099},{"c":35.19,"h":35.25,"l":34.61,"n":3009,"o":34.79,"t":"2026-06-30T04:00:00Z","v":111318,"vw":35.121874},{"c":35.61,"h":35.75,"l":35.03,"n":4237,"o":35.39,"t":"2026-07-01T04:00:00Z","v":136792,"vw":35.565844},{"c":34.9,"h":35.76,"l":34.9,"n":3842,"o":35.72,"t":"2026-07-02T04:00:00Z","v":114985,"vw":35.108966},{"c":34.59,"h":35.19,"l":34.36,"n":3706,"o":34.81,"t":"2026-07-06T04:00:00Z","v":132489,"vw":34.613201},{"c":34.57,"h":34.8299,"l":34.4029,"n":3193,"o":34.73,"t":"2026-07-07T04:00:00Z","v":113843,"vw":34.641369},{"c":33.79,"h":34.5,"l":33.44,"n":3304,"o":34.5,"t":"2026-07-08T04:00:00Z","v":105912,"vw":33.851209},{"c":34.31,"h":34.31,"l":33.9,"n":2872,"o":33.9,"t":"2026-07-09T04:00:00Z","v":129570,"vw":34.202813},{"c":34.35,"h":34.55,"l":34.18,"n":3009,"o":34.18,"t":"2026-07-10T04:00:00Z","v":84348,"vw":34.368181},{"c":34.64,"h":34.83,"l":34.345,"n":3928,"o":34.51,"t":"2026-07-13T04:00:00Z","v":91327,"vw":34.624795},{"c":34.36,"h":34.9,"l":34.305,"n":3298,"o":34.65,"t":"2026-07-14T04:00:00Z","v":98787,"vw":34.508249},{"c":34.87,"h":35.19,"l":34.52,"n":4595,"o":34.52,"t":"2026-07-15T04:00:00Z","v":138858,"vw":34.905079},{"c":35.74,"h":36.2,"l":35.05,"n":5507,"o":35.05,"t":"2026-07-16T04:00:00Z","v":177931,"vw":35.80441},{"c":34.84,"h":35.675,"l":34.59,"n":6846,"o":35.37,"t":"2026-07-17T04:00:00Z","v":192261,"vw":34.859426},{"c":34.54,"h":35,"l":34.33,"n":3794,"o":34.75,"t":"2026-07-20T04:00:00Z","v":109205,"vw":34.569916},{"c":34.69,"h":34.74,"l":34.11,"n":4071,"o":34.48,"t":"2026-07-21T04:00:00Z","v":147277,"vw":34.606011},{"c":34.23,"h":34.81,"l":33.99,"n":3704,"o":34.72,"t":"2026-07-22T04:00:00Z","v":109519,"vw":34.183063},{"c":34.09,"h":34.209,"l":33.57,"n":5578,"o":33.8,"t":"2026-07-23T04:00:00Z","v":136999,"vw":34.010191},{"c":34.21,"h":34.81,"l":33.89,"n":5989,"o":34.5,"t":"2026-07-24T04:00:00Z","v":243288,"vw":34.242563},{"c":32.46,"h":34.01,"l":31.66,"n":8412,"o":32.95,"t":"2026-07-27T04:00:00Z","v":432636,"vw":32.295164},{"c":32.73,"h":33.09,"l":32.15,"n":4241,"o":32.35,"t":"2026-07-28T04:00:00Z","v":132958,"vw":32.756273},{"c":32.38,"h":32.895,"l":32.27,"n":4309,"o":32.62,"t":"2026-07-29T04:00:00Z","v":131102,"vw":32.43786},{"c":32.26,"h":32.73,"l":32.21,"n":3406,"o":32.62,"t":"2026-07-30T04:00:00Z","v":111128,"vw":32.336383},{"c":32.51,"h":32.57,"l":31.87,"n":4136,"o":32.44,"t":"2026-07-31T04:00:00Z","v":126229,"vw":32.412541},{"c":32.66,"h":33.1,"l":32.5301,"n":4115,"o":32.66,"t":"2026-08-03T04:00:00Z","v":122077,"vw":32.682927},{"c":32.82,"h":32.95,"l":32.3027,"n":3992,"o":32.67,"t":"2026-08-04T04:00:00Z","v":124163,"vw":32.805813},{"c":32.69,"h":33.37,"l":32.65,"n":3524,"o":32.92,"t":"2026-08-05T04:00:00Z","v":140694,"vw":32.734305},{"c":32.66,"h":33.085,"l":32.52,"n":3072,"o":32.99,"t":"2026-08-06T04:00:00Z","v":123013,"vw":32.727783},{"c":32.44,"h":32.97,"l":32.3232,"n":2842,"o":32.66,"t":"2026-08-07T04:00:00Z","v":116828,"vw":32.568798},{"c":31.96,"h":32.445,"l":31.89,"n":2896,"o":32.27,"t":"2026-08-10T04:00:00Z","v":96708,"vw":32.038855},{"c":32.39,"h":32.63,"l":32.08,"n":4333,"o":32.13,"t":"2026-08-11T04:00:00Z","v":99541,"vw":32.403487},{"c":32.84,"h":32.9,"l":32.46,"n":3922,"o":32.46,"t":"2026-08-12T04:00:00Z","v":123026,"vw":32.756352},{"c":33.02,"h":33.32,"l":32.85,"n":3106,"o":33,"t":"2026-08-13T04:00:00Z","v":107103,"vw":33.016699},{"c":33.08,"h":33.24,"l":32.85,"n":3026,"o":32.97,"t":"2026-08-14T04:00:00Z","v":113127,"vw":33.062642},{"c":32.72,"h":33.24,"l":32.67,"n":3631,"o":33.03,"t":"2026-08-17T04:00:00Z","v":120456,"vw":32.804551},{"c":32.53,"h":32.97,"l":32.46,"n":2067,"o":32.97,"t":"2026-08-18T04:00:00Z","v":78523,"vw":32.577917},{"c":32.31,"h":32.9068,"l":32.035,"n":3750,"o":32.66,"t":"2026-08-19T04:00:00Z","v":163115,"vw":32.231537},{"c":31.97,"h":32.025,"l":31.5876,"n":3296,"o":31.92,"t":"2026-08-20T04:00:00Z","v":140961,"vw":31.92226},{"c":32.07,"h":32.37,"l":31.8,"n":3403,"o":32.14,"t":"2026-08-21T04:00:00Z","v":110518,"vw":32.04419},{"c":32.06,"h":32.455,"l":31.92,"n":3389,"o":32.07,"t":"2026-08-24T04:00:00Z","v":117768,"vw":32.089091},{"c":31.91,"h":32.19,"l":31.65,"n":2541,"o":32.19,"t":"2026-08-25T04:00:00Z","v":94869,"vw":31.902123},{"c":32.06,"h":32.16,"l":31.89,"n":3255,"o":32.16,"t":"2026-08-26T04:00:00Z","v":125521,"vw":32.020911},{"c":31.88,"h":31.9,"l":31.38,"n":2784,"o":31.81,"t":"2026-08-27T04:00:00Z","v":114706,"vw":31.79134},{"c":31.88,"h":32.08,"l":31.71,"n":2359,"o":32,"t":"2026-08-28T04:00:00Z","v":90188,"vw":31.889776},{"c":31.56,"h":31.86,"l":31.44,"n":2329,"o":31.86,"t":"2026-08-31T04:00:00Z","v":90682,"vw":31.592641},{"c":31.42,"h":31.69,"l":31.36,"n":4313,"o":31.68,"t":"2026-09-01T04:00:00Z","v":137957,"vw":31.452188},{"c":32.06,"h":32.4,"l":31.53,"n":3888,"o":31.58,"t":"2026-09-02T04:00:00Z","v":133748,"vw":32.107039},{"c":32.44,"h":32.785,"l":32.275,"n":2852,"o":32.29,"t":"2026-09-03T04:00:00Z","v":113317,"vw":32.445806},{"c":32.83,"h":32.845,"l":32.375,"n":3420,"o":32.44,"t":"2026-09-04T04:00:00Z","v":100068,"vw":32.721326},{"c":32.15,"h":33,"l":32.11,"n":3088,"o":32.57,"t":"2026-09-08T04:00:00Z","v":104242,"vw":32.265249},{"c":31.91,"h":32.35,"l":31.825,"n":4019,"o":32.35,"t":"2026-09-09T04:00:00Z","v":119435,"vw":31.939272},{"c":32.09,"h":32.18,"l":31.67,"n":2619,"o":31.86,"t":"2026-09-10T04:00:00Z","v":76656,"vw":32.008666},{"c":32.07,"h":32.645,"l":31.75,"n":3007,"o":32.44,"t":"2026-09-11T04:00:00Z","v":81660,"vw":32.071919},{"c":32.17,"h":33.245,"l":31.95,"n":4545,"o":32.32,"t":"2026-09-14T04:00:00Z","v":124740,"vw":32.190678},{"c":31.82,"h":32.34,"l":31.6591,"n":5313,"o":32.01,"t":"2026-09-15T04:00:00Z","v":192810,"vw":31.8641},{"c":31.7,"h":32.105,"l":31.27,"n":5684,"o":31.78,"t":"2026-09-16T04:00:00Z","v":144712,"vw":31.74003},{"c":31.54,"h":32.31,"l":31.52,"n":3425,"o":32.03,"t":"2026-09-17T04:00:00Z","v":91221,"vw":31.633475},{"c":31.45,"h":31.58,"l":31.13,"n":2821,"o":31.39,"t":"2026-09-18T04:00:00Z","v":321771,"vw":31.442353},{"c":31.52,"h":31.87,"l":31.29,"n":3514,"o":31.56,"t":"2026-09-21T04:00:00Z","v":175876,"vw":31.438607},{"c":31.17,"h":31.83,"l":31.17,"n":4164,"o":31.8,"t":"2026-09-22T04:00:00Z","v":169034,"vw":31.277079},{"c":30.71,"h":31.41,"l":30.68,"n":3799,"o":31.31,"t":"2026-09-23T04:00:00Z","v":162534,"vw":30.841143},{"c":30.9,"h":31.02,"l":30.59,"n":3751,"o":31.02,"t":"2026-09-24T04:00:00Z","v":114424,"vw":30.846947},{"c":31.09,"h":31.34,"l":30.99,"n":3962,"o":31.12,"t":"2026-09-25T04:00:00Z","v":122561,"vw":31.124173},{"c":30.75,"h":31.25,"l":30.74,"n":3444,"o":31.14,"t":"2026-09-28T04:00:00Z","v":109511,"vw":30.814261},{"c":30.35,"h":30.97,"l":30.24,"n":3414,"o":30.81,"t":"2026-09-29T04:00:00Z","v":130567,"vw":30.402849},{"c":30.08,"h":30.65,"l":30.01,"n":3656,"o":30.4,"t":"2026-09-30T04:00:00Z","v":182865,"vw":30.119982},{"c":30.49,"h":30.56,"l":29.825,"n":4094,"o":30,"t":"2026-10-01T04:00:00Z","v":212514,"vw":30.280911},{"c":30.73,"h":31.23,"l":30.635,"n":3596,"o":30.81,"t":"2026-10-02T04:00:00Z","v":128211,"vw":30.777241},{"c":30.43,"h":30.81,"l":30.4,"n":3611,"o":30.81,"t":"2026-10-05T04:00:00Z","v":162133,"vw":30.480204},{"c":30.19,"h":30.75,"l":30.125,"n":2739,"o":30.56,"t":"2026-10-06T04:00:00Z","v":127586,"vw":30.287584},{"c":30.1,"h":30.23,"l":29.59,"n":3647,"o":29.81,"t":"2026-10-07T04:00:00Z","v":178096,"vw":30.008753},{"c":30.47,"h":30.53,"l":29.9,"n":3438,"o":30.14,"t":"2026-10-08T04:00:00Z","v":154627,"vw":30.422518},{"c":30.2,"h":30.54,"l":30.15,"n":2614,"o":30.54,"t":"2026-10-09T04:00:00Z","v":88427,"vw":30.239245},{"c":30.3,"h":30.475,"l":30.01,"n":3271,"o":30.01,"t":"2026-10-12T04:00:00Z","v":136379,"vw":30.345021},{"c":30.38,"h":30.62,"l":30.1,"n":3767,"o":30.53,"t":"2026-10-13T04:00:00Z","v":140784,"vw":30.350582},{"c":30.22,"h":30.41,"l":29.93,"n":4310,"o":30,"t":"2026-10-14T04:00:00Z","v":178512,"vw":30.172675},{"c":30.5,"h":30.8,"l":30.395,"n":3776,"o":30.45,"t":"2026-10-15T04:00:00Z","v":140703,"vw":30.531138},{"c":30.66,"h":31.23,"l":30.63,"n":3277,"o":30.67,"t":"2026-10-16T04:00:00Z","v":149414,"vw":30.785171},{"c":30.48,"h":30.634,"l":30.4,"n":2657,"o":30.54,"t":"2026-10-19T04:00:00Z","v":99232,"vw":30.483897},{"c":30.92,"h":31.31,"l":30.63,"n":2977,"o":30.63,"t":"2026-10-20T04:00:00Z","v":120947,"vw":30.984256},{"c":30.79,"h":31.04,"l":30.68,"n":3253,"o":30.93,"t":"2026-10-21T04:00:00Z","v":118520,"vw":30.813691},{"c":31.63,"h":31.89,"l":30.84,"n":3429,"o":30.84,"t":"2026-10-22T04:00:00Z","v":122469,"vw":31.59955}],"volatilityBars":[{"c":31.38,"h":31.56,"l":31.38,"n":31,"o":31.56,"t":"2026-09-21T13:30:00Z","v":1827,"vw":31.516365},{"c":31.41,"h":31.87,"l":31.4,"n":41,"o":31.87,"t":"2026-09-21T13:45:00Z","v":3749,"vw":31.417184},{"c":31.7,"h":31.7,"l":31.7,"n":5,"o":31.7,"t":"2026-09-21T14:00:00Z","v":466,"vw":31.7},{"c":31.47,"h":31.52,"l":31.47,"n":104,"o":31.5,"t":"2026-09-21T14:30:00Z","v":3005,"vw":31.486807},{"c":31.48,"h":31.48,"l":31.45,"n":32,"o":31.45,"t":"2026-09-21T14:45:00Z","v":1106,"vw":31.462},{"c":31.46,"h":31.47,"l":31.46,"n":7,"o":31.47,"t":"2026-09-21T15:00:00Z","v":308,"vw":31.465},{"c":31.45,"h":31.53,"l":31.45,"n":28,"o":31.53,"t":"2026-09-21T15:15:00Z","v":565,"vw":31.488656},{"c":31.41,"h":31.53,"l":31.345,"n":100,"o":31.53,"t":"2026-09-21T15:30:00Z","v":27558,"vw":31.353541},{"c":31.36,"h":31.42,"l":31.29,"n":375,"o":31.41,"t":"2026-09-21T15:45:00Z","v":30739,"vw":31.314175},{"c":31.3601,"h":31.4,"l":31.355,"n":35,"o":31.355,"t":"2026-09-21T16:00:00Z","v":1264,"vw":31.376528},{"c":31.36,"h":31.36,"l":31.36,"n":49,"o":31.36,"t":"2026-09-21T16:15:00Z","v":744,"vw":31.36},{"c":31.47,"h":31.47,"l":31.38,"n":82,"o":31.39,"t":"2026-09-21T16:30:00Z","v":1784,"vw":31.425955},{"c":31.48,"h":31.51,"l":31.46,"n":43,"o":31.47,"t":"2026-09-21T16:45:00Z","v":1161,"vw":31.486},{"c":31.5,"h":31.5,"l":31.47,"n":23,"o":31.47,"t":"2026-09-21T17:00:00Z","v":464,"vw":31.487552},{"c":31.455,"h":31.5,"l":31.45,"n":36,"o":31.5,"t":"2026-09-21T17:15:00Z","v":992,"vw":31.468333},{"c":31.46,"h":31.48,"l":31.41,"n":109,"o":31.43,"t":"2026-09-21T17:30:00Z","v":4987,"vw":31.449423},{"c":31.465,"h":31.49,"l":31.43,"n":63,"o":31.43,"t":"2026-09-21T17:45:00Z","v":3068,"vw":31.46588},{"c":31.425,"h":31.47,"l":31.41,"n":109,"o":31.47,"t":"2026-09-21T18:00:00Z","v":3570,"vw":31.447105},{"c":31.485,"h":31.49,"l":31.43,"n":60,"o":31.43,"t":"2026-09-21T18:15:00Z","v":2214,"vw":31.466335},{"c":31.49,"h":31.52,"l":31.49,"n":56,"o":31.5,"t":"2026-09-21T18:30:00Z","v":1825,"vw":31.498636},{"c":31.535,"h":31.535,"l":31.5,"n":59,"o":31.51,"t":"2026-09-21T18:45:00Z","v":1624,"vw":31.521429},{"c":31.555,"h":31.59,"l":31.535,"n":81,"o":31.54,"t":"2026-09-21T19:00:00Z","v":2809,"vw":31.555085},{"c":31.48,"h":31.555,"l":31.48,"n":127,"o":31.555,"t":"2026-09-21T19:15:00Z","v":3408,"vw":31.524825},{"c":31.57,"h":31.6,"l":31.48,"n":244,"o":31.48,"t":"2026-09-21T19:30:00Z","v":9844,"vw":31.528698},{"c":31.52,"h":31.61,"l":31.5,"n":541,"o":31.58,"t":"2026-09-21T19:45:00Z","v":22150,"vw":31.537024},{"c":31.52,"h":31.52,"l":31.52,"n":18,"o":31.52,"t":"2026-09-21T20:00:00Z","v":34559,"vw":31.52},{"c":31.69,"h":31.8,"l":31.69,"n":24,"o":31.8,"t":"2026-09-22T13:30:00Z","v":1540,"vw":31.788885},{"c":31.705,"h":31.83,"l":31.685,"n":59,"o":31.685,"t":"2026-09-22T14:00:00Z","v":3290,"vw":31.799325},{"c":31.61,"h":31.705,"l":31.61,"n":75,"o":31.69,"t":"2026-09-22T14:15:00Z","v":1826,"vw":31.655974},{"c":31.43,"h":31.625,"l":31.43,"n":19,"o":31.625,"t":"2026-09-22T14:30:00Z","v":652,"vw":31.531404},{"c":31.4,"h":31.405,"l":31.295,"n":113,"o":31.39,"t":"2026-09-22T14:45:00Z","v":3087,"vw":31.361221},{"c":31.29,"h":31.36,"l":31.27,"n":65,"o":31.33,"t":"2026-09-22T15:00:00Z","v":2089,"vw":31.317852},{"c":31.29,"h":31.31,"l":31.26,"n":33,"o":31.26,"t":"2026-09-22T15:15:00Z","v":1192,"vw":31.28},{"c":31.215,"h":31.215,"l":31.175,"n":44,"o":31.175,"t":"2026-09-22T15:30:00Z","v":1373,"vw":31.187552},{"c":31.31,"h":31.31,"l":31.225,"n":32,"o":31.225,"t":"2026-09-22T15:45:00Z","v":802,"vw":31.265},{"c":31.26,"h":31.33,"l":31.26,"n":45,"o":31.31,"t":"2026-09-22T16:00:00Z","v":1599,"vw":31.296909},{"c":31.28,"h":31.31,"l":31.28,"n":23,"o":31.3,"t":"2026-09-22T16:15:00Z","v":613,"vw":31.296667},{"c":31.215,"h":31.26,"l":31.215,"n":30,"o":31.23,"t":"2026-09-22T16:30:00Z","v":1000,"vw":31.234101},{"c":31.31,"h":31.31,"l":31.25,"n":57,"o":31.25,"t":"2026-09-22T16:45:00Z","v":1258,"vw":31.289158},{"c":31.285,"h":31.32,"l":31.275,"n":46,"o":31.28,"t":"2026-09-22T17:00:00Z","v":1540,"vw":31.29385},{"c":31.355,"h":31.38,"l":31.2501,"n":100,"o":31.2501,"t":"2026-09-22T17:15:00Z","v":4133,"vw":31.310368},{"c":31.39,"h":31.405,"l":31.39,"n":32,"o":31.405,"t":"2026-09-22T17:30:00Z","v":1173,"vw":31.393875},{"c":31.4,"h":31.43,"l":31.38,"n":84,"o":31.43,"t":"2026-09-22T17:45:00Z","v":2445,"vw":31.413593},{"c":31.455,"h":31.46,"l":31.455,"n":23,"o":31.46,"t":"2026-09-22T18:00:00Z","v":670,"vw":31.458119},{"c":31.45,"h":31.46,"l":31.44,"n":93,"o":31.45,"t":"2026-09-22T18:15:00Z","v":3295,"vw":31.448294},{"c":31.415,"h":31.49,"l":31.415,"n":58,"o":31.49,"t":"2026-09-22T18:30:00Z","v":831,"vw":31.44625},{"c":31.395,"h":31.395,"l":31.395,"n":27,"o":31.395,"t":"2026-09-22T18:45:00Z","v":660,"vw":31.395},{"c":31.37,"h":31.37,"l":31.37,"n":22,"o":31.37,"t":"2026-09-22T19:00:00Z","v":414,"vw":31.37},{"c":31.3601,"h":31.4,"l":31.3601,"n":86,"o":31.37,"t":"2026-09-22T19:15:00Z","v":2616,"vw":31.371597},{"c":31.425,"h":31.425,"l":31.39,"n":58,"o":31.39,"t":"2026-09-22T19:30:00Z","v":1748,"vw":31.414393},{"c":31.18,"h":31.41,"l":31.18,"n":1397,"o":31.4,"t":"2026-09-22T19:45:00Z","v":64824,"vw":31.281496},{"c":31.17,"h":31.22,"l":31.17,"n":26,"o":31.22,"t":"2026-09-22T20:00:00Z","v":41507,"vw":31.170126},{"c":31.125,"h":31.41,"l":31.11,"n":25,"o":31.31,"t":"2026-09-23T13:30:00Z","v":1669,"vw":31.243878},{"c":31.03,"h":31.06,"l":31.02,"n":34,"o":31.06,"t":"2026-09-23T13:45:00Z","v":1452,"vw":31.03523},{"c":31.02,"h":31.02,"l":31.01,"n":38,"o":31.02,"t":"2026-09-23T14:00:00Z","v":1834,"vw":31.017176},{"c":31.105,"h":31.225,"l":31.05,"n":40,"o":31.14,"t":"2026-09-23T14:15:00Z","v":2596,"vw":31.142505},{"c":31.05,"h":31.1,"l":31.01,"n":66,"o":31.01,"t":"2026-09-23T14:30:00Z","v":1767,"vw":31.068333},{"c":31.07,"h":31.135,"l":31.07,"n":50,"o":31.1,"t":"2026-09-23T14:45:00Z","v":2117,"vw":31.107083},{"c":31.21,"h":31.21,"l":31.145,"n":39,"o":31.15,"t":"2026-09-23T15:00:00Z","v":1022,"vw":31.168333},{"c":31.06,"h":31.22,"l":31.06,"n":125,"o":31.17,"t":"2026-09-23T15:15:00Z","v":3695,"vw":31.1615},{"c":30.99,"h":31.02,"l":30.99,"n":74,"o":31.02,"t":"2026-09-23T15:30:00Z","v":4278,"vw":31.008182},{"c":30.99,"h":31.04,"l":30.99,"n":47,"o":31.04,"t":"2026-09-23T15:45:00Z","v":1657,"vw":31.022308},{"c":30.99,"h":31,"l":30.98,"n":55,"o":31,"t":"2026-09-23T16:00:00Z","v":1836,"vw":30.990833},{"c":30.99,"h":30.99,"l":30.95,"n":120,"o":30.98,"t":"2026-09-23T16:15:00Z","v":6341,"vw":30.979491},{"c":31.06,"h":31.06,"l":31.01,"n":70,"o":31.015,"t":"2026-09-23T16:30:00Z","v":2669,"vw":31.04219},{"c":30.96,"h":31,"l":30.96,"n":35,"o":31,"t":"2026-09-23T16:45:00Z","v":698,"vw":30.974604},{"c":30.99,"h":30.99,"l":30.88,"n":137,"o":30.97,"t":"2026-09-23T17:00:00Z","v":4042,"vw":30.929184},{"c":31.045,"h":31.045,"l":30.97,"n":36,"o":30.99,"t":"2026-09-23T17:15:00Z","v":3092,"vw":30.998683},{"c":30.97,"h":30.99,"l":30.96,"n":40,"o":30.96,"t":"2026-09-23T17:30:00Z","v":1534,"vw":30.971211},{"c":30.97,"h":31.01,"l":30.97,"n":37,"o":31.01,"t":"2026-09-23T18:00:00Z","v":1310,"vw":30.994551},{"c":30.99,"h":30.99,"l":30.975,"n":38,"o":30.975,"t":"2026-09-23T18:15:00Z","v":900,"vw":30.985},{"c":30.9,"h":30.975,"l":30.9,"n":65,"o":30.975,"t":"2026-09-23T18:30:00Z","v":3647,"vw":30.932773},{"c":30.91,"h":30.91,"l":30.895,"n":65,"o":30.895,"t":"2026-09-23T18:45:00Z","v":2197,"vw":30.902381},{"c":30.93,"h":30.945,"l":30.9,"n":138,"o":30.93,"t":"2026-09-23T19:00:00Z","v":5694,"vw":30.925843},{"c":30.885,"h":30.92,"l":30.88,"n":144,"o":30.92,"t":"2026-09-23T19:15:00Z","v":5234,"vw":30.900881},{"c":30.845,"h":30.9,"l":30.83,"n":142,"o":30.9,"t":"2026-09-23T19:30:00Z","v":6906,"vw":30.855844},{"c":30.71,"h":30.83,"l":30.68,"n":919,"o":30.83,"t":"2026-09-23T19:45:00Z","v":43300,"vw":30.743259},{"c":30.71,"h":30.71,"l":30.71,"n":17,"o":30.71,"t":"2026-09-23T20:00:00Z","v":33871,"vw":30.71},{"c":30.72,"h":30.72,"l":30.72,"n":1,"o":30.72,"t":"2026-09-24T11:00:00Z","v":100,"vw":30.72},{"c":30.77,"h":31.02,"l":30.71,"n":83,"o":31.02,"t":"2026-09-24T13:30:00Z","v":8883,"vw":30.943081},{"c":30.75,"h":30.75,"l":30.75,"n":13,"o":30.75,"t":"2026-09-24T13:45:00Z","v":422,"vw":30.75},{"c":30.83,"h":30.89,"l":30.76,"n":81,"o":30.76,"t":"2026-09-24T14:00:00Z","v":2527,"vw":30.843333},{"c":30.73,"h":30.85,"l":30.73,"n":81,"o":30.78,"t":"2026-09-24T14:15:00Z","v":2933,"vw":30.802631},{"c":30.6634,"h":30.76,"l":30.6634,"n":18,"o":30.76,"t":"2026-09-24T14:30:00Z","v":558,"vw":30.703773},{"c":30.72,"h":30.735,"l":30.65,"n":53,"o":30.65,"t":"2026-09-24T14:45:00Z","v":2082,"vw":30.687877},{"c":30.62,"h":30.715,"l":30.59,"n":55,"o":30.715,"t":"2026-09-24T15:00:00Z","v":2520,"vw":30.631039},{"c":30.67,"h":30.72,"l":30.62,"n":68,"o":30.62,"t":"2026-09-24T15:15:00Z","v":3465,"vw":30.63659},{"c":30.66,"h":30.66,"l":30.66,"n":18,"o":30.66,"t":"2026-09-24T15:30:00Z","v":638,"vw":30.66},{"c":30.65,"h":30.66,"l":30.63,"n":49,"o":30.655,"t":"2026-09-24T15:45:00Z","v":3413,"vw":30.658407},{"c":30.725,"h":30.75,"l":30.66,"n":91,"o":30.68,"t":"2026-09-24T16:00:00Z","v":2562,"vw":30.702974},{"c":30.87,"h":30.905,"l":30.72,"n":171,"o":30.72,"t":"2026-09-24T16:15:00Z","v":5098,"vw":30.824423},{"c":30.9675,"h":30.9675,"l":30.89,"n":49,"o":30.89,"t":"2026-09-24T16:30:00Z","v":1213,"vw":30.9225},{"c":30.86,"h":30.96,"l":30.86,"n":103,"o":30.89,"t":"2026-09-24T16:45:00Z","v":2478,"vw":30.909286},{"c":30.925,"h":30.93,"l":30.86,"n":41,"o":30.87,"t":"2026-09-24T17:00:00Z","v":1599,"vw":30.904268},{"c":30.9301,"h":30.9301,"l":30.9301,"n":4,"o":30.9301,"t":"2026-09-24T17:15:00Z","v":245,"vw":30.9301},{"c":30.8,"h":30.8,"l":30.8,"n":5,"o":30.8,"t":"2026-09-24T17:30:00Z","v":215,"vw":30.8},{"c":30.87,"h":30.87,"l":30.84,"n":39,"o":30.84,"t":"2026-09-24T17:45:00Z","v":1614,"vw":30.843077},{"c":30.88,"h":30.88,"l":30.83,"n":42,"o":30.83,"t":"2026-09-24T18:00:00Z","v":1458,"vw":30.859566},{"c":30.87,"h":30.9,"l":30.865,"n":59,"o":30.9,"t":"2026-09-24T18:15:00Z","v":1579,"vw":30.876886},{"c":30.88,"h":30.88,"l":30.83,"n":50,"o":30.85,"t":"2026-09-24T18:30:00Z","v":990,"vw":30.848},{"c":30.79,"h":30.79,"l":30.79,"n":20,"o":30.79,"t":"2026-09-24T18:45:00Z","v":529,"vw":30.79},{"c":30.8,"h":30.84,"l":30.8,"n":82,"o":30.8,"t":"2026-09-24T19:00:00Z","v":2462,"vw":30.818641},{"c":30.805,"h":30.85,"l":30.78,"n":110,"o":30.79,"t":"2026-09-24T19:15:00Z","v":2937,"vw":30.816785},{"c":30.8999,"h":30.8999,"l":30.83,"n":95,"o":30.83,"t":"2026-09-24T19:30:00Z","v":2556,"vw":30.857901},{"c":30.93,"h":30.94,"l":30.85,"n":750,"o":30.85,"t":"2026-09-24T19:45:00Z","v":19088,"vw":30.893178},{"c":30.9,"h":30.9,"l":30.84,"n":18,"o":30.84,"t":"2026-09-24T20:00:00Z","v":23927,"vw":30.899733},{"c":31.01,"h":31.12,"l":30.99,"n":26,"o":31.12,"t":"2026-09-25T13:30:00Z","v":4101,"vw":31.108693},{"c":31.02,"h":31.15,"l":31.02,"n":26,"o":31.11,"t":"2026-09-25T14:15:00Z","v":981,"vw":31.083427},{"c":31.19,"h":31.19,"l":31.19,"n":12,"o":31.19,"t":"2026-09-25T14:30:00Z","v":195,"vw":31.19},{"c":31.167,"h":31.185,"l":31.167,"n":16,"o":31.185,"t":"2026-09-25T14:45:00Z","v":1089,"vw":31.183065},{"c":31.045,"h":31.09,"l":31.04,"n":48,"o":31.05,"t":"2026-09-25T15:15:00Z","v":1551,"vw":31.053862},{"c":31.035,"h":31.16,"l":31.035,"n":132,"o":31.045,"t":"2026-09-25T15:30:00Z","v":3033,"vw":31.108336},{"c":31.12,"h":31.12,"l":31.04,"n":55,"o":31.04,"t":"2026-09-25T15:45:00Z","v":1359,"vw":31.080926},{"c":31.3,"h":31.3,"l":31.2,"n":142,"o":31.21,"t":"2026-09-25T16:00:00Z","v":3054,"vw":31.240938},{"c":31.25,"h":31.34,"l":31.25,"n":48,"o":31.34,"t":"2026-09-25T16:15:00Z","v":2816,"vw":31.269674},{"c":31.23,"h":31.25,"l":31.23,"n":24,"o":31.25,"t":"2026-09-25T16:30:00Z","v":1043,"vw":31.236667},{"c":31.19,"h":31.25,"l":31.19,"n":34,"o":31.25,"t":"2026-09-25T17:00:00Z","v":860,"vw":31.205},{"c":31.05,"h":31.09,"l":31.05,"n":20,"o":31.09,"t":"2026-09-25T17:30:00Z","v":555,"vw":31.073333},{"c":31.15,"h":31.15,"l":31.09,"n":156,"o":31.1,"t":"2026-09-25T17:45:00Z","v":4369,"vw":31.121154},{"c":31.14,"h":31.16,"l":31.14,"n":44,"o":31.145,"t":"2026-09-25T18:00:00Z","v":833,"vw":31.145},{"c":31.155,"h":31.2,"l":31.155,"n":28,"o":31.19,"t":"2026-09-25T18:15:00Z","v":1288,"vw":31.176111},{"c":31.14,"h":31.14,"l":31.14,"n":18,"o":31.14,"t":"2026-09-25T18:30:00Z","v":353,"vw":31.14},{"c":31.18,"h":31.19,"l":31.18,"n":50,"o":31.19,"t":"2026-09-25T18:45:00Z","v":998,"vw":31.1875},{"c":31.1701,"h":31.21,"l":31.1701,"n":51,"o":31.195,"t":"2026-09-25T19:00:00Z","v":1552,"vw":31.194677},{"c":31.19,"h":31.205,"l":31.19,"n":65,"o":31.205,"t":"2026-09-25T19:15:00Z","v":1289,"vw":31.19375},{"c":31.23,"h":31.23,"l":31.16,"n":164,"o":31.17,"t":"2026-09-25T19:30:00Z","v":3817,"vw":31.202143},{"c":31.1,"h":31.24,"l":31.09,"n":968,"o":31.23,"t":"2026-09-25T19:45:00Z","v":29547,"vw":31.164089},{"c":31.09,"h":31.1,"l":31.09,"n":19,"o":31.1,"t":"2026-09-25T20:00:00Z","v":41060,"vw":31.090072},{"c":31.09,"h":31.24,"l":31.09,"n":41,"o":31.14,"t":"2026-09-28T13:30:00Z","v":2114,"vw":31.143554},{"c":31.12,"h":31.25,"l":31.12,"n":19,"o":31.25,"t":"2026-09-28T13:45:00Z","v":440,"vw":31.184677},{"c":31,"h":31.01,"l":30.765,"n":73,"o":30.96,"t":"2026-09-28T14:00:00Z","v":4359,"vw":30.980085},{"c":30.96,"h":31.02,"l":30.86,"n":70,"o":30.93,"t":"2026-09-28T14:15:00Z","v":3091,"vw":30.973145},{"c":30.96,"h":30.96,"l":30.86,"n":27,"o":30.86,"t":"2026-09-28T14:30:00Z","v":1027,"vw":30.909261},{"c":30.85,"h":30.9,"l":30.84,"n":84,"o":30.87,"t":"2026-09-28T14:45:00Z","v":2513,"vw":30.85848},{"c":30.815,"h":30.87,"l":30.74,"n":79,"o":30.82,"t":"2026-09-28T15:00:00Z","v":2295,"vw":30.819504},{"c":30.83,"h":30.85,"l":30.7801,"n":56,"o":30.7801,"t":"2026-09-28T15:15:00Z","v":2696,"vw":30.801483},{"c":30.82,"h":30.89,"l":30.82,"n":44,"o":30.88,"t":"2026-09-28T15:30:00Z","v":943,"vw":30.863333},{"c":30.82,"h":30.82,"l":30.82,"n":9,"o":30.82,"t":"2026-09-28T15:45:00Z","v":253,"vw":30.82},{"c":30.74,"h":30.78,"l":30.74,"n":25,"o":30.78,"t":"2026-09-28T16:00:00Z","v":640,"vw":30.758421},{"c":30.97,"h":30.99,"l":30.775,"n":168,"o":30.79,"t":"2026-09-28T16:15:00Z","v":7153,"vw":30.909707},{"c":30.96,"h":30.96,"l":30.96,"n":13,"o":30.96,"t":"2026-09-28T16:30:00Z","v":384,"vw":30.96},{"c":30.91,"h":30.91,"l":30.87,"n":29,"o":30.87,"t":"2026-09-28T16:45:00Z","v":773,"vw":30.879852},{"c":30.97,"h":31.055,"l":30.9,"n":91,"o":30.9,"t":"2026-09-28T17:00:00Z","v":2524,"vw":30.987308},{"c":30.99,"h":30.99,"l":30.92,"n":24,"o":30.92,"t":"2026-09-28T17:15:00Z","v":460,"vw":30.955},{"c":30.97,"h":30.97,"l":30.91,"n":49,"o":30.91,"t":"2026-09-28T17:30:00Z","v":1006,"vw":30.95},{"c":30.94,"h":31,"l":30.94,"n":38,"o":31,"t":"2026-09-28T17:45:00Z","v":759,"vw":30.98},{"c":30.87,"h":30.89,"l":30.86,"n":71,"o":30.89,"t":"2026-09-28T18:15:00Z","v":1077,"vw":30.8725},{"c":30.88,"h":30.885,"l":30.86,"n":45,"o":30.87,"t":"2026-09-28T18:30:00Z","v":1086,"vw":30.872947},{"c":30.81,"h":30.895,"l":30.81,"n":34,"o":30.87,"t":"2026-09-28T18:45:00Z","v":1064,"vw":30.859726},{"c":30.76,"h":30.8,"l":30.76,"n":32,"o":30.8,"t":"2026-09-28T19:00:00Z","v":1310,"vw":30.78456},{"c":30.76,"h":30.8,"l":30.76,"n":59,"o":30.79,"t":"2026-09-28T19:15:00Z","v":1664,"vw":30.780388},{"c":30.78,"h":30.81,"l":30.75,"n":103,"o":30.76,"t":"2026-09-28T19:30:00Z","v":2262,"vw":30.784928},{"c":30.77,"h":30.84,"l":30.74,"n":670,"o":30.78,"t":"2026-09-28T19:45:00Z","v":20657,"vw":30.770626},{"c":30.75,"h":30.75,"l":30.75,"n":17,"o":30.75,"t":"2026-09-28T20:00:00Z","v":31739,"vw":30.75},{"c":30.79,"h":30.97,"l":30.53,"n":42,"o":30.81,"t":"2026-09-29T13:30:00Z","v":6683,"vw":30.782933},{"c":30.68,"h":30.79,"l":30.68,"n":16,"o":30.79,"t":"2026-09-29T13:45:00Z","v":866,"vw":30.771964},{"c":30.55,"h":30.97,"l":30.55,"n":9,"o":30.97,"t":"2026-09-29T14:00:00Z","v":1010,"vw":30.838339},{"c":30.52,"h":30.54,"l":30.38,"n":49,"o":30.39,"t":"2026-09-29T14:15:00Z","v":4442,"vw":30.412473},{"c":30.485,"h":30.485,"l":30.34,"n":15,"o":30.34,"t":"2026-09-29T14:30:00Z","v":425,"vw":30.37875},{"c":30.62,"h":30.62,"l":30.35,"n":18,"o":30.35,"t":"2026-09-29T14:45:00Z","v":540,"vw":30.412},{"c":30.31,"h":30.5838,"l":30.31,"n":153,"o":30.39,"t":"2026-09-29T15:00:00Z","v":3916,"vw":30.441715},{"c":30.41,"h":30.41,"l":30.335,"n":100,"o":30.38,"t":"2026-09-29T15:15:00Z","v":4217,"vw":30.380698},{"c":30.31,"h":30.36,"l":30.26,"n":48,"o":30.36,"t":"2026-09-29T15:30:00Z","v":1300,"vw":30.320274},{"c":30.3,"h":30.34,"l":30.28,"n":44,"o":30.32,"t":"2026-09-29T15:45:00Z","v":1867,"vw":30.310756},{"c":30.31,"h":30.31,"l":30.26,"n":31,"o":30.26,"t":"2026-09-29T16:00:00Z","v":1020,"vw":30.29594},{"c":30.27,"h":30.3,"l":30.26,"n":40,"o":30.3,"t":"2026-09-29T16:15:00Z","v":992,"vw":30.287088},{"c":30.25,"h":30.28,"l":30.24,"n":54,"o":30.26,"t":"2026-09-29T16:30:00Z","v":1483,"vw":30.264},{"c":30.34,"h":30.36,"l":30.2825,"n":48,"o":30.32,"t":"2026-09-29T16:45:00Z","v":1368,"vw":30.327083},{"c":30.3,"h":30.3,"l":30.28,"n":52,"o":30.29,"t":"2026-09-29T17:00:00Z","v":1122,"vw":30.29},{"c":30.26,"h":30.31,"l":30.26,"n":38,"o":30.31,"t":"2026-09-29T17:15:00Z","v":1376,"vw":30.290624},{"c":30.29,"h":30.3317,"l":30.29,"n":56,"o":30.295,"t":"2026-09-29T17:30:00Z","v":1719,"vw":30.313489},{"c":30.32,"h":30.34,"l":30.31,"n":55,"o":30.32,"t":"2026-09-29T17:45:00Z","v":1661,"vw":30.32},{"c":30.34,"h":30.365,"l":30.29,"n":123,"o":30.29,"t":"2026-09-29T18:00:00Z","v":2852,"vw":30.326111},{"c":30.36,"h":30.38,"l":30.36,"n":35,"o":30.37,"t":"2026-09-29T18:15:00Z","v":1892,"vw":30.376297},{"c":30.39,"h":30.41,"l":30.35,"n":84,"o":30.38,"t":"2026-09-29T18:30:00Z","v":1893,"vw":30.376948},{"c":30.42,"h":30.42,"l":30.39,"n":40,"o":30.41,"t":"2026-09-29T18:45:00Z","v":4223,"vw":30.410593},{"c":30.395,"h":30.42,"l":30.395,"n":59,"o":30.415,"t":"2026-09-29T19:00:00Z","v":2018,"vw":30.413305},{"c":30.42,"h":30.42,"l":30.37,"n":89,"o":30.37,"t":"2026-09-29T19:15:00Z","v":2238,"vw":30.398465},{"c":30.425,"h":30.44,"l":30.39,"n":131,"o":30.43,"t":"2026-09-29T19:30:00Z","v":3537,"vw":30.4275},{"c":30.35,"h":30.49,"l":30.35,"n":678,"o":30.425,"t":"2026-09-29T19:45:00Z","v":21053,"vw":30.405209},{"c":30.35,"h":30.35,"l":30.35,"n":12,"o":30.35,"t":"2026-09-29T20:00:00Z","v":39637,"vw":30.35},{"c":30.55,"h":30.65,"l":30.4,"n":75,"o":30.4,"t":"2026-09-30T13:30:00Z","v":4349,"vw":30.450612},{"c":30.41,"h":30.485,"l":30.375,"n":11,"o":30.375,"t":"2026-09-30T13:45:00Z","v":461,"vw":30.41125},{"c":30.41,"h":30.41,"l":30.41,"n":4,"o":30.41,"t":"2026-09-30T14:00:00Z","v":210,"vw":30.41},{"c":30.355,"h":30.505,"l":30.355,"n":58,"o":30.505,"t":"2026-09-30T14:15:00Z","v":658,"vw":30.423333},{"c":30.33,"h":30.33,"l":30.28,"n":4,"o":30.28,"t":"2026-09-30T14:30:00Z","v":223,"vw":30.305},{"c":30.22,"h":30.29,"l":30.215,"n":36,"o":30.29,"t":"2026-09-30T15:15:00Z","v":1796,"vw":30.23272},{"c":30.14,"h":30.23,"l":30.13,"n":28,"o":30.23,"t":"2026-09-30T15:30:00Z","v":1155,"vw":30.190544},{"c":30.21,"h":30.21,"l":30.13,"n":64,"o":30.13,"t":"2026-09-30T15:45:00Z","v":2924,"vw":30.195677},{"c":30.19,"h":30.23,"l":30.18,"n":59,"o":30.23,"t":"2026-09-30T16:00:00Z","v":3255,"vw":30.194748},{"c":30.1,"h":30.16,"l":30.1,"n":57,"o":30.15,"t":"2026-09-30T16:15:00Z","v":1805,"vw":30.140328},{"c":30.15,"h":30.15,"l":30.06,"n":22,"o":30.1,"t":"2026-09-30T16:30:00Z","v":924,"vw":30.104828},{"c":30.06,"h":30.06,"l":30.06,"n":9,"o":30.06,"t":"2026-09-30T16:45:00Z","v":266,"vw":30.06},{"c":30.13,"h":30.19,"l":30.06,"n":103,"o":30.06,"t":"2026-09-30T17:00:00Z","v":5044,"vw":30.145547},{"c":30.01,"h":30.13,"l":30.01,"n":150,"o":30.12,"t":"2026-09-30T17:15:00Z","v":10421,"vw":30.071454},{"c":30.03,"h":30.11,"l":30.03,"n":14,"o":30.11,"t":"2026-09-30T17:30:00Z","v":722,"vw":30.091609},{"c":30.09,"h":30.12,"l":30.04,"n":83,"o":30.04,"t":"2026-09-30T17:45:00Z","v":2685,"vw":30.088461},{"c":30.13,"h":30.13,"l":30.12,"n":51,"o":30.13,"t":"2026-09-30T18:00:00Z","v":1302,"vw":30.124535},{"c":30.17,"h":30.17,"l":30.13,"n":60,"o":30.14,"t":"2026-09-30T18:15:00Z","v":2134,"vw":30.149967},{"c":30.14,"h":30.17,"l":30.13,"n":43,"o":30.17,"t":"2026-09-30T18:30:00Z","v":2052,"vw":30.150674},{"c":30.07,"h":30.13,"l":30.07,"n":21,"o":30.13,"t":"2026-09-30T18:45:00Z","v":576,"vw":30.11},{"c":30.15,"h":30.16,"l":30.07,"n":122,"o":30.07,"t":"2026-09-30T19:00:00Z","v":4171,"vw":30.138333},{"c":30.16,"h":30.21,"l":30.15,"n":97,"o":30.17,"t":"2026-09-30T19:15:00Z","v":2772,"vw":30.180632},{"c":30.21,"h":30.21,"l":30.1686,"n":193,"o":30.2,"t":"2026-09-30T19:30:00Z","v":5103,"vw":30.195102},{"c":30.14,"h":30.22,"l":30.08,"n":818,"o":30.19,"t":"2026-09-30T19:45:00Z","v":30485,"vw":30.143084},{"c":30.08,"h":30.08,"l":30.06,"n":15,"o":30.06,"t":"2026-09-30T20:00:00Z","v":58433,"vw":30.079902},{"c":30.08,"h":30.08,"l":30.08,"n":1,"o":30.08,"t":"2026-09-30T20:30:00Z","v":100,"vw":30.08},{"c":30.03,"h":30.21,"l":29.955,"n":125,"o":30,"t":"2026-10-01T13:30:00Z","v":30915,"vw":30.002303},{"c":29.99,"h":30.07,"l":29.99,"n":63,"o":30.07,"t":"2026-10-01T13:45:00Z","v":3008,"vw":30.023444},{"c":29.83,"h":30.01,"l":29.83,"n":84,"o":30,"t":"2026-10-01T14:00:00Z","v":3908,"vw":29.912082},{"c":29.89,"h":29.96,"l":29.825,"n":82,"o":29.825,"t":"2026-10-01T14:15:00Z","v":3453,"vw":29.878181},{"c":29.96,"h":29.96,"l":29.855,"n":58,"o":29.855,"t":"2026-10-01T14:30:00Z","v":2886,"vw":29.902442},{"c":29.98,"h":30.02,"l":29.89,"n":127,"o":29.9,"t":"2026-10-01T14:45:00Z","v":6891,"vw":29.953517},{"c":29.95,"h":29.97,"l":29.95,"n":101,"o":29.96,"t":"2026-10-01T15:00:00Z","v":3614,"vw":29.954977},{"c":29.98,"h":30.02,"l":29.91,"n":125,"o":29.94,"t":"2026-10-01T15:15:00Z","v":8589,"vw":29.96817},{"c":30.02,"h":30.02,"l":29.97,"n":53,"o":29.995,"t":"2026-10-01T15:30:00Z","v":1963,"vw":29.986363},{"c":30.13,"h":30.13,"l":30.04,"n":75,"o":30.04,"t":"2026-10-01T15:45:00Z","v":2981,"vw":30.075461},{"c":30.3,"h":30.315,"l":30.23,"n":42,"o":30.23,"t":"2026-10-01T16:00:00Z","v":1777,"vw":30.261339},{"c":30.37,"h":30.39,"l":30.31,"n":49,"o":30.35,"t":"2026-10-01T16:15:00Z","v":2853,"vw":30.366401},{"c":30.315,"h":30.36,"l":30.315,"n":52,"o":30.35,"t":"2026-10-01T16:30:00Z","v":2936,"vw":30.333736},{"c":30.33,"h":30.39,"l":30.33,"n":98,"o":30.33,"t":"2026-10-01T16:45:00Z","v":3727,"vw":30.363167},{"c":30.35,"h":30.38,"l":30.35,"n":43,"o":30.35,"t":"2026-10-01T17:00:00Z","v":1623,"vw":30.358333},{"c":30.39,"h":30.41,"l":30.355,"n":115,"o":30.355,"t":"2026-10-01T17:15:00Z","v":4212,"vw":30.38625},{"c":30.355,"h":30.38,"l":30.355,"n":33,"o":30.37,"t":"2026-10-01T17:30:00Z","v":1735,"vw":30.371539},{"c":30.385,"h":30.39,"l":30.33,"n":79,"o":30.37,"t":"2026-10-01T17:45:00Z","v":2954,"vw":30.36256},{"c":30.365,"h":30.38,"l":30.34,"n":79,"o":30.37,"t":"2026-10-01T18:00:00Z","v":3126,"vw":30.354803},{"c":30.405,"h":30.41,"l":30.38,"n":79,"o":30.39,"t":"2026-10-01T18:15:00Z","v":3125,"vw":30.398667},{"c":30.445,"h":30.48,"l":30.4199,"n":107,"o":30.4199,"t":"2026-10-01T18:30:00Z","v":3525,"vw":30.445304},{"c":30.39,"h":30.42,"l":30.39,"n":28,"o":30.42,"t":"2026-10-01T18:45:00Z","v":734,"vw":30.405},{"c":30.4,"h":30.46,"l":30.385,"n":103,"o":30.385,"t":"2026-10-01T19:00:00Z","v":4563,"vw":30.431332},{"c":30.4532,"h":30.46,"l":30.385,"n":145,"o":30.385,"t":"2026-10-01T19:15:00Z","v":4727,"vw":30.433297},{"c":30.42,"h":30.49,"l":30.375,"n":253,"o":30.47,"t":"2026-10-01T19:30:00Z","v":9838,"vw":30.42766},{"c":30.53,"h":30.56,"l":30.42,"n":831,"o":30.42,"t":"2026-10-01T19:45:00Z","v":35101,"vw":30.503622},{"c":30.49,"h":30.49,"l":30.48,"n":13,"o":30.48,"t":"2026-10-01T20:00:00Z","v":41418,"vw":30.489839},{"c":30.49,"h":30.49,"l":30.49,"n":1,"o":30.49,"t":"2026-10-01T20:30:00Z","v":300,"vw":30.49},{"c":31.055,"h":31.165,"l":30.81,"n":61,"o":30.81,"t":"2026-10-02T13:30:00Z","v":2992,"vw":30.969558},{"c":30.85,"h":31.23,"l":30.85,"n":72,"o":31.05,"t":"2026-10-02T13:45:00Z","v":3933,"vw":31.048159},{"c":31.015,"h":31.02,"l":30.82,"n":34,"o":30.94,"t":"2026-10-02T14:00:00Z","v":1734,"vw":30.960292},{"c":31.075,"h":31.1,"l":30.965,"n":64,"o":31.09,"t":"2026-10-02T14:15:00Z","v":2873,"vw":31.083956},{"c":30.95,"h":30.95,"l":30.95,"n":39,"o":30.95,"t":"2026-10-02T14:30:00Z","v":1546,"vw":30.95},{"c":30.89,"h":31.055,"l":30.89,"n":61,"o":31.02,"t":"2026-10-02T14:45:00Z","v":2587,"vw":30.989363},{"c":30.87,"h":30.87,"l":30.87,"n":20,"o":30.87,"t":"2026-10-02T15:00:00Z","v":639,"vw":30.87},{"c":30.75,"h":30.785,"l":30.67,"n":70,"o":30.785,"t":"2026-10-02T15:15:00Z","v":2065,"vw":30.74375},{"c":30.73,"h":30.845,"l":30.72,"n":100,"o":30.84,"t":"2026-10-02T15:30:00Z","v":2349,"vw":30.771161},{"c":30.72,"h":30.745,"l":30.7,"n":48,"o":30.745,"t":"2026-10-02T15:45:00Z","v":2286,"vw":30.725302},{"c":30.67,"h":30.765,"l":30.67,"n":100,"o":30.765,"t":"2026-10-02T16:00:00Z","v":4939,"vw":30.694196},{"c":30.675,"h":30.73,"l":30.675,"n":17,"o":30.73,"t":"2026-10-02T16:15:00Z","v":487,"vw":30.703171},{"c":30.64,"h":30.67,"l":30.635,"n":72,"o":30.67,"t":"2026-10-02T16:30:00Z","v":2662,"vw":30.658077},{"c":30.76,"h":30.76,"l":30.675,"n":79,"o":30.695,"t":"2026-10-02T16:45:00Z","v":2792,"vw":30.718908},{"c":30.71,"h":30.785,"l":30.71,"n":72,"o":30.785,"t":"2026-10-02T17:00:00Z","v":1829,"vw":30.734},{"c":30.65,"h":30.71,"l":30.65,"n":53,"o":30.71,"t":"2026-10-02T17:15:00Z","v":1485,"vw":30.677861},{"c":30.69,"h":30.71,"l":30.65,"n":49,"o":30.65,"t":"2026-10-02T17:30:00Z","v":1552,"vw":30.675143},{"c":30.68,"h":30.715,"l":30.68,"n":49,"o":30.71,"t":"2026-10-02T17:45:00Z","v":1060,"vw":30.695},{"c":30.71,"h":30.715,"l":30.697,"n":55,"o":30.71,"t":"2026-10-02T18:00:00Z","v":1856,"vw":30.708135},{"c":30.655,"h":30.68,"l":30.65,"n":70,"o":30.68,"t":"2026-10-02T18:15:00Z","v":1957,"vw":30.662096},{"c":30.71,"h":30.71,"l":30.65,"n":45,"o":30.685,"t":"2026-10-02T18:30:00Z","v":1361,"vw":30.677857},{"c":30.73,"h":30.76,"l":30.725,"n":83,"o":30.76,"t":"2026-10-02T18:45:00Z","v":2735,"vw":30.738038},{"c":30.79,"h":30.79,"l":30.76,"n":27,"o":30.76,"t":"2026-10-02T19:00:00Z","v":508,"vw":30.769036},{"c":30.819,"h":30.825,"l":30.79,"n":86,"o":30.79,"t":"2026-10-02T19:15:00Z","v":2471,"vw":30.813666},{"c":30.855,"h":30.865,"l":30.78,"n":137,"o":30.78,"t":"2026-10-02T19:30:00Z","v":4977,"vw":30.825688},{"c":30.72,"h":30.85,"l":30.72,"n":563,"o":30.85,"t":"2026-10-02T19:45:00Z","v":19441,"vw":30.786096},{"c":30.73,"h":30.83,"l":30.73,"n":26,"o":30.83,"t":"2026-10-02T20:00:00Z","v":35215,"vw":30.730384},{"c":30.62,"h":30.81,"l":30.4,"n":28,"o":30.81,"t":"2026-10-05T13:30:00Z","v":955,"vw":30.620988},{"c":30.475,"h":30.475,"l":30.41,"n":52,"o":30.41,"t":"2026-10-05T13:45:00Z","v":1015,"vw":30.46288},{"c":30.605,"h":30.615,"l":30.495,"n":55,"o":30.495,"t":"2026-10-05T14:00:00Z","v":2407,"vw":30.577913},{"c":30.695,"h":30.74,"l":30.69,"n":77,"o":30.73,"t":"2026-10-05T14:15:00Z","v":3903,"vw":30.720079},{"c":30.65,"h":30.74,"l":30.61,"n":66,"o":30.72,"t":"2026-10-05T14:30:00Z","v":2578,"vw":30.686956},{"c":30.55,"h":30.56,"l":30.55,"n":11,"o":30.56,"t":"2026-10-05T15:00:00Z","v":495,"vw":30.555},{"c":30.55,"h":30.58,"l":30.55,"n":29,"o":30.5575,"t":"2026-10-05T15:15:00Z","v":1847,"vw":30.560782},{"c":30.605,"h":30.605,"l":30.53,"n":56,"o":30.54,"t":"2026-10-05T15:30:00Z","v":3074,"vw":30.546912},{"c":30.565,"h":30.565,"l":30.53,"n":33,"o":30.56,"t":"2026-10-05T15:45:00Z","v":1451,"vw":30.552036},{"c":30.6,"h":30.6,"l":30.53,"n":45,"o":30.53,"t":"2026-10-05T16:00:00Z","v":1687,"vw":30.567778},{"c":30.54,"h":30.595,"l":30.54,"n":48,"o":30.57,"t":"2026-10-05T16:15:00Z","v":1977,"vw":30.580727},{"c":30.615,"h":30.63,"l":30.57,"n":45,"o":30.57,"t":"2026-10-05T16:30:00Z","v":1747,"vw":30.599848},{"c":30.65,"h":30.695,"l":30.615,"n":56,"o":30.615,"t":"2026-10-05T16:45:00Z","v":2679,"vw":30.643364},{"c":30.61,"h":30.65,"l":30.61,"n":25,"o":30.65,"t":"2026-10-05T17:00:00Z","v":821,"vw":30.623333},{"c":30.5747,"h":30.6,"l":30.5747,"n":12,"o":30.59,"t":"2026-10-05T17:15:00Z","v":566,"vw":30.586169},{"c":30.6067,"h":30.6067,"l":30.58,"n":20,"o":30.595,"t":"2026-10-05T17:30:00Z","v":608,"vw":30.597447},{"c":30.565,"h":30.57,"l":30.56,"n":35,"o":30.57,"t":"2026-10-05T17:45:00Z","v":1321,"vw":30.566988},{"c":30.55,"h":30.575,"l":30.54,"n":48,"o":30.57,"t":"2026-10-05T18:00:00Z","v":1603,"vw":30.563041},{"c":30.54,"h":30.59,"l":30.54,"n":27,"o":30.59,"t":"2026-10-05T18:15:00Z","v":1342,"vw":30.576853},{"c":30.575,"h":30.575,"l":30.575,"n":8,"o":30.575,"t":"2026-10-05T18:30:00Z","v":218,"vw":30.575},{"c":30.61,"h":30.61,"l":30.5652,"n":63,"o":30.58,"t":"2026-10-05T18:45:00Z","v":2803,"vw":30.590275},{"c":30.68,"h":30.68,"l":30.635,"n":97,"o":30.66,"t":"2026-10-05T19:00:00Z","v":2691,"vw":30.651314},{"c":30.65,"h":30.65,"l":30.65,"n":20,"o":30.65,"t":"2026-10-05T19:15:00Z","v":839,"vw":30.65},{"c":30.58,"h":30.67,"l":30.58,"n":142,"o":30.62,"t":"2026-10-05T19:30:00Z","v":4439,"vw":30.628687},{"c":30.46,"h":30.57,"l":30.415,"n":868,"o":30.57,"t":"2026-10-05T19:45:00Z","v":35448,"vw":30.463107},{"c":30.43,"h":30.442,"l":30.43,"n":16,"o":30.43,"t":"2026-10-05T20:00:00Z","v":61638,"vw":30.430025},{"c":30.63,"h":30.65,"l":30.56,"n":25,"o":30.56,"t":"2026-10-06T13:30:00Z","v":3505,"vw":30.579673},{"c":30.575,"h":30.64,"l":30.52,"n":48,"o":30.54,"t":"2026-10-06T13:45:00Z","v":3125,"vw":30.582202},{"c":30.71,"h":30.75,"l":30.65,"n":16,"o":30.65,"t":"2026-10-06T14:00:00Z","v":1945,"vw":30.695223},{"c":30.49,"h":30.66,"l":30.49,"n":29,"o":30.66,"t":"2026-10-06T14:15:00Z","v":1068,"vw":30.589286},{"c":30.47,"h":30.525,"l":30.47,"n":46,"o":30.51,"t":"2026-10-06T14:30:00Z","v":3641,"vw":30.507346},{"c":30.54,"h":30.54,"l":30.485,"n":45,"o":30.485,"t":"2026-10-06T14:45:00Z","v":1889,"vw":30.529852},{"c":30.51,"h":30.5999,"l":30.51,"n":40,"o":30.5999,"t":"2026-10-06T15:00:00Z","v":2548,"vw":30.522252},{"c":30.52,"h":30.54,"l":30.47,"n":72,"o":30.515,"t":"2026-10-06T15:15:00Z","v":3750,"vw":30.480359},{"c":30.49,"h":30.5,"l":30.47,"n":25,"o":30.5,"t":"2026-10-06T15:30:00Z","v":958,"vw":30.484},{"c":30.43,"h":30.48,"l":30.43,"n":32,"o":30.48,"t":"2026-10-06T15:45:00Z","v":835,"vw":30.455833},{"c":30.385,"h":30.42,"l":30.385,"n":25,"o":30.405,"t":"2026-10-06T16:00:00Z","v":873,"vw":30.4},{"c":30.355,"h":30.375,"l":30.325,"n":26,"o":30.355,"t":"2026-10-06T16:15:00Z","v":2653,"vw":30.367075},{"c":30.34,"h":30.35,"l":30.295,"n":42,"o":30.295,"t":"2026-10-06T16:30:00Z","v":1967,"vw":30.341},{"c":30.285,"h":30.36,"l":30.285,"n":71,"o":30.36,"t":"2026-10-06T16:45:00Z","v":1418,"vw":30.337687},{"c":30.28,"h":30.31,"l":30.275,"n":38,"o":30.275,"t":"2026-10-06T17:00:00Z","v":894,"vw":30.289212},{"c":30.24,"h":30.3285,"l":30.235,"n":47,"o":30.3285,"t":"2026-10-06T17:15:00Z","v":1040,"vw":30.2713},{"c":30.26,"h":30.26,"l":30.225,"n":46,"o":30.23,"t":"2026-10-06T17:30:00Z","v":1343,"vw":30.24},{"c":30.26,"h":30.275,"l":30.245,"n":78,"o":30.25,"t":"2026-10-06T17:45:00Z","v":3099,"vw":30.261877},{"c":30.24,"h":30.26,"l":30.24,"n":50,"o":30.25,"t":"2026-10-06T18:00:00Z","v":1502,"vw":30.252143},{"c":30.165,"h":30.2244,"l":30.165,"n":52,"o":30.2244,"t":"2026-10-06T18:15:00Z","v":1422,"vw":30.193331},{"c":30.1775,"h":30.18,"l":30.17,"n":46,"o":30.17,"t":"2026-10-06T18:30:00Z","v":1937,"vw":30.17275},{"c":30.18,"h":30.18,"l":30.125,"n":53,"o":30.18,"t":"2026-10-06T18:45:00Z","v":1272,"vw":30.160833},{"c":30.21,"h":30.21,"l":30.17,"n":89,"o":30.18,"t":"2026-10-06T19:00:00Z","v":4570,"vw":30.189142},{"c":30.21,"h":30.21,"l":30.1601,"n":41,"o":30.17,"t":"2026-10-06T19:15:00Z","v":1782,"vw":30.193091},{"c":30.265,"h":30.29,"l":30.1828,"n":120,"o":30.26,"t":"2026-10-06T19:30:00Z","v":7051,"vw":30.224774},{"c":30.22,"h":30.3125,"l":30.18,"n":504,"o":30.25,"t":"2026-10-06T19:45:00Z","v":19901,"vw":30.25217},{"c":30.19,"h":30.19,"l":30.19,"n":16,"o":30.19,"t":"2026-10-06T20:00:00Z","v":37650,"vw":30.19},{"c":29.76,"h":29.81,"l":29.59,"n":33,"o":29.81,"t":"2026-10-07T13:30:00Z","v":7196,"vw":29.79914},{"c":29.87,"h":29.87,"l":29.73,"n":53,"o":29.73,"t":"2026-10-07T13:45:00Z","v":1597,"vw":29.834145},{"c":29.84,"h":29.88,"l":29.84,"n":60,"o":29.88,"t":"2026-10-07T14:00:00Z","v":2960,"vw":29.864822},{"c":29.92,"h":30.02,"l":29.91,"n":122,"o":29.95,"t":"2026-10-07T14:15:00Z","v":4644,"vw":29.946448},{"c":29.98,"h":29.98,"l":29.92,"n":59,"o":29.94,"t":"2026-10-07T14:30:00Z","v":4637,"vw":29.943039},{"c":29.995,"h":30.01,"l":29.93,"n":148,"o":29.995,"t":"2026-10-07T14:45:00Z","v":5996,"vw":29.978448},{"c":30.045,"h":30.045,"l":29.96,"n":98,"o":29.97,"t":"2026-10-07T15:00:00Z","v":3598,"vw":29.986402},{"c":30.05,"h":30.07,"l":29.97,"n":77,"o":29.99,"t":"2026-10-07T15:15:00Z","v":3381,"vw":29.993958},{"c":30.01,"h":30.065,"l":29.95,"n":163,"o":30.04,"t":"2026-10-07T15:30:00Z","v":14263,"vw":29.979815},{"c":29.99,"h":29.99,"l":29.95,"n":66,"o":29.97,"t":"2026-10-07T15:45:00Z","v":2246,"vw":29.975},{"c":29.96,"h":29.985,"l":29.94,"n":69,"o":29.985,"t":"2026-10-07T16:00:00Z","v":2580,"vw":29.97197},{"c":30.005,"h":30.01,"l":30,"n":41,"o":30,"t":"2026-10-07T16:15:00Z","v":1682,"vw":30.004},{"c":30.055,"h":30.055,"l":30.04,"n":11,"o":30.04,"t":"2026-10-07T16:30:00Z","v":381,"vw":30.0475},{"c":30.07,"h":30.13,"l":30.07,"n":82,"o":30.09,"t":"2026-10-07T16:45:00Z","v":3387,"vw":30.092802},{"c":30.17,"h":30.17,"l":30.09,"n":54,"o":30.09,"t":"2026-10-07T17:00:00Z","v":2095,"vw":30.114706},{"c":30.23,"h":30.23,"l":30.19,"n":24,"o":30.19,"t":"2026-10-07T17:15:00Z","v":635,"vw":30.21},{"c":30.145,"h":30.145,"l":30.06,"n":86,"o":30.11,"t":"2026-10-07T17:30:00Z","v":4020,"vw":30.091897},{"c":30.105,"h":30.15,"l":30.105,"n":38,"o":30.15,"t":"2026-10-07T17:45:00Z","v":2048,"vw":30.135789},{"c":30.04,"h":30.105,"l":30.04,"n":37,"o":30.07,"t":"2026-10-07T18:00:00Z","v":1160,"vw":30.083554},{"c":30.04,"h":30.065,"l":30.04,"n":12,"o":30.065,"t":"2026-10-07T18:15:00Z","v":1210,"vw":30.044541},{"c":30.02,"h":30.05,"l":30.02,"n":34,"o":30.05,"t":"2026-10-07T18:30:00Z","v":873,"vw":30.044},{"c":30,"h":30.03,"l":30,"n":92,"o":30.02,"t":"2026-10-07T18:45:00Z","v":3103,"vw":30.007691},{"c":30,"h":30.02,"l":30,"n":148,"o":30.01,"t":"2026-10-07T19:00:00Z","v":10208,"vw":30.009533},{"c":30.025,"h":30.025,"l":29.96,"n":124,"o":30,"t":"2026-10-07T19:15:00Z","v":7786,"vw":29.987219},{"c":30,"h":30.02,"l":29.97,"n":139,"o":30.02,"t":"2026-10-07T19:30:00Z","v":13740,"vw":29.97288},{"c":30.08,"h":30.085,"l":29.975,"n":816,"o":29.99,"t":"2026-10-07T19:45:00Z","v":29001,"vw":30.008554},{"c":30.1,"h":30.1,"l":30.1,"n":29,"o":30.1,"t":"2026-10-07T20:00:00Z","v":30827,"vw":30.1},{"c":29.98,"h":30.15,"l":29.9,"n":26,"o":30.14,"t":"2026-10-08T13:30:00Z","v":1683,"vw":29.988223},{"c":30.065,"h":30.18,"l":30.065,"n":5,"o":30.18,"t":"2026-10-08T13:45:00Z","v":214,"vw":30.1225},{"c":30.22,"h":30.22,"l":30.22,"n":9,"o":30.22,"t":"2026-10-08T14:00:00Z","v":207,"vw":30.22},{"c":30.01,"h":30.1147,"l":29.985,"n":83,"o":30.1147,"t":"2026-10-08T14:15:00Z","v":3912,"vw":30.04672},{"c":30.15,"h":30.22,"l":30.13,"n":100,"o":30.135,"t":"2026-10-08T14:30:00Z","v":4285,"vw":30.193677},{"c":30.17,"h":30.17,"l":30.17,"n":3,"o":30.17,"t":"2026-10-08T14:45:00Z","v":227,"vw":30.17},{"c":30.005,"h":30.035,"l":30.005,"n":8,"o":30.035,"t":"2026-10-08T15:15:00Z","v":353,"vw":30.015},{"c":30.055,"h":30.07,"l":30.05,"n":67,"o":30.07,"t":"2026-10-08T15:30:00Z","v":1848,"vw":30.06},{"c":30.045,"h":30.08,"l":30.045,"n":54,"o":30.08,"t":"2026-10-08T15:45:00Z","v":1460,"vw":30.069761},{"c":30.105,"h":30.105,"l":30.1,"n":57,"o":30.1,"t":"2026-10-08T16:00:00Z","v":1415,"vw":30.102469},{"c":30.19,"h":30.22,"l":30.11,"n":120,"o":30.11,"t":"2026-10-08T16:15:00Z","v":3430,"vw":30.158375},{"c":30.24,"h":30.24,"l":30.18,"n":66,"o":30.18,"t":"2026-10-08T16:30:00Z","v":1775,"vw":30.199576},{"c":30.34,"h":30.34,"l":30.195,"n":159,"o":30.195,"t":"2026-10-08T16:45:00Z","v":4120,"vw":30.272484},{"c":30.44,"h":30.44,"l":30.38,"n":23,"o":30.38,"t":"2026-10-08T17:00:00Z","v":1046,"vw":30.403325},{"c":30.43,"h":30.5,"l":30.375,"n":205,"o":30.49,"t":"2026-10-08T17:15:00Z","v":10586,"vw":30.443373},{"c":30.52,"h":30.5299,"l":30.46,"n":40,"o":30.49,"t":"2026-10-08T17:30:00Z","v":1481,"vw":30.488166},{"c":30.5,"h":30.53,"l":30.405,"n":74,"o":30.53,"t":"2026-10-08T17:45:00Z","v":2612,"vw":30.474915},{"c":30.5,"h":30.5,"l":30.49,"n":42,"o":30.49,"t":"2026-10-08T18:00:00Z","v":1281,"vw":30.493333},{"c":30.45,"h":30.51,"l":30.45,"n":35,"o":30.51,"t":"2026-10-08T18:15:00Z","v":808,"vw":30.485},{"c":30.41,"h":30.47,"l":30.41,"n":87,"o":30.41,"t":"2026-10-08T18:30:00Z","v":2757,"vw":30.442792},{"c":30.445,"h":30.445,"l":30.39,"n":54,"o":30.39,"t":"2026-10-08T18:45:00Z","v":1831,"vw":30.417715},{"c":30.44,"h":30.44,"l":30.41,"n":112,"o":30.44,"t":"2026-10-08T19:00:00Z","v":2691,"vw":30.423636},{"c":30.44,"h":30.445,"l":30.44,"n":65,"o":30.445,"t":"2026-10-08T19:15:00Z","v":1447,"vw":30.443601},{"c":30.45,"h":30.51,"l":30.415,"n":161,"o":30.435,"t":"2026-10-08T19:30:00Z","v":4919,"vw":30.450458},{"c":30.5,"h":30.53,"l":30.47,"n":494,"o":30.51,"t":"2026-10-08T19:45:00Z","v":16619,"vw":30.505158},{"c":30.47,"h":30.47,"l":30.44,"n":20,"o":30.44,"t":"2026-10-08T20:00:00Z","v":68364,"vw":30.46971},{"c":30.37,"h":30.37,"l":30.37,"n":3,"o":30.37,"t":"2026-10-09T13:15:00Z","v":200,"vw":30.37},{"c":30.31,"h":30.54,"l":30.31,"n":16,"o":30.54,"t":"2026-10-09T13:30:00Z","v":1078,"vw":30.482715},{"c":30.1801,"h":30.1801,"l":30.15,"n":7,"o":30.17,"t":"2026-10-09T13:45:00Z","v":472,"vw":30.163865},{"c":30.26,"h":30.27,"l":30.25,"n":17,"o":30.26,"t":"2026-10-09T14:00:00Z","v":1388,"vw":30.260852},{"c":30.53,"h":30.53,"l":30.25,"n":56,"o":30.26,"t":"2026-10-09T14:15:00Z","v":2240,"vw":30.290168},{"c":30.235,"h":30.26,"l":30.235,"n":30,"o":30.26,"t":"2026-10-09T14:30:00Z","v":1270,"vw":30.254945},{"c":30.29,"h":30.34,"l":30.29,"n":56,"o":30.34,"t":"2026-10-09T14:45:00Z","v":2052,"vw":30.3225},{"c":30.37,"h":30.37,"l":30.34,"n":20,"o":30.34,"t":"2026-10-09T15:00:00Z","v":569,"vw":30.353393},{"c":30.32,"h":30.32,"l":30.32,"n":30,"o":30.32,"t":"2026-10-09T15:15:00Z","v":943,"vw":30.32},{"c":30.28,"h":30.3,"l":30.28,"n":31,"o":30.3,"t":"2026-10-09T15:30:00Z","v":565,"vw":30.29},{"c":30.315,"h":30.315,"l":30.2801,"n":24,"o":30.29,"t":"2026-10-09T16:00:00Z","v":1091,"vw":30.29418},{"c":30.32,"h":30.32,"l":30.32,"n":50,"o":30.32,"t":"2026-10-09T16:15:00Z","v":1802,"vw":30.32},{"c":30.34,"h":30.35,"l":30.34,"n":41,"o":30.35,"t":"2026-10-09T16:30:00Z","v":1834,"vw":30.344889},{"c":30.37,"h":30.37,"l":30.365,"n":7,"o":30.365,"t":"2026-10-09T16:45:00Z","v":429,"vw":30.36625},{"c":30.33,"h":30.36,"l":30.33,"n":39,"o":30.36,"t":"2026-10-09T17:00:00Z","v":686,"vw":30.34},{"c":30.32,"h":30.3201,"l":30.32,"n":28,"o":30.3201,"t":"2026-10-09T17:15:00Z","v":761,"vw":30.320027},{"c":30.35,"h":30.35,"l":30.32,"n":45,"o":30.32,"t":"2026-10-09T17:30:00Z","v":1402,"vw":30.343725},{"c":30.3,"h":30.36,"l":30.3,"n":73,"o":30.34,"t":"2026-10-09T17:45:00Z","v":2580,"vw":30.334409},{"c":30.27,"h":30.28,"l":30.27,"n":31,"o":30.28,"t":"2026-10-09T18:15:00Z","v":1159,"vw":30.278571},{"c":30.3,"h":30.3,"l":30.3,"n":13,"o":30.3,"t":"2026-10-09T18:30:00Z","v":361,"vw":30.3},{"c":30.4,"h":30.41,"l":30.34,"n":38,"o":30.35,"t":"2026-10-09T18:45:00Z","v":1490,"vw":30.387},{"c":30.36,"h":30.44,"l":30.36,"n":57,"o":30.44,"t":"2026-10-09T19:00:00Z","v":2295,"vw":30.395916},{"c":30.32,"h":30.365,"l":30.29,"n":89,"o":30.365,"t":"2026-10-09T19:15:00Z","v":2560,"vw":30.318781},{"c":30.24,"h":30.29,"l":30.24,"n":70,"o":30.29,"t":"2026-10-09T19:30:00Z","v":1512,"vw":30.268333},{"c":30.19,"h":30.27,"l":30.16,"n":681,"o":30.27,"t":"2026-10-09T19:45:00Z","v":25709,"vw":30.196279},{"c":30.2,"h":30.2,"l":30.2,"n":16,"o":30.2,"t":"2026-10-09T20:00:00Z","v":20556,"vw":30.2},{"c":30.3,"h":30.3,"l":30.01,"n":27,"o":30.01,"t":"2026-10-12T13:30:00Z","v":3205,"vw":30.090994},{"c":30.22,"h":30.22,"l":30.22,"n":1,"o":30.22,"t":"2026-10-12T13:45:00Z","v":100,"vw":30.22},{"c":30.285,"h":30.285,"l":30.215,"n":5,"o":30.215,"t":"2026-10-12T14:00:00Z","v":257,"vw":30.25},{"c":30.28,"h":30.29,"l":30.205,"n":94,"o":30.255,"t":"2026-10-12T14:15:00Z","v":6303,"vw":30.25038},{"c":30.305,"h":30.33,"l":30.24,"n":34,"o":30.24,"t":"2026-10-12T14:30:00Z","v":3221,"vw":30.314652},{"c":30.37,"h":30.37,"l":30.31,"n":42,"o":30.31,"t":"2026-10-12T14:45:00Z","v":1968,"vw":30.351571},{"c":30.41,"h":30.41,"l":30.37,"n":16,"o":30.37,"t":"2026-10-12T15:00:00Z","v":1269,"vw":30.398182},{"c":30.37,"h":30.39,"l":30.335,"n":110,"o":30.37,"t":"2026-10-12T15:15:00Z","v":3134,"vw":30.368684},{"c":30.45,"h":30.45,"l":30.395,"n":30,"o":30.395,"t":"2026-10-12T15:30:00Z","v":1773,"vw":30.439615},{"c":30.39,"h":30.42,"l":30.39,"n":45,"o":30.42,"t":"2026-10-12T15:45:00Z","v":609,"vw":30.4},{"c":30.43,"h":30.43,"l":30.405,"n":51,"o":30.41,"t":"2026-10-12T16:00:00Z","v":2858,"vw":30.425435},{"c":30.42,"h":30.43,"l":30.42,"n":62,"o":30.43,"t":"2026-10-12T16:15:00Z","v":2320,"vw":30.42945},{"c":30.42,"h":30.44,"l":30.42,"n":35,"o":30.43,"t":"2026-10-12T16:30:00Z","v":1579,"vw":30.437024},{"c":30.42,"h":30.43,"l":30.42,"n":60,"o":30.42,"t":"2026-10-12T16:45:00Z","v":2195,"vw":30.421515},{"c":30.41,"h":30.4301,"l":30.4,"n":63,"o":30.4,"t":"2026-10-12T17:00:00Z","v":2171,"vw":30.415712},{"c":30.43,"h":30.475,"l":30.41,"n":37,"o":30.41,"t":"2026-10-12T17:15:00Z","v":2386,"vw":30.435353},{"c":30.43,"h":30.43,"l":30.415,"n":42,"o":30.43,"t":"2026-10-12T17:30:00Z","v":1536,"vw":30.427541},{"c":30.43,"h":30.43,"l":30.405,"n":75,"o":30.41,"t":"2026-10-12T17:45:00Z","v":2721,"vw":30.418157},{"c":30.415,"h":30.45,"l":30.4,"n":87,"o":30.44,"t":"2026-10-12T18:00:00Z","v":3391,"vw":30.425226},{"c":30.42,"h":30.42,"l":30.4,"n":51,"o":30.41,"t":"2026-10-12T18:15:00Z","v":1927,"vw":30.415359},{"c":30.41,"h":30.43,"l":30.41,"n":64,"o":30.43,"t":"2026-10-12T18:30:00Z","v":2753,"vw":30.420983},{"c":30.42,"h":30.438,"l":30.415,"n":50,"o":30.438,"t":"2026-10-12T18:45:00Z","v":1810,"vw":30.428238},{"c":30.45,"h":30.45,"l":30.415,"n":88,"o":30.435,"t":"2026-10-12T19:00:00Z","v":4999,"vw":30.432622},{"c":30.435,"h":30.44,"l":30.43,"n":107,"o":30.44,"t":"2026-10-12T19:15:00Z","v":3319,"vw":30.434169},{"c":30.415,"h":30.45,"l":30.41,"n":146,"o":30.45,"t":"2026-10-12T19:30:00Z","v":4688,"vw":30.425718},{"c":30.31,"h":30.405,"l":30.31,"n":808,"o":30.4,"t":"2026-10-12T19:45:00Z","v":32851,"vw":30.354375},{"c":30.3,"h":30.3,"l":30.3,"n":17,"o":30.3,"t":"2026-10-12T20:00:00Z","v":30005,"vw":30.3},{"c":30.53,"h":30.53,"l":30.53,"n":7,"o":30.53,"t":"2026-10-13T13:30:00Z","v":1724,"vw":30.53},{"c":30.27,"h":30.62,"l":30.27,"n":69,"o":30.61,"t":"2026-10-13T13:45:00Z","v":3763,"vw":30.382978},{"c":30.26,"h":30.26,"l":30.1,"n":35,"o":30.1,"t":"2026-10-13T14:00:00Z","v":1034,"vw":30.226},{"c":30.34,"h":30.34,"l":30.24,"n":24,"o":30.25,"t":"2026-10-13T14:15:00Z","v":1552,"vw":30.257857},{"c":30.35,"h":30.37,"l":30.34,"n":67,"o":30.36,"t":"2026-10-13T14:30:00Z","v":2808,"vw":30.362651},{"c":30.34,"h":30.38,"l":30.315,"n":62,"o":30.32,"t":"2026-10-13T14:45:00Z","v":3284,"vw":30.359792},{"c":30.39,"h":30.41,"l":30.37,"n":92,"o":30.37,"t":"2026-10-13T15:00:00Z","v":6716,"vw":30.386653},{"c":30.4,"h":30.4,"l":30.37,"n":39,"o":30.37,"t":"2026-10-13T15:15:00Z","v":4125,"vw":30.373585},{"c":30.37,"h":30.42,"l":30.37,"n":52,"o":30.42,"t":"2026-10-13T15:30:00Z","v":2104,"vw":30.41},{"c":30.33,"h":30.34,"l":30.32,"n":46,"o":30.32,"t":"2026-10-13T15:45:00Z","v":2453,"vw":30.334945},{"c":30.245,"h":30.3,"l":30.245,"n":66,"o":30.3,"t":"2026-10-13T16:00:00Z","v":2487,"vw":30.279},{"c":30.24,"h":30.245,"l":30.235,"n":27,"o":30.235,"t":"2026-10-13T16:15:00Z","v":1315,"vw":30.24},{"c":30.26,"h":30.26,"l":30.18,"n":111,"o":30.21,"t":"2026-10-13T16:30:00Z","v":5407,"vw":30.208108},{"c":30.27,"h":30.27,"l":30.24,"n":65,"o":30.25,"t":"2026-10-13T16:45:00Z","v":3081,"vw":30.252},{"c":30.25,"h":30.25,"l":30.22,"n":28,"o":30.22,"t":"2026-10-13T17:00:00Z","v":774,"vw":30.23},{"c":30.26,"h":30.27,"l":30.23,"n":76,"o":30.24,"t":"2026-10-13T17:15:00Z","v":4720,"vw":30.257344},{"c":30.31,"h":30.31,"l":30.26,"n":57,"o":30.295,"t":"2026-10-13T17:30:00Z","v":3123,"vw":30.28644},{"c":30.36,"h":30.37,"l":30.3,"n":137,"o":30.3,"t":"2026-10-13T18:00:00Z","v":6646,"vw":30.344963},{"c":30.32,"h":30.34,"l":30.32,"n":66,"o":30.32,"t":"2026-10-13T18:15:00Z","v":2506,"vw":30.329016},{"c":30.32,"h":30.32,"l":30.28,"n":82,"o":30.3,"t":"2026-10-13T18:30:00Z","v":2753,"vw":30.30788},{"c":30.325,"h":30.34,"l":30.32,"n":109,"o":30.33,"t":"2026-10-13T18:45:00Z","v":3999,"vw":30.330464},{"c":30.37,"h":30.37,"l":30.33,"n":104,"o":30.33,"t":"2026-10-13T19:00:00Z","v":3466,"vw":30.337829},{"c":30.35,"h":30.37,"l":30.345,"n":96,"o":30.37,"t":"2026-10-13T19:15:00Z","v":3015,"vw":30.361653},{"c":30.38,"h":30.39,"l":30.35,"n":183,"o":30.35,"t":"2026-10-13T19:30:00Z","v":3713,"vw":30.370417},{"c":30.39,"h":30.4,"l":30.36,"n":562,"o":30.36,"t":"2026-10-13T19:45:00Z","v":20036,"vw":30.383652},{"c":30.38,"h":30.38,"l":30.38,"n":18,"o":30.38,"t":"2026-10-13T20:00:00Z","v":26923,"vw":30.38},{"c":29.945,"h":30.045,"l":29.94,"n":29,"o":30,"t":"2026-10-14T13:30:00Z","v":8542,"vw":29.995494},{"c":30.08,"h":30.1,"l":29.93,"n":107,"o":29.94,"t":"2026-10-14T13:45:00Z","v":6827,"vw":29.992031},{"c":30.09,"h":30.1275,"l":30.025,"n":124,"o":30.0525,"t":"2026-10-14T14:00:00Z","v":5825,"vw":30.071277},{"c":30.29,"h":30.29,"l":30.045,"n":78,"o":30.045,"t":"2026-10-14T14:15:00Z","v":2399,"vw":30.248569},{"c":30.35,"h":30.35,"l":30.27,"n":114,"o":30.31,"t":"2026-10-14T14:30:00Z","v":4573,"vw":30.315806},{"c":30.32,"h":30.37,"l":30.3,"n":105,"o":30.31,"t":"2026-10-14T14:45:00Z","v":5849,"vw":30.344434},{"c":30.3,"h":30.3,"l":30.25,"n":28,"o":30.25,"t":"2026-10-14T15:00:00Z","v":759,"vw":30.285377},{"c":30.34,"h":30.34,"l":30.3,"n":73,"o":30.3,"t":"2026-10-14T15:15:00Z","v":1989,"vw":30.326111},{"c":30.38,"h":30.41,"l":30.36,"n":65,"o":30.36,"t":"2026-10-14T15:30:00Z","v":2604,"vw":30.397692},{"c":30.405,"h":30.405,"l":30.405,"n":10,"o":30.405,"t":"2026-10-14T15:45:00Z","v":165,"vw":30.405},{"c":30.31,"h":30.37,"l":30.29,"n":104,"o":30.37,"t":"2026-10-14T16:00:00Z","v":4649,"vw":30.319636},{"c":30.255,"h":30.29,"l":30.2,"n":155,"o":30.29,"t":"2026-10-14T16:15:00Z","v":13895,"vw":30.251308},{"c":30.25,"h":30.26,"l":30.24,"n":53,"o":30.24,"t":"2026-10-14T16:30:00Z","v":2167,"vw":30.249383},{"c":30.1801,"h":30.1801,"l":30.1801,"n":8,"o":30.1801,"t":"2026-10-14T16:45:00Z","v":233,"vw":30.1801},{"c":30.16,"h":30.18,"l":30.16,"n":49,"o":30.18,"t":"2026-10-14T17:00:00Z","v":1382,"vw":30.16862},{"c":30.19,"h":30.19,"l":30.17,"n":56,"o":30.17,"t":"2026-10-14T17:15:00Z","v":1479,"vw":30.173745},{"c":30.145,"h":30.145,"l":30.145,"n":8,"o":30.145,"t":"2026-10-14T17:30:00Z","v":124,"vw":30.145},{"c":30.11,"h":30.13,"l":30.11,"n":23,"o":30.12,"t":"2026-10-14T17:45:00Z","v":668,"vw":30.1175},{"c":30.11,"h":30.11,"l":30.11,"n":39,"o":30.11,"t":"2026-10-14T18:00:00Z","v":1132,"vw":30.11},{"c":30.15,"h":30.15,"l":30.12,"n":70,"o":30.12,"t":"2026-10-14T18:15:00Z","v":2206,"vw":30.13086},{"c":30.095,"h":30.12,"l":30.09,"n":18,"o":30.12,"t":"2026-10-14T18:30:00Z","v":495,"vw":30.101667},{"c":30.09,"h":30.09,"l":30.09,"n":27,"o":30.09,"t":"2026-10-14T18:45:00Z","v":867,"vw":30.09},{"c":30.13,"h":30.13,"l":30.09,"n":77,"o":30.09,"t":"2026-10-14T19:00:00Z","v":2353,"vw":30.1},{"c":30.12,"h":30.15,"l":30.12,"n":111,"o":30.13,"t":"2026-10-14T19:15:00Z","v":2643,"vw":30.13568},{"c":30.04,"h":30.13,"l":30.04,"n":228,"o":30.12,"t":"2026-10-14T19:30:00Z","v":7539,"vw":30.084463},{"c":30.19,"h":30.22,"l":30,"n":960,"o":30.05,"t":"2026-10-14T19:45:00Z","v":38507,"vw":30.106794},{"c":30.22,"h":30.22,"l":30.15,"n":14,"o":30.15,"t":"2026-10-14T20:00:00Z","v":37439,"vw":30.219721},{"c":30.45,"h":30.45,"l":30.45,"n":6,"o":30.45,"t":"2026-10-15T13:30:00Z","v":1443,"vw":30.45},{"c":30.58,"h":30.58,"l":30.395,"n":92,"o":30.395,"t":"2026-10-15T13:45:00Z","v":4928,"vw":30.509214},{"c":30.59,"h":30.63,"l":30.49,"n":119,"o":30.52,"t":"2026-10-15T14:00:00Z","v":6789,"vw":30.585875},{"c":30.67,"h":30.67,"l":30.56,"n":114,"o":30.57,"t":"2026-10-15T14:15:00Z","v":8192,"vw":30.583951},{"c":30.76,"h":30.8,"l":30.66,"n":109,"o":30.66,"t":"2026-10-15T14:30:00Z","v":4984,"vw":30.731724},{"c":30.7,"h":30.73,"l":30.66,"n":74,"o":30.66,"t":"2026-10-15T14:45:00Z","v":4022,"vw":30.695198},{"c":30.59,"h":30.65,"l":30.59,"n":46,"o":30.65,"t":"2026-10-15T15:00:00Z","v":1545,"vw":30.605846},{"c":30.46,"h":30.5,"l":30.45,"n":49,"o":30.5,"t":"2026-10-15T15:15:00Z","v":2588,"vw":30.4671},{"c":30.49,"h":30.51,"l":30.46,"n":50,"o":30.46,"t":"2026-10-15T15:30:00Z","v":1797,"vw":30.490834},{"c":30.49,"h":30.52,"l":30.49,"n":25,"o":30.52,"t":"2026-10-15T15:45:00Z","v":712,"vw":30.496},{"c":30.5,"h":30.5,"l":30.48,"n":23,"o":30.48,"t":"2026-10-15T16:00:00Z","v":451,"vw":30.491304},{"c":30.54,"h":30.54,"l":30.49,"n":46,"o":30.5,"t":"2026-10-15T16:15:00Z","v":2260,"vw":30.505},{"c":30.57,"h":30.58,"l":30.54,"n":64,"o":30.54,"t":"2026-10-15T16:30:00Z","v":2323,"vw":30.561413},{"c":30.6,"h":30.6,"l":30.55,"n":32,"o":30.55,"t":"2026-10-15T16:45:00Z","v":793,"vw":30.565},{"c":30.57,"h":30.57,"l":30.56,"n":38,"o":30.56,"t":"2026-10-15T17:15:00Z","v":1197,"vw":30.567506},{"c":30.51,"h":30.595,"l":30.51,"n":93,"o":30.57,"t":"2026-10-15T17:30:00Z","v":5526,"vw":30.548388},{"c":30.51,"h":30.53,"l":30.4964,"n":59,"o":30.52,"t":"2026-10-15T17:45:00Z","v":2701,"vw":30.514356},{"c":30.51,"h":30.53,"l":30.49,"n":111,"o":30.51,"t":"2026-10-15T18:00:00Z","v":5162,"vw":30.513868},{"c":30.53,"h":30.575,"l":30.53,"n":85,"o":30.53,"t":"2026-10-15T18:15:00Z","v":3406,"vw":30.546233},{"c":30.51,"h":30.54,"l":30.51,"n":36,"o":30.54,"t":"2026-10-15T18:30:00Z","v":796,"vw":30.516},{"c":30.455,"h":30.5,"l":30.45,"n":73,"o":30.5,"t":"2026-10-15T18:45:00Z","v":2427,"vw":30.468689},{"c":30.445,"h":30.445,"l":30.415,"n":33,"o":30.435,"t":"2026-10-15T19:00:00Z","v":863,"vw":30.434},{"c":30.49,"h":30.49,"l":30.475,"n":25,"o":30.475,"t":"2026-10-15T19:15:00Z","v":384,"vw":30.4825},{"c":30.48,"h":30.51,"l":30.48,"n":146,"o":30.49,"t":"2026-10-15T19:30:00Z","v":4070,"vw":30.495032},{"c":30.51,"h":30.57,"l":30.45,"n":763,"o":30.48,"t":"2026-10-15T19:45:00Z","v":23900,"vw":30.512808},{"c":30.5,"h":30.5,"l":30.5,"n":14,"o":30.5,"t":"2026-10-15T20:00:00Z","v":32968,"vw":30.5},{"c":31.07,"h":31.07,"l":30.67,"n":111,"o":30.67,"t":"2026-10-16T13:30:00Z","v":18951,"vw":30.935885},{"c":30.99,"h":31.08,"l":30.92,"n":48,"o":30.92,"t":"2026-10-16T14:00:00Z","v":1797,"vw":30.953394},{"c":31.13,"h":31.23,"l":31.04,"n":132,"o":31.04,"t":"2026-10-16T14:15:00Z","v":4805,"vw":31.148738},{"c":31.07,"h":31.145,"l":31.06,"n":62,"o":31.145,"t":"2026-10-16T14:30:00Z","v":2322,"vw":31.090463},{"c":31.03,"h":31.09,"l":31.02,"n":79,"o":31.055,"t":"2026-10-16T14:45:00Z","v":2276,"vw":31.044564},{"c":31.11,"h":31.11,"l":31.02,"n":63,"o":31.02,"t":"2026-10-16T15:00:00Z","v":3324,"vw":31.066308},{"c":30.98,"h":31.1,"l":30.96,"n":101,"o":31.1,"t":"2026-10-16T15:15:00Z","v":3518,"vw":31.008411},{"c":30.955,"h":31,"l":30.955,"n":61,"o":31,"t":"2026-10-16T15:30:00Z","v":2310,"vw":30.967813},{"c":30.92,"h":30.93,"l":30.865,"n":38,"o":30.93,"t":"2026-10-16T15:45:00Z","v":1196,"vw":30.9075},{"c":30.845,"h":30.845,"l":30.82,"n":49,"o":30.84,"t":"2026-10-16T16:00:00Z","v":1508,"vw":30.838333},{"c":30.75,"h":30.78,"l":30.75,"n":84,"o":30.75,"t":"2026-10-16T16:15:00Z","v":3541,"vw":30.764128},{"c":30.68,"h":30.74,"l":30.68,"n":52,"o":30.74,"t":"2026-10-16T16:45:00Z","v":2097,"vw":30.7325},{"c":30.69,"h":30.71,"l":30.68,"n":68,"o":30.69,"t":"2026-10-16T17:00:00Z","v":1699,"vw":30.691429},{"c":30.685,"h":30.71,"l":30.685,"n":21,"o":30.71,"t":"2026-10-16T17:15:00Z","v":344,"vw":30.698479},{"c":30.6801,"h":30.74,"l":30.6801,"n":31,"o":30.74,"t":"2026-10-16T17:30:00Z","v":1009,"vw":30.709623},{"c":30.67,"h":30.71,"l":30.67,"n":26,"o":30.71,"t":"2026-10-16T17:45:00Z","v":984,"vw":30.696667},{"c":30.67,"h":30.68,"l":30.64,"n":58,"o":30.67,"t":"2026-10-16T18:00:00Z","v":3189,"vw":30.674416},{"c":30.71,"h":30.74,"l":30.695,"n":59,"o":30.695,"t":"2026-10-16T18:30:00Z","v":2604,"vw":30.727381},{"c":30.71,"h":30.71,"l":30.705,"n":6,"o":30.705,"t":"2026-10-16T18:45:00Z","v":308,"vw":30.708148},{"c":30.69,"h":30.74,"l":30.69,"n":56,"o":30.71,"t":"2026-10-16T19:00:00Z","v":2189,"vw":30.713636},{"c":30.69,"h":30.69,"l":30.69,"n":19,"o":30.69,"t":"2026-10-16T19:15:00Z","v":1056,"vw":30.69},{"c":30.66,"h":30.72,"l":30.66,"n":170,"o":30.7,"t":"2026-10-16T19:30:00Z","v":5021,"vw":30.687048},{"c":30.67,"h":30.71,"l":30.64,"n":557,"o":30.69,"t":"2026-10-16T19:45:00Z","v":21266,"vw":30.671316},{"c":30.66,"h":30.66,"l":30.63,"n":9,"o":30.63,"t":"2026-10-16T20:00:00Z","v":31895,"vw":30.659893},{"c":30.54,"h":30.54,"l":30.54,"n":10,"o":30.54,"t":"2026-10-19T13:30:00Z","v":459,"vw":30.54},{"c":30.605,"h":30.634,"l":30.47,"n":23,"o":30.565,"t":"2026-10-19T13:45:00Z","v":1721,"vw":30.60597},{"c":30.48,"h":30.56,"l":30.48,"n":14,"o":30.56,"t":"2026-10-19T14:00:00Z","v":396,"vw":30.533333},{"c":30.54,"h":30.62,"l":30.54,"n":69,"o":30.6,"t":"2026-10-19T14:15:00Z","v":1937,"vw":30.592056},{"c":30.54,"h":30.58,"l":30.54,"n":24,"o":30.58,"t":"2026-10-19T14:30:00Z","v":731,"vw":30.556098},{"c":30.49,"h":30.49,"l":30.49,"n":4,"o":30.49,"t":"2026-10-19T14:45:00Z","v":143,"vw":30.49},{"c":30.62,"h":30.63,"l":30.47,"n":122,"o":30.51,"t":"2026-10-19T15:00:00Z","v":3135,"vw":30.543334},{"c":30.58,"h":30.62,"l":30.58,"n":51,"o":30.62,"t":"2026-10-19T15:15:00Z","v":1691,"vw":30.603529},{"c":30.6,"h":30.6,"l":30.555,"n":37,"o":30.56,"t":"2026-10-19T15:30:00Z","v":1561,"vw":30.578636},{"c":30.54,"h":30.56,"l":30.54,"n":28,"o":30.56,"t":"2026-10-19T15:45:00Z","v":441,"vw":30.55},{"c":30.48,"h":30.535,"l":30.48,"n":32,"o":30.52,"t":"2026-10-19T16:00:00Z","v":786,"vw":30.51125},{"c":30.51,"h":30.51,"l":30.49,"n":38,"o":30.5,"t":"2026-10-19T16:15:00Z","v":776,"vw":30.5},{"c":30.47,"h":30.47,"l":30.47,"n":10,"o":30.47,"t":"2026-10-19T16:30:00Z","v":324,"vw":30.47},{"c":30.43,"h":30.43,"l":30.43,"n":8,"o":30.43,"t":"2026-10-19T17:00:00Z","v":201,"vw":30.43},{"c":30.45,"h":30.45,"l":30.4,"n":47,"o":30.41,"t":"2026-10-19T17:15:00Z","v":915,"vw":30.4225},{"c":30.51,"h":30.51,"l":30.44,"n":103,"o":30.46,"t":"2026-10-19T17:30:00Z","v":3828,"vw":30.474627},{"c":30.51,"h":30.51,"l":30.5,"n":13,"o":30.5,"t":"2026-10-19T17:45:00Z","v":543,"vw":30.5075},{"c":30.49,"h":30.49,"l":30.47,"n":37,"o":30.48,"t":"2026-10-19T18:00:00Z","v":1080,"vw":30.476},{"c":30.45,"h":30.475,"l":30.45,"n":98,"o":30.45,"t":"2026-10-19T18:30:00Z","v":2971,"vw":30.463229},{"c":30.475,"h":30.48,"l":30.45,"n":81,"o":30.46,"t":"2026-10-19T18:45:00Z","v":4136,"vw":30.468055},{"c":30.49,"h":30.495,"l":30.47,"n":57,"o":30.48,"t":"2026-10-19T19:00:00Z","v":2526,"vw":30.48475},{"c":30.52,"h":30.55,"l":30.49,"n":80,"o":30.49,"t":"2026-10-19T19:15:00Z","v":4090,"vw":30.513054},{"c":30.46,"h":30.53,"l":30.45,"n":91,"o":30.53,"t":"2026-10-19T19:30:00Z","v":3165,"vw":30.486923},{"c":30.48,"h":30.48,"l":30.4,"n":558,"o":30.451,"t":"2026-10-19T19:45:00Z","v":21231,"vw":30.43247},{"c":30.48,"h":30.48,"l":30.44,"n":15,"o":30.44,"t":"2026-10-19T20:00:00Z","v":27351,"vw":30.479623},{"c":30.63,"h":30.63,"l":30.63,"n":7,"o":30.63,"t":"2026-10-20T13:30:00Z","v":2123,"vw":30.63},{"c":31.21,"h":31.25,"l":31.025,"n":70,"o":31.1,"t":"2026-10-20T13:45:00Z","v":4052,"vw":31.193645},{"c":31.135,"h":31.165,"l":31.04,"n":34,"o":31.1,"t":"2026-10-20T14:00:00Z","v":4644,"vw":31.133539},{"c":31.27,"h":31.31,"l":31.05,"n":146,"o":31.055,"t":"2026-10-20T14:15:00Z","v":10503,"vw":31.228744},{"c":31.255,"h":31.26,"l":31.24,"n":17,"o":31.26,"t":"2026-10-20T14:30:00Z","v":4306,"vw":31.254802},{"c":31.23,"h":31.27,"l":31.23,"n":64,"o":31.23,"t":"2026-10-20T14:45:00Z","v":1688,"vw":31.241429},{"c":31.06,"h":31.15,"l":31.06,"n":93,"o":31.115,"t":"2026-10-20T15:00:00Z","v":3124,"vw":31.11527},{"c":30.94,"h":31.07,"l":30.94,"n":84,"o":31.025,"t":"2026-10-20T15:15:00Z","v":3329,"vw":31.023076},{"c":30.99,"h":30.99,"l":30.92,"n":53,"o":30.92,"t":"2026-10-20T15:30:00Z","v":1787,"vw":30.954182},{"c":30.97,"h":30.99,"l":30.97,"n":34,"o":30.99,"t":"2026-10-20T15:45:00Z","v":660,"vw":30.97813},{"c":30.89,"h":30.94,"l":30.89,"n":21,"o":30.94,"t":"2026-10-20T16:00:00Z","v":530,"vw":30.9275},{"c":30.855,"h":30.9,"l":30.855,"n":55,"o":30.9,"t":"2026-10-20T16:15:00Z","v":2136,"vw":30.88},{"c":30.79,"h":30.86,"l":30.79,"n":72,"o":30.86,"t":"2026-10-20T16:45:00Z","v":2055,"vw":30.826777},{"c":30.81,"h":30.83,"l":30.81,"n":17,"o":30.83,"t":"2026-10-20T17:00:00Z","v":608,"vw":30.823865},{"c":30.81,"h":30.82,"l":30.8,"n":20,"o":30.8,"t":"2026-10-20T17:15:00Z","v":1172,"vw":30.80308},{"c":30.81,"h":30.83,"l":30.81,"n":12,"o":30.83,"t":"2026-10-20T17:30:00Z","v":578,"vw":30.825181},{"c":30.81,"h":30.83,"l":30.81,"n":65,"o":30.825,"t":"2026-10-20T17:45:00Z","v":2315,"vw":30.822383},{"c":30.81,"h":30.83,"l":30.81,"n":58,"o":30.81,"t":"2026-10-20T18:00:00Z","v":1611,"vw":30.818182},{"c":30.78,"h":30.79,"l":30.76,"n":55,"o":30.79,"t":"2026-10-20T18:15:00Z","v":1114,"vw":30.776667},{"c":30.765,"h":30.765,"l":30.765,"n":9,"o":30.765,"t":"2026-10-20T18:30:00Z","v":371,"vw":30.765},{"c":30.775,"h":30.78,"l":30.752,"n":34,"o":30.752,"t":"2026-10-20T18:45:00Z","v":844,"vw":30.76475},{"c":30.86,"h":30.88,"l":30.785,"n":130,"o":30.79,"t":"2026-10-20T19:00:00Z","v":3873,"vw":30.819222},{"c":30.9,"h":30.9,"l":30.85,"n":64,"o":30.85,"t":"2026-10-20T19:15:00Z","v":1179,"vw":30.87825},{"c":30.88,"h":30.91,"l":30.85,"n":178,"o":30.91,"t":"2026-10-20T19:30:00Z","v":4848,"vw":30.87644},{"c":30.91,"h":30.96,"l":30.87,"n":546,"o":30.915,"t":"2026-10-20T19:45:00Z","v":16160,"vw":30.919968},{"c":30.92,"h":30.93,"l":30.92,"n":17,"o":30.93,"t":"2026-10-20T20:00:00Z","v":23546,"vw":30.920224},{"c":30.96,"h":30.995,"l":30.93,"n":9,"o":30.93,"t":"2026-10-21T13:30:00Z","v":1443,"vw":30.940824},{"c":31.04,"h":31.04,"l":31.04,"n":7,"o":31.04,"t":"2026-10-21T13:45:00Z","v":210,"vw":31.04},{"c":30.7,"h":30.895,"l":30.68,"n":80,"o":30.895,"t":"2026-10-21T14:00:00Z","v":7448,"vw":30.81281},{"c":30.76,"h":30.85,"l":30.69,"n":51,"o":30.74,"t":"2026-10-21T14:15:00Z","v":1826,"vw":30.745786},{"c":30.89,"h":30.92,"l":30.82,"n":56,"o":30.84,"t":"2026-10-21T14:30:00Z","v":5381,"vw":30.90772},{"c":30.85,"h":30.85,"l":30.85,"n":14,"o":30.85,"t":"2026-10-21T14:45:00Z","v":461,"vw":30.85},{"c":30.79,"h":30.855,"l":30.79,"n":48,"o":30.82,"t":"2026-10-21T15:00:00Z","v":1845,"vw":30.820385},{"c":30.81,"h":30.81,"l":30.81,"n":5,"o":30.81,"t":"2026-10-21T15:15:00Z","v":141,"vw":30.81},{"c":30.895,"h":30.91,"l":30.89,"n":63,"o":30.89,"t":"2026-10-21T15:30:00Z","v":2089,"vw":30.900751},{"c":30.84,"h":30.8951,"l":30.84,"n":41,"o":30.8951,"t":"2026-10-21T15:45:00Z","v":1435,"vw":30.860266},{"c":30.815,"h":30.815,"l":30.815,"n":33,"o":30.815,"t":"2026-10-21T16:00:00Z","v":865,"vw":30.815},{"c":30.84,"h":30.84,"l":30.79,"n":92,"o":30.815,"t":"2026-10-21T16:15:00Z","v":3135,"vw":30.809351},{"c":30.9,"h":30.9,"l":30.855,"n":38,"o":30.855,"t":"2026-10-21T16:30:00Z","v":1421,"vw":30.881429},{"c":30.91,"h":30.91,"l":30.89,"n":18,"o":30.9,"t":"2026-10-21T16:45:00Z","v":575,"vw":30.902},{"c":30.9,"h":30.93,"l":30.9,"n":35,"o":30.92,"t":"2026-10-21T17:00:00Z","v":1377,"vw":30.916818},{"c":30.88,"h":30.91,"l":30.88,"n":14,"o":30.91,"t":"2026-10-21T17:15:00Z","v":508,"vw":30.8875},{"c":30.86,"h":30.89,"l":30.86,"n":79,"o":30.88,"t":"2026-10-21T17:30:00Z","v":3022,"vw":30.880118},{"c":30.81,"h":30.81,"l":30.81,"n":30,"o":30.81,"t":"2026-10-21T18:00:00Z","v":477,"vw":30.81},{"c":30.79,"h":30.81,"l":30.79,"n":51,"o":30.795,"t":"2026-10-21T18:15:00Z","v":1565,"vw":30.799386},{"c":30.81,"h":30.81,"l":30.805,"n":43,"o":30.81,"t":"2026-10-21T18:30:00Z","v":778,"vw":30.808333},{"c":30.69,"h":30.84,"l":30.69,"n":80,"o":30.81,"t":"2026-10-21T18:45:00Z","v":2147,"vw":30.778768},{"c":30.75,"h":30.76,"l":30.68,"n":143,"o":30.68,"t":"2026-10-21T19:00:00Z","v":4349,"vw":30.702526},{"c":30.8,"h":30.825,"l":30.765,"n":67,"o":30.79,"t":"2026-10-21T19:15:00Z","v":2335,"vw":30.787776},{"c":30.83,"h":30.86,"l":30.79,"n":111,"o":30.86,"t":"2026-10-21T19:30:00Z","v":2160,"vw":30.824722},{"c":30.81,"h":30.86,"l":30.79,"n":563,"o":30.8,"t":"2026-10-21T19:45:00Z","v":24299,"vw":30.816703},{"c":30.68,"h":30.83,"l":30.68,"n":12,"o":30.83,"t":"2026-10-21T20:00:00Z","v":28288,"vw":30.787849},{"c":31,"h":31,"l":30.84,"n":24,"o":30.84,"t":"2026-10-22T13:30:00Z","v":2445,"vw":30.922136},{"c":31.475,"h":31.5,"l":31.06,"n":139,"o":31.315,"t":"2026-10-22T13:45:00Z","v":8763,"vw":31.376212},{"c":31.53,"h":31.66,"l":31.26,"n":129,"o":31.63,"t":"2026-10-22T14:00:00Z","v":8363,"vw":31.540032},{"c":31.54,"h":31.545,"l":31.54,"n":11,"o":31.545,"t":"2026-10-22T14:15:00Z","v":370,"vw":31.5425},{"c":31.6,"h":31.6,"l":31.52,"n":44,"o":31.52,"t":"2026-10-22T14:30:00Z","v":984,"vw":31.54},{"c":31.56,"h":31.625,"l":31.51,"n":46,"o":31.59,"t":"2026-10-22T14:45:00Z","v":1225,"vw":31.583333},{"c":31.5124,"h":31.58,"l":31.5124,"n":17,"o":31.57,"t":"2026-10-22T15:00:00Z","v":1478,"vw":31.526173},{"c":31.6,"h":31.6,"l":31.59,"n":12,"o":31.59,"t":"2026-10-22T15:15:00Z","v":464,"vw":31.593356},{"c":31.62,"h":31.62,"l":31.59,"n":43,"o":31.6,"t":"2026-10-22T15:30:00Z","v":1368,"vw":31.605444},{"c":31.57,"h":31.57,"l":31.57,"n":12,"o":31.57,"t":"2026-10-22T15:45:00Z","v":174,"vw":31.57},{"c":31.63,"h":31.64,"l":31.605,"n":77,"o":31.62,"t":"2026-10-22T16:00:00Z","v":2358,"vw":31.630909},{"c":31.73,"h":31.73,"l":31.69,"n":44,"o":31.73,"t":"2026-10-22T16:30:00Z","v":1681,"vw":31.721376},{"c":31.8,"h":31.8,"l":31.74,"n":30,"o":31.74,"t":"2026-10-22T16:45:00Z","v":1069,"vw":31.769898},{"c":31.76,"h":31.83,"l":31.76,"n":63,"o":31.83,"t":"2026-10-22T17:00:00Z","v":1450,"vw":31.790205},{"c":31.84,"h":31.84,"l":31.83,"n":22,"o":31.83,"t":"2026-10-22T17:15:00Z","v":439,"vw":31.835},{"c":31.89,"h":31.89,"l":31.88,"n":22,"o":31.88,"t":"2026-10-22T17:30:00Z","v":822,"vw":31.886},{"c":31.86,"h":31.86,"l":31.78,"n":40,"o":31.78,"t":"2026-10-22T18:00:00Z","v":947,"vw":31.819486},{"c":31.81,"h":31.85,"l":31.81,"n":72,"o":31.85,"t":"2026-10-22T18:15:00Z","v":2983,"vw":31.826604},{"c":31.765,"h":31.805,"l":31.76,"n":50,"o":31.805,"t":"2026-10-22T18:30:00Z","v":1164,"vw":31.771},{"c":31.77,"h":31.805,"l":31.76,"n":85,"o":31.76,"t":"2026-10-22T18:45:00Z","v":2966,"vw":31.77982},{"c":31.77,"h":31.825,"l":31.77,"n":111,"o":31.785,"t":"2026-10-22T19:00:00Z","v":2883,"vw":31.789518},{"c":31.66,"h":31.77,"l":31.66,"n":67,"o":31.77,"t":"2026-10-22T19:15:00Z","v":1924,"vw":31.71},{"c":31.6825,"h":31.7,"l":31.62,"n":104,"o":31.66,"t":"2026-10-22T19:30:00Z","v":7853,"vw":31.632355},{"c":31.645,"h":31.72,"l":31.63,"n":588,"o":31.68,"t":"2026-10-22T19:45:00Z","v":17973,"vw":31.657174},{"c":31.63,"h":31.645,"l":31.63,"n":20,"o":31.645,"t":"2026-10-22T20:00:00Z","v":32860,"vw":31.630077}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5540552841771792,"strike":41.00853744037301,"iv":0.718876464768994,"gamma":0.02308735520958279,"theta":-0.02469497138912314,"vega":0.01321684375283785,"rho":0.002016598456075991,"breakevenPct":31.402443011540285},{"delta":0.15,"premium":0.9957616983541305,"strike":41.93844568074554,"iv":0.9500989697274995,"gamma":0.023132994979142292,"theta":-0.04092965017575777,"vega":0.0175083478800065,"rho":0.00292473723079607,"breakevenPct":35.738878846347376},{"delta":0.2,"premium":1.437468112531082,"strike":42.868353921118064,"iv":1.1813214746860052,"gamma":0.023178634748701795,"theta":-0.05716432896239241,"vega":0.02179985200717515,"rho":0.003832876005516149,"breakevenPct":40.07531468115446},{"delta":0.25,"premium":1.8791745267080333,"strike":43.7982621614906,"iv":1.4125439796445107,"gamma":0.023224274518261298,"theta":-0.07339900774902704,"vega":0.026091356134343796,"rho":0.004741014780236228,"breakevenPct":44.41175051596154},{"delta":0.3,"premium":2.320880940884985,"strike":44.728170401863125,"iv":1.6437664846030164,"gamma":0.0232699142878208,"theta":-0.08963368653566167,"vega":0.030382860261512448,"rho":0.005649153554956307,"breakevenPct":48.748186350768634},{"delta":0.35,"premium":2.45,"strike":41.802338329396015,"iv":1.495608757213104,"gamma":0.029405340851407637,"theta":-0.08461548829037618,"vega":0.032687906400786886,"rho":0.006789012813331613,"breakevenPct":39.90622298259887},{"delta":0.4,"premium":2.45,"strike":37.28383287035815,"iv":1.1907421359590817,"gamma":0.03805624837838808,"theta":-0.07081845929134856,"vega":0.03417241523356156,"rho":0.008024587814339281,"breakevenPct":25.620717263225266},{"delta":0.45,"premium":2.464000788123134,"strike":34.53330706256221,"iv":0.9828826571884277,"gamma":0.04648630601136686,"theta":-0.06040584052708442,"vega":0.0345939371428052,"rho":0.009251982834082463,"breakevenPct":16.9690415766214},{"delta":0.5,"premium":2.4923103659492924,"strike":33.58965446835692,"iv":0.8741643688477891,"gamma":0.05469065530125719,"theta":-0.05345208521336993,"vega":0.03392908761266257,"rho":0.010471017922180453,"breakevenPct":14.07513384225804},{"delta":0.55,"premium":2.520619943775451,"strike":32.64600187415163,"iv":0.7654460805071506,"gamma":0.06289500459114752,"theta":-0.04649832989965543,"vega":0.03326423808251994,"rho":0.011690053010278444,"breakevenPct":11.181226107894677},{"delta":0.6,"premium":2.5489295216016097,"strike":31.702349279946343,"iv":0.6567277921665121,"gamma":0.07109935388103784,"theta":-0.03954457458594095,"vega":0.03259938855237731,"rho":0.012909088098376431,"breakevenPct":8.28731837353132},{"delta":0.65,"premium":2.5772390994277683,"strike":30.758696685741054,"iv":0.5480095038258734,"gamma":0.07930370317092818,"theta":-0.03259081927222645,"vega":0.03193453902223468,"rho":0.014128123186474422,"breakevenPct":5.393410639167957},{"delta":0.7,"premium":2.8860406091370536,"strike":29.689086294416246,"iv":0.4797730118443315,"gamma":0.08303959390862947,"theta":-0.026788578680203047,"vega":0.030612351945854488,"rho":0.015134438847608811,"breakevenPct":2.988071146232381},{"delta":0.75,"premium":4.345431472081218,"strike":28.10279187817259,"iv":0.5775945008460237,"gamma":0.06844568527918783,"theta":-0.02570989847715736,"vega":0.026593739424703892,"rho":0.015268170736912917,"breakevenPct":2.586858521194465},{"delta":0.8,"premium":5.804822335025382,"strike":26.51649746192893,"iv":0.6754159898477159,"gamma":0.053851776649746184,"theta":-0.024631218274111674,"vega":0.022575126903553296,"rho":0.015401902626217023,"breakevenPct":2.185645896156549},{"delta":0.85,"premium":7.264213197969543,"strike":24.930203045685282,"iv":0.7732374788494077,"gamma":0.03925786802030458,"theta":-0.02355253807106599,"vega":0.01855651438240271,"rho":0.01553563451552113,"breakevenPct":1.784433271118634},{"delta":0.9,"premium":8.723604060913706,"strike":23.34390862944162,"iv":0.8710589678510999,"gamma":0.02466395939086293,"theta":-0.0224738578680203,"vega":0.014537901861252114,"rho":0.015669366404825236,"breakevenPct":1.383220646080718}],"put":[{"delta":0.15,"premium":2.45,"strike":19.592389523231155,"iv":2.4978838312053235,"gamma":0.010610038021746638,"theta":-0.08786273197689848,"vega":0.020737201932716286,"rho":-0.005767029976999801,"breakevenPct":45.803384371700425},{"delta":0.2,"premium":2.45,"strike":23.1489947433859,"iv":1.9238716703660228,"gamma":0.017114005520369867,"theta":-0.0792944653442636,"vega":0.024744542523675743,"rho":-0.007046049416181793,"breakevenPct":34.558979628877964},{"delta":0.25,"premium":2.45,"strike":25.834745126505524,"iv":1.518971026316537,"gamma":0.02471621230515479,"theta":-0.07093776465114847,"vega":0.02796414404237098,"rho":-0.008328059301813311,"breakevenPct":26.067830772982845},{"delta":0.3,"premium":2.45,"strike":27.648281380275485,"iv":1.2675641229602808,"gamma":0.0334584324282005,"theta":-0.06299684340456892,"vega":0.030369185529061617,"rho":-0.009613177860296307,"breakevenPct":20.33423528208825},{"delta":0.35,"premium":2.45,"strike":29.461817634045445,"iv":1.0161572196040245,"gamma":0.04220065255124621,"theta":-0.055055922157989365,"vega":0.03277422701575225,"rho":-0.010898296418779303,"breakevenPct":14.600639791193661},{"delta":0.4,"premium":2.585865065237732,"strike":30.468500224957697,"iv":0.899099262321257,"gamma":0.04757834262352828,"theta":-0.04976663210934506,"vega":0.03305805308679488,"rho":-0.012278806544977575,"breakevenPct":11.847501866203078},{"delta":0.45,"premium":2.779063379669115,"strike":31.134701309203844,"iv":0.8387347721240714,"gamma":0.05153624579560587,"theta":-0.0455962951335519,"vega":0.03244675448538428,"rho":-0.013699570643109126,"breakevenPct":10.352077364733695},{"delta":0.5,"premium":2.9722616941004985,"strike":31.800902393449995,"iv":0.7783702819268857,"gamma":0.05549414896768345,"theta":-0.04142595815775874,"vega":0.03183545588397369,"rho":-0.015120334741240676,"breakevenPct":8.856652863264314},{"delta":0.55,"premium":3.1654600085318814,"strike":32.46710347769614,"iv":0.7180057917296999,"gamma":0.059452052139761034,"theta":-0.03725562118196558,"vega":0.03122415728256309,"rho":-0.01654109883937223,"breakevenPct":7.36122836179493},{"delta":0.6,"premium":3.3586583229632643,"strike":33.13330456194229,"iv":0.6576413015325143,"gamma":0.06340995531183861,"theta":-0.033085284206172426,"vega":0.030612858681152492,"rho":-0.017961862937503778,"breakevenPct":5.865803860325549},{"delta":0.65,"premium":3.5518566373946476,"strike":33.79950564618844,"iv":0.5972768113353286,"gamma":0.06736785848391619,"theta":-0.028914947230379264,"vega":0.030001560079741897,"rho":-0.019382627035635328,"breakevenPct":4.370379358856166},{"delta":0.7,"premium":3.7450549518260305,"strike":34.46570673043459,"iv":0.536912321138143,"gamma":0.07132576165599377,"theta":-0.024744610254586113,"vega":0.0293902614783313,"rho":-0.020803391133766877,"breakevenPct":2.8749548573867845},{"delta":0.75,"premium":4.48408820023838,"strike":35.58998808104887,"iv":0.5239228843861741,"gamma":0.07005148986889152,"theta":-0.022131585220500596,"vega":0.02821561382598331,"rho":-0.022646745363002936,"breakevenPct":1.6569716066693305},{"delta":0.8,"premium":7.434028605482721,"strike":38.56972586412396,"iv":0.7028263408820027,"gamma":0.047584266984505325,"theta":-0.025826460071513714,"vega":0.024759117997616202,"rho":-0.026201803052571387,"breakevenPct":1.5627655433410053},{"delta":0.85,"premium":13.363888888888885,"strike":44.513888888888886,"iv":1.013311111111111,"gamma":0.026056944444444452,"theta":-0.031843055555555555,"vega":0.02075277777777778,"rho":-0.032133216414034924,"breakevenPct":1.5175466329434095}]},"raw":{"call":[{"delta":0.1,"premium":0.5540552841771792,"strike":41.00853744037301,"iv":0.718876464768994,"gamma":0.02308735520958279,"theta":-0.02469497138912314,"vega":0.01321684375283785,"rho":0.002016598456075991,"breakevenPct":31.402443011540285},{"delta":0.15,"premium":0.9957616983541305,"strike":41.93844568074554,"iv":0.9500989697274995,"gamma":0.023132994979142292,"theta":-0.04092965017575777,"vega":0.0175083478800065,"rho":0.00292473723079607,"breakevenPct":35.738878846347376},{"delta":0.2,"premium":1.437468112531082,"strike":42.868353921118064,"iv":1.1813214746860052,"gamma":0.023178634748701795,"theta":-0.05716432896239241,"vega":0.02179985200717515,"rho":0.003832876005516149,"breakevenPct":40.07531468115446},{"delta":0.25,"premium":1.8791745267080333,"strike":43.7982621614906,"iv":1.4125439796445107,"gamma":0.023224274518261298,"theta":-0.07339900774902704,"vega":0.026091356134343796,"rho":0.004741014780236228,"breakevenPct":44.41175051596154},{"delta":0.3,"premium":2.320880940884985,"strike":44.728170401863125,"iv":1.6437664846030164,"gamma":0.0232699142878208,"theta":-0.08963368653566167,"vega":0.030382860261512448,"rho":0.005649153554956307,"breakevenPct":48.748186350768634},{"delta":0.35,"premium":2.45,"strike":41.802338329396015,"iv":1.495608757213104,"gamma":0.029405340851407637,"theta":-0.08461548829037618,"vega":0.032687906400786886,"rho":0.006789012813331613,"breakevenPct":39.90622298259887},{"delta":0.4,"premium":2.45,"strike":37.28383287035815,"iv":1.1907421359590817,"gamma":0.03805624837838808,"theta":-0.07081845929134856,"vega":0.03417241523356156,"rho":0.008024587814339281,"breakevenPct":25.620717263225266},{"delta":0.45,"premium":2.464000788123134,"strike":34.53330706256221,"iv":0.9828826571884277,"gamma":0.04648630601136686,"theta":-0.06040584052708442,"vega":0.0345939371428052,"rho":0.009251982834082463,"breakevenPct":16.9690415766214},{"delta":0.5,"premium":2.4923103659492924,"strike":33.58965446835692,"iv":0.8741643688477891,"gamma":0.05469065530125719,"theta":-0.05345208521336993,"vega":0.03392908761266257,"rho":0.010471017922180453,"breakevenPct":14.07513384225804},{"delta":0.55,"premium":2.520619943775451,"strike":32.64600187415163,"iv":0.7654460805071506,"gamma":0.06289500459114752,"theta":-0.04649832989965543,"vega":0.03326423808251994,"rho":0.011690053010278444,"breakevenPct":11.181226107894677},{"delta":0.6,"premium":2.5489295216016097,"strike":31.702349279946343,"iv":0.6567277921665121,"gamma":0.07109935388103784,"theta":-0.03954457458594095,"vega":0.03259938855237731,"rho":0.012909088098376431,"breakevenPct":8.28731837353132},{"delta":0.65,"premium":2.5772390994277683,"strike":30.758696685741054,"iv":0.5480095038258734,"gamma":0.07930370317092818,"theta":-0.03259081927222645,"vega":0.03193453902223468,"rho":0.014128123186474422,"breakevenPct":5.393410639167957},{"delta":0.7,"premium":2.8860406091370536,"strike":29.689086294416246,"iv":0.4797730118443315,"gamma":0.08303959390862947,"theta":-0.026788578680203047,"vega":0.030612351945854488,"rho":0.015134438847608811,"breakevenPct":2.988071146232381},{"delta":0.75,"premium":4.345431472081218,"strike":28.10279187817259,"iv":0.5775945008460237,"gamma":0.06844568527918783,"theta":-0.02570989847715736,"vega":0.026593739424703892,"rho":0.015268170736912917,"breakevenPct":2.586858521194465},{"delta":0.8,"premium":5.804822335025382,"strike":26.51649746192893,"iv":0.6754159898477159,"gamma":0.053851776649746184,"theta":-0.024631218274111674,"vega":0.022575126903553296,"rho":0.015401902626217023,"breakevenPct":2.185645896156549},{"delta":0.85,"premium":7.264213197969543,"strike":24.930203045685282,"iv":0.7732374788494077,"gamma":0.03925786802030458,"theta":-0.02355253807106599,"vega":0.01855651438240271,"rho":0.01553563451552113,"breakevenPct":1.784433271118634},{"delta":0.9,"premium":8.723604060913706,"strike":23.34390862944162,"iv":0.8710589678510999,"gamma":0.02466395939086293,"theta":-0.0224738578680203,"vega":0.014537901861252114,"rho":0.015669366404825236,"breakevenPct":1.383220646080718}],"put":[{"delta":0.15,"premium":2.45,"strike":19.592389523231155,"iv":2.4978838312053235,"gamma":0.010610038021746638,"theta":-0.08786273197689848,"vega":0.020737201932716286,"rho":-0.005767029976999801,"breakevenPct":45.803384371700425},{"delta":0.2,"premium":2.45,"strike":23.1489947433859,"iv":1.9238716703660228,"gamma":0.017114005520369867,"theta":-0.0792944653442636,"vega":0.024744542523675743,"rho":-0.007046049416181793,"breakevenPct":34.558979628877964},{"delta":0.25,"premium":2.45,"strike":25.834745126505524,"iv":1.518971026316537,"gamma":0.02471621230515479,"theta":-0.07093776465114847,"vega":0.02796414404237098,"rho":-0.008328059301813311,"breakevenPct":26.067830772982845},{"delta":0.3,"premium":2.45,"strike":27.648281380275485,"iv":1.2675641229602808,"gamma":0.0334584324282005,"theta":-0.06299684340456892,"vega":0.030369185529061617,"rho":-0.009613177860296307,"breakevenPct":20.33423528208825},{"delta":0.35,"premium":2.45,"strike":29.461817634045445,"iv":1.0161572196040245,"gamma":0.04220065255124621,"theta":-0.055055922157989365,"vega":0.03277422701575225,"rho":-0.010898296418779303,"breakevenPct":14.600639791193661},{"delta":0.4,"premium":2.585865065237732,"strike":30.468500224957697,"iv":0.899099262321257,"gamma":0.04757834262352828,"theta":-0.04976663210934506,"vega":0.03305805308679488,"rho":-0.012278806544977575,"breakevenPct":11.847501866203078},{"delta":0.45,"premium":2.779063379669115,"strike":31.134701309203844,"iv":0.8387347721240714,"gamma":0.05153624579560587,"theta":-0.0455962951335519,"vega":0.03244675448538428,"rho":-0.013699570643109126,"breakevenPct":10.352077364733695},{"delta":0.5,"premium":2.9722616941004985,"strike":31.800902393449995,"iv":0.7783702819268857,"gamma":0.05549414896768345,"theta":-0.04142595815775874,"vega":0.03183545588397369,"rho":-0.015120334741240676,"breakevenPct":8.856652863264314},{"delta":0.55,"premium":3.1654600085318814,"strike":32.46710347769614,"iv":0.7180057917296999,"gamma":0.059452052139761034,"theta":-0.03725562118196558,"vega":0.03122415728256309,"rho":-0.01654109883937223,"breakevenPct":7.36122836179493},{"delta":0.6,"premium":3.3586583229632643,"strike":33.13330456194229,"iv":0.6576413015325143,"gamma":0.06340995531183861,"theta":-0.033085284206172426,"vega":0.030612858681152492,"rho":-0.017961862937503778,"breakevenPct":5.865803860325549},{"delta":0.65,"premium":3.5518566373946476,"strike":33.79950564618844,"iv":0.5972768113353286,"gamma":0.06736785848391619,"theta":-0.028914947230379264,"vega":0.030001560079741897,"rho":-0.019382627035635328,"breakevenPct":4.370379358856166},{"delta":0.7,"premium":3.7450549518260305,"strike":34.46570673043459,"iv":0.536912321138143,"gamma":0.07132576165599377,"theta":-0.024744610254586113,"vega":0.0293902614783313,"rho":-0.020803391133766877,"breakevenPct":2.8749548573867845},{"delta":0.75,"premium":4.48408820023838,"strike":35.58998808104887,"iv":0.5239228843861741,"gamma":0.07005148986889152,"theta":-0.022131585220500596,"vega":0.02821561382598331,"rho":-0.022646745363002936,"breakevenPct":1.6569716066693305},{"delta":0.8,"premium":7.434028605482721,"strike":38.56972586412396,"iv":0.7028263408820027,"gamma":0.047584266984505325,"theta":-0.025826460071513714,"vega":0.024759117997616202,"rho":-0.026201803052571387,"breakevenPct":1.5627655433410053},{"delta":0.85,"premium":13.363888888888885,"strike":44.513888888888886,"iv":1.013311111111111,"gamma":0.026056944444444452,"theta":-0.031843055555555555,"vega":0.02075277777777778,"rho":-0.032133216414034924,"breakevenPct":1.5175466329434095}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}