{"symbol":"TFPM","url":"https://intraalpha.com/companies/TFPM","capturedAt":"2026-10-22T23:00:28.927Z","state":"ready","quote":{"symbol":"TFPM","last_price":29.37,"prev_close":30.76,"regular_close":29.37,"change":-1.39,"change_pct":-4.5189,"regular_change":-1.39,"regular_change_pct":-4.5189,"extended_change":0,"extended_change_pct":0,"bid":29.15,"ask":30.27,"bid_size":100,"ask_size":300,"volume":431920,"vwap":29.485176,"open":30.03,"high":30.03,"low":29.25,"close":29.37,"trade_count":7593,"last_trade_at":"2026-10-22T23:00:00.002749613Z","last_quote_at":"2026-10-22T20:01:40.266520412Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:28.180874954-04:00","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":{"symbol":"TFPM","fetched_at":"2026-10-22T23:00:28.396160+00:00","name":"Triple Flag Precious Metals Corp","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"OTHER PRECIOUS METALS & MINING","country":"USA","description":"Triple Flag Precious Metals Corp (TFPM) is a leading precious metals streaming and royalty company that provides innovative capital solutions to the mining industry by securing a portion of future production. With a well-diversified portfolio across premier mining jurisdictions, TFPM effectively mitigates operational risks while capitalizing on the growing global demand for gold and silver. Its unique financial model not only enhances mining operations but also positions the company to take advantage of favorable market conditions. Backed by a strong management team and a robust balance sheet, Triple Flag offers institutional investors an attractive opportunity for resilience and growth within their commodity allocations.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":6336653000,"ebitda":376836000,"pe_ratio":15.46,"peg_ratio":null,"book_value":11.08,"dividend_per_share":0.23,"dividend_yield":0.0075,"eps":1.99,"revenue_ttm":488576000,"gross_profit_ttm":419286000,"profit_margin":0.843,"operating_margin_ttm":0.651,"return_on_assets_ttm":0.0854,"return_on_equity_ttm":0.202,"quarterly_earnings_growth":1.722,"quarterly_revenue_growth":0.373,"analyst_target_price":39.5,"analyst_number":3,"beta":0.308,"fifty_two_week_high":41.55,"fifty_two_week_low":26.56,"fifty_day_ma":32.29,"two_hundred_day_ma":33.01,"shares_outstanding":206003000,"forward_pe":23.7,"price_to_sales":12.97,"price_to_book":3.045,"ev_to_revenue":14.73,"ev_to_ebitda":15.99},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:28.396160+00:00"},"optionObservedAt":"2026-10-22T19:59:49.680Z","bars":[{"c":29.9,"h":29.9,"l":29.9,"n":2,"o":29.9,"t":"2026-10-15T08:00:00Z","v":3261,"vw":29.9},{"c":30.14,"h":30.14,"l":30.14,"n":3,"o":30.14,"t":"2026-10-15T08:35:00Z","v":200,"vw":30.14},{"c":30.13,"h":30.13,"l":30.13,"n":2,"o":30.13,"t":"2026-10-15T11:15:00Z","v":3260,"vw":30.13},{"c":30.01,"h":30.01,"l":30.01,"n":1,"o":30.01,"t":"2026-10-15T13:25:00Z","v":100,"vw":30.01},{"c":29.895,"h":30.21,"l":29.78,"n":56,"o":30.17,"t":"2026-10-15T13:30:00Z","v":7385,"vw":30.070598},{"c":29.96,"h":30.06,"l":29.96,"n":59,"o":30.01,"t":"2026-10-15T13:35:00Z","v":1616,"vw":30.008591},{"c":29.995,"h":30.025,"l":29.98,"n":86,"o":30.02,"t":"2026-10-15T13:40:00Z","v":2614,"vw":30.00531},{"c":30.01,"h":30.05,"l":29.89,"n":115,"o":29.94,"t":"2026-10-15T13:45:00Z","v":5194,"vw":30.00273},{"c":29.83,"h":29.91,"l":29.83,"n":44,"o":29.88,"t":"2026-10-15T13:50:00Z","v":1792,"vw":29.872341},{"c":29.95,"h":29.95,"l":29.9,"n":75,"o":29.9,"t":"2026-10-15T13:55:00Z","v":1289,"vw":29.920604},{"c":29.88,"h":29.96,"l":29.88,"n":54,"o":29.96,"t":"2026-10-15T14:05:00Z","v":1510,"vw":29.910976},{"c":29.87,"h":29.89,"l":29.87,"n":22,"o":29.89,"t":"2026-10-15T14:10:00Z","v":605,"vw":29.8775},{"c":29.91,"h":29.9289,"l":29.865,"n":71,"o":29.9289,"t":"2026-10-15T14:15:00Z","v":11190,"vw":29.871604},{"c":29.98,"h":30.015,"l":29.94,"n":73,"o":29.94,"t":"2026-10-15T14:20:00Z","v":2851,"vw":29.990711},{"c":30.175,"h":30.23,"l":30.05,"n":116,"o":30.05,"t":"2026-10-15T14:25:00Z","v":8862,"vw":30.204026},{"c":30.2699,"h":30.2699,"l":30.1,"n":11,"o":30.1,"t":"2026-10-15T14:30:00Z","v":656,"vw":30.229933},{"c":30.29,"h":30.29,"l":30.24,"n":33,"o":30.24,"t":"2026-10-15T14:35:00Z","v":796,"vw":30.2625},{"c":30.245,"h":30.32,"l":30.245,"n":55,"o":30.32,"t":"2026-10-15T14:40:00Z","v":1279,"vw":30.284032},{"c":30.17,"h":30.22,"l":30.17,"n":75,"o":30.205,"t":"2026-10-15T14:45:00Z","v":5017,"vw":30.196753},{"c":30.315,"h":30.315,"l":30.22,"n":66,"o":30.22,"t":"2026-10-15T14:50:00Z","v":2261,"vw":30.286308},{"c":30.3,"h":30.3,"l":30.2999,"n":9,"o":30.2999,"t":"2026-10-15T14:55:00Z","v":992,"vw":30.299918},{"c":30.32,"h":30.325,"l":30.28,"n":90,"o":30.3,"t":"2026-10-15T15:00:00Z","v":3567,"vw":30.304025},{"c":30.38,"h":30.38,"l":30.29,"n":63,"o":30.29,"t":"2026-10-15T15:05:00Z","v":2404,"vw":30.339798},{"c":30.43,"h":30.44,"l":30.38,"n":16,"o":30.4,"t":"2026-10-15T15:10:00Z","v":765,"vw":30.410834},{"c":30.48,"h":30.48,"l":30.46,"n":46,"o":30.46,"t":"2026-10-15T15:15:00Z","v":1013,"vw":30.471842},{"c":30.5,"h":30.524,"l":30.5,"n":51,"o":30.5,"t":"2026-10-15T15:20:00Z","v":1038,"vw":30.511907},{"c":30.43,"h":30.5027,"l":30.43,"n":17,"o":30.5027,"t":"2026-10-15T15:25:00Z","v":1062,"vw":30.46676},{"c":30.42,"h":30.43,"l":30.42,"n":10,"o":30.43,"t":"2026-10-15T15:30:00Z","v":531,"vw":30.4225},{"c":30.39,"h":30.4712,"l":30.39,"n":44,"o":30.4712,"t":"2026-10-15T15:35:00Z","v":709,"vw":30.417067},{"c":30.41,"h":30.46,"l":30.41,"n":51,"o":30.42,"t":"2026-10-15T15:40:00Z","v":1385,"vw":30.426667},{"c":30.32,"h":30.35,"l":30.32,"n":39,"o":30.35,"t":"2026-10-15T15:45:00Z","v":1266,"vw":30.33195},{"c":30.395,"h":30.4,"l":30.3501,"n":37,"o":30.36,"t":"2026-10-15T15:50:00Z","v":2331,"vw":30.367958},{"c":30.36,"h":30.4,"l":30.36,"n":28,"o":30.395,"t":"2026-10-15T15:55:00Z","v":3165,"vw":30.391284},{"c":30.375,"h":30.375,"l":30.36,"n":6,"o":30.375,"t":"2026-10-15T16:00:00Z","v":313,"vw":30.37},{"c":30.36,"h":30.36,"l":30.36,"n":37,"o":30.36,"t":"2026-10-15T16:05:00Z","v":504,"vw":30.36},{"c":30.365,"h":30.38,"l":30.355,"n":40,"o":30.37,"t":"2026-10-15T16:10:00Z","v":8752,"vw":30.37764},{"c":30.33,"h":30.34,"l":30.33,"n":39,"o":30.33,"t":"2026-10-15T16:15:00Z","v":1202,"vw":30.332},{"c":30.33,"h":30.33,"l":30.33,"n":9,"o":30.33,"t":"2026-10-15T16:20:00Z","v":213,"vw":30.33},{"c":30.365,"h":30.37,"l":30.365,"n":42,"o":30.37,"t":"2026-10-15T16:25:00Z","v":1035,"vw":30.36625},{"c":30.25,"h":30.33,"l":30.25,"n":43,"o":30.33,"t":"2026-10-15T16:30:00Z","v":3517,"vw":30.284893},{"c":30.3,"h":30.33,"l":30.285,"n":114,"o":30.29,"t":"2026-10-15T16:35:00Z","v":3032,"vw":30.308589},{"c":30.31,"h":30.31,"l":30.31,"n":32,"o":30.31,"t":"2026-10-15T16:45:00Z","v":698,"vw":30.31},{"c":30.33,"h":30.33,"l":30.33,"n":11,"o":30.33,"t":"2026-10-15T16:50:00Z","v":446,"vw":30.33},{"c":30.25,"h":30.29,"l":30.25,"n":31,"o":30.29,"t":"2026-10-15T16:55:00Z","v":931,"vw":30.2825},{"c":30.24,"h":30.24,"l":30.24,"n":28,"o":30.24,"t":"2026-10-15T17:00:00Z","v":929,"vw":30.24},{"c":30.245,"h":30.275,"l":30.245,"n":43,"o":30.26,"t":"2026-10-15T17:05:00Z","v":1698,"vw":30.261},{"c":30.245,"h":30.27,"l":30.245,"n":34,"o":30.27,"t":"2026-10-15T17:10:00Z","v":1935,"vw":30.252037},{"c":30.265,"h":30.265,"l":30.26,"n":23,"o":30.26,"t":"2026-10-15T17:15:00Z","v":710,"vw":30.262427},{"c":30.25,"h":30.25,"l":30.25,"n":21,"o":30.25,"t":"2026-10-15T17:20:00Z","v":430,"vw":30.25},{"c":30.22,"h":30.25,"l":30.22,"n":29,"o":30.25,"t":"2026-10-15T17:25:00Z","v":852,"vw":30.234894},{"c":30.24,"h":30.24,"l":30.22,"n":16,"o":30.22,"t":"2026-10-15T17:30:00Z","v":569,"vw":30.235},{"c":30.22,"h":30.235,"l":30.2,"n":30,"o":30.2213,"t":"2026-10-15T17:35:00Z","v":1316,"vw":30.215994},{"c":30.265,"h":30.265,"l":30.24,"n":45,"o":30.24,"t":"2026-10-15T17:45:00Z","v":1335,"vw":30.254386},{"c":30.24,"h":30.26,"l":30.24,"n":48,"o":30.26,"t":"2026-10-15T17:50:00Z","v":1080,"vw":30.252},{"c":30.25,"h":30.26,"l":30.25,"n":40,"o":30.26,"t":"2026-10-15T17:55:00Z","v":1356,"vw":30.251157},{"c":30.32,"h":30.32,"l":30.27,"n":49,"o":30.27,"t":"2026-10-15T18:00:00Z","v":1159,"vw":30.3},{"c":30.3,"h":30.32,"l":30.3,"n":20,"o":30.32,"t":"2026-10-15T18:05:00Z","v":384,"vw":30.31},{"c":30.27,"h":30.28,"l":30.26,"n":37,"o":30.28,"t":"2026-10-15T18:10:00Z","v":875,"vw":30.27},{"c":30.26,"h":30.26,"l":30.26,"n":6,"o":30.26,"t":"2026-10-15T18:15:00Z","v":162,"vw":30.26},{"c":30.2675,"h":30.27,"l":30.25,"n":27,"o":30.25,"t":"2026-10-15T18:20:00Z","v":1080,"vw":30.258611},{"c":30.27,"h":30.28,"l":30.26,"n":31,"o":30.26,"t":"2026-10-15T18:25:00Z","v":1770,"vw":30.268961},{"c":30.29,"h":30.29,"l":30.27,"n":52,"o":30.27,"t":"2026-10-15T18:30:00Z","v":1566,"vw":30.277778},{"c":30.29,"h":30.29,"l":30.29,"n":19,"o":30.29,"t":"2026-10-15T18:35:00Z","v":512,"vw":30.29},{"c":30.33,"h":30.33,"l":30.3,"n":27,"o":30.3,"t":"2026-10-15T18:40:00Z","v":1286,"vw":30.31},{"c":30.315,"h":30.33,"l":30.31,"n":52,"o":30.32,"t":"2026-10-15T18:45:00Z","v":2499,"vw":30.317985},{"c":30.345,"h":30.35,"l":30.315,"n":62,"o":30.315,"t":"2026-10-15T18:50:00Z","v":3535,"vw":30.341104},{"c":30.33,"h":30.33,"l":30.32,"n":66,"o":30.33,"t":"2026-10-15T18:55:00Z","v":2846,"vw":30.324435},{"c":30.415,"h":30.415,"l":30.34,"n":40,"o":30.34,"t":"2026-10-15T19:00:00Z","v":1160,"vw":30.360833},{"c":30.3401,"h":30.38,"l":30.3401,"n":46,"o":30.38,"t":"2026-10-15T19:05:00Z","v":2656,"vw":30.347947},{"c":30.405,"h":30.41,"l":30.355,"n":92,"o":30.355,"t":"2026-10-15T19:10:00Z","v":4969,"vw":30.3675},{"c":30.41,"h":30.44,"l":30.41,"n":56,"o":30.43,"t":"2026-10-15T19:15:00Z","v":2851,"vw":30.427224},{"c":30.46,"h":30.46,"l":30.43,"n":25,"o":30.43,"t":"2026-10-15T19:20:00Z","v":1421,"vw":30.441666},{"c":30.45,"h":30.47,"l":30.45,"n":33,"o":30.47,"t":"2026-10-15T19:25:00Z","v":1396,"vw":30.454005},{"c":30.4,"h":30.44,"l":30.4,"n":103,"o":30.43,"t":"2026-10-15T19:30:00Z","v":2470,"vw":30.41529},{"c":30.45,"h":30.46,"l":30.395,"n":134,"o":30.4,"t":"2026-10-15T19:35:00Z","v":5116,"vw":30.417822},{"c":30.52,"h":30.52,"l":30.46,"n":177,"o":30.46,"t":"2026-10-15T19:40:00Z","v":7265,"vw":30.494362},{"c":30.575,"h":30.575,"l":30.53,"n":138,"o":30.53,"t":"2026-10-15T19:45:00Z","v":6058,"vw":30.543513},{"c":30.52,"h":30.57,"l":30.51,"n":169,"o":30.57,"t":"2026-10-15T19:50:00Z","v":5843,"vw":30.546064},{"c":30.49,"h":30.52,"l":30.45,"n":676,"o":30.5,"t":"2026-10-15T19:55:00Z","v":33276,"vw":30.488094},{"c":30.49,"h":30.49,"l":30.49,"n":10,"o":30.49,"t":"2026-10-15T20:00:00Z","v":21120,"vw":30.49},{"c":31.25,"h":31.25,"l":31.25,"n":1,"o":31.25,"t":"2026-10-15T22:05:00Z","v":200,"vw":31.25},{"c":30.63,"h":30.72,"l":30.63,"n":5,"o":30.72,"t":"2026-10-16T08:00:00Z","v":521,"vw":30.678716},{"c":30.61,"h":30.61,"l":30.61,"n":4,"o":30.61,"t":"2026-10-16T11:25:00Z","v":250,"vw":30.61},{"c":30.47,"h":30.47,"l":30.45,"n":15,"o":30.45,"t":"2026-10-16T13:30:00Z","v":1022,"vw":30.452608},{"c":30.665,"h":30.75,"l":30.6,"n":79,"o":30.6,"t":"2026-10-16T13:35:00Z","v":5210,"vw":30.710898},{"c":30.835,"h":30.835,"l":30.7168,"n":24,"o":30.7168,"t":"2026-10-16T13:40:00Z","v":1109,"vw":30.762448},{"c":30.87,"h":30.89,"l":30.78,"n":56,"o":30.79,"t":"2026-10-16T13:45:00Z","v":3823,"vw":30.824977},{"c":30.93,"h":31,"l":30.885,"n":59,"o":30.885,"t":"2026-10-16T13:50:00Z","v":5881,"vw":30.947153},{"c":30.97,"h":31,"l":30.97,"n":51,"o":30.99,"t":"2026-10-16T13:55:00Z","v":1540,"vw":30.988579},{"c":30.92,"h":31.04,"l":30.92,"n":91,"o":31,"t":"2026-10-16T14:00:00Z","v":2921,"vw":30.9914},{"c":30.9,"h":30.9,"l":30.88,"n":46,"o":30.88,"t":"2026-10-16T14:05:00Z","v":1063,"vw":30.885},{"c":30.97,"h":31.02,"l":30.97,"n":59,"o":30.97,"t":"2026-10-16T14:10:00Z","v":1979,"vw":31.000357},{"c":31.03,"h":31.06,"l":31,"n":46,"o":31,"t":"2026-10-16T14:15:00Z","v":1362,"vw":31.026667},{"c":31.19,"h":31.2,"l":31.05,"n":85,"o":31.06,"t":"2026-10-16T14:20:00Z","v":4795,"vw":31.159973},{"c":31.25,"h":31.275,"l":31.23,"n":77,"o":31.23,"t":"2026-10-16T14:25:00Z","v":2475,"vw":31.249723},{"c":31.2,"h":31.27,"l":31.2,"n":73,"o":31.25,"t":"2026-10-16T14:30:00Z","v":1317,"vw":31.242408},{"c":31.13,"h":31.18,"l":31.12,"n":129,"o":31.18,"t":"2026-10-16T14:35:00Z","v":3805,"vw":31.140442},{"c":31.16,"h":31.18,"l":31.15,"n":32,"o":31.15,"t":"2026-10-16T14:40:00Z","v":757,"vw":31.1625},{"c":31.16,"h":31.16,"l":31.13,"n":46,"o":31.15,"t":"2026-10-16T14:45:00Z","v":1511,"vw":31.14566},{"c":31.19,"h":31.19,"l":31.19,"n":18,"o":31.19,"t":"2026-10-16T14:50:00Z","v":285,"vw":31.19},{"c":31.14,"h":31.239,"l":31.14,"n":95,"o":31.22,"t":"2026-10-16T14:55:00Z","v":2469,"vw":31.211643},{"c":31.12,"h":31.13,"l":31.1,"n":61,"o":31.121,"t":"2026-10-16T15:00:00Z","v":11401,"vw":31.120076},{"c":31.05,"h":31.16,"l":31.05,"n":55,"o":31.15,"t":"2026-10-16T15:05:00Z","v":1650,"vw":31.126875},{"c":31,"h":31.05,"l":31,"n":24,"o":31.05,"t":"2026-10-16T15:10:00Z","v":1842,"vw":31.009375},{"c":30.9,"h":30.93,"l":30.9,"n":42,"o":30.93,"t":"2026-10-16T15:15:00Z","v":1226,"vw":30.916667},{"c":30.77,"h":30.88,"l":30.77,"n":60,"o":30.88,"t":"2026-10-16T15:20:00Z","v":1614,"vw":30.79469},{"c":30.77,"h":30.81,"l":30.77,"n":49,"o":30.81,"t":"2026-10-16T15:25:00Z","v":1303,"vw":30.790909},{"c":30.8401,"h":30.8401,"l":30.79,"n":70,"o":30.79,"t":"2026-10-16T15:35:00Z","v":5912,"vw":30.800316},{"c":30.79,"h":30.85,"l":30.79,"n":56,"o":30.845,"t":"2026-10-16T15:40:00Z","v":1955,"vw":30.809706},{"c":30.77,"h":30.79,"l":30.7501,"n":40,"o":30.76,"t":"2026-10-16T15:45:00Z","v":1046,"vw":30.771683},{"c":30.67,"h":30.7679,"l":30.67,"n":9,"o":30.7679,"t":"2026-10-16T15:50:00Z","v":343,"vw":30.730534},{"c":30.63,"h":30.69,"l":30.63,"n":28,"o":30.65,"t":"2026-10-16T15:55:00Z","v":915,"vw":30.652715},{"c":30.535,"h":30.5818,"l":30.49,"n":67,"o":30.58,"t":"2026-10-16T16:00:00Z","v":1680,"vw":30.526935},{"c":30.56,"h":30.6,"l":30.56,"n":14,"o":30.6,"t":"2026-10-16T16:05:00Z","v":501,"vw":30.589529},{"c":30.64,"h":30.64,"l":30.59,"n":45,"o":30.59,"t":"2026-10-16T16:10:00Z","v":1439,"vw":30.598572},{"c":30.63,"h":30.655,"l":30.6,"n":66,"o":30.655,"t":"2026-10-16T16:15:00Z","v":1084,"vw":30.62375},{"c":30.665,"h":30.665,"l":30.66,"n":14,"o":30.66,"t":"2026-10-16T16:20:00Z","v":790,"vw":30.660833},{"c":30.6101,"h":30.6101,"l":30.6101,"n":9,"o":30.6101,"t":"2026-10-16T16:25:00Z","v":424,"vw":30.6101},{"c":30.58,"h":30.6,"l":30.56,"n":46,"o":30.6,"t":"2026-10-16T16:30:00Z","v":1873,"vw":30.586855},{"c":30.615,"h":30.615,"l":30.555,"n":50,"o":30.5576,"t":"2026-10-16T16:35:00Z","v":1967,"vw":30.575491},{"c":30.65,"h":30.65,"l":30.615,"n":34,"o":30.615,"t":"2026-10-16T16:40:00Z","v":704,"vw":30.637016},{"c":30.59,"h":30.6699,"l":30.59,"n":75,"o":30.64,"t":"2026-10-16T16:45:00Z","v":2057,"vw":30.639057},{"c":30.74,"h":30.74,"l":30.61,"n":80,"o":30.61,"t":"2026-10-16T16:50:00Z","v":3585,"vw":30.675902},{"c":30.75,"h":30.75,"l":30.75,"n":15,"o":30.75,"t":"2026-10-16T16:55:00Z","v":1034,"vw":30.75},{"c":30.65,"h":30.7101,"l":30.65,"n":74,"o":30.71,"t":"2026-10-16T17:00:00Z","v":7326,"vw":30.662496},{"c":30.6101,"h":30.65,"l":30.61,"n":18,"o":30.65,"t":"2026-10-16T17:05:00Z","v":3649,"vw":30.618818},{"c":30.56,"h":30.64,"l":30.56,"n":107,"o":30.62,"t":"2026-10-16T17:10:00Z","v":5982,"vw":30.603373},{"c":30.54,"h":30.55,"l":30.525,"n":59,"o":30.54,"t":"2026-10-16T17:15:00Z","v":4090,"vw":30.535846},{"c":30.57,"h":30.58,"l":30.545,"n":38,"o":30.545,"t":"2026-10-16T17:20:00Z","v":997,"vw":30.569167},{"c":30.565,"h":30.565,"l":30.56,"n":19,"o":30.56,"t":"2026-10-16T17:25:00Z","v":3736,"vw":30.560714},{"c":30.57,"h":30.57,"l":30.57,"n":10,"o":30.57,"t":"2026-10-16T17:30:00Z","v":269,"vw":30.57},{"c":30.56,"h":30.605,"l":30.56,"n":84,"o":30.605,"t":"2026-10-16T17:35:00Z","v":2346,"vw":30.587119},{"c":30.65,"h":30.66,"l":30.565,"n":64,"o":30.565,"t":"2026-10-16T17:40:00Z","v":1020,"vw":30.61875},{"c":30.63,"h":30.63,"l":30.63,"n":10,"o":30.63,"t":"2026-10-16T17:45:00Z","v":248,"vw":30.63},{"c":30.59,"h":30.61,"l":30.59,"n":38,"o":30.59,"t":"2026-10-16T17:50:00Z","v":1183,"vw":30.596667},{"c":30.53,"h":30.5307,"l":30.53,"n":11,"o":30.5307,"t":"2026-10-16T17:55:00Z","v":326,"vw":30.530401},{"c":30.51,"h":30.53,"l":30.5,"n":77,"o":30.5208,"t":"2026-10-16T18:00:00Z","v":1983,"vw":30.51918},{"c":30.55,"h":30.55,"l":30.52,"n":31,"o":30.52,"t":"2026-10-16T18:05:00Z","v":824,"vw":30.538},{"c":30.58,"h":30.58,"l":30.525,"n":93,"o":30.55,"t":"2026-10-16T18:10:00Z","v":2945,"vw":30.555159},{"c":30.53,"h":30.55,"l":30.53,"n":35,"o":30.55,"t":"2026-10-16T18:15:00Z","v":899,"vw":30.542569},{"c":30.515,"h":30.515,"l":30.515,"n":12,"o":30.515,"t":"2026-10-16T18:20:00Z","v":565,"vw":30.515},{"c":30.49,"h":30.5,"l":30.49,"n":52,"o":30.5,"t":"2026-10-16T18:25:00Z","v":1075,"vw":30.493391},{"c":30.49,"h":30.49,"l":30.48,"n":63,"o":30.485,"t":"2026-10-16T18:30:00Z","v":1273,"vw":30.485714},{"c":30.48,"h":30.49,"l":30.465,"n":28,"o":30.49,"t":"2026-10-16T18:35:00Z","v":772,"vw":30.475},{"c":30.49,"h":30.505,"l":30.465,"n":51,"o":30.505,"t":"2026-10-16T18:40:00Z","v":1643,"vw":30.492917},{"c":30.5299,"h":30.5299,"l":30.51,"n":34,"o":30.51,"t":"2026-10-16T18:45:00Z","v":527,"vw":30.52253},{"c":30.45,"h":30.48,"l":30.45,"n":72,"o":30.48,"t":"2026-10-16T18:50:00Z","v":2345,"vw":30.46257},{"c":30.46,"h":30.48,"l":30.4234,"n":80,"o":30.43,"t":"2026-10-16T18:55:00Z","v":5843,"vw":30.461514},{"c":30.505,"h":30.505,"l":30.48,"n":74,"o":30.48,"t":"2026-10-16T19:00:00Z","v":4178,"vw":30.497247},{"c":30.52,"h":30.53,"l":30.49,"n":106,"o":30.5,"t":"2026-10-16T19:05:00Z","v":2895,"vw":30.510945},{"c":30.56,"h":30.59,"l":30.525,"n":106,"o":30.525,"t":"2026-10-16T19:10:00Z","v":5108,"vw":30.546222},{"c":30.62,"h":30.655,"l":30.62,"n":103,"o":30.625,"t":"2026-10-16T19:15:00Z","v":2897,"vw":30.627797},{"c":30.67,"h":30.68,"l":30.64,"n":192,"o":30.65,"t":"2026-10-16T19:20:00Z","v":6442,"vw":30.661229},{"c":30.68,"h":30.68,"l":30.63,"n":100,"o":30.655,"t":"2026-10-16T19:25:00Z","v":3109,"vw":30.652709},{"c":30.74,"h":30.74,"l":30.74,"n":16,"o":30.74,"t":"2026-10-16T19:30:00Z","v":209,"vw":30.74},{"c":30.76,"h":30.77,"l":30.72,"n":126,"o":30.75,"t":"2026-10-16T19:35:00Z","v":4497,"vw":30.746682},{"c":30.67,"h":30.76,"l":30.67,"n":176,"o":30.76,"t":"2026-10-16T19:40:00Z","v":3171,"vw":30.714521},{"c":30.7,"h":30.74,"l":30.69,"n":163,"o":30.69,"t":"2026-10-16T19:45:00Z","v":6162,"vw":30.709118},{"c":30.725,"h":30.74,"l":30.66,"n":323,"o":30.71,"t":"2026-10-16T19:50:00Z","v":10364,"vw":30.702095},{"c":30.68,"h":30.75,"l":30.68,"n":904,"o":30.715,"t":"2026-10-16T19:55:00Z","v":44767,"vw":30.715388},{"c":30.71,"h":30.71,"l":30.71,"n":8,"o":30.71,"t":"2026-10-16T20:00:00Z","v":44551,"vw":30.71},{"c":31.02,"h":31.02,"l":31.02,"n":3,"o":31.02,"t":"2026-10-16T23:30:00Z","v":300,"vw":31.02},{"c":31.21,"h":31.5,"l":31.21,"n":2,"o":31.5,"t":"2026-10-16T23:45:00Z","v":300,"vw":31.355},{"c":30.917,"h":30.917,"l":30.8566,"n":7,"o":30.8566,"t":"2026-10-19T11:00:00Z","v":1475,"vw":30.887031},{"c":30.91,"h":30.91,"l":30.71,"n":38,"o":30.71,"t":"2026-10-19T13:30:00Z","v":22178,"vw":30.717929},{"c":30.7,"h":30.9,"l":30.7,"n":85,"o":30.8899,"t":"2026-10-19T13:35:00Z","v":20197,"vw":30.861638},{"c":30.53,"h":30.6934,"l":30.51,"n":66,"o":30.6934,"t":"2026-10-19T13:40:00Z","v":2790,"vw":30.55773},{"c":30.498,"h":30.5499,"l":30.495,"n":34,"o":30.51,"t":"2026-10-19T13:45:00Z","v":1560,"vw":30.524631},{"c":30.54,"h":30.65,"l":30.52,"n":88,"o":30.52,"t":"2026-10-19T13:50:00Z","v":12223,"vw":30.584404},{"c":30.645,"h":30.645,"l":30.58,"n":35,"o":30.58,"t":"2026-10-19T13:55:00Z","v":1051,"vw":30.622072},{"c":30.445,"h":30.62,"l":30.445,"n":81,"o":30.62,"t":"2026-10-19T14:00:00Z","v":3938,"vw":30.539744},{"c":30.48,"h":30.495,"l":30.46,"n":39,"o":30.47,"t":"2026-10-19T14:05:00Z","v":1646,"vw":30.480578},{"c":30.46,"h":30.4695,"l":30.4,"n":37,"o":30.43,"t":"2026-10-19T14:10:00Z","v":1184,"vw":30.443821},{"c":30.605,"h":30.605,"l":30.54,"n":39,"o":30.54,"t":"2026-10-19T14:15:00Z","v":511,"vw":30.5725},{"c":30.5468,"h":30.58,"l":30.5468,"n":20,"o":30.58,"t":"2026-10-19T14:20:00Z","v":527,"vw":30.5656},{"c":30.53,"h":30.53,"l":30.52,"n":10,"o":30.52,"t":"2026-10-19T14:25:00Z","v":364,"vw":30.523333},{"c":30.45,"h":30.52,"l":30.45,"n":20,"o":30.51,"t":"2026-10-19T14:30:00Z","v":1493,"vw":30.496414},{"c":30.46,"h":30.48,"l":30.46,"n":39,"o":30.465,"t":"2026-10-19T14:35:00Z","v":1023,"vw":30.464825},{"c":30.47,"h":30.47,"l":30.415,"n":57,"o":30.42,"t":"2026-10-19T14:40:00Z","v":3643,"vw":30.440065},{"c":30.45,"h":30.485,"l":30.42,"n":58,"o":30.46,"t":"2026-10-19T14:45:00Z","v":1958,"vw":30.465845},{"c":30.46,"h":30.47,"l":30.43,"n":45,"o":30.43,"t":"2026-10-19T14:55:00Z","v":2383,"vw":30.453836},{"c":30.5,"h":30.5,"l":30.47,"n":18,"o":30.47,"t":"2026-10-19T15:00:00Z","v":474,"vw":30.49},{"c":30.445,"h":30.445,"l":30.4289,"n":17,"o":30.4289,"t":"2026-10-19T15:05:00Z","v":440,"vw":30.439633},{"c":30.47,"h":30.48,"l":30.43,"n":22,"o":30.43,"t":"2026-10-19T15:10:00Z","v":1010,"vw":30.467727},{"c":30.515,"h":30.515,"l":30.47,"n":41,"o":30.47,"t":"2026-10-19T15:15:00Z","v":2059,"vw":30.489395},{"c":30.54,"h":30.54,"l":30.479,"n":114,"o":30.53,"t":"2026-10-19T15:20:00Z","v":7632,"vw":30.504146},{"c":30.585,"h":30.61,"l":30.53,"n":60,"o":30.53,"t":"2026-10-19T15:25:00Z","v":1797,"vw":30.582692},{"c":30.54,"h":30.56,"l":30.54,"n":22,"o":30.56,"t":"2026-10-19T15:30:00Z","v":901,"vw":30.548596},{"c":30.565,"h":30.57,"l":30.5209,"n":98,"o":30.5209,"t":"2026-10-19T15:35:00Z","v":4413,"vw":30.555965},{"c":30.53,"h":30.565,"l":30.53,"n":49,"o":30.56,"t":"2026-10-19T15:40:00Z","v":3415,"vw":30.554737},{"c":30.56,"h":30.56,"l":30.5499,"n":36,"o":30.55,"t":"2026-10-19T15:45:00Z","v":1120,"vw":30.551379},{"c":30.56,"h":30.56,"l":30.53,"n":25,"o":30.54,"t":"2026-10-19T15:50:00Z","v":825,"vw":30.542},{"c":30.56,"h":30.58,"l":30.54,"n":75,"o":30.54,"t":"2026-10-19T15:55:00Z","v":2786,"vw":30.563143},{"c":30.55,"h":30.58,"l":30.53,"n":66,"o":30.58,"t":"2026-10-19T16:00:00Z","v":2368,"vw":30.548686},{"c":30.55,"h":30.57,"l":30.52,"n":65,"o":30.57,"t":"2026-10-19T16:05:00Z","v":2182,"vw":30.552422},{"c":30.57,"h":30.57,"l":30.525,"n":19,"o":30.525,"t":"2026-10-19T16:10:00Z","v":681,"vw":30.545},{"c":30.6099,"h":30.6099,"l":30.58,"n":14,"o":30.58,"t":"2026-10-19T16:15:00Z","v":397,"vw":30.59495},{"c":30.585,"h":30.6,"l":30.57,"n":28,"o":30.57,"t":"2026-10-19T16:20:00Z","v":1230,"vw":30.578235},{"c":30.58,"h":30.58,"l":30.58,"n":14,"o":30.58,"t":"2026-10-19T16:25:00Z","v":818,"vw":30.58},{"c":30.52,"h":30.55,"l":30.52,"n":51,"o":30.55,"t":"2026-10-19T16:30:00Z","v":2061,"vw":30.544942},{"c":30.65,"h":30.67,"l":30.51,"n":580,"o":30.51,"t":"2026-10-19T16:40:00Z","v":31875,"vw":30.63259},{"c":30.595,"h":30.655,"l":30.595,"n":66,"o":30.655,"t":"2026-10-19T16:45:00Z","v":3843,"vw":30.615213},{"c":30.625,"h":30.64,"l":30.6,"n":42,"o":30.6,"t":"2026-10-19T16:50:00Z","v":1880,"vw":30.624714},{"c":30.6,"h":30.61,"l":30.6,"n":17,"o":30.61,"t":"2026-10-19T16:55:00Z","v":621,"vw":30.605},{"c":30.6,"h":30.6,"l":30.58,"n":28,"o":30.595,"t":"2026-10-19T17:00:00Z","v":1687,"vw":30.59465},{"c":30.575,"h":30.59,"l":30.5651,"n":22,"o":30.59,"t":"2026-10-19T17:05:00Z","v":1700,"vw":30.580716},{"c":30.62,"h":30.62,"l":30.585,"n":30,"o":30.585,"t":"2026-10-19T17:10:00Z","v":1674,"vw":30.601776},{"c":30.63,"h":30.64,"l":30.62,"n":50,"o":30.62,"t":"2026-10-19T17:15:00Z","v":1911,"vw":30.628077},{"c":30.62,"h":30.62,"l":30.62,"n":8,"o":30.62,"t":"2026-10-19T17:20:00Z","v":556,"vw":30.62},{"c":30.63,"h":30.65,"l":30.615,"n":66,"o":30.615,"t":"2026-10-19T17:25:00Z","v":2241,"vw":30.634507},{"c":30.67,"h":30.67,"l":30.64,"n":45,"o":30.66,"t":"2026-10-19T17:30:00Z","v":1767,"vw":30.653},{"c":30.64,"h":30.655,"l":30.64,"n":31,"o":30.64,"t":"2026-10-19T17:35:00Z","v":1360,"vw":30.644052},{"c":30.63,"h":30.7,"l":30.63,"n":67,"o":30.64,"t":"2026-10-19T17:40:00Z","v":2290,"vw":30.659286},{"c":30.61,"h":30.635,"l":30.61,"n":28,"o":30.635,"t":"2026-10-19T17:45:00Z","v":2215,"vw":30.621944},{"c":30.6,"h":30.63,"l":30.6,"n":58,"o":30.63,"t":"2026-10-19T17:50:00Z","v":1783,"vw":30.611778},{"c":30.61,"h":30.61,"l":30.59,"n":59,"o":30.5916,"t":"2026-10-19T17:55:00Z","v":3973,"vw":30.601452},{"c":30.59,"h":30.61,"l":30.57,"n":137,"o":30.6,"t":"2026-10-19T18:00:00Z","v":9127,"vw":30.589829},{"c":30.58,"h":30.6,"l":30.56,"n":68,"o":30.59,"t":"2026-10-19T18:05:00Z","v":3465,"vw":30.581698},{"c":30.59,"h":30.6,"l":30.59,"n":26,"o":30.59,"t":"2026-10-19T18:10:00Z","v":1278,"vw":30.590909},{"c":30.55,"h":30.59,"l":30.55,"n":121,"o":30.59,"t":"2026-10-19T18:15:00Z","v":8793,"vw":30.578489},{"c":30.57,"h":30.58,"l":30.565,"n":118,"o":30.565,"t":"2026-10-19T18:20:00Z","v":5795,"vw":30.57347},{"c":30.55,"h":30.565,"l":30.5101,"n":45,"o":30.565,"t":"2026-10-19T18:25:00Z","v":5277,"vw":30.526993},{"c":30.54,"h":30.56,"l":30.54,"n":91,"o":30.5538,"t":"2026-10-19T18:30:00Z","v":5050,"vw":30.557578},{"c":30.578,"h":30.58,"l":30.545,"n":98,"o":30.545,"t":"2026-10-19T18:35:00Z","v":9176,"vw":30.561477},{"c":30.58,"h":30.58,"l":30.58,"n":23,"o":30.58,"t":"2026-10-19T18:40:00Z","v":1119,"vw":30.58},{"c":30.66,"h":30.68,"l":30.59,"n":154,"o":30.59,"t":"2026-10-19T18:45:00Z","v":4354,"vw":30.645551},{"c":30.63,"h":30.665,"l":30.63,"n":62,"o":30.665,"t":"2026-10-19T18:50:00Z","v":2912,"vw":30.639752},{"c":30.64,"h":30.64,"l":30.63,"n":34,"o":30.63,"t":"2026-10-19T18:55:00Z","v":1520,"vw":30.630833},{"c":30.59,"h":30.62,"l":30.58,"n":84,"o":30.62,"t":"2026-10-19T19:00:00Z","v":2626,"vw":30.60231},{"c":30.63,"h":30.63,"l":30.58,"n":64,"o":30.58,"t":"2026-10-19T19:05:00Z","v":1548,"vw":30.611111},{"c":30.61,"h":30.65,"l":30.61,"n":76,"o":30.625,"t":"2026-10-19T19:10:00Z","v":2119,"vw":30.630714},{"c":30.67,"h":30.67,"l":30.64,"n":48,"o":30.64,"t":"2026-10-19T19:15:00Z","v":1598,"vw":30.647428},{"c":30.66,"h":30.698,"l":30.66,"n":111,"o":30.68,"t":"2026-10-19T19:20:00Z","v":3586,"vw":30.681049},{"c":30.69,"h":30.69,"l":30.645,"n":152,"o":30.66,"t":"2026-10-19T19:25:00Z","v":5320,"vw":30.667784},{"c":30.735,"h":30.735,"l":30.68,"n":74,"o":30.69,"t":"2026-10-19T19:30:00Z","v":1939,"vw":30.708},{"c":30.76,"h":30.775,"l":30.74,"n":104,"o":30.74,"t":"2026-10-19T19:35:00Z","v":3005,"vw":30.760431},{"c":30.725,"h":30.76,"l":30.72,"n":153,"o":30.76,"t":"2026-10-19T19:40:00Z","v":5559,"vw":30.736498},{"c":30.715,"h":30.73,"l":30.69,"n":160,"o":30.73,"t":"2026-10-19T19:45:00Z","v":6242,"vw":30.71123},{"c":30.6452,"h":30.7,"l":30.64,"n":303,"o":30.7,"t":"2026-10-19T19:50:00Z","v":10562,"vw":30.663353},{"c":30.62,"h":30.64,"l":30.565,"n":949,"o":30.64,"t":"2026-10-19T19:55:00Z","v":43306,"vw":30.602492},{"c":30.62,"h":30.62,"l":30.62,"n":15,"o":30.62,"t":"2026-10-19T20:00:00Z","v":36756,"vw":30.62},{"c":30.56,"h":30.56,"l":30.56,"n":1,"o":30.56,"t":"2026-10-19T20:05:00Z","v":100,"vw":30.56},{"c":30.35,"h":30.35,"l":30.35,"n":1,"o":30.35,"t":"2026-10-20T12:10:00Z","v":750,"vw":30.35},{"c":30.36,"h":30.36,"l":30.13,"n":109,"o":30.22,"t":"2026-10-20T13:30:00Z","v":9801,"vw":30.237059},{"c":30.735,"h":30.75,"l":30.37,"n":62,"o":30.37,"t":"2026-10-20T13:35:00Z","v":6479,"vw":30.556932},{"c":30.76,"h":30.775,"l":30.74,"n":26,"o":30.74,"t":"2026-10-20T13:40:00Z","v":1236,"vw":30.757611},{"c":30.75,"h":30.81,"l":30.73,"n":77,"o":30.76,"t":"2026-10-20T13:45:00Z","v":2402,"vw":30.763215},{"c":30.76,"h":30.76,"l":30.71,"n":44,"o":30.71,"t":"2026-10-20T13:50:00Z","v":1101,"vw":30.728},{"c":30.705,"h":30.705,"l":30.705,"n":3,"o":30.705,"t":"2026-10-20T13:55:00Z","v":154,"vw":30.705},{"c":30.61,"h":30.61,"l":30.61,"n":9,"o":30.61,"t":"2026-10-20T14:00:00Z","v":127,"vw":30.61},{"c":30.755,"h":30.755,"l":30.63,"n":74,"o":30.63,"t":"2026-10-20T14:05:00Z","v":2002,"vw":30.7025},{"c":30.78,"h":30.78,"l":30.77,"n":26,"o":30.77,"t":"2026-10-20T14:10:00Z","v":480,"vw":30.776667},{"c":30.87,"h":30.87,"l":30.8,"n":79,"o":30.8,"t":"2026-10-20T14:15:00Z","v":2763,"vw":30.837019},{"c":31.01,"h":31.01,"l":30.97,"n":37,"o":30.9909,"t":"2026-10-20T14:20:00Z","v":1145,"vw":30.993087},{"c":31.26,"h":31.26,"l":31.09,"n":51,"o":31.09,"t":"2026-10-20T14:25:00Z","v":1494,"vw":31.221111},{"c":31.22,"h":31.31,"l":31.19,"n":98,"o":31.285,"t":"2026-10-20T14:30:00Z","v":5004,"vw":31.229608},{"c":31.21,"h":31.24,"l":31.155,"n":47,"o":31.24,"t":"2026-10-20T14:35:00Z","v":1401,"vw":31.198125},{"c":31.3,"h":31.35,"l":31.3,"n":48,"o":31.34,"t":"2026-10-20T14:40:00Z","v":1061,"vw":31.324},{"c":31.125,"h":31.28,"l":31.11,"n":157,"o":31.28,"t":"2026-10-20T14:45:00Z","v":8977,"vw":31.188131},{"c":30.965,"h":31.0199,"l":30.955,"n":85,"o":30.98,"t":"2026-10-20T14:50:00Z","v":2557,"vw":30.979195},{"c":31.01,"h":31.03,"l":30.95,"n":89,"o":30.96,"t":"2026-10-20T14:55:00Z","v":2775,"vw":30.976571},{"c":31.02,"h":31.05,"l":31,"n":49,"o":31.03,"t":"2026-10-20T15:00:00Z","v":1940,"vw":31.02506},{"c":31.06,"h":31.06,"l":31,"n":49,"o":31.01,"t":"2026-10-20T15:05:00Z","v":1663,"vw":31.028462},{"c":30.91,"h":31.085,"l":30.9,"n":122,"o":31.085,"t":"2026-10-20T15:10:00Z","v":7495,"vw":31.020937},{"c":30.94,"h":30.94,"l":30.9,"n":49,"o":30.9,"t":"2026-10-20T15:15:00Z","v":1116,"vw":30.916667},{"c":30.89,"h":30.925,"l":30.88,"n":56,"o":30.925,"t":"2026-10-20T15:20:00Z","v":3914,"vw":30.908898},{"c":30.95,"h":30.95,"l":30.895,"n":46,"o":30.91,"t":"2026-10-20T15:25:00Z","v":5744,"vw":30.897514},{"c":30.87,"h":30.895,"l":30.86,"n":41,"o":30.895,"t":"2026-10-20T15:30:00Z","v":736,"vw":30.87375},{"c":30.89,"h":30.9,"l":30.83,"n":25,"o":30.83,"t":"2026-10-20T15:35:00Z","v":1150,"vw":30.882933},{"c":30.93,"h":30.94,"l":30.895,"n":62,"o":30.9,"t":"2026-10-20T15:40:00Z","v":2111,"vw":30.921407},{"c":30.86,"h":30.87,"l":30.85,"n":17,"o":30.87,"t":"2026-10-20T15:45:00Z","v":602,"vw":30.858},{"c":30.83,"h":30.8599,"l":30.83,"n":16,"o":30.85,"t":"2026-10-20T15:55:00Z","v":1306,"vw":30.836611},{"c":30.82,"h":30.87,"l":30.82,"n":77,"o":30.84,"t":"2026-10-20T16:00:00Z","v":2153,"vw":30.844375},{"c":30.81,"h":30.81,"l":30.78,"n":13,"o":30.78,"t":"2026-10-20T16:05:00Z","v":552,"vw":30.798},{"c":30.8,"h":30.815,"l":30.78,"n":28,"o":30.815,"t":"2026-10-20T16:10:00Z","v":1421,"vw":30.794583},{"c":30.74,"h":30.81,"l":30.72,"n":45,"o":30.81,"t":"2026-10-20T16:15:00Z","v":1768,"vw":30.75002},{"c":30.77,"h":30.77,"l":30.72,"n":54,"o":30.74,"t":"2026-10-20T16:20:00Z","v":6067,"vw":30.726864},{"c":30.7921,"h":30.8,"l":30.78,"n":23,"o":30.78,"t":"2026-10-20T16:25:00Z","v":683,"vw":30.790525},{"c":30.79,"h":30.81,"l":30.79,"n":14,"o":30.81,"t":"2026-10-20T16:30:00Z","v":531,"vw":30.798},{"c":30.8,"h":30.8,"l":30.78,"n":24,"o":30.78,"t":"2026-10-20T16:35:00Z","v":1180,"vw":30.793663},{"c":30.82,"h":30.82,"l":30.795,"n":8,"o":30.795,"t":"2026-10-20T16:40:00Z","v":591,"vw":30.805309},{"c":30.81,"h":30.81,"l":30.78,"n":50,"o":30.805,"t":"2026-10-20T16:45:00Z","v":1395,"vw":30.793248},{"c":30.755,"h":30.805,"l":30.755,"n":48,"o":30.805,"t":"2026-10-20T16:50:00Z","v":1050,"vw":30.780356},{"c":30.76,"h":30.76,"l":30.755,"n":9,"o":30.755,"t":"2026-10-20T16:55:00Z","v":336,"vw":30.757033},{"c":30.755,"h":30.755,"l":30.73,"n":66,"o":30.74,"t":"2026-10-20T17:00:00Z","v":2558,"vw":30.739332},{"c":30.72,"h":30.72,"l":30.6901,"n":9,"o":30.72,"t":"2026-10-20T17:05:00Z","v":1880,"vw":30.70618},{"c":30.77,"h":30.77,"l":30.75,"n":18,"o":30.75,"t":"2026-10-20T17:10:00Z","v":669,"vw":30.755},{"c":30.765,"h":30.765,"l":30.76,"n":14,"o":30.76,"t":"2026-10-20T17:15:00Z","v":297,"vw":30.7625},{"c":30.805,"h":30.805,"l":30.8,"n":94,"o":30.8,"t":"2026-10-20T17:20:00Z","v":2051,"vw":30.801364},{"c":30.84,"h":30.84,"l":30.785,"n":71,"o":30.8,"t":"2026-10-20T17:25:00Z","v":3509,"vw":30.803482},{"c":30.82,"h":30.825,"l":30.76,"n":74,"o":30.812,"t":"2026-10-20T17:30:00Z","v":8499,"vw":30.796612},{"c":30.81,"h":30.85,"l":30.81,"n":70,"o":30.85,"t":"2026-10-20T17:35:00Z","v":3016,"vw":30.830079},{"c":30.815,"h":30.815,"l":30.8,"n":35,"o":30.8,"t":"2026-10-20T17:40:00Z","v":1997,"vw":30.806013},{"c":30.785,"h":30.81,"l":30.78,"n":51,"o":30.81,"t":"2026-10-20T17:45:00Z","v":2330,"vw":30.788284},{"c":30.87,"h":30.87,"l":30.79,"n":83,"o":30.79,"t":"2026-10-20T17:50:00Z","v":3663,"vw":30.815203},{"c":30.835,"h":30.86,"l":30.835,"n":29,"o":30.86,"t":"2026-10-20T17:55:00Z","v":1315,"vw":30.8435},{"c":30.88,"h":30.88,"l":30.86,"n":35,"o":30.86,"t":"2026-10-20T18:00:00Z","v":1372,"vw":30.871818},{"c":30.855,"h":30.88,"l":30.84,"n":30,"o":30.88,"t":"2026-10-20T18:05:00Z","v":893,"vw":30.865833},{"c":30.87,"h":30.89,"l":30.865,"n":80,"o":30.865,"t":"2026-10-20T18:10:00Z","v":2620,"vw":30.878374},{"c":30.85,"h":30.87,"l":30.845,"n":26,"o":30.87,"t":"2026-10-20T18:15:00Z","v":1101,"vw":30.857373},{"c":30.815,"h":30.86,"l":30.815,"n":54,"o":30.86,"t":"2026-10-20T18:20:00Z","v":1487,"vw":30.838429},{"c":30.84,"h":30.84,"l":30.815,"n":61,"o":30.815,"t":"2026-10-20T18:25:00Z","v":1602,"vw":30.83125},{"c":30.85,"h":30.85,"l":30.82,"n":71,"o":30.835,"t":"2026-10-20T18:30:00Z","v":1950,"vw":30.834701},{"c":30.81,"h":30.835,"l":30.81,"n":38,"o":30.835,"t":"2026-10-20T18:35:00Z","v":1005,"vw":30.829286},{"c":30.8,"h":30.83,"l":30.8,"n":31,"o":30.83,"t":"2026-10-20T18:40:00Z","v":1476,"vw":30.809231},{"c":30.81,"h":30.84,"l":30.795,"n":59,"o":30.795,"t":"2026-10-20T18:45:00Z","v":2393,"vw":30.821408},{"c":30.81,"h":30.81,"l":30.8,"n":61,"o":30.81,"t":"2026-10-20T18:50:00Z","v":5789,"vw":30.803356},{"c":30.8034,"h":30.83,"l":30.8,"n":58,"o":30.82,"t":"2026-10-20T18:55:00Z","v":2219,"vw":30.813583},{"c":30.82,"h":30.83,"l":30.8,"n":103,"o":30.81,"t":"2026-10-20T19:00:00Z","v":4871,"vw":30.807813},{"c":30.82,"h":30.82,"l":30.79,"n":80,"o":30.8175,"t":"2026-10-20T19:05:00Z","v":2119,"vw":30.812969},{"c":30.83,"h":30.83,"l":30.8,"n":86,"o":30.82,"t":"2026-10-20T19:10:00Z","v":1964,"vw":30.814681},{"c":30.76,"h":30.81,"l":30.76,"n":81,"o":30.81,"t":"2026-10-20T19:15:00Z","v":2479,"vw":30.79398},{"c":30.75,"h":30.78,"l":30.735,"n":52,"o":30.78,"t":"2026-10-20T19:20:00Z","v":1609,"vw":30.75931},{"c":30.8,"h":30.82,"l":30.74,"n":121,"o":30.74,"t":"2026-10-20T19:25:00Z","v":4418,"vw":30.775242},{"c":30.755,"h":30.8,"l":30.75,"n":124,"o":30.795,"t":"2026-10-20T19:30:00Z","v":5537,"vw":30.784575},{"c":30.75,"h":30.77,"l":30.74,"n":56,"o":30.755,"t":"2026-10-20T19:35:00Z","v":2280,"vw":30.761137},{"c":30.765,"h":30.765,"l":30.745,"n":138,"o":30.76,"t":"2026-10-20T19:40:00Z","v":4960,"vw":30.75836},{"c":30.765,"h":30.77,"l":30.745,"n":127,"o":30.765,"t":"2026-10-20T19:45:00Z","v":3834,"vw":30.760176},{"c":30.695,"h":30.765,"l":30.68,"n":242,"o":30.75,"t":"2026-10-20T19:50:00Z","v":11511,"vw":30.737744},{"c":30.67,"h":30.6925,"l":30.61,"n":578,"o":30.6925,"t":"2026-10-20T19:55:00Z","v":27382,"vw":30.657393},{"c":30.69,"h":30.69,"l":30.69,"n":13,"o":30.69,"t":"2026-10-20T20:00:00Z","v":25423,"vw":30.69},{"c":30.68,"h":30.68,"l":30.68,"n":1,"o":30.68,"t":"2026-10-21T11:00:00Z","v":100,"vw":30.68},{"c":31.26,"h":31.26,"l":31,"n":5,"o":31,"t":"2026-10-21T13:25:00Z","v":709,"vw":31.060185},{"c":30.62,"h":30.83,"l":30.62,"n":48,"o":30.79,"t":"2026-10-21T13:30:00Z","v":8566,"vw":30.766833},{"c":30.68,"h":30.73,"l":30.58,"n":44,"o":30.685,"t":"2026-10-21T13:35:00Z","v":2068,"vw":30.649337},{"c":30.73,"h":30.8,"l":30.72,"n":33,"o":30.8,"t":"2026-10-21T13:40:00Z","v":1670,"vw":30.75875},{"c":30.83,"h":30.89,"l":30.73,"n":68,"o":30.73,"t":"2026-10-21T13:45:00Z","v":2464,"vw":30.817778},{"c":30.77,"h":30.835,"l":30.77,"n":19,"o":30.8,"t":"2026-10-21T13:50:00Z","v":1254,"vw":30.803018},{"c":30.71,"h":30.74,"l":30.71,"n":9,"o":30.74,"t":"2026-10-21T13:55:00Z","v":223,"vw":30.725},{"c":30.72,"h":30.7304,"l":30.68,"n":35,"o":30.7,"t":"2026-10-21T14:00:00Z","v":8057,"vw":30.695083},{"c":30.7,"h":30.74,"l":30.7,"n":33,"o":30.73,"t":"2026-10-21T14:05:00Z","v":1466,"vw":30.727778},{"c":30.74,"h":30.75,"l":30.71,"n":21,"o":30.71,"t":"2026-10-21T14:10:00Z","v":604,"vw":30.731605},{"c":30.7887,"h":30.7887,"l":30.7887,"n":11,"o":30.7887,"t":"2026-10-21T14:20:00Z","v":848,"vw":30.7887},{"c":30.8,"h":30.88,"l":30.77,"n":74,"o":30.77,"t":"2026-10-21T14:25:00Z","v":4323,"vw":30.821329},{"c":30.71,"h":30.77,"l":30.71,"n":24,"o":30.77,"t":"2026-10-21T14:30:00Z","v":601,"vw":30.74},{"c":30.74,"h":30.74,"l":30.6701,"n":31,"o":30.6701,"t":"2026-10-21T14:35:00Z","v":4520,"vw":30.682697},{"c":30.71,"h":30.71,"l":30.71,"n":7,"o":30.71,"t":"2026-10-21T14:40:00Z","v":119,"vw":30.71},{"c":30.69,"h":30.69,"l":30.68,"n":8,"o":30.68,"t":"2026-10-21T14:45:00Z","v":2467,"vw":30.688344},{"c":30.61,"h":30.7,"l":30.61,"n":25,"o":30.7,"t":"2026-10-21T14:50:00Z","v":1394,"vw":30.667932},{"c":30.66,"h":30.66,"l":30.66,"n":18,"o":30.66,"t":"2026-10-21T14:55:00Z","v":332,"vw":30.66},{"c":30.57,"h":30.5727,"l":30.57,"n":16,"o":30.5727,"t":"2026-10-21T15:00:00Z","v":1379,"vw":30.570771},{"c":30.59,"h":30.5911,"l":30.56,"n":42,"o":30.56,"t":"2026-10-21T15:15:00Z","v":2185,"vw":30.583693},{"c":30.63,"h":30.63,"l":30.63,"n":13,"o":30.63,"t":"2026-10-21T15:20:00Z","v":562,"vw":30.63},{"c":30.77,"h":30.77,"l":30.68,"n":48,"o":30.68,"t":"2026-10-21T15:25:00Z","v":2004,"vw":30.704231},{"c":30.7299,"h":30.7299,"l":30.6855,"n":20,"o":30.7,"t":"2026-10-21T15:35:00Z","v":1323,"vw":30.703368},{"c":30.6396,"h":30.72,"l":30.6396,"n":35,"o":30.72,"t":"2026-10-21T15:40:00Z","v":768,"vw":30.6849},{"c":30.665,"h":30.665,"l":30.66,"n":16,"o":30.66,"t":"2026-10-21T15:45:00Z","v":1800,"vw":30.664454},{"c":30.655,"h":30.655,"l":30.6416,"n":16,"o":30.655,"t":"2026-10-21T15:50:00Z","v":1583,"vw":30.652254},{"c":30.62,"h":30.63,"l":30.62,"n":25,"o":30.63,"t":"2026-10-21T15:55:00Z","v":580,"vw":30.6275},{"c":30.64,"h":30.64,"l":30.64,"n":13,"o":30.64,"t":"2026-10-21T16:00:00Z","v":229,"vw":30.64},{"c":30.61,"h":30.635,"l":30.58,"n":62,"o":30.635,"t":"2026-10-21T16:05:00Z","v":11257,"vw":30.593826},{"c":30.59,"h":30.59,"l":30.59,"n":8,"o":30.59,"t":"2026-10-21T16:10:00Z","v":162,"vw":30.59},{"c":30.58,"h":30.58,"l":30.58,"n":22,"o":30.58,"t":"2026-10-21T16:15:00Z","v":395,"vw":30.58},{"c":30.6028,"h":30.6028,"l":30.6,"n":23,"o":30.6,"t":"2026-10-21T16:20:00Z","v":418,"vw":30.6014},{"c":30.55,"h":30.6,"l":30.55,"n":20,"o":30.6,"t":"2026-10-21T16:30:00Z","v":356,"vw":30.575},{"c":30.75,"h":30.75,"l":30.535,"n":170,"o":30.535,"t":"2026-10-21T16:35:00Z","v":6454,"vw":30.659039},{"c":30.6,"h":30.71,"l":30.6,"n":16,"o":30.71,"t":"2026-10-21T16:40:00Z","v":2180,"vw":30.610972},{"c":30.6,"h":30.6,"l":30.6,"n":11,"o":30.6,"t":"2026-10-21T16:50:00Z","v":148,"vw":30.6},{"c":30.51,"h":30.54,"l":30.49,"n":63,"o":30.54,"t":"2026-10-21T17:00:00Z","v":5685,"vw":30.504691},{"c":30.5475,"h":30.5475,"l":30.525,"n":14,"o":30.525,"t":"2026-10-21T17:05:00Z","v":904,"vw":30.536998},{"c":30.57,"h":30.57,"l":30.5089,"n":18,"o":30.5089,"t":"2026-10-21T17:10:00Z","v":825,"vw":30.536117},{"c":30.57,"h":30.575,"l":30.57,"n":19,"o":30.575,"t":"2026-10-21T17:15:00Z","v":411,"vw":30.5725},{"c":30.57,"h":30.57,"l":30.57,"n":9,"o":30.57,"t":"2026-10-21T17:20:00Z","v":230,"vw":30.57},{"c":30.53,"h":30.5401,"l":30.53,"n":32,"o":30.5401,"t":"2026-10-21T17:25:00Z","v":1042,"vw":30.53755},{"c":30.54,"h":30.54,"l":30.52,"n":8,"o":30.54,"t":"2026-10-21T17:35:00Z","v":1265,"vw":30.534939},{"c":30.565,"h":30.565,"l":30.565,"n":4,"o":30.565,"t":"2026-10-21T17:40:00Z","v":287,"vw":30.565},{"c":30.5551,"h":30.5551,"l":30.5551,"n":7,"o":30.5551,"t":"2026-10-21T17:45:00Z","v":199,"vw":30.5551},{"c":30.62,"h":30.62,"l":30.58,"n":44,"o":30.58,"t":"2026-10-21T17:50:00Z","v":1567,"vw":30.595108},{"c":30.6063,"h":30.6063,"l":30.6063,"n":3,"o":30.6063,"t":"2026-10-21T17:55:00Z","v":117,"vw":30.6063},{"c":30.69,"h":30.69,"l":30.64,"n":35,"o":30.64,"t":"2026-10-21T18:00:00Z","v":1137,"vw":30.65579},{"c":30.64,"h":30.6812,"l":30.64,"n":28,"o":30.6812,"t":"2026-10-21T18:05:00Z","v":1121,"vw":30.667},{"c":30.64,"h":30.64,"l":30.64,"n":11,"o":30.64,"t":"2026-10-21T18:10:00Z","v":781,"vw":30.64},{"c":30.68,"h":30.68,"l":30.66,"n":23,"o":30.66,"t":"2026-10-21T18:15:00Z","v":942,"vw":30.676},{"c":30.63,"h":30.65,"l":30.63,"n":42,"o":30.65,"t":"2026-10-21T18:20:00Z","v":1342,"vw":30.638572},{"c":30.645,"h":30.65,"l":30.645,"n":31,"o":30.65,"t":"2026-10-21T18:30:00Z","v":1393,"vw":30.646429},{"c":30.665,"h":30.665,"l":30.655,"n":31,"o":30.655,"t":"2026-10-21T18:35:00Z","v":515,"vw":30.658333},{"c":30.665,"h":30.665,"l":30.665,"n":10,"o":30.665,"t":"2026-10-21T18:40:00Z","v":1094,"vw":30.665},{"c":30.63,"h":30.65,"l":30.63,"n":46,"o":30.64,"t":"2026-10-21T18:45:00Z","v":1457,"vw":30.63625},{"c":30.56,"h":30.56,"l":30.545,"n":36,"o":30.545,"t":"2026-10-21T18:50:00Z","v":882,"vw":30.555},{"c":30.5232,"h":30.5232,"l":30.5232,"n":41,"o":30.5232,"t":"2026-10-21T18:55:00Z","v":600,"vw":30.5232},{"c":30.4,"h":30.4,"l":30.33,"n":142,"o":30.3909,"t":"2026-10-21T19:00:00Z","v":4648,"vw":30.367668},{"c":30.41,"h":30.43,"l":30.41,"n":48,"o":30.43,"t":"2026-10-21T19:05:00Z","v":1967,"vw":30.425482},{"c":30.45,"h":30.45,"l":30.38,"n":66,"o":30.39,"t":"2026-10-21T19:10:00Z","v":1773,"vw":30.4},{"c":30.545,"h":30.548,"l":30.47,"n":51,"o":30.47,"t":"2026-10-21T19:15:00Z","v":1595,"vw":30.520903},{"c":30.56,"h":30.57,"l":30.5111,"n":57,"o":30.57,"t":"2026-10-21T19:20:00Z","v":2158,"vw":30.546429},{"c":30.65,"h":30.65,"l":30.555,"n":87,"o":30.555,"t":"2026-10-21T19:25:00Z","v":2308,"vw":30.594741},{"c":30.66,"h":30.67,"l":30.62,"n":59,"o":30.62,"t":"2026-10-21T19:30:00Z","v":1620,"vw":30.644181},{"c":30.71,"h":30.73,"l":30.6575,"n":119,"o":30.68,"t":"2026-10-21T19:35:00Z","v":7939,"vw":30.692005},{"c":30.75,"h":30.78,"l":30.72,"n":120,"o":30.78,"t":"2026-10-21T19:40:00Z","v":3111,"vw":30.744205},{"c":30.775,"h":30.8,"l":30.75,"n":108,"o":30.76,"t":"2026-10-21T19:45:00Z","v":4045,"vw":30.763935},{"c":30.74,"h":30.76,"l":30.71,"n":258,"o":30.76,"t":"2026-10-21T19:50:00Z","v":8589,"vw":30.740212},{"c":30.76,"h":30.77,"l":30.69,"n":605,"o":30.73,"t":"2026-10-21T19:55:00Z","v":21982,"vw":30.730006},{"c":30.76,"h":30.76,"l":30.76,"n":6,"o":30.76,"t":"2026-10-21T20:00:00Z","v":13511,"vw":30.76},{"c":31.07,"h":31.07,"l":31.07,"n":3,"o":31.07,"t":"2026-10-21T21:25:00Z","v":162,"vw":31.07},{"c":30.03,"h":30.07,"l":30.03,"n":11,"o":30.03,"t":"2026-10-22T08:00:00Z","v":1486,"vw":30.060937},{"c":30.03,"h":30.03,"l":30.03,"n":4,"o":30.03,"t":"2026-10-22T08:05:00Z","v":629,"vw":30.03},{"c":30,"h":30,"l":30,"n":3,"o":30,"t":"2026-10-22T11:00:00Z","v":301,"vw":30},{"c":29.93,"h":29.93,"l":29.9,"n":2,"o":29.9,"t":"2026-10-22T11:10:00Z","v":1331,"vw":29.926957},{"c":29.6858,"h":29.6858,"l":29.6858,"n":1,"o":29.6858,"t":"2026-10-22T11:15:00Z","v":660,"vw":29.6858},{"c":29.52,"h":29.53,"l":29.52,"n":2,"o":29.53,"t":"2026-10-22T11:25:00Z","v":1000,"vw":29.521},{"c":29.9596,"h":30.03,"l":29.7312,"n":194,"o":30.03,"t":"2026-10-22T13:30:00Z","v":13047,"vw":29.924457},{"c":29.86,"h":29.98,"l":29.85,"n":65,"o":29.98,"t":"2026-10-22T13:35:00Z","v":2915,"vw":29.919781},{"c":29.82,"h":29.93,"l":29.82,"n":108,"o":29.86,"t":"2026-10-22T13:40:00Z","v":3330,"vw":29.85375},{"c":29.87,"h":29.91,"l":29.78,"n":128,"o":29.78,"t":"2026-10-22T13:45:00Z","v":9654,"vw":29.846982},{"c":29.855,"h":29.88,"l":29.82,"n":73,"o":29.84,"t":"2026-10-22T13:50:00Z","v":8271,"vw":29.84777},{"c":29.89,"h":29.91,"l":29.88,"n":15,"o":29.88,"t":"2026-10-22T13:55:00Z","v":748,"vw":29.892062},{"c":29.8,"h":29.92,"l":29.78,"n":110,"o":29.89,"t":"2026-10-22T14:00:00Z","v":4260,"vw":29.859699},{"c":29.73,"h":29.79,"l":29.71,"n":84,"o":29.79,"t":"2026-10-22T14:05:00Z","v":4755,"vw":29.738396},{"c":29.72,"h":29.77,"l":29.72,"n":105,"o":29.72,"t":"2026-10-22T14:10:00Z","v":12161,"vw":29.758544},{"c":29.7695,"h":29.7695,"l":29.69,"n":41,"o":29.7112,"t":"2026-10-22T14:15:00Z","v":1429,"vw":29.725768},{"c":29.71,"h":29.736,"l":29.71,"n":59,"o":29.736,"t":"2026-10-22T14:20:00Z","v":978,"vw":29.722},{"c":29.53,"h":29.64,"l":29.53,"n":74,"o":29.64,"t":"2026-10-22T14:25:00Z","v":1443,"vw":29.576938},{"c":29.605,"h":29.605,"l":29.5,"n":140,"o":29.51,"t":"2026-10-22T14:30:00Z","v":11294,"vw":29.518572},{"c":29.54,"h":29.57,"l":29.5,"n":115,"o":29.55,"t":"2026-10-22T14:35:00Z","v":7168,"vw":29.534383},{"c":29.66,"h":29.68,"l":29.57,"n":87,"o":29.57,"t":"2026-10-22T14:40:00Z","v":8097,"vw":29.657632},{"c":29.6,"h":29.66,"l":29.6,"n":94,"o":29.66,"t":"2026-10-22T14:45:00Z","v":3329,"vw":29.639533},{"c":29.58,"h":29.64,"l":29.56,"n":112,"o":29.64,"t":"2026-10-22T14:50:00Z","v":4280,"vw":29.595623},{"c":29.51,"h":29.54,"l":29.51,"n":28,"o":29.51,"t":"2026-10-22T14:55:00Z","v":1527,"vw":29.521667},{"c":29.48,"h":29.51,"l":29.48,"n":76,"o":29.5,"t":"2026-10-22T15:00:00Z","v":4655,"vw":29.49478},{"c":29.45,"h":29.505,"l":29.44,"n":86,"o":29.49,"t":"2026-10-22T15:05:00Z","v":2515,"vw":29.486875},{"c":29.37,"h":29.41,"l":29.345,"n":137,"o":29.41,"t":"2026-10-22T15:10:00Z","v":5410,"vw":29.382044},{"c":29.525,"h":29.525,"l":29.41,"n":47,"o":29.41,"t":"2026-10-22T15:15:00Z","v":1700,"vw":29.493725},{"c":29.52,"h":29.535,"l":29.445,"n":68,"o":29.535,"t":"2026-10-22T15:20:00Z","v":2258,"vw":29.473843},{"c":29.4301,"h":29.53,"l":29.4301,"n":84,"o":29.51,"t":"2026-10-22T15:25:00Z","v":10810,"vw":29.477574},{"c":29.44,"h":29.48,"l":29.4234,"n":59,"o":29.43,"t":"2026-10-22T15:30:00Z","v":5271,"vw":29.437876},{"c":29.435,"h":29.46,"l":29.435,"n":32,"o":29.4514,"t":"2026-10-22T15:35:00Z","v":1944,"vw":29.44876},{"c":29.45,"h":29.46,"l":29.39,"n":92,"o":29.43,"t":"2026-10-22T15:40:00Z","v":10153,"vw":29.416681},{"c":29.42,"h":29.43,"l":29.41,"n":18,"o":29.41,"t":"2026-10-22T15:45:00Z","v":1218,"vw":29.41771},{"c":29.45,"h":29.45,"l":29.4,"n":72,"o":29.4,"t":"2026-10-22T15:50:00Z","v":3480,"vw":29.429577},{"c":29.435,"h":29.46,"l":29.435,"n":20,"o":29.46,"t":"2026-10-22T15:55:00Z","v":444,"vw":29.44694},{"c":29.46,"h":29.49,"l":29.46,"n":39,"o":29.46,"t":"2026-10-22T16:00:00Z","v":1018,"vw":29.473333},{"c":29.46,"h":29.46,"l":29.46,"n":5,"o":29.46,"t":"2026-10-22T16:05:00Z","v":228,"vw":29.46},{"c":29.455,"h":29.46,"l":29.42,"n":44,"o":29.45,"t":"2026-10-22T16:10:00Z","v":2695,"vw":29.431638},{"c":29.46,"h":29.51,"l":29.46,"n":44,"o":29.4716,"t":"2026-10-22T16:15:00Z","v":1526,"vw":29.485291},{"c":29.46,"h":29.48,"l":29.44,"n":83,"o":29.47,"t":"2026-10-22T16:20:00Z","v":6816,"vw":29.4646},{"c":29.485,"h":29.485,"l":29.47,"n":15,"o":29.47,"t":"2026-10-22T16:25:00Z","v":3324,"vw":29.484516},{"c":29.435,"h":29.44,"l":29.42,"n":46,"o":29.44,"t":"2026-10-22T16:30:00Z","v":1947,"vw":29.431353},{"c":29.41,"h":29.45,"l":29.41,"n":26,"o":29.45,"t":"2026-10-22T16:35:00Z","v":997,"vw":29.44125},{"c":29.39,"h":29.42,"l":29.39,"n":27,"o":29.42,"t":"2026-10-22T16:40:00Z","v":1008,"vw":29.4},{"c":29.285,"h":29.34,"l":29.275,"n":148,"o":29.34,"t":"2026-10-22T16:45:00Z","v":4010,"vw":29.300749},{"c":29.32,"h":29.325,"l":29.25,"n":77,"o":29.26,"t":"2026-10-22T16:50:00Z","v":3632,"vw":29.287042},{"c":29.409,"h":29.41,"l":29.305,"n":91,"o":29.305,"t":"2026-10-22T16:55:00Z","v":5969,"vw":29.358244},{"c":29.36,"h":29.4,"l":29.345,"n":21,"o":29.4,"t":"2026-10-22T17:00:00Z","v":1998,"vw":29.36},{"c":29.31,"h":29.32,"l":29.2901,"n":27,"o":29.32,"t":"2026-10-22T17:05:00Z","v":1497,"vw":29.305731},{"c":29.36,"h":29.36,"l":29.32,"n":34,"o":29.32,"t":"2026-10-22T17:10:00Z","v":1486,"vw":29.343301},{"c":29.4,"h":29.4,"l":29.34,"n":71,"o":29.36,"t":"2026-10-22T17:15:00Z","v":2459,"vw":29.363131},{"c":29.35,"h":29.38,"l":29.35,"n":29,"o":29.38,"t":"2026-10-22T17:20:00Z","v":716,"vw":29.359},{"c":29.35,"h":29.35,"l":29.35,"n":11,"o":29.35,"t":"2026-10-22T17:25:00Z","v":580,"vw":29.35},{"c":29.4,"h":29.4,"l":29.36,"n":41,"o":29.36,"t":"2026-10-22T17:30:00Z","v":2579,"vw":29.383347},{"c":29.44,"h":29.44,"l":29.38,"n":77,"o":29.415,"t":"2026-10-22T17:35:00Z","v":3593,"vw":29.406875},{"c":29.46,"h":29.46,"l":29.42,"n":40,"o":29.42,"t":"2026-10-22T17:40:00Z","v":1607,"vw":29.43},{"c":29.42,"h":29.47,"l":29.42,"n":24,"o":29.47,"t":"2026-10-22T17:45:00Z","v":864,"vw":29.439231},{"c":29.46,"h":29.46,"l":29.41,"n":78,"o":29.415,"t":"2026-10-22T17:50:00Z","v":3908,"vw":29.432136},{"c":29.465,"h":29.47,"l":29.465,"n":27,"o":29.47,"t":"2026-10-22T17:55:00Z","v":400,"vw":29.466667},{"c":29.39,"h":29.41,"l":29.37,"n":42,"o":29.41,"t":"2026-10-22T18:00:00Z","v":1093,"vw":29.39375},{"c":29.37,"h":29.4,"l":29.3342,"n":75,"o":29.4,"t":"2026-10-22T18:05:00Z","v":2452,"vw":29.372332},{"c":29.4,"h":29.4,"l":29.345,"n":65,"o":29.36,"t":"2026-10-22T18:10:00Z","v":1635,"vw":29.373503},{"c":29.43,"h":29.43,"l":29.4,"n":32,"o":29.4,"t":"2026-10-22T18:15:00Z","v":1659,"vw":29.407857},{"c":29.46,"h":29.47,"l":29.45,"n":30,"o":29.4506,"t":"2026-10-22T18:20:00Z","v":3447,"vw":29.467655},{"c":29.43,"h":29.46,"l":29.43,"n":54,"o":29.46,"t":"2026-10-22T18:25:00Z","v":2114,"vw":29.442266},{"c":29.4,"h":29.4195,"l":29.37,"n":27,"o":29.38,"t":"2026-10-22T18:30:00Z","v":3009,"vw":29.389286},{"c":29.39,"h":29.4,"l":29.39,"n":29,"o":29.39,"t":"2026-10-22T18:35:00Z","v":1761,"vw":29.396511},{"c":29.3406,"h":29.375,"l":29.3406,"n":25,"o":29.375,"t":"2026-10-22T18:40:00Z","v":2290,"vw":29.363709},{"c":29.35,"h":29.36,"l":29.32,"n":112,"o":29.36,"t":"2026-10-22T18:45:00Z","v":12180,"vw":29.337946},{"c":29.36,"h":29.36,"l":29.345,"n":15,"o":29.345,"t":"2026-10-22T18:50:00Z","v":742,"vw":29.35125},{"c":29.3399,"h":29.38,"l":29.3399,"n":48,"o":29.38,"t":"2026-10-22T18:55:00Z","v":1427,"vw":29.354989},{"c":29.31,"h":29.33,"l":29.27,"n":69,"o":29.33,"t":"2026-10-22T19:00:00Z","v":2302,"vw":29.299874},{"c":29.37,"h":29.37,"l":29.33,"n":81,"o":29.33,"t":"2026-10-22T19:05:00Z","v":2409,"vw":29.351612},{"c":29.37,"h":29.42,"l":29.36,"n":145,"o":29.36,"t":"2026-10-22T19:10:00Z","v":3654,"vw":29.386252},{"c":29.41,"h":29.41,"l":29.35,"n":233,"o":29.365,"t":"2026-10-22T19:15:00Z","v":11127,"vw":29.379603},{"c":29.395,"h":29.47,"l":29.395,"n":291,"o":29.42,"t":"2026-10-22T19:20:00Z","v":12720,"vw":29.429511},{"c":29.43,"h":29.43,"l":29.4,"n":112,"o":29.41,"t":"2026-10-22T19:25:00Z","v":2780,"vw":29.409},{"c":29.34,"h":29.42,"l":29.325,"n":132,"o":29.42,"t":"2026-10-22T19:30:00Z","v":4803,"vw":29.350036},{"c":29.3,"h":29.365,"l":29.3,"n":120,"o":29.35,"t":"2026-10-22T19:35:00Z","v":3681,"vw":29.331149},{"c":29.36,"h":29.37,"l":29.32,"n":191,"o":29.33,"t":"2026-10-22T19:40:00Z","v":5014,"vw":29.344024},{"c":29.36,"h":29.415,"l":29.36,"n":177,"o":29.37,"t":"2026-10-22T19:45:00Z","v":8636,"vw":29.377097},{"c":29.42,"h":29.48,"l":29.32,"n":390,"o":29.35,"t":"2026-10-22T19:50:00Z","v":26571,"vw":29.434182},{"c":29.36,"h":29.45,"l":29.34,"n":735,"o":29.45,"t":"2026-10-22T19:55:00Z","v":33468,"vw":29.379468},{"c":29.37,"h":29.37,"l":29.37,"n":11,"o":29.37,"t":"2026-10-22T20:00:00Z","v":43370,"vw":29.37}],"history":[{"c":18.11,"h":18.24,"l":17.85,"n":3244,"o":18.13,"t":"2024-10-21T04:00:00Z","v":256925,"vw":18.064175},{"c":18.75,"h":18.88,"l":18.24,"n":4659,"o":18.26,"t":"2024-10-22T04:00:00Z","v":326115,"vw":18.641048},{"c":18.36,"h":18.57,"l":18.1767,"n":3957,"o":18.57,"t":"2024-10-23T04:00:00Z","v":271971,"vw":18.347223},{"c":18.26,"h":18.5,"l":17.68,"n":4339,"o":18.5,"t":"2024-10-24T04:00:00Z","v":352092,"vw":18.122654},{"c":18.22,"h":18.504,"l":18.09,"n":4080,"o":18.47,"t":"2024-10-25T04:00:00Z","v":378882,"vw":18.298387},{"c":17.74,"h":18.24,"l":17.59,"n":6259,"o":18.19,"t":"2024-10-28T04:00:00Z","v":498597,"vw":17.782596},{"c":17.82,"h":18.16,"l":17.69,"n":2970,"o":17.86,"t":"2024-10-29T04:00:00Z","v":229638,"vw":17.834434},{"c":17.44,"h":17.82,"l":17.08,"n":3147,"o":17.76,"t":"2024-10-30T04:00:00Z","v":222102,"vw":17.439688},{"c":17.15,"h":17.49,"l":16.87,"n":7146,"o":17.21,"t":"2024-10-31T04:00:00Z","v":984792,"vw":17.070117},{"c":17.02,"h":17.415,"l":16.95,"n":2500,"o":17.21,"t":"2024-11-01T04:00:00Z","v":191669,"vw":17.102622},{"c":17.14,"h":17.25,"l":16.9922,"n":2674,"o":17.09,"t":"2024-11-04T05:00:00Z","v":209062,"vw":17.142002},{"c":17.3,"h":17.33,"l":17.03,"n":3132,"o":17.15,"t":"2024-11-05T05:00:00Z","v":175871,"vw":17.222397},{"c":17.15,"h":17.44,"l":16.18,"n":6005,"o":16.85,"t":"2024-11-06T05:00:00Z","v":454430,"vw":17.030381},{"c":17.42,"h":17.51,"l":17.0851,"n":2846,"o":17.5,"t":"2024-11-07T05:00:00Z","v":436492,"vw":17.316455},{"c":16.97,"h":17.63,"l":16.86,"n":3717,"o":17.39,"t":"2024-11-08T05:00:00Z","v":228731,"vw":17.010518},{"c":16.32,"h":16.67,"l":16.03,"n":3369,"o":16.51,"t":"2024-11-11T05:00:00Z","v":324267,"vw":16.274578},{"c":16.06,"h":16.4299,"l":15.99,"n":4314,"o":16.01,"t":"2024-11-12T05:00:00Z","v":324135,"vw":16.118965},{"c":16.17,"h":16.46,"l":16.03,"n":6653,"o":16.1,"t":"2024-11-13T05:00:00Z","v":518717,"vw":16.277255},{"c":16.42,"h":16.65,"l":16.03,"n":5574,"o":16.03,"t":"2024-11-14T05:00:00Z","v":676885,"vw":16.373866},{"c":16.18,"h":16.5,"l":16.01,"n":6744,"o":16.39,"t":"2024-11-15T05:00:00Z","v":2736630,"vw":16.17783},{"c":16.43,"h":16.68,"l":16.29,"n":2966,"o":16.48,"t":"2024-11-18T05:00:00Z","v":227921,"vw":16.439444},{"c":16.65,"h":16.65,"l":16.26,"n":2124,"o":16.5,"t":"2024-11-19T05:00:00Z","v":166669,"vw":16.542177},{"c":16.61,"h":16.76,"l":16.45,"n":2161,"o":16.55,"t":"2024-11-20T05:00:00Z","v":223490,"vw":16.586798},{"c":16.77,"h":16.795,"l":16.48,"n":3170,"o":16.66,"t":"2024-11-21T05:00:00Z","v":338137,"vw":16.640216},{"c":16.64,"h":16.89,"l":16.57,"n":4497,"o":16.89,"t":"2024-11-22T05:00:00Z","v":222062,"vw":16.668727},{"c":16.48,"h":16.565,"l":16.21,"n":4415,"o":16.48,"t":"2024-11-25T05:00:00Z","v":308714,"vw":16.435839},{"c":16.58,"h":16.68,"l":16.47,"n":2701,"o":16.5,"t":"2024-11-26T05:00:00Z","v":210037,"vw":16.592554},{"c":16.58,"h":16.78,"l":16.54,"n":1618,"o":16.78,"t":"2024-11-27T05:00:00Z","v":94244,"vw":16.611168},{"c":16.73,"h":16.7497,"l":16.53,"n":1421,"o":16.66,"t":"2024-11-29T05:00:00Z","v":177444,"vw":16.680968},{"c":16.51,"h":16.66,"l":16.45,"n":2840,"o":16.58,"t":"2024-12-02T05:00:00Z","v":149525,"vw":16.523939},{"c":16.82,"h":17.0286,"l":16.69,"n":3193,"o":16.71,"t":"2024-12-03T05:00:00Z","v":396068,"vw":16.840177},{"c":16.74,"h":16.9,"l":16.68,"n":2140,"o":16.78,"t":"2024-12-04T05:00:00Z","v":155279,"vw":16.741777},{"c":16.69,"h":16.89,"l":16.55,"n":2566,"o":16.71,"t":"2024-12-05T05:00:00Z","v":199491,"vw":16.682836},{"c":16.27,"h":16.63,"l":16.13,"n":2060,"o":16.63,"t":"2024-12-06T05:00:00Z","v":178511,"vw":16.257242},{"c":16.56,"h":17.05,"l":16.46,"n":3782,"o":16.5,"t":"2024-12-09T05:00:00Z","v":281573,"vw":16.752037},{"c":16.62,"h":16.85,"l":16.51,"n":3434,"o":16.61,"t":"2024-12-10T05:00:00Z","v":280716,"vw":16.613044},{"c":17.01,"h":17.01,"l":16.63,"n":2844,"o":16.63,"t":"2024-12-11T05:00:00Z","v":268970,"vw":16.886667},{"c":16.47,"h":16.74,"l":16.42,"n":4111,"o":16.73,"t":"2024-12-12T05:00:00Z","v":192138,"vw":16.534379},{"c":16.11,"h":16.39,"l":15.81,"n":3593,"o":16.33,"t":"2024-12-13T05:00:00Z","v":350247,"vw":16.080244},{"c":16.2,"h":16.37,"l":16.03,"n":4457,"o":16.11,"t":"2024-12-16T05:00:00Z","v":332553,"vw":16.236481},{"c":16.15,"h":16.25,"l":15.9963,"n":4058,"o":16.02,"t":"2024-12-17T05:00:00Z","v":256737,"vw":16.164827},{"c":15.41,"h":16.22,"l":15.4,"n":4572,"o":16.17,"t":"2024-12-18T05:00:00Z","v":368722,"vw":15.711642},{"c":15.38,"h":15.7,"l":15.32,"n":4417,"o":15.57,"t":"2024-12-19T05:00:00Z","v":308224,"vw":15.441232},{"c":15.22,"h":15.58,"l":15.19,"n":4476,"o":15.31,"t":"2024-12-20T05:00:00Z","v":1701493,"vw":15.262275},{"c":15.23,"h":15.4829,"l":15.03,"n":5151,"o":15.3,"t":"2024-12-23T05:00:00Z","v":518277,"vw":15.259851},{"c":15.21,"h":15.24,"l":15.044,"n":1616,"o":15.16,"t":"2024-12-24T05:00:00Z","v":251239,"vw":15.17176},{"c":15.21,"h":15.35,"l":15.15,"n":2177,"o":15.25,"t":"2024-12-26T05:00:00Z","v":135403,"vw":15.208492},{"c":15.21,"h":15.29,"l":15.04,"n":2645,"o":15.17,"t":"2024-12-27T05:00:00Z","v":221738,"vw":15.198781},{"c":14.94,"h":15.11,"l":14.791,"n":4413,"o":15.04,"t":"2024-12-30T05:00:00Z","v":343766,"vw":14.956583},{"c":15.04,"h":15.08,"l":14.51,"n":2998,"o":14.55,"t":"2024-12-31T05:00:00Z","v":341991,"vw":14.896271},{"c":15.29,"h":15.38,"l":15.11,"n":2953,"o":15.11,"t":"2025-01-02T05:00:00Z","v":251121,"vw":15.263949},{"c":15.18,"h":15.289,"l":15.05,"n":2703,"o":15.23,"t":"2025-01-03T05:00:00Z","v":196166,"vw":15.201183},{"c":15.21,"h":15.4,"l":15.1101,"n":3665,"o":15.25,"t":"2025-01-06T05:00:00Z","v":244459,"vw":15.268742},{"c":15.26,"h":15.59,"l":15.14,"n":3427,"o":15.32,"t":"2025-01-07T05:00:00Z","v":285674,"vw":15.296899},{"c":15.38,"h":15.41,"l":15.17,"n":2976,"o":15.33,"t":"2025-01-08T05:00:00Z","v":221866,"vw":15.316449},{"c":15.46,"h":15.82,"l":15.4,"n":3390,"o":15.55,"t":"2025-01-10T05:00:00Z","v":259669,"vw":15.524725},{"c":15.27,"h":15.39,"l":15.1,"n":4641,"o":15.29,"t":"2025-01-13T05:00:00Z","v":298766,"vw":15.252066},{"c":15.6,"h":15.64,"l":15.24,"n":2486,"o":15.24,"t":"2025-01-14T05:00:00Z","v":167879,"vw":15.551289},{"c":15.55,"h":15.87,"l":15.53,"n":3486,"o":15.87,"t":"2025-01-15T05:00:00Z","v":226088,"vw":15.615085},{"c":15.75,"h":15.905,"l":15.51,"n":2762,"o":15.62,"t":"2025-01-16T05:00:00Z","v":202249,"vw":15.742039},{"c":15.76,"h":15.86,"l":15.5,"n":2509,"o":15.73,"t":"2025-01-17T05:00:00Z","v":135480,"vw":15.778526},{"c":16.11,"h":16.19,"l":15.85,"n":2490,"o":15.94,"t":"2025-01-21T05:00:00Z","v":216222,"vw":16.088986},{"c":16.03,"h":16.24,"l":15.925,"n":2702,"o":16.2,"t":"2025-01-22T05:00:00Z","v":152463,"vw":16.065986},{"c":15.93,"h":16,"l":15.7158,"n":3103,"o":15.95,"t":"2025-01-23T05:00:00Z","v":225069,"vw":15.905845},{"c":15.95,"h":16.23,"l":15.87,"n":2586,"o":16.05,"t":"2025-01-24T05:00:00Z","v":205460,"vw":15.969942},{"c":15.63,"h":15.8,"l":15.45,"n":2421,"o":15.8,"t":"2025-01-27T05:00:00Z","v":160344,"vw":15.612958},{"c":15.82,"h":15.92,"l":15.65,"n":2154,"o":15.65,"t":"2025-01-28T05:00:00Z","v":138188,"vw":15.83816},{"c":15.66,"h":15.9,"l":15.47,"n":2597,"o":15.75,"t":"2025-01-29T05:00:00Z","v":215279,"vw":15.678429},{"c":16.3,"h":16.4,"l":15.87,"n":3495,"o":15.87,"t":"2025-01-30T05:00:00Z","v":292061,"vw":16.241673},{"c":16.03,"h":16.35,"l":15.98,"n":3021,"o":16.35,"t":"2025-01-31T05:00:00Z","v":202756,"vw":16.108365},{"c":16.11,"h":16.22,"l":15.86,"n":3350,"o":15.98,"t":"2025-02-03T05:00:00Z","v":265273,"vw":16.062066},{"c":16.4,"h":16.5,"l":16.16,"n":2576,"o":16.2,"t":"2025-02-04T05:00:00Z","v":177919,"vw":16.402397},{"c":16.83,"h":16.98,"l":16.43,"n":3763,"o":16.43,"t":"2025-02-05T05:00:00Z","v":227598,"vw":16.777675},{"c":16.81,"h":16.97,"l":16.62,"n":2910,"o":16.83,"t":"2025-02-06T05:00:00Z","v":179032,"vw":16.726565},{"c":16.41,"h":17.02,"l":16.374,"n":3368,"o":16.83,"t":"2025-02-07T05:00:00Z","v":360107,"vw":16.578535},{"c":16.87,"h":17.07,"l":16.69,"n":4038,"o":16.73,"t":"2025-02-10T05:00:00Z","v":408760,"vw":16.849239},{"c":16.83,"h":17,"l":16.605,"n":2618,"o":16.94,"t":"2025-02-11T05:00:00Z","v":215551,"vw":16.812109},{"c":17.3,"h":17.41,"l":16.76,"n":3996,"o":16.76,"t":"2025-02-12T05:00:00Z","v":311630,"vw":17.220354},{"c":17.43,"h":17.48,"l":17.16,"n":2314,"o":17.28,"t":"2025-02-13T05:00:00Z","v":266033,"vw":17.327373},{"c":17.15,"h":17.43,"l":17.065,"n":2674,"o":17.43,"t":"2025-02-14T05:00:00Z","v":224215,"vw":17.16112},{"c":17.3,"h":17.56,"l":17.23,"n":3406,"o":17.56,"t":"2025-02-18T05:00:00Z","v":496186,"vw":17.335743},{"c":17.3,"h":17.3,"l":16.96,"n":2729,"o":17.3,"t":"2025-02-19T05:00:00Z","v":172823,"vw":17.167787},{"c":16.51,"h":17.3,"l":16.46,"n":4330,"o":17.22,"t":"2025-02-20T05:00:00Z","v":392650,"vw":16.672059},{"c":16.81,"h":16.96,"l":16.26,"n":4309,"o":16.56,"t":"2025-02-21T05:00:00Z","v":545648,"vw":16.694311},{"c":17.45,"h":17.5197,"l":16.6981,"n":4011,"o":17,"t":"2025-02-24T05:00:00Z","v":476149,"vw":17.166076},{"c":17.25,"h":17.382,"l":16.86,"n":3740,"o":17.3,"t":"2025-02-25T05:00:00Z","v":325353,"vw":17.119811},{"c":17.29,"h":17.36,"l":17.07,"n":4244,"o":17.17,"t":"2025-02-26T05:00:00Z","v":241170,"vw":17.241961},{"c":16.66,"h":17.18,"l":16.65,"n":2892,"o":17.08,"t":"2025-02-27T05:00:00Z","v":274142,"vw":16.873042},{"c":16.5,"h":16.75,"l":16.4,"n":5888,"o":16.48,"t":"2025-02-28T05:00:00Z","v":498729,"vw":16.499359},{"c":16.76,"h":17.11,"l":16.63,"n":3393,"o":16.73,"t":"2025-03-03T05:00:00Z","v":579090,"vw":16.872714},{"c":17,"h":17.19,"l":16.5401,"n":3549,"o":16.9,"t":"2025-03-04T05:00:00Z","v":299948,"vw":16.915264},{"c":17.7,"h":17.72,"l":17.1,"n":3768,"o":17.11,"t":"2025-03-05T05:00:00Z","v":317891,"vw":17.536716},{"c":17.55,"h":17.8,"l":17.34,"n":3045,"o":17.58,"t":"2025-03-06T05:00:00Z","v":202977,"vw":17.557767},{"c":17.58,"h":18,"l":17.301,"n":2384,"o":17.53,"t":"2025-03-07T05:00:00Z","v":171367,"vw":17.641891},{"c":17.41,"h":17.6405,"l":17.26,"n":2474,"o":17.42,"t":"2025-03-10T04:00:00Z","v":221082,"vw":17.424918},{"c":18.15,"h":18.25,"l":17.53,"n":3519,"o":17.53,"t":"2025-03-11T04:00:00Z","v":417232,"vw":18.061794},{"c":18.19,"h":18.34,"l":17.92,"n":2150,"o":18.02,"t":"2025-03-12T04:00:00Z","v":193227,"vw":18.106816},{"c":18.72,"h":18.81,"l":18.25,"n":3436,"o":18.25,"t":"2025-03-13T04:00:00Z","v":270881,"vw":18.641448},{"c":18.93,"h":19.05,"l":18.715,"n":2665,"o":18.82,"t":"2025-03-14T04:00:00Z","v":252649,"vw":18.912921},{"c":18.94,"h":19.233,"l":18.63,"n":5915,"o":19.03,"t":"2025-03-17T04:00:00Z","v":430520,"vw":18.87884},{"c":19.19,"h":19.48,"l":19,"n":3066,"o":19.15,"t":"2025-03-18T04:00:00Z","v":274161,"vw":19.233642},{"c":19.25,"h":19.39,"l":18.85,"n":2626,"o":19.11,"t":"2025-03-19T04:00:00Z","v":207655,"vw":19.19731},{"c":19.25,"h":19.34,"l":18.94,"n":2740,"o":18.97,"t":"2025-03-20T04:00:00Z","v":204905,"vw":19.178631},{"c":19.13,"h":19.23,"l":18.95,"n":2720,"o":19.13,"t":"2025-03-21T04:00:00Z","v":329860,"vw":19.12116},{"c":19.3,"h":19.5,"l":19.08,"n":2599,"o":19.13,"t":"2025-03-24T04:00:00Z","v":208272,"vw":19.290446},{"c":19.44,"h":19.829,"l":19.41,"n":1850,"o":19.45,"t":"2025-03-25T04:00:00Z","v":147776,"vw":19.531309},{"c":19.22,"h":19.56,"l":19.15,"n":2004,"o":19.45,"t":"2025-03-26T04:00:00Z","v":143072,"vw":19.290864},{"c":19.72,"h":19.79,"l":19.235,"n":2420,"o":19.38,"t":"2025-03-27T04:00:00Z","v":188326,"vw":19.592055},{"c":19.39,"h":19.9,"l":19.3,"n":2354,"o":19.74,"t":"2025-03-28T04:00:00Z","v":192511,"vw":19.477946},{"c":19.15,"h":19.58,"l":18.89,"n":3003,"o":19.48,"t":"2025-03-31T04:00:00Z","v":306594,"vw":19.201879},{"c":19.28,"h":19.31,"l":18.92,"n":2353,"o":19.29,"t":"2025-04-01T04:00:00Z","v":219562,"vw":19.166833},{"c":19.44,"h":19.52,"l":18.91,"n":2926,"o":19.19,"t":"2025-04-02T04:00:00Z","v":247633,"vw":19.353224},{"c":19.79,"h":19.85,"l":18.534,"n":4480,"o":18.78,"t":"2025-04-03T04:00:00Z","v":486950,"vw":19.521998},{"c":18.46,"h":19.62,"l":18.39,"n":6516,"o":19.27,"t":"2025-04-04T04:00:00Z","v":581403,"vw":18.763142},{"c":18.34,"h":18.9,"l":17.72,"n":4202,"o":17.86,"t":"2025-04-07T04:00:00Z","v":351825,"vw":18.256414},{"c":18.35,"h":19.2,"l":18.21,"n":3458,"o":19.2,"t":"2025-04-08T04:00:00Z","v":282124,"vw":18.563664},{"c":19.87,"h":20.19,"l":19,"n":7102,"o":19,"t":"2025-04-09T04:00:00Z","v":709794,"vw":19.655644},{"c":20.61,"h":21.0099,"l":19.9,"n":6203,"o":19.98,"t":"2025-04-10T04:00:00Z","v":594893,"vw":20.658957},{"c":21.44,"h":21.65,"l":21.11,"n":5594,"o":21.3,"t":"2025-04-11T04:00:00Z","v":545651,"vw":21.400396},{"c":21.6,"h":21.8,"l":20.91,"n":4018,"o":20.96,"t":"2025-04-14T04:00:00Z","v":363067,"vw":21.566487},{"c":21.69,"h":21.9,"l":21.5001,"n":4339,"o":21.78,"t":"2025-04-15T04:00:00Z","v":369851,"vw":21.66189},{"c":22.06,"h":22.46,"l":21.89,"n":3343,"o":22.34,"t":"2025-04-16T04:00:00Z","v":247294,"vw":22.113751},{"c":22,"h":22,"l":21.6205,"n":3975,"o":21.84,"t":"2025-04-17T04:00:00Z","v":402784,"vw":21.895344},{"c":22.26,"h":22.96,"l":21.761,"n":4357,"o":22.59,"t":"2025-04-21T04:00:00Z","v":375883,"vw":22.124246},{"c":22.08,"h":22.54,"l":22.05,"n":6418,"o":22.26,"t":"2025-04-22T04:00:00Z","v":566150,"vw":22.255178},{"c":21.19,"h":21.425,"l":20.92,"n":8284,"o":21.28,"t":"2025-04-23T04:00:00Z","v":865648,"vw":21.148779},{"c":21.3,"h":21.6,"l":21.02,"n":5974,"o":21.56,"t":"2025-04-24T04:00:00Z","v":566792,"vw":21.249146},{"c":20.77,"h":21.18,"l":20.69,"n":4162,"o":20.91,"t":"2025-04-25T04:00:00Z","v":405719,"vw":20.825675},{"c":20.58,"h":20.72,"l":20.3101,"n":5261,"o":20.72,"t":"2025-04-28T04:00:00Z","v":506775,"vw":20.512957},{"c":20.26,"h":20.62,"l":20.2,"n":7612,"o":20.55,"t":"2025-04-29T04:00:00Z","v":536269,"vw":20.323511},{"c":20.79,"h":20.79,"l":19.87,"n":3592,"o":20,"t":"2025-04-30T04:00:00Z","v":330218,"vw":20.52881},{"c":20.65,"h":20.73,"l":20.34,"n":5454,"o":20.34,"t":"2025-05-01T04:00:00Z","v":441229,"vw":20.608605},{"c":20.94,"h":21.17,"l":20.6,"n":7747,"o":21.05,"t":"2025-05-02T04:00:00Z","v":644463,"vw":20.850352},{"c":21.62,"h":21.69,"l":21.2,"n":5666,"o":21.6,"t":"2025-05-05T04:00:00Z","v":488143,"vw":21.46956},{"c":22.05,"h":22.21,"l":21.79,"n":5868,"o":22,"t":"2025-05-06T04:00:00Z","v":404995,"vw":22.001781},{"c":21.9,"h":22.1,"l":21.66,"n":5748,"o":21.97,"t":"2025-05-07T04:00:00Z","v":546858,"vw":21.882794},{"c":21.47,"h":21.9999,"l":21.47,"n":6807,"o":21.94,"t":"2025-05-08T04:00:00Z","v":742850,"vw":21.771514},{"c":22.07,"h":22.07,"l":21.57,"n":5504,"o":21.75,"t":"2025-05-09T04:00:00Z","v":498607,"vw":21.910875},{"c":20.09,"h":21.265,"l":20.01,"n":7752,"o":21.22,"t":"2025-05-12T04:00:00Z","v":762311,"vw":20.323456},{"c":19.96,"h":20.12,"l":19.7468,"n":5678,"o":20.04,"t":"2025-05-13T04:00:00Z","v":473177,"vw":19.915036},{"c":19.65,"h":19.86,"l":19.36,"n":5239,"o":19.75,"t":"2025-05-14T04:00:00Z","v":541611,"vw":19.590139},{"c":19.93,"h":19.94,"l":19.53,"n":4051,"o":19.77,"t":"2025-05-15T04:00:00Z","v":520715,"vw":19.813389},{"c":19.89,"h":19.92,"l":19.41,"n":6441,"o":19.54,"t":"2025-05-16T04:00:00Z","v":2898137,"vw":19.809081},{"c":20.34,"h":20.34,"l":20.05,"n":4258,"o":20.05,"t":"2025-05-19T04:00:00Z","v":340078,"vw":20.234266},{"c":20.81,"h":20.83,"l":20.2701,"n":4353,"o":20.33,"t":"2025-05-20T04:00:00Z","v":383877,"vw":20.61463},{"c":21.32,"h":21.417,"l":20.9,"n":4634,"o":20.9,"t":"2025-05-21T04:00:00Z","v":318040,"vw":21.218591},{"c":21.13,"h":21.3,"l":21.02,"n":4460,"o":21.3,"t":"2025-05-22T04:00:00Z","v":638514,"vw":21.172426},{"c":21.78,"h":21.85,"l":21.41,"n":6107,"o":21.5,"t":"2025-05-23T04:00:00Z","v":612376,"vw":21.661424},{"c":21.56,"h":22,"l":21.55,"n":3544,"o":21.63,"t":"2025-05-27T04:00:00Z","v":458072,"vw":21.700606},{"c":21.81,"h":21.9,"l":21.45,"n":3627,"o":21.65,"t":"2025-05-28T04:00:00Z","v":263576,"vw":21.707415},{"c":21.74,"h":21.98,"l":21.62,"n":3772,"o":21.97,"t":"2025-05-29T04:00:00Z","v":269346,"vw":21.767392},{"c":21.91,"h":21.92,"l":21.54,"n":4346,"o":21.65,"t":"2025-05-30T04:00:00Z","v":1240915,"vw":21.722449},{"c":23.04,"h":23.26,"l":22.41,"n":6768,"o":22.41,"t":"2025-06-02T04:00:00Z","v":526664,"vw":22.940717},{"c":23.89,"h":23.93,"l":22.8239,"n":8968,"o":23.3,"t":"2025-06-03T04:00:00Z","v":926148,"vw":23.486746},{"c":24.44,"h":24.5738,"l":23.95,"n":5329,"o":24,"t":"2025-06-04T04:00:00Z","v":515578,"vw":24.278561},{"c":24.73,"h":25.36,"l":24.55,"n":5106,"o":25.13,"t":"2025-06-05T04:00:00Z","v":491699,"vw":24.835891},{"c":23.93,"h":24.75,"l":23.91,"n":4434,"o":24.7,"t":"2025-06-06T04:00:00Z","v":445926,"vw":24.122284},{"c":24.24,"h":24.35,"l":23.9,"n":4285,"o":24.12,"t":"2025-06-09T04:00:00Z","v":472645,"vw":24.20663},{"c":23.83,"h":24.3,"l":23.65,"n":5062,"o":24.19,"t":"2025-06-10T04:00:00Z","v":389510,"vw":23.893835},{"c":24.08,"h":24.18,"l":23.73,"n":3928,"o":23.83,"t":"2025-06-11T04:00:00Z","v":292622,"vw":24.068107},{"c":24.49,"h":24.7299,"l":24.38,"n":3268,"o":24.42,"t":"2025-06-12T04:00:00Z","v":241758,"vw":24.532824},{"c":25.13,"h":25.45,"l":24.66,"n":5749,"o":24.66,"t":"2025-06-13T04:00:00Z","v":559997,"vw":25.112303},{"c":24.53,"h":25.15,"l":24.4303,"n":5650,"o":25.15,"t":"2025-06-16T04:00:00Z","v":418300,"vw":24.709184},{"c":24.54,"h":24.64,"l":24.26,"n":4038,"o":24.59,"t":"2025-06-17T04:00:00Z","v":261684,"vw":24.496158},{"c":24.56,"h":24.83,"l":24.2585,"n":5253,"o":24.4,"t":"2025-06-18T04:00:00Z","v":541785,"vw":24.579217},{"c":24.7,"h":24.92,"l":24.3,"n":4847,"o":24.515,"t":"2025-06-20T04:00:00Z","v":680037,"vw":24.684074},{"c":24.96,"h":25.41,"l":24.72,"n":4782,"o":24.72,"t":"2025-06-23T04:00:00Z","v":342774,"vw":25.049903},{"c":24.28,"h":24.56,"l":23.87,"n":4327,"o":24.53,"t":"2025-06-24T04:00:00Z","v":358344,"vw":24.354445},{"c":23.75,"h":24.25,"l":23.675,"n":6663,"o":24.15,"t":"2025-06-25T04:00:00Z","v":732602,"vw":23.88758},{"c":23.83,"h":24.1,"l":23.66,"n":4757,"o":23.9,"t":"2025-06-26T04:00:00Z","v":311516,"vw":23.81819},{"c":23.08,"h":23.54,"l":22.82,"n":6552,"o":23.5,"t":"2025-06-27T04:00:00Z","v":592459,"vw":23.052297},{"c":23.69,"h":23.785,"l":23.08,"n":4410,"o":23.11,"t":"2025-06-30T04:00:00Z","v":407937,"vw":23.507117},{"c":23.64,"h":24.14,"l":23.54,"n":4366,"o":23.98,"t":"2025-07-01T04:00:00Z","v":398405,"vw":23.73753},{"c":23.88,"h":24.01,"l":23.58,"n":6042,"o":23.72,"t":"2025-07-02T04:00:00Z","v":559246,"vw":23.794737},{"c":24.17,"h":24.17,"l":23.75,"n":3030,"o":23.88,"t":"2025-07-03T04:00:00Z","v":236651,"vw":24.030495},{"c":24.57,"h":24.57,"l":23.7,"n":8332,"o":24.07,"t":"2025-07-07T04:00:00Z","v":671934,"vw":24.340194},{"c":23.04,"h":24.6,"l":22.82,"n":9524,"o":24.6,"t":"2025-07-08T04:00:00Z","v":682340,"vw":23.124934},{"c":23.52,"h":23.69,"l":22.88,"n":5836,"o":23.08,"t":"2025-07-09T04:00:00Z","v":425672,"vw":23.382936},{"c":23.28,"h":23.91,"l":22.98,"n":5211,"o":23.91,"t":"2025-07-10T04:00:00Z","v":414500,"vw":23.265425},{"c":23.6,"h":23.72,"l":23.17,"n":6115,"o":23.56,"t":"2025-07-11T04:00:00Z","v":543725,"vw":23.511401},{"c":23.64,"h":24.15,"l":23.56,"n":5289,"o":23.81,"t":"2025-07-14T04:00:00Z","v":416008,"vw":23.773639},{"c":23.58,"h":23.6599,"l":23.205,"n":7068,"o":23.51,"t":"2025-07-15T04:00:00Z","v":566892,"vw":23.501363},{"c":23.38,"h":23.625,"l":23.05,"n":5257,"o":23.59,"t":"2025-07-16T04:00:00Z","v":330251,"vw":23.368694},{"c":23.07,"h":23.1201,"l":22.7,"n":5543,"o":23,"t":"2025-07-17T04:00:00Z","v":400263,"vw":22.964505},{"c":23.14,"h":23.32,"l":22.96,"n":4977,"o":23.19,"t":"2025-07-18T04:00:00Z","v":389154,"vw":23.146288},{"c":23.76,"h":23.94,"l":23.58,"n":5572,"o":23.59,"t":"2025-07-21T04:00:00Z","v":342355,"vw":23.780222},{"c":24.22,"h":24.31,"l":23.6,"n":5368,"o":23.88,"t":"2025-07-22T04:00:00Z","v":392394,"vw":24.037877},{"c":23.84,"h":24.23,"l":23.69,"n":4576,"o":24.23,"t":"2025-07-23T04:00:00Z","v":370623,"vw":23.897938},{"c":23.61,"h":23.735,"l":23.19,"n":4305,"o":23.62,"t":"2025-07-24T04:00:00Z","v":339944,"vw":23.572799},{"c":23.65,"h":23.87,"l":23.38,"n":4581,"o":23.54,"t":"2025-07-25T04:00:00Z","v":325989,"vw":23.619187},{"c":23.36,"h":23.6,"l":23.15,"n":3827,"o":23.5,"t":"2025-07-28T04:00:00Z","v":281024,"vw":23.336554},{"c":23.53,"h":23.63,"l":23.32,"n":3557,"o":23.43,"t":"2025-07-29T04:00:00Z","v":240371,"vw":23.503333},{"c":23.02,"h":23.5796,"l":22.94,"n":6267,"o":23.36,"t":"2025-07-30T04:00:00Z","v":375588,"vw":23.205748},{"c":22.82,"h":23.28,"l":22.72,"n":5285,"o":23.07,"t":"2025-07-31T04:00:00Z","v":296979,"vw":22.885704},{"c":23.04,"h":23.42,"l":22.6,"n":10293,"o":23.27,"t":"2025-08-01T04:00:00Z","v":608447,"vw":22.844274},{"c":23.87,"h":23.89,"l":23.21,"n":4586,"o":23.21,"t":"2025-08-04T04:00:00Z","v":262803,"vw":23.714396},{"c":24.46,"h":24.495,"l":23.62,"n":5216,"o":23.62,"t":"2025-08-05T04:00:00Z","v":328342,"vw":24.222248},{"c":24.77,"h":24.87,"l":24.3868,"n":5084,"o":24.5,"t":"2025-08-06T04:00:00Z","v":379864,"vw":24.67437},{"c":26.62,"h":26.97,"l":25.1116,"n":11498,"o":25.51,"t":"2025-08-07T04:00:00Z","v":976415,"vw":26.548389},{"c":26.46,"h":27.14,"l":26.07,"n":8984,"o":26.83,"t":"2025-08-08T04:00:00Z","v":741135,"vw":26.650452},{"c":26.89,"h":27.09,"l":25.6921,"n":10836,"o":26.21,"t":"2025-08-11T04:00:00Z","v":734889,"vw":26.696612},{"c":26.74,"h":27.17,"l":26.62,"n":6362,"o":27.09,"t":"2025-08-12T04:00:00Z","v":368781,"vw":26.771057},{"c":26,"h":26.95,"l":25.98,"n":7405,"o":26.88,"t":"2025-08-13T04:00:00Z","v":510168,"vw":26.256712},{"c":25.81,"h":26.25,"l":25.56,"n":7381,"o":25.98,"t":"2025-08-14T04:00:00Z","v":770884,"vw":25.847692},{"c":26.11,"h":26.165,"l":25.5608,"n":5758,"o":25.85,"t":"2025-08-15T04:00:00Z","v":1713557,"vw":26.067301},{"c":25.86,"h":26.35,"l":25.52,"n":5984,"o":26.26,"t":"2025-08-18T04:00:00Z","v":368754,"vw":25.770394},{"c":24.87,"h":25.7299,"l":24.75,"n":8226,"o":25.71,"t":"2025-08-19T04:00:00Z","v":531580,"vw":25.013808},{"c":25.29,"h":25.4199,"l":25.06,"n":6667,"o":25.06,"t":"2025-08-20T04:00:00Z","v":361070,"vw":25.24476},{"c":26.03,"h":26.0443,"l":25.36,"n":5562,"o":25.37,"t":"2025-08-21T04:00:00Z","v":372922,"vw":25.875172},{"c":26.34,"h":26.51,"l":25.69,"n":6006,"o":25.8,"t":"2025-08-22T04:00:00Z","v":346874,"vw":26.268445},{"c":26.21,"h":26.54,"l":26.07,"n":6052,"o":26.43,"t":"2025-08-25T04:00:00Z","v":481816,"vw":26.203178},{"c":26.49,"h":26.805,"l":26.26,"n":7309,"o":26.26,"t":"2025-08-26T04:00:00Z","v":613154,"vw":26.562444},{"c":26.34,"h":26.43,"l":26,"n":4433,"o":26.29,"t":"2025-08-27T04:00:00Z","v":523114,"vw":26.297603},{"c":26.73,"h":26.89,"l":26.2,"n":6139,"o":26.54,"t":"2025-08-28T04:00:00Z","v":505448,"vw":26.648128},{"c":27.37,"h":27.75,"l":26.74,"n":11310,"o":26.79,"t":"2025-08-29T04:00:00Z","v":833665,"vw":27.336138},{"c":27.7,"h":28.238,"l":27.27,"n":12455,"o":28,"t":"2025-09-02T04:00:00Z","v":1304690,"vw":27.74632},{"c":27.28,"h":28.09,"l":27.22,"n":7870,"o":27.97,"t":"2025-09-03T04:00:00Z","v":743996,"vw":27.539797},{"c":26.96,"h":27.31,"l":26.71,"n":7235,"o":27.02,"t":"2025-09-04T04:00:00Z","v":485698,"vw":26.955932},{"c":28.33,"h":28.49,"l":27.11,"n":14804,"o":27.38,"t":"2025-09-05T04:00:00Z","v":1272477,"vw":28.015245},{"c":28.78,"h":29.085,"l":28.385,"n":9081,"o":28.73,"t":"2025-09-08T04:00:00Z","v":872068,"vw":28.676622},{"c":28.58,"h":28.88,"l":28.37,"n":8551,"o":28.84,"t":"2025-09-09T04:00:00Z","v":630103,"vw":28.565344},{"c":28.25,"h":29.25,"l":28.14,"n":7551,"o":28.89,"t":"2025-09-10T04:00:00Z","v":501986,"vw":28.417805},{"c":28.87,"h":28.91,"l":27.89,"n":6113,"o":28.04,"t":"2025-09-11T04:00:00Z","v":414950,"vw":28.541217},{"c":28.65,"h":28.83,"l":28.27,"n":5997,"o":28.27,"t":"2025-09-12T04:00:00Z","v":631064,"vw":28.559875},{"c":28.67,"h":29.3,"l":28.465,"n":7744,"o":28.66,"t":"2025-09-15T04:00:00Z","v":744472,"vw":28.801171},{"c":28.13,"h":28.71,"l":28.01,"n":6344,"o":28.65,"t":"2025-09-16T04:00:00Z","v":446505,"vw":28.241939},{"c":27.74,"h":28.35,"l":27.5,"n":7378,"o":27.8,"t":"2025-09-17T04:00:00Z","v":659413,"vw":27.823361},{"c":27.84,"h":27.93,"l":27.39,"n":7330,"o":27.74,"t":"2025-09-18T04:00:00Z","v":461960,"vw":27.684405},{"c":28.33,"h":28.33,"l":27.7492,"n":9571,"o":27.86,"t":"2025-09-19T04:00:00Z","v":1565730,"vw":28.20919},{"c":28.48,"h":29.19,"l":28.1,"n":8214,"o":29.06,"t":"2025-09-22T04:00:00Z","v":714387,"vw":28.444652},{"c":28.45,"h":28.765,"l":28.24,"n":8534,"o":28.7,"t":"2025-09-23T04:00:00Z","v":694086,"vw":28.447875},{"c":27.72,"h":28.575,"l":27.59,"n":5977,"o":28.44,"t":"2025-09-24T04:00:00Z","v":424353,"vw":27.894302},{"c":27.97,"h":28.24,"l":27.66,"n":7192,"o":27.83,"t":"2025-09-25T04:00:00Z","v":449262,"vw":27.964877},{"c":28.63,"h":28.64,"l":28.0947,"n":7362,"o":28.2,"t":"2025-09-26T04:00:00Z","v":505824,"vw":28.441381},{"c":29.19,"h":29.58,"l":28.91,"n":9028,"o":29.28,"t":"2025-09-29T04:00:00Z","v":688074,"vw":29.229018},{"c":29.26,"h":29.8599,"l":28.8,"n":11231,"o":29.05,"t":"2025-09-30T04:00:00Z","v":808441,"vw":29.418072},{"c":30.01,"h":30.14,"l":29.51,"n":9997,"o":29.51,"t":"2025-10-01T04:00:00Z","v":724181,"vw":29.897055},{"c":29.42,"h":30.44,"l":28.28,"n":11907,"o":30.17,"t":"2025-10-02T04:00:00Z","v":887533,"vw":29.139375},{"c":29.77,"h":29.92,"l":29.39,"n":6789,"o":29.67,"t":"2025-10-03T04:00:00Z","v":452005,"vw":29.680073},{"c":30.42,"h":30.87,"l":29.96,"n":10752,"o":30.06,"t":"2025-10-06T04:00:00Z","v":793636,"vw":30.616769},{"c":30.02,"h":30.7,"l":29.67,"n":8802,"o":30.55,"t":"2025-10-07T04:00:00Z","v":585807,"vw":30.024859},{"c":30.92,"h":31.39,"l":30.64,"n":10519,"o":31.39,"t":"2025-10-08T04:00:00Z","v":693844,"vw":30.957459},{"c":29.57,"h":31.29,"l":29.3,"n":11411,"o":31.22,"t":"2025-10-09T04:00:00Z","v":859079,"vw":30.063217},{"c":30,"h":30.55,"l":29.6,"n":9449,"o":29.94,"t":"2025-10-10T04:00:00Z","v":589305,"vw":29.925529},{"c":31,"h":31.17,"l":30.36,"n":7509,"o":30.36,"t":"2025-10-13T04:00:00Z","v":567613,"vw":30.924311},{"c":31.5,"h":31.95,"l":30.33,"n":15383,"o":30.6,"t":"2025-10-14T04:00:00Z","v":1308895,"vw":31.577816},{"c":32.3,"h":32.6397,"l":31.667,"n":7998,"o":31.75,"t":"2025-10-15T04:00:00Z","v":630050,"vw":32.196865},{"c":33.26,"h":33.51,"l":32.39,"n":9709,"o":33.16,"t":"2025-10-16T04:00:00Z","v":598076,"vw":33.121794},{"c":30.9,"h":32.81,"l":30.2,"n":12257,"o":32.6,"t":"2025-10-17T04:00:00Z","v":920818,"vw":31.08141},{"c":31.96,"h":32.1999,"l":31,"n":8207,"o":31.56,"t":"2025-10-20T04:00:00Z","v":566398,"vw":31.890646},{"c":29.15,"h":30.52,"l":29.05,"n":12055,"o":30.17,"t":"2025-10-21T04:00:00Z","v":883888,"vw":29.4805},{"c":29.31,"h":29.66,"l":28,"n":7924,"o":28.07,"t":"2025-10-22T04:00:00Z","v":605061,"vw":29.075764},{"c":28.86,"h":29.595,"l":28.73,"n":6299,"o":29.55,"t":"2025-10-23T04:00:00Z","v":443069,"vw":28.991855},{"c":28.76,"h":29.18,"l":28.395,"n":5669,"o":28.4,"t":"2025-10-24T04:00:00Z","v":437781,"vw":28.797241},{"c":27.76,"h":28.28,"l":27.15,"n":10311,"o":27.97,"t":"2025-10-27T04:00:00Z","v":724810,"vw":27.622098},{"c":28.08,"h":28.19,"l":26.8884,"n":8035,"o":27.1,"t":"2025-10-28T04:00:00Z","v":556767,"vw":27.801267},{"c":27.99,"h":28.76,"l":27.71,"n":6757,"o":28.76,"t":"2025-10-29T04:00:00Z","v":510995,"vw":28.09459},{"c":28.29,"h":28.55,"l":27.9,"n":5538,"o":28.06,"t":"2025-10-30T04:00:00Z","v":415118,"vw":28.297363},{"c":27.76,"h":28.28,"l":27.66,"n":6986,"o":28.26,"t":"2025-10-31T04:00:00Z","v":575804,"vw":27.894886},{"c":28.01,"h":28.29,"l":27.42,"n":6411,"o":27.99,"t":"2025-11-03T05:00:00Z","v":433166,"vw":27.87211},{"c":27.23,"h":27.6217,"l":26.92,"n":6915,"o":27.44,"t":"2025-11-04T05:00:00Z","v":441587,"vw":27.336112},{"c":27.81,"h":28.4081,"l":27.43,"n":6553,"o":27.43,"t":"2025-11-05T05:00:00Z","v":349542,"vw":27.897386},{"c":27.72,"h":28.26,"l":27.64,"n":6065,"o":27.77,"t":"2025-11-06T05:00:00Z","v":346818,"vw":27.867137},{"c":28.52,"h":28.54,"l":27.76,"n":7518,"o":27.96,"t":"2025-11-07T05:00:00Z","v":488459,"vw":28.280077},{"c":29.74,"h":29.81,"l":29.0626,"n":9547,"o":29.43,"t":"2025-11-10T05:00:00Z","v":706628,"vw":29.572755},{"c":30.33,"h":30.43,"l":29.27,"n":6728,"o":30.05,"t":"2025-11-11T05:00:00Z","v":424017,"vw":30.005927},{"c":31.6,"h":31.65,"l":30.26,"n":13098,"o":30.5,"t":"2025-11-12T05:00:00Z","v":770863,"vw":31.290087},{"c":30.84,"h":32.44,"l":30.76,"n":11999,"o":32.24,"t":"2025-11-13T05:00:00Z","v":994068,"vw":31.484335},{"c":30.1,"h":30.33,"l":29,"n":11003,"o":29.13,"t":"2025-11-14T05:00:00Z","v":883969,"vw":29.979199},{"c":30.26,"h":30.425,"l":29.79,"n":7503,"o":30.18,"t":"2025-11-17T05:00:00Z","v":498390,"vw":30.119048},{"c":30.88,"h":31.205,"l":30.4,"n":7166,"o":30.42,"t":"2025-11-18T05:00:00Z","v":441758,"vw":30.854403},{"c":31.39,"h":32.11,"l":31.19,"n":9609,"o":31.33,"t":"2025-11-19T05:00:00Z","v":572209,"vw":31.53485},{"c":29.71,"h":31.89,"l":29.68,"n":8986,"o":31.44,"t":"2025-11-20T05:00:00Z","v":655091,"vw":30.435269},{"c":29.7,"h":30.23,"l":29.3,"n":6319,"o":29.47,"t":"2025-11-21T05:00:00Z","v":660472,"vw":29.757683},{"c":31.54,"h":31.64,"l":29.84,"n":6932,"o":29.84,"t":"2025-11-24T05:00:00Z","v":535567,"vw":31.200925},{"c":31.58,"h":31.83,"l":31.3415,"n":6553,"o":31.5,"t":"2025-11-25T05:00:00Z","v":342637,"vw":31.624066},{"c":32.51,"h":32.65,"l":31.9,"n":6573,"o":31.91,"t":"2025-11-26T05:00:00Z","v":426155,"vw":32.475729},{"c":33.49,"h":33.5,"l":32.61,"n":5249,"o":32.86,"t":"2025-11-28T05:00:00Z","v":317062,"vw":33.202952},{"c":33.6,"h":34.5,"l":33.098,"n":9683,"o":34.5,"t":"2025-12-01T05:00:00Z","v":602976,"vw":33.708001},{"c":32.61,"h":33.75,"l":31.85,"n":9626,"o":33.665,"t":"2025-12-02T05:00:00Z","v":531839,"vw":32.562251},{"c":32.48,"h":33.24,"l":32.35,"n":5881,"o":32.89,"t":"2025-12-03T05:00:00Z","v":320947,"vw":32.599526},{"c":32.79,"h":33.02,"l":32.2,"n":5558,"o":32.2,"t":"2025-12-04T05:00:00Z","v":292959,"vw":32.784561},{"c":32.75,"h":33.449,"l":32.42,"n":5503,"o":33.1,"t":"2025-12-05T05:00:00Z","v":326569,"vw":32.786236},{"c":32.36,"h":32.99,"l":32.35,"n":5254,"o":32.75,"t":"2025-12-08T05:00:00Z","v":412919,"vw":32.601196},{"c":33.45,"h":33.65,"l":32.45,"n":7331,"o":32.45,"t":"2025-12-09T05:00:00Z","v":464507,"vw":33.345626},{"c":34.11,"h":34.47,"l":32.99,"n":7889,"o":33.51,"t":"2025-12-10T05:00:00Z","v":440996,"vw":33.898208},{"c":34.7,"h":35.25,"l":33.93,"n":11046,"o":34.25,"t":"2025-12-11T05:00:00Z","v":673742,"vw":34.783682},{"c":34.67,"h":35.77,"l":34.4,"n":8727,"o":35.42,"t":"2025-12-12T05:00:00Z","v":739436,"vw":34.79429},{"c":33.99,"h":35.67,"l":33.81,"n":8977,"o":35.275,"t":"2025-12-15T05:00:00Z","v":677489,"vw":34.156607},{"c":33.8,"h":34.7,"l":33.5,"n":7238,"o":34.18,"t":"2025-12-16T05:00:00Z","v":485224,"vw":33.937909},{"c":33.65,"h":34.11,"l":33.14,"n":9139,"o":34.11,"t":"2025-12-17T05:00:00Z","v":595538,"vw":33.613352},{"c":33.05,"h":33.92,"l":32.95,"n":11326,"o":33.47,"t":"2025-12-18T05:00:00Z","v":778274,"vw":33.317001},{"c":34.44,"h":34.6,"l":33.09,"n":10888,"o":33.15,"t":"2025-12-19T05:00:00Z","v":1118787,"vw":34.274776},{"c":34.8,"h":35.44,"l":34.551,"n":9667,"o":35.15,"t":"2025-12-22T05:00:00Z","v":805895,"vw":35.007821},{"c":34.82,"h":35.1365,"l":34.29,"n":8483,"o":35.1,"t":"2025-12-23T05:00:00Z","v":850173,"vw":34.869009},{"c":34.9,"h":34.98,"l":34.12,"n":5446,"o":34.9,"t":"2025-12-24T05:00:00Z","v":453558,"vw":34.716261},{"c":35.49,"h":35.8599,"l":34.735,"n":8086,"o":35.35,"t":"2025-12-26T05:00:00Z","v":512208,"vw":35.423257},{"c":33.14,"h":34.3,"l":33.07,"n":11828,"o":34,"t":"2025-12-29T05:00:00Z","v":907943,"vw":33.331862},{"c":33.42,"h":34.416,"l":33.11,"n":10541,"o":34.08,"t":"2025-12-30T05:00:00Z","v":675326,"vw":33.56788},{"c":33.22,"h":33.7,"l":33.05,"n":5805,"o":33.24,"t":"2025-12-31T05:00:00Z","v":406709,"vw":33.33983},{"c":32.77,"h":33.79,"l":31.9301,"n":8521,"o":33.5,"t":"2026-01-02T05:00:00Z","v":492563,"vw":32.611857},{"c":33.34,"h":34.2663,"l":32.968,"n":9543,"o":33.12,"t":"2026-01-05T05:00:00Z","v":584936,"vw":33.547395},{"c":35.07,"h":35.15,"l":33.65,"n":8098,"o":33.81,"t":"2026-01-06T05:00:00Z","v":592092,"vw":34.668771},{"c":34.84,"h":34.85,"l":33.18,"n":7301,"o":34.01,"t":"2026-01-07T05:00:00Z","v":416008,"vw":34.231864},{"c":34.83,"h":34.84,"l":33.6,"n":6061,"o":34.2,"t":"2026-01-08T05:00:00Z","v":370187,"vw":34.369022},{"c":35.1,"h":35.61,"l":34.75,"n":6797,"o":35.08,"t":"2026-01-09T05:00:00Z","v":456034,"vw":35.161222},{"c":36.13,"h":36.71,"l":35.79,"n":10077,"o":36.29,"t":"2026-01-12T05:00:00Z","v":698095,"vw":36.203631},{"c":36.59,"h":36.91,"l":36,"n":9442,"o":36.72,"t":"2026-01-13T05:00:00Z","v":697976,"vw":36.491776},{"c":36.48,"h":37.6,"l":35.92,"n":9837,"o":37.48,"t":"2026-01-14T05:00:00Z","v":677908,"vw":36.547697},{"c":36.43,"h":36.73,"l":35.83,"n":8373,"o":36,"t":"2026-01-15T05:00:00Z","v":478426,"vw":36.452787},{"c":36.99,"h":36.99,"l":35.8975,"n":9888,"o":36.3,"t":"2026-01-16T05:00:00Z","v":491378,"vw":36.687546},{"c":38.19,"h":39.07,"l":37.845,"n":11262,"o":39.06,"t":"2026-01-20T05:00:00Z","v":732568,"vw":38.226647},{"c":37.34,"h":39.73,"l":37.26,"n":11453,"o":39.15,"t":"2026-01-21T05:00:00Z","v":843381,"vw":37.727897},{"c":38.87,"h":39.3,"l":37.43,"n":13477,"o":37.65,"t":"2026-01-22T05:00:00Z","v":777340,"vw":38.781809},{"c":38.45,"h":39.71,"l":38.38,"n":11648,"o":39.23,"t":"2026-01-23T05:00:00Z","v":650570,"vw":38.759935},{"c":38.61,"h":40.27,"l":38.61,"n":17011,"o":40,"t":"2026-01-26T05:00:00Z","v":926932,"vw":39.295398},{"c":38.4,"h":38.92,"l":37.54,"n":12069,"o":38.71,"t":"2026-01-27T05:00:00Z","v":791202,"vw":38.202358},{"c":39.46,"h":39.64,"l":38.375,"n":10443,"o":38.91,"t":"2026-01-28T05:00:00Z","v":742231,"vw":39.011398},{"c":37.4,"h":40.29,"l":37.33,"n":15969,"o":40.26,"t":"2026-01-29T05:00:00Z","v":1095466,"vw":37.945009},{"c":33.72,"h":36.07,"l":33.4235,"n":18514,"o":34.61,"t":"2026-01-30T05:00:00Z","v":1188839,"vw":34.42788},{"c":34.06,"h":34.675,"l":33.1,"n":11336,"o":34.07,"t":"2026-02-02T05:00:00Z","v":707726,"vw":33.867252},{"c":35.04,"h":36.3,"l":34.115,"n":11068,"o":35.745,"t":"2026-02-03T05:00:00Z","v":744051,"vw":34.874711},{"c":34.51,"h":35.885,"l":33.3,"n":12504,"o":35.76,"t":"2026-02-04T05:00:00Z","v":709570,"vw":34.135413},{"c":32.76,"h":34.2121,"l":32.0512,"n":14114,"o":32.77,"t":"2026-02-05T05:00:00Z","v":888880,"vw":33.050577},{"c":34.25,"h":34.65,"l":33.615,"n":9098,"o":33.79,"t":"2026-02-06T05:00:00Z","v":600176,"vw":34.285681},{"c":35.69,"h":35.85,"l":34.93,"n":9488,"o":34.99,"t":"2026-02-09T05:00:00Z","v":648321,"vw":35.503963},{"c":36.37,"h":36.67,"l":35.23,"n":7604,"o":35.53,"t":"2026-02-10T05:00:00Z","v":429587,"vw":36.194615},{"c":37.33,"h":37.79,"l":36.235,"n":8424,"o":37.69,"t":"2026-02-11T05:00:00Z","v":520190,"vw":37.011766},{"c":34.6,"h":37.15,"l":34.57,"n":11230,"o":37,"t":"2026-02-12T05:00:00Z","v":641325,"vw":35.50556},{"c":36.19,"h":36.225,"l":34.88,"n":7462,"o":35.29,"t":"2026-02-13T05:00:00Z","v":421677,"vw":35.883474},{"c":35.57,"h":35.82,"l":34.45,"n":11567,"o":34.57,"t":"2026-02-17T05:00:00Z","v":715056,"vw":35.304584},{"c":35.94,"h":36.29,"l":35.66,"n":9516,"o":36.11,"t":"2026-02-18T05:00:00Z","v":520978,"vw":35.965193},{"c":36.71,"h":36.9011,"l":35.45,"n":9032,"o":35.94,"t":"2026-02-19T05:00:00Z","v":579683,"vw":36.31037},{"c":37.71,"h":37.71,"l":36,"n":8504,"o":36.31,"t":"2026-02-20T05:00:00Z","v":828566,"vw":37.350713},{"c":38.75,"h":38.75,"l":37.75,"n":7928,"o":38.12,"t":"2026-02-23T05:00:00Z","v":569431,"vw":38.46069},{"c":39.18,"h":39.25,"l":37.75,"n":6183,"o":37.84,"t":"2026-02-24T05:00:00Z","v":356197,"vw":38.751179},{"c":39.89,"h":40.46,"l":39.45,"n":6891,"o":39.92,"t":"2026-02-25T05:00:00Z","v":392975,"vw":40.008938},{"c":40.41,"h":40.5,"l":39.255,"n":13402,"o":39.67,"t":"2026-02-26T05:00:00Z","v":652563,"vw":40.011477},{"c":41.36,"h":41.385,"l":40.61,"n":9332,"o":41,"t":"2026-02-27T05:00:00Z","v":446064,"vw":41.057805},{"c":41.13,"h":41.7,"l":39.87,"n":9056,"o":41.5,"t":"2026-03-02T05:00:00Z","v":723845,"vw":40.871474},{"c":38.65,"h":38.8199,"l":37.04,"n":14916,"o":38.7,"t":"2026-03-03T05:00:00Z","v":1027120,"vw":38.252578},{"c":39.27,"h":39.6,"l":38.45,"n":9190,"o":39.6,"t":"2026-03-04T05:00:00Z","v":599887,"vw":39.164189},{"c":38.21,"h":38.81,"l":36.96,"n":11397,"o":38.53,"t":"2026-03-05T05:00:00Z","v":690322,"vw":37.716268},{"c":38.72,"h":39.05,"l":36.96,"n":10304,"o":37.56,"t":"2026-03-06T05:00:00Z","v":831372,"vw":38.638365},{"c":38.97,"h":38.97,"l":36.37,"n":9732,"o":37.58,"t":"2026-03-09T04:00:00Z","v":1035415,"vw":37.829345},{"c":39.13,"h":39.893,"l":38.85,"n":7676,"o":39.89,"t":"2026-03-10T04:00:00Z","v":655006,"vw":39.325844},{"c":38.24,"h":38.59,"l":37.37,"n":10598,"o":38.59,"t":"2026-03-11T04:00:00Z","v":496576,"vw":37.96872},{"c":37.49,"h":38.075,"l":37.315,"n":10015,"o":37.98,"t":"2026-03-12T04:00:00Z","v":523616,"vw":37.641525},{"c":35.89,"h":37.1948,"l":35.48,"n":16569,"o":37.14,"t":"2026-03-13T04:00:00Z","v":1162919,"vw":35.969349},{"c":36.58,"h":36.91,"l":35.59,"n":9431,"o":36,"t":"2026-03-16T04:00:00Z","v":642867,"vw":36.367487},{"c":36.22,"h":37.305,"l":35.89,"n":7623,"o":36.84,"t":"2026-03-17T04:00:00Z","v":405911,"vw":36.303133},{"c":34.07,"h":35,"l":33.7601,"n":10925,"o":34.77,"t":"2026-03-18T04:00:00Z","v":607637,"vw":34.236718},{"c":31.8,"h":32.25,"l":30.88,"n":15423,"o":31.59,"t":"2026-03-19T04:00:00Z","v":1103651,"vw":31.644211},{"c":30.55,"h":31.82,"l":30.04,"n":14278,"o":31.79,"t":"2026-03-20T04:00:00Z","v":1274279,"vw":30.555618},{"c":31.65,"h":32.19,"l":31.06,"n":12419,"o":31.24,"t":"2026-03-23T04:00:00Z","v":992525,"vw":31.680888},{"c":31.95,"h":32.06,"l":30.61,"n":9681,"o":31.15,"t":"2026-03-24T04:00:00Z","v":703571,"vw":31.733752},{"c":32.47,"h":33.485,"l":32.22,"n":8762,"o":33.35,"t":"2026-03-25T04:00:00Z","v":644100,"vw":32.601525},{"c":31.62,"h":32.76,"l":31.14,"n":10859,"o":31.41,"t":"2026-03-26T04:00:00Z","v":650670,"vw":31.947542},{"c":32.78,"h":33.055,"l":31.57,"n":11734,"o":31.75,"t":"2026-03-27T04:00:00Z","v":761641,"vw":32.591349},{"c":32.87,"h":33.66,"l":32.53,"n":12233,"o":33.66,"t":"2026-03-30T04:00:00Z","v":722852,"vw":32.88807},{"c":34.71,"h":34.78,"l":33.425,"n":9396,"o":33.49,"t":"2026-03-31T04:00:00Z","v":799369,"vw":34.397496},{"c":35.9,"h":36.45,"l":35.12,"n":10238,"o":35.45,"t":"2026-04-01T04:00:00Z","v":536983,"vw":35.83236},{"c":35.81,"h":36.12,"l":33.84,"n":8673,"o":34.14,"t":"2026-04-02T04:00:00Z","v":526520,"vw":35.697737},{"c":35.31,"h":36.03,"l":35.25,"n":6894,"o":35.81,"t":"2026-04-06T04:00:00Z","v":336193,"vw":35.51938},{"c":35.36,"h":35.67,"l":34.34,"n":8676,"o":35.54,"t":"2026-04-07T04:00:00Z","v":447459,"vw":35.145047},{"c":35.88,"h":37.25,"l":35.54,"n":8531,"o":37.18,"t":"2026-04-08T04:00:00Z","v":632469,"vw":36.127894},{"c":35.4,"h":36.88,"l":35.4,"n":7739,"o":36.5,"t":"2026-04-09T04:00:00Z","v":371999,"vw":35.835585},{"c":35.63,"h":36.21,"l":35.38,"n":6083,"o":35.83,"t":"2026-04-10T04:00:00Z","v":285384,"vw":35.620933},{"c":35.63,"h":35.765,"l":35.19,"n":8160,"o":35.36,"t":"2026-04-13T04:00:00Z","v":512760,"vw":35.537345},{"c":35.81,"h":36.385,"l":35.53,"n":8326,"o":35.91,"t":"2026-04-14T04:00:00Z","v":519549,"vw":35.819052},{"c":35.65,"h":35.95,"l":34.74,"n":8895,"o":35.53,"t":"2026-04-15T04:00:00Z","v":531198,"vw":35.396862},{"c":35.38,"h":36.28,"l":35.165,"n":9438,"o":35.85,"t":"2026-04-16T04:00:00Z","v":392738,"vw":35.52611},{"c":36.36,"h":36.8,"l":35.5,"n":8654,"o":35.5,"t":"2026-04-17T04:00:00Z","v":395991,"vw":36.389728},{"c":36.15,"h":36.2986,"l":35.7,"n":7212,"o":36.04,"t":"2026-04-20T04:00:00Z","v":333232,"vw":36.044391},{"c":34.19,"h":35.99,"l":34.15,"n":9229,"o":35.79,"t":"2026-04-21T04:00:00Z","v":367315,"vw":34.7334},{"c":34.38,"h":34.96,"l":34.12,"n":9728,"o":34.78,"t":"2026-04-22T04:00:00Z","v":344546,"vw":34.354556},{"c":33.95,"h":34.53,"l":33.32,"n":13550,"o":33.97,"t":"2026-04-23T04:00:00Z","v":686291,"vw":34.021005},{"c":33.76,"h":34.4399,"l":33.32,"n":11745,"o":34.28,"t":"2026-04-24T04:00:00Z","v":696879,"vw":33.71716},{"c":33.6,"h":33.75,"l":33.0371,"n":8037,"o":33.5,"t":"2026-04-27T04:00:00Z","v":462771,"vw":33.533246},{"c":32.25,"h":32.96,"l":31.84,"n":9203,"o":32.78,"t":"2026-04-28T04:00:00Z","v":525353,"vw":32.160329},{"c":31.5,"h":31.962,"l":31.38,"n":8604,"o":31.77,"t":"2026-04-29T04:00:00Z","v":416438,"vw":31.5948},{"c":31.91,"h":32.63,"l":31.53,"n":8810,"o":32.38,"t":"2026-04-30T04:00:00Z","v":586670,"vw":31.764148},{"c":31.53,"h":32,"l":31.35,"n":7879,"o":31.86,"t":"2026-05-01T04:00:00Z","v":352830,"vw":31.581858},{"c":31.34,"h":31.9,"l":31.05,"n":10275,"o":31.12,"t":"2026-05-04T04:00:00Z","v":391059,"vw":31.486378},{"c":31.12,"h":31.88,"l":31.12,"n":7138,"o":31.88,"t":"2026-05-05T04:00:00Z","v":319208,"vw":31.332203},{"c":32.69,"h":33.08,"l":32.34,"n":10503,"o":32.73,"t":"2026-05-06T04:00:00Z","v":667269,"vw":32.593621},{"c":32.4,"h":33.9,"l":32.235,"n":16314,"o":33.57,"t":"2026-05-07T04:00:00Z","v":1411185,"vw":32.746757},{"c":33.38,"h":33.39,"l":32.705,"n":9181,"o":32.99,"t":"2026-05-08T04:00:00Z","v":568455,"vw":33.153327},{"c":35.52,"h":35.595,"l":33.61,"n":16689,"o":33.61,"t":"2026-05-11T04:00:00Z","v":916662,"vw":35.091884},{"c":35.33,"h":35.7675,"l":34.41,"n":11406,"o":35,"t":"2026-05-12T04:00:00Z","v":457171,"vw":35.140307},{"c":35.58,"h":36.12,"l":34.68,"n":12094,"o":34.99,"t":"2026-05-13T04:00:00Z","v":601605,"vw":35.64096},{"c":34.21,"h":35.6,"l":34.18,"n":9699,"o":35.5,"t":"2026-05-14T04:00:00Z","v":514404,"vw":34.450189},{"c":31.98,"h":33.315,"l":31.67,"n":11074,"o":33.03,"t":"2026-05-15T04:00:00Z","v":1136625,"vw":32.050728},{"c":31.69,"h":32.57,"l":31.38,"n":10775,"o":32.01,"t":"2026-05-18T04:00:00Z","v":734313,"vw":31.575888},{"c":30.83,"h":31.3,"l":30.64,"n":9240,"o":31.28,"t":"2026-05-19T04:00:00Z","v":584863,"vw":30.944702},{"c":31.72,"h":32.01,"l":30.77,"n":9660,"o":30.94,"t":"2026-05-20T04:00:00Z","v":504086,"vw":31.603025},{"c":31.89,"h":32.43,"l":31.06,"n":7236,"o":31.27,"t":"2026-05-21T04:00:00Z","v":399922,"vw":31.881311},{"c":30.74,"h":31.71,"l":30.721,"n":8811,"o":31.71,"t":"2026-05-22T04:00:00Z","v":693995,"vw":30.976416},{"c":31.6,"h":31.96,"l":31.29,"n":8291,"o":31.74,"t":"2026-05-26T04:00:00Z","v":378019,"vw":31.571101},{"c":30.6,"h":31.09,"l":30.38,"n":9258,"o":30.62,"t":"2026-05-27T04:00:00Z","v":444527,"vw":30.709624},{"c":30.62,"h":31.05,"l":29.82,"n":10518,"o":30.29,"t":"2026-05-28T04:00:00Z","v":631176,"vw":30.624458},{"c":31.68,"h":31.9,"l":30.61,"n":11622,"o":30.7,"t":"2026-05-29T04:00:00Z","v":671428,"vw":31.493638},{"c":30.4,"h":30.88,"l":29.87,"n":9783,"o":30.83,"t":"2026-06-01T04:00:00Z","v":746586,"vw":30.445805},{"c":30.93,"h":30.93,"l":29.93,"n":9153,"o":30.49,"t":"2026-06-02T04:00:00Z","v":551762,"vw":30.48767},{"c":29.87,"h":30.55,"l":29.7696,"n":6873,"o":30.36,"t":"2026-06-03T04:00:00Z","v":326882,"vw":30.01016},{"c":30.4,"h":30.82,"l":30.1747,"n":6232,"o":30.49,"t":"2026-06-04T04:00:00Z","v":397340,"vw":30.418914},{"c":28.27,"h":29.76,"l":28.11,"n":13346,"o":29.76,"t":"2026-06-05T04:00:00Z","v":728584,"vw":28.571397},{"c":28.47,"h":28.81,"l":28.27,"n":10702,"o":28.36,"t":"2026-06-08T04:00:00Z","v":589010,"vw":28.527758},{"c":27.84,"h":28.94,"l":27.34,"n":13431,"o":28.89,"t":"2026-06-09T04:00:00Z","v":775888,"vw":27.896164},{"c":26.85,"h":27.88,"l":26.83,"n":11968,"o":27.23,"t":"2026-06-10T04:00:00Z","v":900171,"vw":27.140696},{"c":28,"h":28.13,"l":26.61,"n":14566,"o":27.19,"t":"2026-06-11T04:00:00Z","v":1180793,"vw":27.438408},{"c":29.16,"h":29.38,"l":28.51,"n":14885,"o":28.56,"t":"2026-06-12T04:00:00Z","v":888539,"vw":29.095564},{"c":30.74,"h":31.43,"l":30.4,"n":13146,"o":30.86,"t":"2026-06-15T04:00:00Z","v":1158410,"vw":30.788766},{"c":31.31,"h":31.44,"l":30.57,"n":9799,"o":30.94,"t":"2026-06-16T04:00:00Z","v":504986,"vw":31.172711},{"c":30.56,"h":32.19,"l":30.52,"n":14610,"o":31.13,"t":"2026-06-17T04:00:00Z","v":637160,"vw":31.381805},{"c":30.05,"h":31.235,"l":29.53,"n":10239,"o":30.59,"t":"2026-06-18T04:00:00Z","v":829218,"vw":30.002638},{"c":29.86,"h":29.89,"l":29.17,"n":8921,"o":29.24,"t":"2026-06-22T04:00:00Z","v":573078,"vw":29.676142},{"c":28.8,"h":29.27,"l":28.41,"n":8064,"o":28.79,"t":"2026-06-23T04:00:00Z","v":569401,"vw":28.88889},{"c":28.07,"h":28.4799,"l":27.16,"n":8609,"o":27.48,"t":"2026-06-24T04:00:00Z","v":496774,"vw":27.947448},{"c":28.17,"h":28.81,"l":27.9636,"n":7640,"o":28.76,"t":"2026-06-25T04:00:00Z","v":405138,"vw":28.379548},{"c":29.9,"h":30.53,"l":28.71,"n":19887,"o":28.87,"t":"2026-06-26T04:00:00Z","v":1681858,"vw":29.925721},{"c":30.11,"h":30.3402,"l":29.48,"n":14991,"o":30.14,"t":"2026-06-29T04:00:00Z","v":1220488,"vw":29.889199},{"c":29.97,"h":30.3,"l":29.48,"n":16927,"o":30.1,"t":"2026-06-30T04:00:00Z","v":1256721,"vw":29.962665},{"c":30.18,"h":31.49,"l":29.92,"n":13080,"o":29.99,"t":"2026-07-01T04:00:00Z","v":876848,"vw":30.790241},{"c":31.49,"h":31.495,"l":30.645,"n":16418,"o":30.9,"t":"2026-07-02T04:00:00Z","v":1350002,"vw":31.094387},{"c":30.08,"h":31.84,"l":29.66,"n":13541,"o":31.62,"t":"2026-07-06T04:00:00Z","v":1023027,"vw":30.297662},{"c":29.18,"h":30.225,"l":28.87,"n":9423,"o":29.93,"t":"2026-07-07T04:00:00Z","v":679347,"vw":29.284367},{"c":27.7,"h":28.6,"l":27.2378,"n":10586,"o":28.6,"t":"2026-07-08T04:00:00Z","v":661842,"vw":27.816734},{"c":28.51,"h":28.67,"l":27.812,"n":8169,"o":28.48,"t":"2026-07-09T04:00:00Z","v":459355,"vw":28.407292},{"c":28.1,"h":28.47,"l":27.75,"n":8382,"o":28.22,"t":"2026-07-10T04:00:00Z","v":412956,"vw":28.176612},{"c":27.59,"h":27.86,"l":27.29,"n":8730,"o":27.7,"t":"2026-07-13T04:00:00Z","v":508651,"vw":27.541653},{"c":27.88,"h":28.64,"l":27.79,"n":8269,"o":28.52,"t":"2026-07-14T04:00:00Z","v":412687,"vw":28.089931},{"c":27.4,"h":27.95,"l":27.1007,"n":10686,"o":27.84,"t":"2026-07-15T04:00:00Z","v":466129,"vw":27.470384},{"c":27.16,"h":27.24,"l":26.9,"n":8598,"o":26.97,"t":"2026-07-16T04:00:00Z","v":591918,"vw":27.087954},{"c":27.36,"h":27.61,"l":26.67,"n":6869,"o":27.01,"t":"2026-07-17T04:00:00Z","v":381759,"vw":27.303615},{"c":27.39,"h":27.7578,"l":27.212,"n":7408,"o":27.32,"t":"2026-07-20T04:00:00Z","v":356522,"vw":27.4593},{"c":28.52,"h":28.57,"l":27.93,"n":8033,"o":27.93,"t":"2026-07-21T04:00:00Z","v":430095,"vw":28.402371},{"c":29.22,"h":29.65,"l":29.03,"n":7735,"o":29.2,"t":"2026-07-22T04:00:00Z","v":366054,"vw":29.309244},{"c":28.72,"h":29.03,"l":28.25,"n":7837,"o":28.35,"t":"2026-07-23T04:00:00Z","v":431919,"vw":28.66516},{"c":29.03,"h":29.33,"l":28.56,"n":9071,"o":28.94,"t":"2026-07-24T04:00:00Z","v":535512,"vw":29.029904},{"c":29.04,"h":29.7891,"l":28.53,"n":7076,"o":29.27,"t":"2026-07-27T04:00:00Z","v":366521,"vw":28.998596},{"c":28.57,"h":28.915,"l":28.26,"n":7082,"o":28.78,"t":"2026-07-28T04:00:00Z","v":321294,"vw":28.583447},{"c":28.7,"h":29.38,"l":28.0105,"n":12105,"o":28.58,"t":"2026-07-29T04:00:00Z","v":470701,"vw":28.563272},{"c":29.64,"h":29.69,"l":28.78,"n":7732,"o":29.22,"t":"2026-07-30T04:00:00Z","v":383962,"vw":29.409198},{"c":28.77,"h":29.15,"l":28.41,"n":6684,"o":28.84,"t":"2026-07-31T04:00:00Z","v":452988,"vw":28.851236},{"c":29.26,"h":29.31,"l":28.5,"n":7153,"o":28.67,"t":"2026-08-03T04:00:00Z","v":247245,"vw":29.073901},{"c":29.9,"h":30.3,"l":29.58,"n":8236,"o":30,"t":"2026-08-04T04:00:00Z","v":424184,"vw":29.988931},{"c":31.27,"h":32.02,"l":31.09,"n":13395,"o":31.3,"t":"2026-08-05T04:00:00Z","v":870456,"vw":31.513259},{"c":32.11,"h":32.31,"l":30.92,"n":13103,"o":30.92,"t":"2026-08-06T04:00:00Z","v":608881,"vw":31.951747},{"c":32.62,"h":34.15,"l":32.29,"n":15679,"o":33.82,"t":"2026-08-07T04:00:00Z","v":781524,"vw":32.797974},{"c":32,"h":32.44,"l":31.58,"n":17058,"o":32.26,"t":"2026-08-10T04:00:00Z","v":1074347,"vw":32.038228},{"c":31.98,"h":32.27,"l":31.591,"n":11055,"o":31.95,"t":"2026-08-11T04:00:00Z","v":654880,"vw":31.996398},{"c":32.25,"h":32.74,"l":32.08,"n":9272,"o":32.54,"t":"2026-08-12T04:00:00Z","v":476440,"vw":32.289447},{"c":31.3,"h":32,"l":31.25,"n":7924,"o":31.75,"t":"2026-08-13T04:00:00Z","v":516977,"vw":31.47258},{"c":31.47,"h":31.93,"l":31.41,"n":8264,"o":31.75,"t":"2026-08-14T04:00:00Z","v":401627,"vw":31.619759},{"c":31.64,"h":32.1232,"l":31.51,"n":9986,"o":31.8,"t":"2026-08-17T04:00:00Z","v":536076,"vw":31.789149},{"c":30.76,"h":31.32,"l":30.68,"n":11767,"o":31.15,"t":"2026-08-18T04:00:00Z","v":589410,"vw":30.894266},{"c":32.73,"h":33.125,"l":32.17,"n":10071,"o":32.25,"t":"2026-08-19T04:00:00Z","v":576952,"vw":32.727555},{"c":33.29,"h":33.375,"l":32.36,"n":10859,"o":32.43,"t":"2026-08-20T04:00:00Z","v":652899,"vw":33.036402},{"c":33.79,"h":34.29,"l":33.22,"n":11354,"o":34.29,"t":"2026-08-21T04:00:00Z","v":821666,"vw":33.651748},{"c":34.7,"h":34.74,"l":33.79,"n":9158,"o":34.06,"t":"2026-08-24T04:00:00Z","v":1241011,"vw":34.369492},{"c":35.7,"h":35.73,"l":33.7303,"n":9380,"o":34,"t":"2026-08-25T04:00:00Z","v":466340,"vw":35.304034},{"c":34.98,"h":35.93,"l":34.98,"n":8895,"o":35.1,"t":"2026-08-26T04:00:00Z","v":449943,"vw":35.397835},{"c":35.02,"h":35.37,"l":34.565,"n":5995,"o":34.905,"t":"2026-08-27T04:00:00Z","v":295915,"vw":35.064149},{"c":34,"h":35.34,"l":33.6,"n":8858,"o":35.34,"t":"2026-08-28T04:00:00Z","v":478806,"vw":34.156073},{"c":33.7,"h":33.875,"l":33.13,"n":7548,"o":33.81,"t":"2026-08-31T04:00:00Z","v":1139037,"vw":33.569531},{"c":32.65,"h":33.655,"l":32.33,"n":7017,"o":32.58,"t":"2026-09-01T04:00:00Z","v":548554,"vw":32.876018},{"c":34.1,"h":34.14,"l":33.47,"n":8112,"o":33.52,"t":"2026-09-02T04:00:00Z","v":501248,"vw":33.82441},{"c":34.55,"h":35.16,"l":34.12,"n":5970,"o":35.14,"t":"2026-09-03T04:00:00Z","v":532331,"vw":34.505534},{"c":33.92,"h":34.3,"l":33.6205,"n":5830,"o":33.9,"t":"2026-09-04T04:00:00Z","v":389063,"vw":33.982691},{"c":33.83,"h":34.3,"l":33.45,"n":6504,"o":33.8,"t":"2026-09-08T04:00:00Z","v":493875,"vw":33.940638},{"c":33.9,"h":35,"l":33.84,"n":6361,"o":34.37,"t":"2026-09-09T04:00:00Z","v":318900,"vw":34.068574},{"c":32.96,"h":33.45,"l":32.6621,"n":7036,"o":32.89,"t":"2026-09-10T04:00:00Z","v":424757,"vw":33.020321},{"c":33.78,"h":34.27,"l":33.6,"n":10136,"o":33.6,"t":"2026-09-11T04:00:00Z","v":928910,"vw":33.896193},{"c":32.61,"h":33.15,"l":32.31,"n":7209,"o":32.77,"t":"2026-09-14T04:00:00Z","v":526725,"vw":32.707196},{"c":32.57,"h":32.6348,"l":32.02,"n":7824,"o":32.54,"t":"2026-09-15T04:00:00Z","v":593441,"vw":32.410267},{"c":31.95,"h":33.19,"l":31.39,"n":8313,"o":33.18,"t":"2026-09-16T04:00:00Z","v":583024,"vw":32.089178},{"c":32.87,"h":33.16,"l":32.42,"n":6581,"o":32.85,"t":"2026-09-17T04:00:00Z","v":367787,"vw":32.887223},{"c":33.14,"h":33.24,"l":32.46,"n":6106,"o":32.86,"t":"2026-09-18T04:00:00Z","v":418553,"vw":32.97718},{"c":32.76,"h":33.3874,"l":32.43,"n":5627,"o":33.32,"t":"2026-09-21T04:00:00Z","v":406615,"vw":32.701943},{"c":33.73,"h":34.045,"l":32.63,"n":7196,"o":32.63,"t":"2026-09-22T04:00:00Z","v":381858,"vw":33.502413},{"c":32.52,"h":32.82,"l":32.2691,"n":6773,"o":32.82,"t":"2026-09-23T04:00:00Z","v":419594,"vw":32.500915},{"c":32.04,"h":32.31,"l":31.7,"n":6044,"o":32.3,"t":"2026-09-24T04:00:00Z","v":347679,"vw":31.971495},{"c":32.19,"h":32.27,"l":31.67,"n":5486,"o":32.02,"t":"2026-09-25T04:00:00Z","v":252130,"vw":32.057596},{"c":30.83,"h":31.345,"l":30.54,"n":7222,"o":30.97,"t":"2026-09-28T04:00:00Z","v":497305,"vw":30.948752},{"c":31.05,"h":31.14,"l":30.61,"n":6770,"o":30.89,"t":"2026-09-29T04:00:00Z","v":444656,"vw":30.913427},{"c":30.81,"h":31.34,"l":30.715,"n":7099,"o":31.33,"t":"2026-09-30T04:00:00Z","v":446917,"vw":30.875721},{"c":30.44,"h":30.9,"l":30.36,"n":6618,"o":30.75,"t":"2026-10-01T04:00:00Z","v":359601,"vw":30.522543},{"c":30.61,"h":31.01,"l":30.175,"n":9257,"o":30.91,"t":"2026-10-02T04:00:00Z","v":544107,"vw":30.528043},{"c":30.48,"h":30.72,"l":29.89,"n":8189,"o":30.67,"t":"2026-10-05T04:00:00Z","v":480802,"vw":30.400868},{"c":30.68,"h":31.105,"l":30.34,"n":7689,"o":30.57,"t":"2026-10-06T04:00:00Z","v":401857,"vw":30.733048},{"c":30.13,"h":30.44,"l":29.585,"n":6670,"o":30.04,"t":"2026-10-07T04:00:00Z","v":422505,"vw":30.079813},{"c":30.62,"h":30.72,"l":29.96,"n":6954,"o":30,"t":"2026-10-08T04:00:00Z","v":368714,"vw":30.501808},{"c":31.21,"h":31.37,"l":30.915,"n":5261,"o":31.28,"t":"2026-10-09T04:00:00Z","v":264383,"vw":31.1549},{"c":31.13,"h":31.26,"l":30.74,"n":4815,"o":30.74,"t":"2026-10-12T04:00:00Z","v":210233,"vw":31.101447},{"c":30.77,"h":31.555,"l":30.58,"n":5633,"o":31.28,"t":"2026-10-13T04:00:00Z","v":395712,"vw":30.833681},{"c":29.63,"h":30.16,"l":29.34,"n":7988,"o":29.91,"t":"2026-10-14T04:00:00Z","v":371349,"vw":29.639043},{"c":30.49,"h":30.575,"l":29.78,"n":5681,"o":30.17,"t":"2026-10-15T04:00:00Z","v":298457,"vw":30.313541},{"c":30.71,"h":31.275,"l":30.4234,"n":7004,"o":30.45,"t":"2026-10-16T04:00:00Z","v":362765,"vw":30.73775},{"c":30.62,"h":30.91,"l":30.4,"n":7095,"o":30.71,"t":"2026-10-19T04:00:00Z","v":374780,"vw":30.625135},{"c":30.69,"h":31.35,"l":30.13,"n":5891,"o":30.22,"t":"2026-10-20T04:00:00Z","v":259482,"vw":30.787145},{"c":30.76,"h":30.89,"l":30.33,"n":4686,"o":30.79,"t":"2026-10-21T04:00:00Z","v":190575,"vw":30.672098},{"c":29.37,"h":30.03,"l":29.25,"n":7593,"o":30.03,"t":"2026-10-22T04:00:00Z","v":431920,"vw":29.485176}],"volatilityBars":[{"c":33.075,"h":33.075,"l":33.075,"n":3,"o":33.075,"t":"2026-09-21T11:00:00Z","v":255,"vw":33.075},{"c":33.2,"h":33.2,"l":33.08,"n":14,"o":33.11,"t":"2026-09-21T12:30:00Z","v":1499,"vw":33.113846},{"c":32.8,"h":33.3874,"l":32.645,"n":254,"o":33.32,"t":"2026-09-21T13:30:00Z","v":21307,"vw":32.984232},{"c":32.785,"h":32.8599,"l":32.6955,"n":196,"o":32.72,"t":"2026-09-21T13:45:00Z","v":18959,"vw":32.757973},{"c":32.56,"h":32.741,"l":32.43,"n":258,"o":32.741,"t":"2026-09-21T14:00:00Z","v":14445,"vw":32.549489},{"c":32.61,"h":32.63,"l":32.55,"n":171,"o":32.625,"t":"2026-09-21T14:15:00Z","v":9806,"vw":32.611714},{"c":32.495,"h":32.59,"l":32.45,"n":207,"o":32.58,"t":"2026-09-21T14:30:00Z","v":17254,"vw":32.52363},{"c":32.48,"h":32.559,"l":32.48,"n":150,"o":32.51,"t":"2026-09-21T14:45:00Z","v":8459,"vw":32.516803},{"c":32.5475,"h":32.67,"l":32.485,"n":160,"o":32.485,"t":"2026-09-21T15:00:00Z","v":8085,"vw":32.592643},{"c":32.5788,"h":32.69,"l":32.53,"n":190,"o":32.56,"t":"2026-09-21T15:15:00Z","v":25126,"vw":32.618328},{"c":32.535,"h":32.6,"l":32.49,"n":113,"o":32.57,"t":"2026-09-21T15:30:00Z","v":4850,"vw":32.557453},{"c":32.55,"h":32.65,"l":32.525,"n":161,"o":32.525,"t":"2026-09-21T15:45:00Z","v":6173,"vw":32.598475},{"c":32.575,"h":32.6384,"l":32.54,"n":112,"o":32.55,"t":"2026-09-21T16:00:00Z","v":4459,"vw":32.596816},{"c":32.52,"h":32.615,"l":32.51,"n":171,"o":32.58,"t":"2026-09-21T16:15:00Z","v":6457,"vw":32.550962},{"c":32.63,"h":32.64,"l":32.51,"n":206,"o":32.518,"t":"2026-09-21T16:30:00Z","v":14376,"vw":32.580793},{"c":32.58,"h":32.65,"l":32.575,"n":137,"o":32.64,"t":"2026-09-21T16:45:00Z","v":6179,"vw":32.587805},{"c":32.6,"h":32.61,"l":32.56,"n":72,"o":32.565,"t":"2026-09-21T17:00:00Z","v":3308,"vw":32.588174},{"c":32.76,"h":32.795,"l":32.6,"n":148,"o":32.61,"t":"2026-09-21T17:15:00Z","v":7876,"vw":32.709572},{"c":32.75,"h":32.81,"l":32.73,"n":182,"o":32.76,"t":"2026-09-21T17:30:00Z","v":8339,"vw":32.758063},{"c":32.779,"h":32.8,"l":32.74,"n":104,"o":32.74,"t":"2026-09-21T17:45:00Z","v":3874,"vw":32.776201},{"c":32.815,"h":32.815,"l":32.77,"n":103,"o":32.77,"t":"2026-09-21T18:00:00Z","v":5617,"vw":32.793077},{"c":32.83,"h":32.868,"l":32.83,"n":96,"o":32.868,"t":"2026-09-21T18:15:00Z","v":2669,"vw":32.854596},{"c":32.84,"h":32.875,"l":32.84,"n":47,"o":32.86,"t":"2026-09-21T18:30:00Z","v":2260,"vw":32.857379},{"c":32.87,"h":32.88,"l":32.85,"n":123,"o":32.85,"t":"2026-09-21T18:45:00Z","v":6109,"vw":32.86429},{"c":32.78,"h":32.865,"l":32.77,"n":201,"o":32.865,"t":"2026-09-21T19:00:00Z","v":9927,"vw":32.803632},{"c":32.765,"h":32.77,"l":32.715,"n":200,"o":32.77,"t":"2026-09-21T19:15:00Z","v":14443,"vw":32.739121},{"c":32.85,"h":32.89,"l":32.77,"n":235,"o":32.79,"t":"2026-09-21T19:30:00Z","v":12249,"vw":32.819111},{"c":32.77,"h":32.85,"l":32.74,"n":768,"o":32.85,"t":"2026-09-21T19:45:00Z","v":31044,"vw":32.79214},{"c":32.76,"h":32.76,"l":32.76,"n":13,"o":32.76,"t":"2026-09-21T20:00:00Z","v":24786,"vw":32.76},{"c":32.68,"h":32.68,"l":32.68,"n":1,"o":32.68,"t":"2026-09-22T09:45:00Z","v":100,"vw":32.68},{"c":32.72,"h":32.72,"l":32.72,"n":4,"o":32.72,"t":"2026-09-22T12:15:00Z","v":1000,"vw":32.72},{"c":32.77,"h":32.77,"l":32.72,"n":6,"o":32.72,"t":"2026-09-22T12:30:00Z","v":2168,"vw":32.746937},{"c":32.78,"h":32.78,"l":32.75,"n":4,"o":32.78,"t":"2026-09-22T13:15:00Z","v":523,"vw":32.762},{"c":33.2999,"h":33.2999,"l":32.63,"n":213,"o":32.63,"t":"2026-09-22T13:30:00Z","v":20261,"vw":32.804817},{"c":33.18,"h":33.35,"l":33.18,"n":197,"o":33.24,"t":"2026-09-22T13:45:00Z","v":12667,"vw":33.249575},{"c":33.09,"h":33.155,"l":33,"n":179,"o":33.155,"t":"2026-09-22T14:00:00Z","v":10749,"vw":33.071843},{"c":32.97,"h":33.05,"l":32.94,"n":87,"o":33.05,"t":"2026-09-22T14:15:00Z","v":5266,"vw":32.987941},{"c":32.85,"h":33.02,"l":32.752,"n":231,"o":32.975,"t":"2026-09-22T14:30:00Z","v":15260,"vw":32.866718},{"c":33.06,"h":33.1061,"l":32.87,"n":211,"o":32.87,"t":"2026-09-22T14:45:00Z","v":8026,"vw":32.979655},{"c":33.2,"h":33.21,"l":33.04,"n":153,"o":33.04,"t":"2026-09-22T15:00:00Z","v":7078,"vw":33.111439},{"c":33.2,"h":33.24,"l":33.17,"n":107,"o":33.18,"t":"2026-09-22T15:15:00Z","v":5049,"vw":33.211912},{"c":33.19,"h":33.2099,"l":33.17,"n":84,"o":33.19,"t":"2026-09-22T15:30:00Z","v":3747,"vw":33.192016},{"c":33.245,"h":33.245,"l":33.16,"n":78,"o":33.16,"t":"2026-09-22T15:45:00Z","v":2459,"vw":33.209838},{"c":33.19,"h":33.245,"l":33.18,"n":181,"o":33.245,"t":"2026-09-22T16:00:00Z","v":13472,"vw":33.194112},{"c":33.23,"h":33.23,"l":33.17,"n":127,"o":33.19,"t":"2026-09-22T16:15:00Z","v":4115,"vw":33.19359},{"c":33.29,"h":33.305,"l":33.225,"n":106,"o":33.225,"t":"2026-09-22T16:30:00Z","v":5140,"vw":33.24832},{"c":33.42,"h":33.43,"l":33.33,"n":79,"o":33.33,"t":"2026-09-22T16:45:00Z","v":2893,"vw":33.389433},{"c":33.3585,"h":33.4,"l":33.33,"n":105,"o":33.38,"t":"2026-09-22T17:00:00Z","v":3105,"vw":33.361704},{"c":33.35,"h":33.41,"l":33.3,"n":189,"o":33.37,"t":"2026-09-22T17:15:00Z","v":18918,"vw":33.375498},{"c":33.34,"h":33.35,"l":33.33,"n":97,"o":33.33,"t":"2026-09-22T17:30:00Z","v":2114,"vw":33.341901},{"c":33.64,"h":33.64,"l":33.36,"n":292,"o":33.36,"t":"2026-09-22T17:45:00Z","v":27171,"vw":33.577051},{"c":33.675,"h":33.7405,"l":33.57,"n":333,"o":33.62,"t":"2026-09-22T18:00:00Z","v":15995,"vw":33.675042},{"c":33.735,"h":33.77,"l":33.66,"n":344,"o":33.6749,"t":"2026-09-22T18:15:00Z","v":18997,"vw":33.733251},{"c":33.67,"h":33.74,"l":33.63,"n":276,"o":33.73,"t":"2026-09-22T18:30:00Z","v":15649,"vw":33.700056},{"c":33.72,"h":33.73,"l":33.675,"n":167,"o":33.675,"t":"2026-09-22T18:45:00Z","v":4398,"vw":33.706766},{"c":33.74,"h":33.77,"l":33.7,"n":272,"o":33.74,"t":"2026-09-22T19:00:00Z","v":8315,"vw":33.728774},{"c":33.835,"h":33.84,"l":33.75,"n":356,"o":33.76,"t":"2026-09-22T19:15:00Z","v":15973,"vw":33.803119},{"c":34.03,"h":34.0399,"l":33.835,"n":624,"o":33.84,"t":"2026-09-22T19:30:00Z","v":24433,"vw":33.977987},{"c":33.74,"h":34.045,"l":33.73,"n":1176,"o":34.01,"t":"2026-09-22T19:45:00Z","v":61776,"vw":33.833748},{"c":33.73,"h":33.73,"l":33.73,"n":8,"o":33.73,"t":"2026-09-22T20:00:00Z","v":32435,"vw":33.73},{"c":34.37,"h":34.37,"l":34.37,"n":1,"o":34.37,"t":"2026-09-22T22:15:00Z","v":100,"vw":34.37},{"c":33.35,"h":33.35,"l":33.35,"n":3,"o":33.35,"t":"2026-09-23T08:00:00Z","v":2935,"vw":33.35},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-09-23T11:00:00Z","v":200,"vw":33},{"c":32.71,"h":32.75,"l":32.71,"n":4,"o":32.75,"t":"2026-09-23T11:30:00Z","v":3174,"vw":32.712258},{"c":32.54,"h":32.82,"l":32.49,"n":344,"o":32.82,"t":"2026-09-23T13:30:00Z","v":28351,"vw":32.689244},{"c":32.46,"h":32.52,"l":32.33,"n":232,"o":32.52,"t":"2026-09-23T13:45:00Z","v":12330,"vw":32.424023},{"c":32.355,"h":32.51,"l":32.3,"n":316,"o":32.44,"t":"2026-09-23T14:00:00Z","v":17875,"vw":32.429895},{"c":32.345,"h":32.38,"l":32.2691,"n":167,"o":32.37,"t":"2026-09-23T14:15:00Z","v":6191,"vw":32.315759},{"c":32.4329,"h":32.54,"l":32.3101,"n":199,"o":32.345,"t":"2026-09-23T14:30:00Z","v":25143,"vw":32.442597},{"c":32.5,"h":32.62,"l":32.41,"n":268,"o":32.48,"t":"2026-09-23T14:45:00Z","v":13573,"vw":32.515246},{"c":32.47,"h":32.49,"l":32.4,"n":164,"o":32.473,"t":"2026-09-23T15:00:00Z","v":6914,"vw":32.435705},{"c":32.41,"h":32.5,"l":32.41,"n":139,"o":32.465,"t":"2026-09-23T15:15:00Z","v":10539,"vw":32.462766},{"c":32.42,"h":32.48,"l":32.33,"n":209,"o":32.395,"t":"2026-09-23T15:30:00Z","v":24292,"vw":32.405728},{"c":32.37,"h":32.43,"l":32.355,"n":74,"o":32.43,"t":"2026-09-23T15:45:00Z","v":3384,"vw":32.382192},{"c":32.47,"h":32.49,"l":32.38,"n":227,"o":32.41,"t":"2026-09-23T16:00:00Z","v":17276,"vw":32.455189},{"c":32.4831,"h":32.5087,"l":32.47,"n":94,"o":32.48,"t":"2026-09-23T16:15:00Z","v":4355,"vw":32.480517},{"c":32.65,"h":32.65,"l":32.5,"n":112,"o":32.5,"t":"2026-09-23T16:30:00Z","v":4616,"vw":32.578262},{"c":32.595,"h":32.63,"l":32.59,"n":121,"o":32.63,"t":"2026-09-23T16:45:00Z","v":4622,"vw":32.604709},{"c":32.48,"h":32.61,"l":32.48,"n":137,"o":32.61,"t":"2026-09-23T17:00:00Z","v":5757,"vw":32.539124},{"c":32.52,"h":32.54,"l":32.52,"n":47,"o":32.52,"t":"2026-09-23T17:15:00Z","v":7622,"vw":32.530008},{"c":32.55,"h":32.55,"l":32.45,"n":140,"o":32.5367,"t":"2026-09-23T17:30:00Z","v":6695,"vw":32.512245},{"c":32.6,"h":32.63,"l":32.52,"n":80,"o":32.52,"t":"2026-09-23T17:45:00Z","v":2274,"vw":32.578346},{"c":32.58,"h":32.655,"l":32.5499,"n":149,"o":32.61,"t":"2026-09-23T18:00:00Z","v":8527,"vw":32.583751},{"c":32.59,"h":32.65,"l":32.58,"n":228,"o":32.584,"t":"2026-09-23T18:15:00Z","v":11653,"vw":32.609504},{"c":32.555,"h":32.62,"l":32.55,"n":260,"o":32.5901,"t":"2026-09-23T18:30:00Z","v":12758,"vw":32.579255},{"c":32.57,"h":32.58,"l":32.525,"n":117,"o":32.555,"t":"2026-09-23T18:45:00Z","v":4275,"vw":32.546561},{"c":32.54,"h":32.56,"l":32.52,"n":195,"o":32.55,"t":"2026-09-23T19:00:00Z","v":5721,"vw":32.540455},{"c":32.49,"h":32.54,"l":32.45,"n":219,"o":32.54,"t":"2026-09-23T19:15:00Z","v":8249,"vw":32.493034},{"c":32.345,"h":32.5,"l":32.335,"n":462,"o":32.5,"t":"2026-09-23T19:30:00Z","v":17947,"vw":32.456823},{"c":32.53,"h":32.53,"l":32.345,"n":1011,"o":32.36,"t":"2026-09-23T19:45:00Z","v":51068,"vw":32.45551},{"c":32.52,"h":32.52,"l":32.52,"n":14,"o":32.52,"t":"2026-09-23T20:00:00Z","v":65113,"vw":32.52},{"c":32.55,"h":32.55,"l":32.55,"n":2,"o":32.55,"t":"2026-09-23T20:15:00Z","v":307,"vw":32.55},{"c":32.18,"h":32.18,"l":32.18,"n":2,"o":32.18,"t":"2026-09-24T12:00:00Z","v":121,"vw":32.18},{"c":32.075,"h":32.31,"l":32.04,"n":384,"o":32.3,"t":"2026-09-24T13:30:00Z","v":36390,"vw":32.168673},{"c":32.05,"h":32.08,"l":31.94,"n":200,"o":32.08,"t":"2026-09-24T13:45:00Z","v":16385,"vw":32.022481},{"c":31.99,"h":32.07,"l":31.95,"n":137,"o":32.07,"t":"2026-09-24T14:00:00Z","v":6566,"vw":32.004797},{"c":32.0455,"h":32.05,"l":31.93,"n":154,"o":32.01,"t":"2026-09-24T14:15:00Z","v":7900,"vw":31.99148},{"c":32.0199,"h":32.06,"l":31.96,"n":112,"o":31.995,"t":"2026-09-24T14:30:00Z","v":4018,"vw":31.995835},{"c":31.9,"h":32.075,"l":31.9,"n":158,"o":31.99,"t":"2026-09-24T14:45:00Z","v":11649,"vw":31.984529},{"c":31.84,"h":31.928,"l":31.825,"n":205,"o":31.92,"t":"2026-09-24T15:00:00Z","v":17338,"vw":31.881287},{"c":31.79,"h":31.93,"l":31.7874,"n":204,"o":31.84,"t":"2026-09-24T15:15:00Z","v":15101,"vw":31.828602},{"c":31.78,"h":31.81,"l":31.7,"n":223,"o":31.79,"t":"2026-09-24T15:30:00Z","v":20567,"vw":31.742125},{"c":31.75,"h":31.858,"l":31.75,"n":93,"o":31.8,"t":"2026-09-24T15:45:00Z","v":3692,"vw":31.789406},{"c":31.84,"h":31.84,"l":31.71,"n":147,"o":31.74,"t":"2026-09-24T16:00:00Z","v":6051,"vw":31.762016},{"c":31.99,"h":32.12,"l":31.8,"n":351,"o":31.85,"t":"2026-09-24T16:15:00Z","v":18903,"vw":31.939106},{"c":32.125,"h":32.18,"l":32.02,"n":103,"o":32.04,"t":"2026-09-24T16:30:00Z","v":5356,"vw":32.069083},{"c":32.09,"h":32.12,"l":32.05,"n":114,"o":32.05,"t":"2026-09-24T16:45:00Z","v":4382,"vw":32.092328},{"c":31.99,"h":32.03,"l":31.91,"n":135,"o":31.99,"t":"2026-09-24T17:00:00Z","v":5867,"vw":31.979663},{"c":31.92,"h":31.965,"l":31.9,"n":98,"o":31.9401,"t":"2026-09-24T17:15:00Z","v":3640,"vw":31.938208},{"c":31.88,"h":31.945,"l":31.88,"n":65,"o":31.945,"t":"2026-09-24T17:30:00Z","v":2082,"vw":31.910557},{"c":31.89,"h":31.9,"l":31.86,"n":113,"o":31.89,"t":"2026-09-24T17:45:00Z","v":5047,"vw":31.874258},{"c":31.93,"h":31.93,"l":31.7997,"n":139,"o":31.91,"t":"2026-09-24T18:00:00Z","v":10775,"vw":31.857678},{"c":32.05,"h":32.05,"l":31.91,"n":112,"o":31.955,"t":"2026-09-24T18:15:00Z","v":5750,"vw":31.987971},{"c":31.94,"h":32.105,"l":31.92,"n":202,"o":32,"t":"2026-09-24T18:30:00Z","v":9709,"vw":32.007755},{"c":31.97,"h":32,"l":31.93,"n":116,"o":31.93,"t":"2026-09-24T18:45:00Z","v":4605,"vw":31.978037},{"c":31.88,"h":31.94,"l":31.85,"n":108,"o":31.94,"t":"2026-09-24T19:00:00Z","v":4267,"vw":31.903667},{"c":31.93,"h":31.93,"l":31.85,"n":123,"o":31.8561,"t":"2026-09-24T19:15:00Z","v":4486,"vw":31.868447},{"c":32.03,"h":32.05,"l":31.92,"n":354,"o":31.9276,"t":"2026-09-24T19:30:00Z","v":19170,"vw":31.97709},{"c":32.04,"h":32.11,"l":32,"n":827,"o":32.03,"t":"2026-09-24T19:45:00Z","v":34632,"vw":32.046413},{"c":32.04,"h":32.04,"l":32.04,"n":12,"o":32.04,"t":"2026-09-24T20:00:00Z","v":19914,"vw":32.04},{"c":32.03,"h":32.03,"l":32.03,"n":1,"o":32.03,"t":"2026-09-24T22:00:00Z","v":110,"vw":32.03},{"c":32.36,"h":32.36,"l":31.7,"n":15,"o":32.33,"t":"2026-09-25T11:00:00Z","v":5743,"vw":32.21359},{"c":32.26,"h":32.26,"l":32.26,"n":4,"o":32.26,"t":"2026-09-25T12:15:00Z","v":128,"vw":32.26},{"c":31.99,"h":32.08,"l":31.81,"n":153,"o":32.02,"t":"2026-09-25T13:30:00Z","v":13555,"vw":31.997425},{"c":31.964,"h":32.08,"l":31.96,"n":193,"o":31.99,"t":"2026-09-25T13:45:00Z","v":6057,"vw":32.015802},{"c":31.715,"h":31.94,"l":31.67,"n":234,"o":31.94,"t":"2026-09-25T14:00:00Z","v":12069,"vw":31.784738},{"c":31.81,"h":31.825,"l":31.72,"n":133,"o":31.75,"t":"2026-09-25T14:15:00Z","v":8976,"vw":31.783293},{"c":31.9399,"h":31.9399,"l":31.75,"n":152,"o":31.78,"t":"2026-09-25T14:30:00Z","v":12102,"vw":31.86185},{"c":32,"h":32.02,"l":31.96,"n":106,"o":31.965,"t":"2026-09-25T14:45:00Z","v":3793,"vw":31.991699},{"c":32.07,"h":32.115,"l":32,"n":116,"o":32.04,"t":"2026-09-25T15:00:00Z","v":4866,"vw":32.081558},{"c":32.03,"h":32.09,"l":31.9776,"n":60,"o":32.09,"t":"2026-09-25T15:15:00Z","v":3662,"vw":32.012914},{"c":31.93,"h":32.125,"l":31.925,"n":121,"o":32.06,"t":"2026-09-25T15:30:00Z","v":5412,"vw":32.055211},{"c":32.12,"h":32.12,"l":31.92,"n":99,"o":31.93,"t":"2026-09-25T15:45:00Z","v":3986,"vw":32.001891},{"c":32.2,"h":32.27,"l":32.16,"n":57,"o":32.16,"t":"2026-09-25T16:00:00Z","v":3734,"vw":32.209216},{"c":32.185,"h":32.19,"l":32.1,"n":138,"o":32.19,"t":"2026-09-25T16:15:00Z","v":4856,"vw":32.145428},{"c":32.1499,"h":32.185,"l":32.075,"n":190,"o":32.185,"t":"2026-09-25T16:30:00Z","v":7711,"vw":32.136777},{"c":32.06,"h":32.1,"l":32.04,"n":116,"o":32.0825,"t":"2026-09-25T16:45:00Z","v":3776,"vw":32.067973},{"c":32.14,"h":32.14,"l":32.06,"n":28,"o":32.06,"t":"2026-09-25T17:00:00Z","v":1715,"vw":32.087795},{"c":32.0168,"h":32.135,"l":32.0168,"n":100,"o":32.135,"t":"2026-09-25T17:15:00Z","v":3597,"vw":32.072698},{"c":32.05,"h":32.05,"l":31.99,"n":106,"o":32.02,"t":"2026-09-25T17:30:00Z","v":6859,"vw":32.025066},{"c":32.05,"h":32.06,"l":32.05,"n":37,"o":32.05,"t":"2026-09-25T17:45:00Z","v":1128,"vw":32.053695},{"c":32.04,"h":32.065,"l":32.04,"n":57,"o":32.065,"t":"2026-09-25T18:00:00Z","v":1805,"vw":32.049514},{"c":32.02,"h":32.0699,"l":32,"n":160,"o":32.06,"t":"2026-09-25T18:15:00Z","v":5090,"vw":32.03141},{"c":32.07,"h":32.07,"l":32.03,"n":111,"o":32.03,"t":"2026-09-25T18:30:00Z","v":3222,"vw":32.054663},{"c":32.11,"h":32.11,"l":32.08,"n":166,"o":32.09,"t":"2026-09-25T18:45:00Z","v":6236,"vw":32.100711},{"c":32.135,"h":32.135,"l":32.1,"n":120,"o":32.11,"t":"2026-09-25T19:00:00Z","v":3084,"vw":32.115026},{"c":32.0848,"h":32.12,"l":32.0848,"n":219,"o":32.11,"t":"2026-09-25T19:15:00Z","v":6717,"vw":32.097271},{"c":32.21,"h":32.22,"l":32.08,"n":301,"o":32.09,"t":"2026-09-25T19:30:00Z","v":9587,"vw":32.126588},{"c":32.17,"h":32.25,"l":32.12,"n":888,"o":32.218,"t":"2026-09-25T19:45:00Z","v":38233,"vw":32.20573},{"c":32.19,"h":32.19,"l":32.19,"n":10,"o":32.19,"t":"2026-09-25T20:00:00Z","v":19157,"vw":32.19},{"c":32.4,"h":32.4,"l":32.4,"n":7,"o":32.4,"t":"2026-09-25T22:45:00Z","v":464,"vw":32.4},{"c":31.29,"h":31.38,"l":31.05,"n":16,"o":31.38,"t":"2026-09-28T08:00:00Z","v":1679,"vw":31.271068},{"c":31.33,"h":31.33,"l":31.32,"n":6,"o":31.32,"t":"2026-09-28T08:15:00Z","v":441,"vw":31.325},{"c":30.77,"h":30.89,"l":30.77,"n":42,"o":30.89,"t":"2026-09-28T09:00:00Z","v":1112,"vw":30.813794},{"c":31.23,"h":31.23,"l":31.23,"n":2,"o":31.23,"t":"2026-09-28T10:00:00Z","v":434,"vw":31.23},{"c":30.72,"h":31.51,"l":30.72,"n":58,"o":31.13,"t":"2026-09-28T11:00:00Z","v":4182,"vw":31.367149},{"c":30.77,"h":30.77,"l":30.77,"n":11,"o":30.77,"t":"2026-09-28T11:15:00Z","v":752,"vw":30.77},{"c":30.73,"h":30.73,"l":30.73,"n":1,"o":30.73,"t":"2026-09-28T11:30:00Z","v":762,"vw":30.73},{"c":30.74,"h":30.74,"l":30.74,"n":9,"o":30.74,"t":"2026-09-28T12:00:00Z","v":522,"vw":30.74},{"c":31,"h":31.02,"l":30.9206,"n":6,"o":30.9206,"t":"2026-09-28T12:15:00Z","v":600,"vw":30.994346},{"c":30.88,"h":30.88,"l":30.88,"n":3,"o":30.88,"t":"2026-09-28T12:45:00Z","v":800,"vw":30.88},{"c":30.82,"h":30.86,"l":30.82,"n":6,"o":30.86,"t":"2026-09-28T13:00:00Z","v":1211,"vw":30.84477},{"c":31.05,"h":31.09,"l":30.54,"n":406,"o":30.97,"t":"2026-09-28T13:30:00Z","v":53147,"vw":30.853118},{"c":31.205,"h":31.28,"l":31.0717,"n":209,"o":31.14,"t":"2026-09-28T13:45:00Z","v":8589,"vw":31.161465},{"c":31.22,"h":31.345,"l":31.16,"n":177,"o":31.19,"t":"2026-09-28T14:00:00Z","v":10070,"vw":31.253333},{"c":31.24,"h":31.26,"l":31.1,"n":137,"o":31.204,"t":"2026-09-28T14:15:00Z","v":7020,"vw":31.192143},{"c":31.12,"h":31.26,"l":31.09,"n":280,"o":31.248,"t":"2026-09-28T14:30:00Z","v":13653,"vw":31.187143},{"c":31.05,"h":31.09,"l":30.975,"n":176,"o":31.09,"t":"2026-09-28T14:45:00Z","v":7184,"vw":31.033207},{"c":31.05,"h":31.075,"l":31,"n":114,"o":31.02,"t":"2026-09-28T15:00:00Z","v":7920,"vw":31.038061},{"c":31.05,"h":31.19,"l":31.03,"n":187,"o":31.04,"t":"2026-09-28T15:15:00Z","v":8364,"vw":31.101026},{"c":31.01,"h":31.07,"l":31.01,"n":160,"o":31.07,"t":"2026-09-28T15:30:00Z","v":11595,"vw":31.036792},{"c":31.035,"h":31.04,"l":30.96,"n":144,"o":31.025,"t":"2026-09-28T15:45:00Z","v":20389,"vw":30.98451},{"c":30.96,"h":31.08,"l":30.96,"n":200,"o":31.06,"t":"2026-09-28T16:00:00Z","v":17904,"vw":31.024587},{"c":31.25,"h":31.25,"l":30.95,"n":216,"o":30.95,"t":"2026-09-28T16:15:00Z","v":9706,"vw":31.063502},{"c":31.0403,"h":31.21,"l":31.0403,"n":168,"o":31.21,"t":"2026-09-28T16:30:00Z","v":9291,"vw":31.113156},{"c":30.96,"h":31.05,"l":30.96,"n":123,"o":31.05,"t":"2026-09-28T16:45:00Z","v":5277,"vw":31.001414},{"c":31.125,"h":31.195,"l":30.93,"n":207,"o":30.95,"t":"2026-09-28T17:00:00Z","v":10925,"vw":31.033861},{"c":31.05,"h":31.1,"l":31.0195,"n":101,"o":31.1,"t":"2026-09-28T17:15:00Z","v":3280,"vw":31.052884},{"c":30.975,"h":31.05,"l":30.95,"n":121,"o":31.05,"t":"2026-09-28T17:30:00Z","v":7196,"vw":30.997692},{"c":30.93,"h":30.99,"l":30.93,"n":99,"o":30.98,"t":"2026-09-28T17:45:00Z","v":2756,"vw":30.975008},{"c":30.97,"h":30.97,"l":30.85,"n":254,"o":30.93,"t":"2026-09-28T18:00:00Z","v":18024,"vw":30.912154},{"c":30.95,"h":30.99,"l":30.93,"n":131,"o":30.99,"t":"2026-09-28T18:15:00Z","v":7097,"vw":30.958201},{"c":30.93,"h":30.95,"l":30.91,"n":177,"o":30.95,"t":"2026-09-28T18:30:00Z","v":7148,"vw":30.930204},{"c":31,"h":31.035,"l":30.91,"n":227,"o":30.93,"t":"2026-09-28T18:45:00Z","v":12251,"vw":30.978907},{"c":30.905,"h":30.99,"l":30.905,"n":165,"o":30.98,"t":"2026-09-28T19:00:00Z","v":8778,"vw":30.9458},{"c":30.91,"h":30.92,"l":30.87,"n":206,"o":30.92,"t":"2026-09-28T19:15:00Z","v":7471,"vw":30.904166},{"c":30.87,"h":30.93,"l":30.86,"n":454,"o":30.89,"t":"2026-09-28T19:30:00Z","v":18465,"vw":30.891503},{"c":30.83,"h":30.87,"l":30.74,"n":1398,"o":30.87,"t":"2026-09-28T19:45:00Z","v":53247,"vw":30.808852},{"c":30.83,"h":30.83,"l":30.83,"n":8,"o":30.83,"t":"2026-09-28T20:00:00Z","v":42278,"vw":30.83},{"c":31.05,"h":31.05,"l":31.05,"n":1,"o":31.05,"t":"2026-09-28T21:00:00Z","v":100,"vw":31.05},{"c":31.27,"h":31.27,"l":31.15,"n":11,"o":31.15,"t":"2026-09-29T11:00:00Z","v":1608,"vw":31.202724},{"c":31.27,"h":31.27,"l":31.27,"n":2,"o":31.27,"t":"2026-09-29T11:45:00Z","v":108,"vw":31.27},{"c":31.16,"h":31.16,"l":31.1,"n":6,"o":31.13,"t":"2026-09-29T12:30:00Z","v":18830,"vw":31.101257},{"c":31.1,"h":31.1,"l":31.1,"n":1,"o":31.1,"t":"2026-09-29T13:00:00Z","v":154,"vw":31.1},{"c":30.915,"h":31.098,"l":30.75,"n":272,"o":30.89,"t":"2026-09-29T13:30:00Z","v":26777,"vw":30.912621},{"c":31,"h":31.05,"l":30.9,"n":193,"o":30.92,"t":"2026-09-29T13:45:00Z","v":9791,"vw":31.001354},{"c":30.996,"h":31.14,"l":30.96,"n":263,"o":31.04,"t":"2026-09-29T14:00:00Z","v":25618,"vw":31.07353},{"c":30.9736,"h":31.07,"l":30.95,"n":291,"o":30.97,"t":"2026-09-29T14:15:00Z","v":26898,"vw":30.994192},{"c":31.025,"h":31.03,"l":30.94,"n":191,"o":30.99,"t":"2026-09-29T14:30:00Z","v":14246,"vw":30.979399},{"c":30.8402,"h":31.02,"l":30.8402,"n":195,"o":31.02,"t":"2026-09-29T14:45:00Z","v":15234,"vw":30.906752},{"c":30.71,"h":30.86,"l":30.71,"n":171,"o":30.84,"t":"2026-09-29T15:00:00Z","v":11212,"vw":30.808887},{"c":30.61,"h":30.76,"l":30.61,"n":253,"o":30.72,"t":"2026-09-29T15:15:00Z","v":17723,"vw":30.66068},{"c":30.67,"h":30.745,"l":30.65,"n":142,"o":30.65,"t":"2026-09-29T15:30:00Z","v":6338,"vw":30.700484},{"c":30.7,"h":30.85,"l":30.68,"n":231,"o":30.7,"t":"2026-09-29T15:45:00Z","v":10782,"vw":30.744933},{"c":30.7,"h":30.735,"l":30.66,"n":147,"o":30.72,"t":"2026-09-29T16:00:00Z","v":6889,"vw":30.693738},{"c":30.8499,"h":30.8499,"l":30.69,"n":123,"o":30.705,"t":"2026-09-29T16:15:00Z","v":5780,"vw":30.768529},{"c":30.83,"h":30.8428,"l":30.81,"n":143,"o":30.83,"t":"2026-09-29T16:30:00Z","v":16947,"vw":30.818663},{"c":30.8,"h":30.85,"l":30.77,"n":161,"o":30.82,"t":"2026-09-29T16:45:00Z","v":8544,"vw":30.814354},{"c":30.7601,"h":30.78,"l":30.69,"n":190,"o":30.772,"t":"2026-09-29T17:00:00Z","v":29896,"vw":30.725225},{"c":30.79,"h":30.79,"l":30.755,"n":141,"o":30.76,"t":"2026-09-29T17:15:00Z","v":6156,"vw":30.773857},{"c":30.77,"h":30.7998,"l":30.74,"n":116,"o":30.78,"t":"2026-09-29T17:30:00Z","v":5884,"vw":30.764247},{"c":30.7501,"h":30.79,"l":30.74,"n":178,"o":30.77,"t":"2026-09-29T17:45:00Z","v":7813,"vw":30.766603},{"c":30.99,"h":31,"l":30.77,"n":364,"o":30.77,"t":"2026-09-29T18:00:00Z","v":16578,"vw":30.924396},{"c":30.91,"h":31.03,"l":30.91,"n":141,"o":30.99,"t":"2026-09-29T18:15:00Z","v":5752,"vw":30.986354},{"c":31.0008,"h":31.055,"l":30.875,"n":221,"o":30.905,"t":"2026-09-29T18:30:00Z","v":14375,"vw":30.949141},{"c":31.02,"h":31.03,"l":30.99,"n":139,"o":31.0195,"t":"2026-09-29T18:45:00Z","v":6245,"vw":31.011632},{"c":30.99,"h":31.05,"l":30.99,"n":223,"o":31.03,"t":"2026-09-29T19:00:00Z","v":6077,"vw":31.018502},{"c":30.98,"h":31.05,"l":30.97,"n":302,"o":31,"t":"2026-09-29T19:15:00Z","v":15796,"vw":31.012465},{"c":31.05,"h":31.06,"l":30.96,"n":431,"o":30.975,"t":"2026-09-29T19:30:00Z","v":19223,"vw":31.02069},{"c":31.07,"h":31.07,"l":31,"n":1012,"o":31.03,"t":"2026-09-29T19:45:00Z","v":52734,"vw":31.04076},{"c":31.05,"h":31.05,"l":31.05,"n":7,"o":31.05,"t":"2026-09-29T20:00:00Z","v":26463,"vw":31.05},{"c":31.33,"h":31.33,"l":31.33,"n":2,"o":31.33,"t":"2026-09-30T11:00:00Z","v":473,"vw":31.33},{"c":31.39,"h":31.44,"l":31.37,"n":5,"o":31.37,"t":"2026-09-30T12:30:00Z","v":1281,"vw":31.391219},{"c":31.34,"h":31.36,"l":31.34,"n":2,"o":31.36,"t":"2026-09-30T13:00:00Z","v":360,"vw":31.35},{"c":31.33,"h":31.33,"l":31.33,"n":2,"o":31.33,"t":"2026-09-30T13:15:00Z","v":139,"vw":31.33},{"c":31.18,"h":31.34,"l":31.11,"n":118,"o":31.33,"t":"2026-09-30T13:30:00Z","v":7957,"vw":31.245634},{"c":30.92,"h":31.12,"l":30.91,"n":167,"o":31.12,"t":"2026-09-30T13:45:00Z","v":12886,"vw":30.983366},{"c":31.17,"h":31.2,"l":30.835,"n":333,"o":30.96,"t":"2026-09-30T14:00:00Z","v":32336,"vw":30.99069},{"c":31.07,"h":31.14,"l":31.02,"n":184,"o":31.13,"t":"2026-09-30T14:15:00Z","v":7550,"vw":31.107347},{"c":30.985,"h":31.06,"l":30.86,"n":471,"o":31.03,"t":"2026-09-30T14:30:00Z","v":37160,"vw":30.980959},{"c":30.91,"h":31.03,"l":30.91,"n":158,"o":30.985,"t":"2026-09-30T14:45:00Z","v":7584,"vw":30.969089},{"c":30.9,"h":30.93,"l":30.82,"n":275,"o":30.87,"t":"2026-09-30T15:00:00Z","v":10724,"vw":30.875392},{"c":30.8,"h":30.94,"l":30.7501,"n":158,"o":30.94,"t":"2026-09-30T15:15:00Z","v":9641,"vw":30.846932},{"c":30.78,"h":30.83,"l":30.78,"n":163,"o":30.805,"t":"2026-09-30T15:30:00Z","v":5522,"vw":30.813917},{"c":30.785,"h":30.8499,"l":30.775,"n":168,"o":30.79,"t":"2026-09-30T15:45:00Z","v":16723,"vw":30.830066},{"c":30.825,"h":30.83,"l":30.79,"n":129,"o":30.8,"t":"2026-09-30T16:00:00Z","v":5188,"vw":30.807749},{"c":30.87,"h":30.88,"l":30.83,"n":87,"o":30.83,"t":"2026-09-30T16:15:00Z","v":4015,"vw":30.865771},{"c":30.92,"h":30.92,"l":30.8693,"n":59,"o":30.8693,"t":"2026-09-30T16:30:00Z","v":4482,"vw":30.884505},{"c":30.9,"h":30.91,"l":30.87,"n":117,"o":30.91,"t":"2026-09-30T16:45:00Z","v":3828,"vw":30.894844},{"c":30.87,"h":30.9,"l":30.85,"n":92,"o":30.9,"t":"2026-09-30T17:00:00Z","v":3822,"vw":30.870142},{"c":30.86,"h":30.88,"l":30.83,"n":112,"o":30.88,"t":"2026-09-30T17:15:00Z","v":3719,"vw":30.848765},{"c":30.83,"h":30.885,"l":30.83,"n":94,"o":30.85,"t":"2026-09-30T17:30:00Z","v":6059,"vw":30.865013},{"c":30.86,"h":30.86,"l":30.81,"n":119,"o":30.82,"t":"2026-09-30T17:45:00Z","v":3970,"vw":30.830261},{"c":30.9,"h":30.9299,"l":30.886,"n":111,"o":30.9,"t":"2026-09-30T18:00:00Z","v":4834,"vw":30.911936},{"c":30.9,"h":30.92,"l":30.82,"n":385,"o":30.88,"t":"2026-09-30T18:15:00Z","v":32894,"vw":30.843951},{"c":30.88,"h":30.91,"l":30.87,"n":172,"o":30.91,"t":"2026-09-30T18:30:00Z","v":7376,"vw":30.889193},{"c":30.905,"h":30.905,"l":30.82,"n":275,"o":30.86,"t":"2026-09-30T18:45:00Z","v":12449,"vw":30.865109},{"c":30.885,"h":30.91,"l":30.87,"n":186,"o":30.905,"t":"2026-09-30T19:00:00Z","v":9236,"vw":30.88559},{"c":30.79,"h":30.89,"l":30.79,"n":381,"o":30.89,"t":"2026-09-30T19:15:00Z","v":26997,"vw":30.837897},{"c":30.73,"h":30.8,"l":30.715,"n":420,"o":30.7999,"t":"2026-09-30T19:30:00Z","v":20296,"vw":30.758223},{"c":30.81,"h":30.82,"l":30.72,"n":1314,"o":30.74,"t":"2026-09-30T19:45:00Z","v":67194,"vw":30.779819},{"c":30.81,"h":30.81,"l":30.79,"n":13,"o":30.79,"t":"2026-09-30T20:00:00Z","v":40354,"vw":30.809948},{"c":30.82,"h":30.9781,"l":30.82,"n":2,"o":30.9781,"t":"2026-09-30T23:15:00Z","v":419,"vw":30.921878},{"c":30.49,"h":30.9,"l":30.4401,"n":205,"o":30.75,"t":"2026-10-01T13:30:00Z","v":15285,"vw":30.647398},{"c":30.57,"h":30.635,"l":30.49,"n":161,"o":30.51,"t":"2026-10-01T13:45:00Z","v":11513,"vw":30.559812},{"c":30.485,"h":30.56,"l":30.36,"n":200,"o":30.56,"t":"2026-10-01T14:00:00Z","v":12532,"vw":30.47758},{"c":30.62,"h":30.64,"l":30.48,"n":124,"o":30.48,"t":"2026-10-01T14:15:00Z","v":3835,"vw":30.560603},{"c":30.605,"h":30.755,"l":30.59,"n":325,"o":30.65,"t":"2026-10-01T14:30:00Z","v":28903,"vw":30.688511},{"c":30.52,"h":30.64,"l":30.5,"n":220,"o":30.62,"t":"2026-10-01T14:45:00Z","v":7986,"vw":30.568655},{"c":30.54,"h":30.55,"l":30.46,"n":160,"o":30.52,"t":"2026-10-01T15:00:00Z","v":9400,"vw":30.512876},{"c":30.61,"h":30.65,"l":30.51,"n":147,"o":30.54,"t":"2026-10-01T15:15:00Z","v":6206,"vw":30.570652},{"c":30.55,"h":30.6356,"l":30.52,"n":181,"o":30.58,"t":"2026-10-01T15:30:00Z","v":5098,"vw":30.580808},{"c":30.65,"h":30.6901,"l":30.535,"n":137,"o":30.57,"t":"2026-10-01T15:45:00Z","v":6353,"vw":30.626189},{"c":30.68,"h":30.72,"l":30.635,"n":80,"o":30.635,"t":"2026-10-01T16:00:00Z","v":3954,"vw":30.679092},{"c":30.6,"h":30.765,"l":30.585,"n":142,"o":30.66,"t":"2026-10-01T16:15:00Z","v":4996,"vw":30.700974},{"c":30.514,"h":30.6,"l":30.49,"n":123,"o":30.6,"t":"2026-10-01T16:30:00Z","v":5654,"vw":30.536536},{"c":30.5017,"h":30.57,"l":30.5017,"n":73,"o":30.54,"t":"2026-10-01T16:45:00Z","v":3458,"vw":30.530186},{"c":30.6,"h":30.6,"l":30.492,"n":233,"o":30.505,"t":"2026-10-01T17:00:00Z","v":10441,"vw":30.529105},{"c":30.66,"h":30.715,"l":30.5996,"n":169,"o":30.62,"t":"2026-10-01T17:15:00Z","v":9011,"vw":30.658758},{"c":30.66,"h":30.75,"l":30.6,"n":141,"o":30.68,"t":"2026-10-01T17:30:00Z","v":6765,"vw":30.692323},{"c":30.53,"h":30.6,"l":30.47,"n":154,"o":30.6,"t":"2026-10-01T17:45:00Z","v":4689,"vw":30.525494},{"c":30.5599,"h":30.5599,"l":30.45,"n":185,"o":30.5,"t":"2026-10-01T18:00:00Z","v":8852,"vw":30.49242},{"c":30.52,"h":30.63,"l":30.51,"n":259,"o":30.535,"t":"2026-10-01T18:15:00Z","v":18223,"vw":30.576365},{"c":30.4801,"h":30.5901,"l":30.48,"n":183,"o":30.525,"t":"2026-10-01T18:30:00Z","v":8874,"vw":30.50792},{"c":30.49,"h":30.51,"l":30.49,"n":84,"o":30.51,"t":"2026-10-01T18:45:00Z","v":5537,"vw":30.495899},{"c":30.5,"h":30.52,"l":30.47,"n":208,"o":30.5,"t":"2026-10-01T19:00:00Z","v":7780,"vw":30.494844},{"c":30.37,"h":30.485,"l":30.37,"n":202,"o":30.485,"t":"2026-10-01T19:15:00Z","v":9883,"vw":30.407004},{"c":30.46,"h":30.48,"l":30.39,"n":346,"o":30.39,"t":"2026-10-01T19:30:00Z","v":20728,"vw":30.459739},{"c":30.44,"h":30.485,"l":30.381,"n":1277,"o":30.45,"t":"2026-10-01T19:45:00Z","v":69017,"vw":30.415312},{"c":30.44,"h":30.44,"l":30.44,"n":15,"o":30.44,"t":"2026-10-01T20:00:00Z","v":37726,"vw":30.44},{"c":31.3004,"h":31.3004,"l":31.3004,"n":3,"o":31.3004,"t":"2026-10-01T20:15:00Z","v":107,"vw":31.3004},{"c":30.6,"h":30.6,"l":30.59,"n":2,"o":30.59,"t":"2026-10-02T10:15:00Z","v":360,"vw":30.596333},{"c":30.66,"h":31.01,"l":30.66,"n":228,"o":30.91,"t":"2026-10-02T13:30:00Z","v":12765,"vw":30.82928},{"c":30.86,"h":30.905,"l":30.66,"n":244,"o":30.7,"t":"2026-10-02T13:45:00Z","v":33660,"vw":30.81816},{"c":30.84,"h":30.9,"l":30.77,"n":301,"o":30.85,"t":"2026-10-02T14:00:00Z","v":13999,"vw":30.828036},{"c":30.6,"h":30.835,"l":30.6,"n":247,"o":30.835,"t":"2026-10-02T14:15:00Z","v":10979,"vw":30.72681},{"c":30.69,"h":30.69,"l":30.56,"n":178,"o":30.57,"t":"2026-10-02T14:30:00Z","v":5436,"vw":30.623005},{"c":30.51,"h":30.67,"l":30.44,"n":509,"o":30.66,"t":"2026-10-02T14:45:00Z","v":24773,"vw":30.516933},{"c":30.4,"h":30.51,"l":30.355,"n":274,"o":30.51,"t":"2026-10-02T15:00:00Z","v":7210,"vw":30.41172},{"c":30.3,"h":30.415,"l":30.2549,"n":309,"o":30.41,"t":"2026-10-02T15:15:00Z","v":10678,"vw":30.336266},{"c":30.175,"h":30.34,"l":30.175,"n":297,"o":30.28,"t":"2026-10-02T15:30:00Z","v":31199,"vw":30.242189},{"c":30.22,"h":30.255,"l":30.185,"n":231,"o":30.19,"t":"2026-10-02T15:45:00Z","v":7722,"vw":30.225114},{"c":30.295,"h":30.3,"l":30.22,"n":213,"o":30.24,"t":"2026-10-02T16:00:00Z","v":7239,"vw":30.255106},{"c":30.27,"h":30.34,"l":30.27,"n":135,"o":30.29,"t":"2026-10-02T16:15:00Z","v":3269,"vw":30.297921},{"c":30.27,"h":30.31,"l":30.26,"n":128,"o":30.28,"t":"2026-10-02T16:30:00Z","v":4209,"vw":30.284658},{"c":30.28,"h":30.315,"l":30.26,"n":110,"o":30.27,"t":"2026-10-02T16:45:00Z","v":4253,"vw":30.277733},{"c":30.21,"h":30.31,"l":30.2,"n":236,"o":30.3,"t":"2026-10-02T17:00:00Z","v":6213,"vw":30.251345},{"c":30.373,"h":30.373,"l":30.235,"n":327,"o":30.24,"t":"2026-10-02T17:15:00Z","v":33495,"vw":30.325439},{"c":30.45,"h":30.51,"l":30.39,"n":519,"o":30.39,"t":"2026-10-02T17:30:00Z","v":45418,"vw":30.459021},{"c":30.45,"h":30.4768,"l":30.41,"n":184,"o":30.43,"t":"2026-10-02T17:45:00Z","v":5609,"vw":30.433766},{"c":30.52,"h":30.54,"l":30.42,"n":206,"o":30.44,"t":"2026-10-02T18:00:00Z","v":11123,"vw":30.487225},{"c":30.51,"h":30.51,"l":30.465,"n":213,"o":30.49,"t":"2026-10-02T18:15:00Z","v":6936,"vw":30.48672},{"c":30.51,"h":30.53,"l":30.48,"n":207,"o":30.5266,"t":"2026-10-02T18:30:00Z","v":8897,"vw":30.512829},{"c":30.6,"h":30.6,"l":30.48,"n":319,"o":30.51,"t":"2026-10-02T18:45:00Z","v":13840,"vw":30.52359},{"c":30.58,"h":30.605,"l":30.53,"n":177,"o":30.5958,"t":"2026-10-02T19:00:00Z","v":6636,"vw":30.563707},{"c":30.6,"h":30.649,"l":30.58,"n":346,"o":30.5801,"t":"2026-10-02T19:15:00Z","v":25754,"vw":30.611613},{"c":30.58,"h":30.619,"l":30.565,"n":451,"o":30.585,"t":"2026-10-02T19:30:00Z","v":18315,"vw":30.585283},{"c":30.61,"h":30.625,"l":30.48,"n":1405,"o":30.57,"t":"2026-10-02T19:45:00Z","v":83323,"vw":30.572965},{"c":30.61,"h":30.61,"l":30.61,"n":14,"o":30.61,"t":"2026-10-02T20:00:00Z","v":66041,"vw":30.61},{"c":30.5,"h":30.5,"l":30.5,"n":1,"o":30.5,"t":"2026-10-02T20:30:00Z","v":100,"vw":30.5},{"c":30.4824,"h":30.4824,"l":30.4824,"n":1,"o":30.4824,"t":"2026-10-05T11:00:00Z","v":600,"vw":30.4824},{"c":30.9066,"h":30.9066,"l":30.9066,"n":1,"o":30.9066,"t":"2026-10-05T11:15:00Z","v":100,"vw":30.9066},{"c":30.67,"h":30.67,"l":30.67,"n":12,"o":30.67,"t":"2026-10-05T12:45:00Z","v":223,"vw":30.67},{"c":30,"h":30.67,"l":30,"n":686,"o":30.67,"t":"2026-10-05T13:30:00Z","v":66709,"vw":30.306226},{"c":29.99,"h":30.18,"l":29.89,"n":549,"o":30.035,"t":"2026-10-05T13:45:00Z","v":33471,"vw":30.032759},{"c":30.24,"h":30.25,"l":30.04,"n":260,"o":30.07,"t":"2026-10-05T14:00:00Z","v":12987,"vw":30.163219},{"c":30.26,"h":30.31,"l":30.17,"n":329,"o":30.25,"t":"2026-10-05T14:15:00Z","v":21194,"vw":30.236155},{"c":30.34,"h":30.37,"l":30.16,"n":304,"o":30.21,"t":"2026-10-05T14:30:00Z","v":15663,"vw":30.274942},{"c":30.435,"h":30.46,"l":30.3336,"n":184,"o":30.355,"t":"2026-10-05T14:45:00Z","v":12605,"vw":30.360555},{"c":30.37,"h":30.46,"l":30.35,"n":265,"o":30.435,"t":"2026-10-05T15:00:00Z","v":12924,"vw":30.392723},{"c":30.4,"h":30.4,"l":30.22,"n":413,"o":30.3418,"t":"2026-10-05T15:15:00Z","v":20387,"vw":30.314092},{"c":30.5,"h":30.5099,"l":30.425,"n":136,"o":30.43,"t":"2026-10-05T15:30:00Z","v":10348,"vw":30.468287},{"c":30.5,"h":30.55,"l":30.48,"n":167,"o":30.5,"t":"2026-10-05T15:45:00Z","v":6519,"vw":30.522447},{"c":30.47,"h":30.53,"l":30.46,"n":231,"o":30.515,"t":"2026-10-05T16:00:00Z","v":9840,"vw":30.495915},{"c":30.505,"h":30.505,"l":30.45,"n":101,"o":30.45,"t":"2026-10-05T16:15:00Z","v":5484,"vw":30.491114},{"c":30.52,"h":30.56,"l":30.495,"n":212,"o":30.505,"t":"2026-10-05T16:30:00Z","v":10043,"vw":30.523694},{"c":30.465,"h":30.55,"l":30.465,"n":243,"o":30.52,"t":"2026-10-05T16:45:00Z","v":12876,"vw":30.506807},{"c":30.405,"h":30.46,"l":30.405,"n":118,"o":30.46,"t":"2026-10-05T17:00:00Z","v":6394,"vw":30.421128},{"c":30.465,"h":30.52,"l":30.3758,"n":305,"o":30.405,"t":"2026-10-05T17:15:00Z","v":43789,"vw":30.454494},{"c":30.465,"h":30.47,"l":30.42,"n":169,"o":30.46,"t":"2026-10-05T17:30:00Z","v":14374,"vw":30.445094},{"c":30.52,"h":30.52,"l":30.48,"n":158,"o":30.48,"t":"2026-10-05T17:45:00Z","v":6150,"vw":30.495221},{"c":30.5551,"h":30.58,"l":30.53,"n":151,"o":30.53,"t":"2026-10-05T18:00:00Z","v":6228,"vw":30.544482},{"c":30.565,"h":30.57,"l":30.525,"n":244,"o":30.56,"t":"2026-10-05T18:15:00Z","v":9979,"vw":30.550106},{"c":30.61,"h":30.61,"l":30.5429,"n":142,"o":30.58,"t":"2026-10-05T18:30:00Z","v":5962,"vw":30.568469},{"c":30.65,"h":30.65,"l":30.57,"n":160,"o":30.58,"t":"2026-10-05T18:45:00Z","v":6808,"vw":30.60054},{"c":30.6,"h":30.72,"l":30.6,"n":228,"o":30.65,"t":"2026-10-05T19:00:00Z","v":7916,"vw":30.655559},{"c":30.6,"h":30.64,"l":30.58,"n":241,"o":30.6,"t":"2026-10-05T19:15:00Z","v":9546,"vw":30.61084},{"c":30.605,"h":30.605,"l":30.58,"n":368,"o":30.5805,"t":"2026-10-05T19:30:00Z","v":16217,"vw":30.591601},{"c":30.475,"h":30.66,"l":30.45,"n":1129,"o":30.605,"t":"2026-10-05T19:45:00Z","v":58562,"vw":30.549574},{"c":30.48,"h":30.48,"l":30.48,"n":12,"o":30.48,"t":"2026-10-05T20:00:00Z","v":27370,"vw":30.48},{"c":30.66,"h":30.66,"l":30.66,"n":3,"o":30.66,"t":"2026-10-06T11:15:00Z","v":642,"vw":30.66},{"c":30.73,"h":30.73,"l":30.73,"n":1,"o":30.73,"t":"2026-10-06T13:15:00Z","v":100,"vw":30.73},{"c":30.455,"h":30.655,"l":30.435,"n":173,"o":30.57,"t":"2026-10-06T13:30:00Z","v":16447,"vw":30.510057},{"c":30.405,"h":30.52,"l":30.35,"n":238,"o":30.455,"t":"2026-10-06T13:45:00Z","v":14641,"vw":30.428862},{"c":30.41,"h":30.44,"l":30.365,"n":376,"o":30.405,"t":"2026-10-06T14:00:00Z","v":17168,"vw":30.407915},{"c":30.41,"h":30.42,"l":30.34,"n":149,"o":30.41,"t":"2026-10-06T14:15:00Z","v":7804,"vw":30.381866},{"c":30.468,"h":30.49,"l":30.38,"n":177,"o":30.41,"t":"2026-10-06T14:30:00Z","v":18644,"vw":30.442271},{"c":30.61,"h":30.67,"l":30.49,"n":316,"o":30.495,"t":"2026-10-06T14:45:00Z","v":16485,"vw":30.615988},{"c":30.85,"h":30.855,"l":30.62,"n":382,"o":30.62,"t":"2026-10-06T15:00:00Z","v":13239,"vw":30.742506},{"c":30.87,"h":30.895,"l":30.793,"n":268,"o":30.85,"t":"2026-10-06T15:15:00Z","v":14706,"vw":30.843759},{"c":31,"h":31,"l":30.9,"n":231,"o":30.9,"t":"2026-10-06T15:30:00Z","v":16830,"vw":30.972537},{"c":30.94,"h":31.105,"l":30.9101,"n":278,"o":31.005,"t":"2026-10-06T15:45:00Z","v":15485,"vw":31.048307},{"c":30.98,"h":30.98,"l":30.95,"n":152,"o":30.95,"t":"2026-10-06T16:00:00Z","v":5589,"vw":30.967956},{"c":30.9474,"h":31.01,"l":30.93,"n":169,"o":30.99,"t":"2026-10-06T16:15:00Z","v":10068,"vw":30.964334},{"c":30.88,"h":30.93,"l":30.855,"n":120,"o":30.93,"t":"2026-10-06T16:30:00Z","v":11707,"vw":30.876918},{"c":30.885,"h":30.9,"l":30.85,"n":155,"o":30.875,"t":"2026-10-06T16:45:00Z","v":7104,"vw":30.875303},{"c":30.905,"h":30.937,"l":30.885,"n":241,"o":30.885,"t":"2026-10-06T17:00:00Z","v":10293,"vw":30.914184},{"c":30.85,"h":30.925,"l":30.85,"n":248,"o":30.9,"t":"2026-10-06T17:15:00Z","v":13325,"vw":30.890018},{"c":30.8999,"h":30.8999,"l":30.86,"n":177,"o":30.86,"t":"2026-10-06T17:30:00Z","v":11225,"vw":30.87062},{"c":30.94,"h":30.94,"l":30.89,"n":146,"o":30.91,"t":"2026-10-06T17:45:00Z","v":6525,"vw":30.921238},{"c":31,"h":31.01,"l":30.93,"n":160,"o":30.94,"t":"2026-10-06T18:00:00Z","v":8912,"vw":30.957816},{"c":30.89,"h":31.0024,"l":30.89,"n":119,"o":31.0024,"t":"2026-10-06T18:15:00Z","v":6193,"vw":30.938522},{"c":30.88,"h":30.91,"l":30.87,"n":140,"o":30.91,"t":"2026-10-06T18:30:00Z","v":7665,"vw":30.891104},{"c":30.87,"h":30.895,"l":30.85,"n":92,"o":30.875,"t":"2026-10-06T18:45:00Z","v":3218,"vw":30.879167},{"c":30.875,"h":30.94,"l":30.875,"n":268,"o":30.88,"t":"2026-10-06T19:00:00Z","v":8612,"vw":30.900124},{"c":30.76,"h":30.87,"l":30.75,"n":216,"o":30.86,"t":"2026-10-06T19:15:00Z","v":8563,"vw":30.809631},{"c":30.715,"h":30.7616,"l":30.7,"n":473,"o":30.76,"t":"2026-10-06T19:30:00Z","v":21310,"vw":30.724673},{"c":30.69,"h":30.73,"l":30.66,"n":1167,"o":30.715,"t":"2026-10-06T19:45:00Z","v":50451,"vw":30.703819},{"c":30.68,"h":30.68,"l":30.68,"n":13,"o":30.68,"t":"2026-10-06T20:00:00Z","v":32570,"vw":30.68},{"c":30.68,"h":30.68,"l":30.68,"n":1,"o":30.68,"t":"2026-10-06T20:30:00Z","v":203,"vw":30.68},{"c":30.6,"h":31.02,"l":30.31,"n":82,"o":30.4,"t":"2026-10-07T10:00:00Z","v":8591,"vw":30.646179},{"c":30.49,"h":30.49,"l":30.49,"n":2,"o":30.49,"t":"2026-10-07T11:45:00Z","v":130,"vw":30.49},{"c":30.4,"h":30.4,"l":30.4,"n":3,"o":30.4,"t":"2026-10-07T12:30:00Z","v":300,"vw":30.4},{"c":30.22,"h":30.22,"l":30.22,"n":6,"o":30.22,"t":"2026-10-07T13:00:00Z","v":204,"vw":30.22},{"c":30.22,"h":30.22,"l":30.22,"n":1,"o":30.22,"t":"2026-10-07T13:15:00Z","v":100,"vw":30.22},{"c":29.6701,"h":30.12,"l":29.585,"n":387,"o":30.04,"t":"2026-10-07T13:30:00Z","v":50933,"vw":29.860276},{"c":29.945,"h":29.98,"l":29.82,"n":98,"o":29.88,"t":"2026-10-07T13:45:00Z","v":4279,"vw":29.873245},{"c":29.9314,"h":30.0198,"l":29.9,"n":226,"o":29.99,"t":"2026-10-07T14:00:00Z","v":19274,"vw":29.947759},{"c":30.005,"h":30.005,"l":29.89,"n":171,"o":29.915,"t":"2026-10-07T14:15:00Z","v":15272,"vw":29.939248},{"c":30.06,"h":30.15,"l":30.01,"n":228,"o":30.0287,"t":"2026-10-07T14:30:00Z","v":11822,"vw":30.087593},{"c":30.04,"h":30.08,"l":29.99,"n":214,"o":30.06,"t":"2026-10-07T14:45:00Z","v":10862,"vw":30.036399},{"c":30.04,"h":30.09,"l":29.99,"n":245,"o":30.01,"t":"2026-10-07T15:00:00Z","v":13036,"vw":30.044582},{"c":30.03,"h":30.03,"l":29.98,"n":87,"o":29.99,"t":"2026-10-07T15:15:00Z","v":2986,"vw":30.002332},{"c":30.16,"h":30.225,"l":30.05,"n":174,"o":30.05,"t":"2026-10-07T15:30:00Z","v":8964,"vw":30.167734},{"c":30.14,"h":30.145,"l":30.1,"n":67,"o":30.145,"t":"2026-10-07T15:45:00Z","v":2640,"vw":30.11684},{"c":30.19,"h":30.19,"l":30.1215,"n":184,"o":30.14,"t":"2026-10-07T16:00:00Z","v":7233,"vw":30.154819},{"c":30.3,"h":30.3214,"l":30.26,"n":49,"o":30.27,"t":"2026-10-07T16:15:00Z","v":2021,"vw":30.297025},{"c":30.23,"h":30.295,"l":30.22,"n":158,"o":30.29,"t":"2026-10-07T16:30:00Z","v":8573,"vw":30.268192},{"c":30.23,"h":30.27,"l":30.1974,"n":167,"o":30.26,"t":"2026-10-07T16:45:00Z","v":12940,"vw":30.217388},{"c":30.36,"h":30.44,"l":30.22,"n":242,"o":30.22,"t":"2026-10-07T17:00:00Z","v":15208,"vw":30.316468},{"c":30.275,"h":30.375,"l":30.27,"n":89,"o":30.35,"t":"2026-10-07T17:15:00Z","v":5414,"vw":30.320741},{"c":30.25,"h":30.29,"l":30.24,"n":138,"o":30.26,"t":"2026-10-07T17:30:00Z","v":5374,"vw":30.267403},{"c":30.244,"h":30.25,"l":30.19,"n":163,"o":30.23,"t":"2026-10-07T17:45:00Z","v":9953,"vw":30.227962},{"c":30.26,"h":30.275,"l":30.2,"n":167,"o":30.21,"t":"2026-10-07T18:00:00Z","v":11993,"vw":30.234901},{"c":30.2,"h":30.27,"l":30.18,"n":153,"o":30.265,"t":"2026-10-07T18:15:00Z","v":12395,"vw":30.228996},{"c":30.16,"h":30.22,"l":30.16,"n":213,"o":30.2,"t":"2026-10-07T18:30:00Z","v":16917,"vw":30.1985},{"c":30.144,"h":30.19,"l":30.14,"n":72,"o":30.16,"t":"2026-10-07T18:45:00Z","v":4103,"vw":30.160314},{"c":30.01,"h":30.16,"l":30,"n":262,"o":30.15,"t":"2026-10-07T19:00:00Z","v":12353,"vw":30.072934},{"c":30.01,"h":30.04,"l":29.995,"n":202,"o":30.0001,"t":"2026-10-07T19:15:00Z","v":8793,"vw":30.014913},{"c":29.995,"h":30.06,"l":29.995,"n":556,"o":30.03,"t":"2026-10-07T19:30:00Z","v":24491,"vw":30.023585},{"c":30.14,"h":30.14,"l":30,"n":1127,"o":30,"t":"2026-10-07T19:45:00Z","v":44445,"vw":30.090567},{"c":30.13,"h":30.13,"l":30.13,"n":12,"o":30.13,"t":"2026-10-07T20:00:00Z","v":34963,"vw":30.13},{"c":30.3049,"h":30.3049,"l":30.3049,"n":1,"o":30.3049,"t":"2026-10-08T11:15:00Z","v":100,"vw":30.3049},{"c":30.29,"h":30.31,"l":29.96,"n":179,"o":30,"t":"2026-10-08T13:30:00Z","v":11976,"vw":30.070307},{"c":30.46,"h":30.51,"l":30.27,"n":157,"o":30.3,"t":"2026-10-08T13:45:00Z","v":8643,"vw":30.443409},{"c":30.39,"h":30.47,"l":30.33,"n":256,"o":30.41,"t":"2026-10-08T14:00:00Z","v":12120,"vw":30.395589},{"c":30.52,"h":30.52,"l":30.355,"n":123,"o":30.37,"t":"2026-10-08T14:15:00Z","v":8269,"vw":30.445438},{"c":30.445,"h":30.545,"l":30.44,"n":254,"o":30.495,"t":"2026-10-08T14:30:00Z","v":11089,"vw":30.495591},{"c":30.405,"h":30.45,"l":30.405,"n":155,"o":30.43,"t":"2026-10-08T14:45:00Z","v":3951,"vw":30.434152},{"c":30.32,"h":30.41,"l":30.3,"n":106,"o":30.41,"t":"2026-10-08T15:00:00Z","v":3551,"vw":30.34183},{"c":30.37,"h":30.37,"l":30.27,"n":70,"o":30.28,"t":"2026-10-08T15:15:00Z","v":2055,"vw":30.300235},{"c":30.27,"h":30.34,"l":30.265,"n":138,"o":30.34,"t":"2026-10-08T15:30:00Z","v":4900,"vw":30.3014},{"c":30.205,"h":30.26,"l":30.205,"n":181,"o":30.24,"t":"2026-10-08T15:45:00Z","v":7400,"vw":30.233281},{"c":30.23,"h":30.24,"l":30.18,"n":189,"o":30.22,"t":"2026-10-08T16:00:00Z","v":8471,"vw":30.209316},{"c":30.2305,"h":30.46,"l":30.23,"n":215,"o":30.23,"t":"2026-10-08T16:15:00Z","v":13125,"vw":30.314111},{"c":30.32,"h":30.33,"l":30.21,"n":208,"o":30.21,"t":"2026-10-08T16:30:00Z","v":8319,"vw":30.26722},{"c":30.46,"h":30.525,"l":30.3,"n":253,"o":30.31,"t":"2026-10-08T16:45:00Z","v":8069,"vw":30.386699},{"c":30.525,"h":30.535,"l":30.41,"n":137,"o":30.44,"t":"2026-10-08T17:00:00Z","v":8830,"vw":30.492238},{"c":30.645,"h":30.72,"l":30.56,"n":265,"o":30.56,"t":"2026-10-08T17:15:00Z","v":16358,"vw":30.671874},{"c":30.575,"h":30.71,"l":30.5101,"n":293,"o":30.63,"t":"2026-10-08T17:30:00Z","v":20632,"vw":30.646877},{"c":30.62,"h":30.64,"l":30.57,"n":168,"o":30.6,"t":"2026-10-08T17:45:00Z","v":5575,"vw":30.604286},{"c":30.52,"h":30.61,"l":30.49,"n":159,"o":30.61,"t":"2026-10-08T18:00:00Z","v":6519,"vw":30.52697},{"c":30.55,"h":30.6,"l":30.49,"n":210,"o":30.53,"t":"2026-10-08T18:15:00Z","v":9184,"vw":30.548752},{"c":30.53,"h":30.562,"l":30.455,"n":202,"o":30.562,"t":"2026-10-08T18:30:00Z","v":12914,"vw":30.50002},{"c":30.565,"h":30.565,"l":30.51,"n":197,"o":30.55,"t":"2026-10-08T18:45:00Z","v":10081,"vw":30.540187},{"c":30.605,"h":30.635,"l":30.59,"n":150,"o":30.59,"t":"2026-10-08T19:00:00Z","v":8903,"vw":30.614178},{"c":30.6,"h":30.65,"l":30.535,"n":280,"o":30.59,"t":"2026-10-08T19:15:00Z","v":12203,"vw":30.584426},{"c":30.565,"h":30.63,"l":30.5501,"n":279,"o":30.585,"t":"2026-10-08T19:30:00Z","v":11799,"vw":30.587118},{"c":30.63,"h":30.64,"l":30.49,"n":1210,"o":30.55,"t":"2026-10-08T19:45:00Z","v":69177,"vw":30.57012},{"c":30.62,"h":30.62,"l":30.62,"n":10,"o":30.62,"t":"2026-10-08T20:00:00Z","v":29879,"vw":30.62},{"c":31.19,"h":31.19,"l":31.19,"n":2,"o":31.19,"t":"2026-10-09T08:00:00Z","v":1100,"vw":31.19},{"c":31.37,"h":31.37,"l":31.35,"n":6,"o":31.35,"t":"2026-10-09T13:15:00Z","v":706,"vw":31.361094},{"c":31.05,"h":31.37,"l":30.915,"n":129,"o":31.28,"t":"2026-10-09T13:30:00Z","v":8443,"vw":31.095842},{"c":31.27,"h":31.34,"l":31.055,"n":339,"o":31.06,"t":"2026-10-09T13:45:00Z","v":27076,"vw":31.124767},{"c":31.08,"h":31.25,"l":31.07,"n":127,"o":31.25,"t":"2026-10-09T14:00:00Z","v":6107,"vw":31.154604},{"c":31.0099,"h":31.1495,"l":30.97,"n":125,"o":31.12,"t":"2026-10-09T14:15:00Z","v":10681,"vw":31.079445},{"c":30.95,"h":31.03,"l":30.92,"n":127,"o":30.92,"t":"2026-10-09T14:30:00Z","v":7085,"vw":30.974658},{"c":30.96,"h":31.03,"l":30.925,"n":66,"o":30.96,"t":"2026-10-09T14:45:00Z","v":3343,"vw":30.990612},{"c":31.095,"h":31.11,"l":30.98,"n":206,"o":30.99,"t":"2026-10-09T15:00:00Z","v":18750,"vw":31.074623},{"c":31.18,"h":31.26,"l":31.1456,"n":94,"o":31.15,"t":"2026-10-09T15:15:00Z","v":5364,"vw":31.199904},{"c":31.147,"h":31.2,"l":31.1,"n":67,"o":31.19,"t":"2026-10-09T15:30:00Z","v":2597,"vw":31.156555},{"c":31.19,"h":31.21,"l":31.12,"n":80,"o":31.14,"t":"2026-10-09T15:45:00Z","v":4856,"vw":31.1726},{"c":31.14,"h":31.18,"l":31.14,"n":85,"o":31.18,"t":"2026-10-09T16:00:00Z","v":6419,"vw":31.162621},{"c":31.1349,"h":31.14,"l":31.08,"n":121,"o":31.14,"t":"2026-10-09T16:15:00Z","v":7639,"vw":31.126958},{"c":31.14,"h":31.14,"l":31.05,"n":89,"o":31.11,"t":"2026-10-09T16:30:00Z","v":5815,"vw":31.093439},{"c":31.135,"h":31.19,"l":31.135,"n":62,"o":31.17,"t":"2026-10-09T16:45:00Z","v":3231,"vw":31.176931},{"c":31.155,"h":31.205,"l":31.13,"n":190,"o":31.15,"t":"2026-10-09T17:00:00Z","v":17545,"vw":31.182111},{"c":31.17,"h":31.18,"l":31.14,"n":84,"o":31.155,"t":"2026-10-09T17:15:00Z","v":3999,"vw":31.16799},{"c":31.19,"h":31.19,"l":31.165,"n":64,"o":31.17,"t":"2026-10-09T17:30:00Z","v":2720,"vw":31.178192},{"c":31.25,"h":31.26,"l":31.15,"n":186,"o":31.19,"t":"2026-10-09T17:45:00Z","v":12617,"vw":31.233121},{"c":31.31,"h":31.31,"l":31.215,"n":133,"o":31.25,"t":"2026-10-09T18:00:00Z","v":6008,"vw":31.274481},{"c":31.255,"h":31.3,"l":31.25,"n":84,"o":31.27,"t":"2026-10-09T18:15:00Z","v":3585,"vw":31.278027},{"c":31.22,"h":31.26,"l":31.2,"n":91,"o":31.24,"t":"2026-10-09T18:30:00Z","v":3037,"vw":31.22779},{"c":31.22,"h":31.31,"l":31.21,"n":264,"o":31.23,"t":"2026-10-09T18:45:00Z","v":7551,"vw":31.252381},{"c":31.18,"h":31.28,"l":31.18,"n":104,"o":31.25,"t":"2026-10-09T19:00:00Z","v":3713,"vw":31.226218},{"c":31.145,"h":31.2,"l":31.145,"n":100,"o":31.1589,"t":"2026-10-09T19:15:00Z","v":3280,"vw":31.175513},{"c":31.19,"h":31.2071,"l":31.14,"n":343,"o":31.145,"t":"2026-10-09T19:30:00Z","v":12938,"vw":31.173558},{"c":31.23,"h":31.23,"l":31.125,"n":868,"o":31.16,"t":"2026-10-09T19:45:00Z","v":31923,"vw":31.181229},{"c":31.21,"h":31.21,"l":31.21,"n":14,"o":31.21,"t":"2026-10-09T20:00:00Z","v":20902,"vw":31.21},{"c":30.85,"h":31.1,"l":30.74,"n":28,"o":30.74,"t":"2026-10-12T13:30:00Z","v":6296,"vw":30.821155},{"c":31.055,"h":31.09,"l":30.93,"n":110,"o":31,"t":"2026-10-12T13:45:00Z","v":5860,"vw":30.995916},{"c":31.0999,"h":31.1699,"l":31.01,"n":124,"o":31.1,"t":"2026-10-12T14:00:00Z","v":4892,"vw":31.074769},{"c":31.05,"h":31.065,"l":30.935,"n":174,"o":30.99,"t":"2026-10-12T14:15:00Z","v":5717,"vw":31.001932},{"c":31.09,"h":31.11,"l":31.07,"n":124,"o":31.1,"t":"2026-10-12T14:30:00Z","v":5555,"vw":31.095091},{"c":31.15,"h":31.1799,"l":31.02,"n":291,"o":31.105,"t":"2026-10-12T14:45:00Z","v":23337,"vw":31.043202},{"c":31.235,"h":31.235,"l":31.15,"n":100,"o":31.155,"t":"2026-10-12T15:00:00Z","v":6220,"vw":31.172018},{"c":31.16,"h":31.26,"l":31.1,"n":177,"o":31.26,"t":"2026-10-12T15:15:00Z","v":10469,"vw":31.181491},{"c":31.16,"h":31.2044,"l":31.16,"n":34,"o":31.2044,"t":"2026-10-12T15:30:00Z","v":711,"vw":31.183457},{"c":31.2,"h":31.2,"l":31.2,"n":13,"o":31.2,"t":"2026-10-12T15:45:00Z","v":122,"vw":31.2},{"c":31.185,"h":31.2057,"l":31.16,"n":46,"o":31.1681,"t":"2026-10-12T16:00:00Z","v":2016,"vw":31.181717},{"c":31.18,"h":31.2048,"l":31.18,"n":17,"o":31.2048,"t":"2026-10-12T16:15:00Z","v":4280,"vw":31.18114},{"c":31.155,"h":31.205,"l":31.15,"n":96,"o":31.19,"t":"2026-10-12T16:30:00Z","v":2565,"vw":31.176209},{"c":31.14,"h":31.145,"l":31.13,"n":26,"o":31.145,"t":"2026-10-12T16:45:00Z","v":683,"vw":31.135},{"c":31.17,"h":31.17,"l":31.13,"n":48,"o":31.14,"t":"2026-10-12T17:00:00Z","v":1496,"vw":31.150276},{"c":31.12,"h":31.14,"l":31.1,"n":57,"o":31.14,"t":"2026-10-12T17:15:00Z","v":2630,"vw":31.115416},{"c":31.115,"h":31.13,"l":31.09,"n":36,"o":31.09,"t":"2026-10-12T17:30:00Z","v":2335,"vw":31.121021},{"c":31.15,"h":31.155,"l":31.13,"n":82,"o":31.13,"t":"2026-10-12T17:45:00Z","v":2674,"vw":31.137025},{"c":31.18,"h":31.19,"l":31.16,"n":146,"o":31.16,"t":"2026-10-12T18:00:00Z","v":4477,"vw":31.179412},{"c":31.1499,"h":31.18,"l":31.13,"n":119,"o":31.175,"t":"2026-10-12T18:15:00Z","v":4836,"vw":31.155656},{"c":31.1274,"h":31.15,"l":31.12,"n":46,"o":31.15,"t":"2026-10-12T18:30:00Z","v":1616,"vw":31.13011},{"c":31.02,"h":31.09,"l":31.02,"n":89,"o":31.09,"t":"2026-10-12T18:45:00Z","v":3015,"vw":31.05515},{"c":31.0719,"h":31.1023,"l":31.065,"n":113,"o":31.065,"t":"2026-10-12T19:00:00Z","v":5049,"vw":31.08682},{"c":31.12,"h":31.12,"l":31.06,"n":156,"o":31.08,"t":"2026-10-12T19:15:00Z","v":5968,"vw":31.077451},{"c":31.12,"h":31.155,"l":31.11,"n":228,"o":31.13,"t":"2026-10-12T19:30:00Z","v":9899,"vw":31.133281},{"c":31.14,"h":31.2,"l":31.11,"n":904,"o":31.11,"t":"2026-10-12T19:45:00Z","v":34029,"vw":31.150975},{"c":31.13,"h":31.13,"l":31.13,"n":6,"o":31.13,"t":"2026-10-12T20:00:00Z","v":22182,"vw":31.13},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-10-12T23:30:00Z","v":364,"vw":31},{"c":30.9999,"h":31,"l":30.9999,"n":2,"o":31,"t":"2026-10-12T23:45:00Z","v":200,"vw":30.99995},{"c":31.5,"h":31.5,"l":31.2,"n":19,"o":31.35,"t":"2026-10-13T11:00:00Z","v":24570,"vw":31.242594},{"c":31.25,"h":31.25,"l":31.25,"n":1,"o":31.25,"t":"2026-10-13T11:30:00Z","v":100,"vw":31.25},{"c":31.32,"h":31.32,"l":31.32,"n":2,"o":31.32,"t":"2026-10-13T12:45:00Z","v":284,"vw":31.32},{"c":31.7,"h":31.7,"l":31.2,"n":102,"o":31.26,"t":"2026-10-13T13:15:00Z","v":9863,"vw":31.238415},{"c":31.16,"h":31.555,"l":31.15,"n":291,"o":31.28,"t":"2026-10-13T13:30:00Z","v":22139,"vw":31.333214},{"c":30.83,"h":31.25,"l":30.75,"n":227,"o":31.15,"t":"2026-10-13T13:45:00Z","v":13958,"vw":30.963067},{"c":30.84,"h":30.91,"l":30.78,"n":134,"o":30.835,"t":"2026-10-13T14:00:00Z","v":6108,"vw":30.841426},{"c":30.75,"h":30.84,"l":30.68,"n":212,"o":30.84,"t":"2026-10-13T14:15:00Z","v":10466,"vw":30.740011},{"c":30.7494,"h":30.77,"l":30.65,"n":177,"o":30.76,"t":"2026-10-13T14:30:00Z","v":12403,"vw":30.687918},{"c":30.77,"h":30.78,"l":30.685,"n":167,"o":30.715,"t":"2026-10-13T14:45:00Z","v":10267,"vw":30.736493},{"c":30.71,"h":30.78,"l":30.71,"n":98,"o":30.74,"t":"2026-10-13T15:00:00Z","v":5080,"vw":30.743844},{"c":30.73,"h":30.75,"l":30.685,"n":105,"o":30.715,"t":"2026-10-13T15:15:00Z","v":6682,"vw":30.719147},{"c":30.655,"h":30.75,"l":30.63,"n":141,"o":30.735,"t":"2026-10-13T15:30:00Z","v":13533,"vw":30.6889},{"c":30.61,"h":30.66,"l":30.58,"n":124,"o":30.66,"t":"2026-10-13T15:45:00Z","v":14870,"vw":30.625167},{"c":30.715,"h":30.715,"l":30.63,"n":133,"o":30.63,"t":"2026-10-13T16:00:00Z","v":11359,"vw":30.650019},{"c":30.75,"h":30.75,"l":30.69,"n":229,"o":30.715,"t":"2026-10-13T16:15:00Z","v":12950,"vw":30.717482},{"c":30.75,"h":30.8,"l":30.74,"n":58,"o":30.765,"t":"2026-10-13T16:30:00Z","v":3135,"vw":30.776321},{"c":30.715,"h":30.77,"l":30.68,"n":230,"o":30.75,"t":"2026-10-13T16:45:00Z","v":15592,"vw":30.71868},{"c":30.82,"h":30.82,"l":30.655,"n":96,"o":30.69,"t":"2026-10-13T17:00:00Z","v":7944,"vw":30.761696},{"c":30.85,"h":30.865,"l":30.81,"n":127,"o":30.825,"t":"2026-10-13T17:15:00Z","v":7473,"vw":30.83968},{"c":30.84,"h":30.87,"l":30.82,"n":89,"o":30.85,"t":"2026-10-13T17:30:00Z","v":3894,"vw":30.850612},{"c":30.72,"h":30.82,"l":30.71,"n":84,"o":30.82,"t":"2026-10-13T17:45:00Z","v":4723,"vw":30.746996},{"c":30.92,"h":30.94,"l":30.74,"n":224,"o":30.74,"t":"2026-10-13T18:00:00Z","v":14493,"vw":30.873231},{"c":30.91,"h":30.955,"l":30.9,"n":155,"o":30.91,"t":"2026-10-13T18:15:00Z","v":10512,"vw":30.924853},{"c":30.93,"h":30.93,"l":30.89,"n":102,"o":30.9,"t":"2026-10-13T18:30:00Z","v":3531,"vw":30.911584},{"c":30.97,"h":31.005,"l":30.96,"n":118,"o":30.98,"t":"2026-10-13T18:45:00Z","v":5427,"vw":30.980108},{"c":30.92,"h":30.98,"l":30.915,"n":128,"o":30.97,"t":"2026-10-13T19:00:00Z","v":5867,"vw":30.944426},{"c":30.91,"h":30.94,"l":30.86,"n":386,"o":30.9175,"t":"2026-10-13T19:15:00Z","v":24980,"vw":30.904377},{"c":30.89,"h":30.9499,"l":30.89,"n":336,"o":30.89,"t":"2026-10-13T19:30:00Z","v":18324,"vw":30.907284},{"c":30.77,"h":30.9,"l":30.76,"n":821,"o":30.88,"t":"2026-10-13T19:45:00Z","v":30785,"vw":30.835142},{"c":30.77,"h":30.77,"l":30.77,"n":12,"o":30.77,"t":"2026-10-13T20:00:00Z","v":18771,"vw":30.77},{"c":30.79,"h":30.79,"l":30.79,"n":2,"o":30.79,"t":"2026-10-14T08:00:00Z","v":112,"vw":30.79},{"c":30,"h":30.51,"l":30,"n":16,"o":30.51,"t":"2026-10-14T12:30:00Z","v":3736,"vw":30.019756},{"c":29.83,"h":29.85,"l":29.75,"n":8,"o":29.76,"t":"2026-10-14T13:00:00Z","v":2401,"vw":29.762715},{"c":30.04,"h":30.16,"l":29.75,"n":247,"o":29.91,"t":"2026-10-14T13:30:00Z","v":19830,"vw":29.913733},{"c":29.82,"h":30.01,"l":29.82,"n":180,"o":29.975,"t":"2026-10-14T13:45:00Z","v":11820,"vw":29.918913},{"c":29.68,"h":29.85,"l":29.63,"n":391,"o":29.81,"t":"2026-10-14T14:00:00Z","v":20540,"vw":29.718152},{"c":29.635,"h":29.74,"l":29.58,"n":351,"o":29.72,"t":"2026-10-14T14:15:00Z","v":14197,"vw":29.654276},{"c":29.85,"h":29.85,"l":29.64,"n":296,"o":29.66,"t":"2026-10-14T14:30:00Z","v":14933,"vw":29.748684},{"c":29.79,"h":29.9241,"l":29.75,"n":279,"o":29.86,"t":"2026-10-14T14:45:00Z","v":8681,"vw":29.824043},{"c":29.67,"h":29.78,"l":29.6297,"n":258,"o":29.77,"t":"2026-10-14T15:00:00Z","v":10302,"vw":29.686393},{"c":29.7433,"h":29.765,"l":29.67,"n":133,"o":29.67,"t":"2026-10-14T15:15:00Z","v":6621,"vw":29.734047},{"c":29.65,"h":29.77,"l":29.64,"n":177,"o":29.77,"t":"2026-10-14T15:30:00Z","v":6291,"vw":29.715659},{"c":29.6344,"h":29.67,"l":29.62,"n":91,"o":29.64,"t":"2026-10-14T15:45:00Z","v":3207,"vw":29.644704},{"c":29.56,"h":29.66,"l":29.56,"n":203,"o":29.64,"t":"2026-10-14T16:00:00Z","v":9532,"vw":29.617041},{"c":29.62,"h":29.63,"l":29.56,"n":212,"o":29.56,"t":"2026-10-14T16:15:00Z","v":13133,"vw":29.582874},{"c":29.69,"h":29.69,"l":29.57,"n":184,"o":29.6,"t":"2026-10-14T16:30:00Z","v":9283,"vw":29.629794},{"c":29.69,"h":29.73,"l":29.625,"n":240,"o":29.71,"t":"2026-10-14T16:45:00Z","v":10971,"vw":29.687962},{"c":29.61,"h":29.6827,"l":29.59,"n":100,"o":29.6827,"t":"2026-10-14T17:00:00Z","v":3132,"vw":29.627684},{"c":29.635,"h":29.64,"l":29.565,"n":213,"o":29.565,"t":"2026-10-14T17:15:00Z","v":6545,"vw":29.616325},{"c":29.56,"h":29.66,"l":29.5476,"n":209,"o":29.635,"t":"2026-10-14T17:30:00Z","v":11030,"vw":29.608318},{"c":29.38,"h":29.5517,"l":29.36,"n":405,"o":29.551,"t":"2026-10-14T17:45:00Z","v":17840,"vw":29.436226},{"c":29.51,"h":29.51,"l":29.34,"n":198,"o":29.37,"t":"2026-10-14T18:00:00Z","v":8045,"vw":29.398763},{"c":29.485,"h":29.4911,"l":29.4452,"n":144,"o":29.46,"t":"2026-10-14T18:15:00Z","v":10141,"vw":29.474821},{"c":29.445,"h":29.48,"l":29.42,"n":144,"o":29.46,"t":"2026-10-14T18:30:00Z","v":10599,"vw":29.448096},{"c":29.55,"h":29.55,"l":29.42,"n":241,"o":29.43,"t":"2026-10-14T18:45:00Z","v":10767,"vw":29.479856},{"c":29.56,"h":29.56,"l":29.45,"n":270,"o":29.545,"t":"2026-10-14T19:00:00Z","v":13662,"vw":29.483238},{"c":29.62,"h":29.685,"l":29.57,"n":215,"o":29.58,"t":"2026-10-14T19:15:00Z","v":11507,"vw":29.652749},{"c":29.55,"h":29.65,"l":29.55,"n":368,"o":29.59,"t":"2026-10-14T19:30:00Z","v":13054,"vw":29.591551},{"c":29.62,"h":29.65,"l":29.52,"n":976,"o":29.54,"t":"2026-10-14T19:45:00Z","v":41337,"vw":29.607351},{"c":29.63,"h":29.63,"l":29.63,"n":12,"o":29.63,"t":"2026-10-14T20:00:00Z","v":27741,"vw":29.63},{"c":29.63,"h":29.63,"l":29.63,"n":3,"o":29.63,"t":"2026-10-14T21:00:00Z","v":1003,"vw":29.63},{"c":29.7,"h":29.7,"l":29.7,"n":2,"o":29.7,"t":"2026-10-14T21:15:00Z","v":5387,"vw":29.7},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-10-14T23:30:00Z","v":400,"vw":29.5},{"c":29.9,"h":29.9,"l":29.9,"n":2,"o":29.9,"t":"2026-10-15T08:00:00Z","v":3261,"vw":29.9},{"c":30.14,"h":30.14,"l":30.14,"n":3,"o":30.14,"t":"2026-10-15T08:30:00Z","v":200,"vw":30.14},{"c":30.13,"h":30.13,"l":30.13,"n":2,"o":30.13,"t":"2026-10-15T11:15:00Z","v":3260,"vw":30.13},{"c":30.01,"h":30.01,"l":30.01,"n":1,"o":30.01,"t":"2026-10-15T13:15:00Z","v":100,"vw":30.01},{"c":29.995,"h":30.21,"l":29.78,"n":201,"o":30.17,"t":"2026-10-15T13:30:00Z","v":11615,"vw":30.053509},{"c":29.95,"h":30.05,"l":29.83,"n":234,"o":29.94,"t":"2026-10-15T13:45:00Z","v":8275,"vw":29.973529},{"c":29.87,"h":29.96,"l":29.87,"n":76,"o":29.96,"t":"2026-10-15T14:00:00Z","v":2115,"vw":29.9},{"c":30.175,"h":30.23,"l":29.865,"n":260,"o":29.9289,"t":"2026-10-15T14:15:00Z","v":22903,"vw":30.00564},{"c":30.245,"h":30.32,"l":30.1,"n":99,"o":30.1,"t":"2026-10-15T14:30:00Z","v":2731,"vw":30.256669},{"c":30.3,"h":30.315,"l":30.17,"n":150,"o":30.205,"t":"2026-10-15T14:45:00Z","v":8270,"vw":30.228574},{"c":30.43,"h":30.44,"l":30.28,"n":169,"o":30.3,"t":"2026-10-15T15:00:00Z","v":6736,"vw":30.329896},{"c":30.43,"h":30.524,"l":30.43,"n":114,"o":30.46,"t":"2026-10-15T15:15:00Z","v":3113,"vw":30.479662},{"c":30.41,"h":30.4712,"l":30.39,"n":105,"o":30.43,"t":"2026-10-15T15:30:00Z","v":2625,"vw":30.423169},{"c":30.36,"h":30.4,"l":30.32,"n":104,"o":30.35,"t":"2026-10-15T15:45:00Z","v":6762,"vw":30.376263},{"c":30.365,"h":30.38,"l":30.355,"n":83,"o":30.375,"t":"2026-10-15T16:00:00Z","v":9569,"vw":30.377156},{"c":30.365,"h":30.37,"l":30.33,"n":90,"o":30.33,"t":"2026-10-15T16:15:00Z","v":2450,"vw":30.3455},{"c":30.3,"h":30.33,"l":30.25,"n":157,"o":30.33,"t":"2026-10-15T16:30:00Z","v":6549,"vw":30.292115},{"c":30.25,"h":30.33,"l":30.25,"n":74,"o":30.31,"t":"2026-10-15T16:45:00Z","v":2075,"vw":30.2975},{"c":30.245,"h":30.275,"l":30.24,"n":105,"o":30.24,"t":"2026-10-15T17:00:00Z","v":4562,"vw":30.253368},{"c":30.22,"h":30.265,"l":30.22,"n":73,"o":30.26,"t":"2026-10-15T17:15:00Z","v":1992,"vw":30.245843},{"c":30.22,"h":30.24,"l":30.2,"n":46,"o":30.22,"t":"2026-10-15T17:30:00Z","v":1885,"vw":30.221443},{"c":30.25,"h":30.265,"l":30.24,"n":133,"o":30.24,"t":"2026-10-15T17:45:00Z","v":3771,"vw":30.252283},{"c":30.27,"h":30.32,"l":30.26,"n":106,"o":30.27,"t":"2026-10-15T18:00:00Z","v":2418,"vw":30.291667},{"c":30.27,"h":30.28,"l":30.25,"n":64,"o":30.26,"t":"2026-10-15T18:15:00Z","v":3012,"vw":30.264781},{"c":30.33,"h":30.33,"l":30.27,"n":98,"o":30.27,"t":"2026-10-15T18:30:00Z","v":3364,"vw":30.292632},{"c":30.33,"h":30.35,"l":30.31,"n":180,"o":30.32,"t":"2026-10-15T18:45:00Z","v":8880,"vw":30.329386},{"c":30.405,"h":30.415,"l":30.34,"n":178,"o":30.34,"t":"2026-10-15T19:00:00Z","v":8785,"vw":30.360754},{"c":30.45,"h":30.47,"l":30.41,"n":114,"o":30.43,"t":"2026-10-15T19:15:00Z","v":5668,"vw":30.436743},{"c":30.52,"h":30.52,"l":30.395,"n":414,"o":30.43,"t":"2026-10-15T19:30:00Z","v":14851,"vw":30.453417},{"c":30.49,"h":30.575,"l":30.45,"n":983,"o":30.53,"t":"2026-10-15T19:45:00Z","v":45177,"vw":30.502516},{"c":30.49,"h":30.49,"l":30.49,"n":10,"o":30.49,"t":"2026-10-15T20:00:00Z","v":21120,"vw":30.49},{"c":31.25,"h":31.25,"l":31.25,"n":1,"o":31.25,"t":"2026-10-15T22:00:00Z","v":200,"vw":31.25},{"c":30.63,"h":30.72,"l":30.63,"n":5,"o":30.72,"t":"2026-10-16T08:00:00Z","v":521,"vw":30.678716},{"c":30.61,"h":30.61,"l":30.61,"n":4,"o":30.61,"t":"2026-10-16T11:15:00Z","v":250,"vw":30.61},{"c":30.835,"h":30.835,"l":30.45,"n":118,"o":30.45,"t":"2026-10-16T13:30:00Z","v":7341,"vw":30.682453},{"c":30.97,"h":31,"l":30.78,"n":166,"o":30.79,"t":"2026-10-16T13:45:00Z","v":11244,"vw":30.906854},{"c":30.97,"h":31.04,"l":30.88,"n":196,"o":31,"t":"2026-10-16T14:00:00Z","v":5963,"vw":30.983332},{"c":31.25,"h":31.275,"l":31,"n":208,"o":31,"t":"2026-10-16T14:15:00Z","v":8632,"vw":31.166389},{"c":31.16,"h":31.27,"l":31.12,"n":234,"o":31.25,"t":"2026-10-16T14:30:00Z","v":5879,"vw":31.159643},{"c":31.14,"h":31.239,"l":31.13,"n":159,"o":31.15,"t":"2026-10-16T14:45:00Z","v":4265,"vw":31.180881},{"c":31,"h":31.16,"l":31,"n":140,"o":31.121,"t":"2026-10-16T15:00:00Z","v":14893,"vw":31.106911},{"c":30.77,"h":30.93,"l":30.77,"n":151,"o":30.93,"t":"2026-10-16T15:15:00Z","v":4143,"vw":30.844071},{"c":30.79,"h":30.85,"l":30.79,"n":126,"o":30.79,"t":"2026-10-16T15:30:00Z","v":7867,"vw":30.802598},{"c":30.63,"h":30.79,"l":30.63,"n":77,"o":30.76,"t":"2026-10-16T15:45:00Z","v":2304,"vw":30.713772},{"c":30.64,"h":30.64,"l":30.49,"n":126,"o":30.58,"t":"2026-10-16T16:00:00Z","v":3620,"vw":30.560114},{"c":30.6101,"h":30.665,"l":30.6,"n":89,"o":30.655,"t":"2026-10-16T16:15:00Z","v":2298,"vw":30.637715},{"c":30.65,"h":30.65,"l":30.555,"n":130,"o":30.6,"t":"2026-10-16T16:30:00Z","v":4544,"vw":30.589001},{"c":30.75,"h":30.75,"l":30.59,"n":170,"o":30.64,"t":"2026-10-16T16:45:00Z","v":6676,"vw":30.679043},{"c":30.56,"h":30.7101,"l":30.56,"n":199,"o":30.71,"t":"2026-10-16T17:00:00Z","v":16957,"vw":30.633924},{"c":30.565,"h":30.58,"l":30.525,"n":116,"o":30.54,"t":"2026-10-16T17:15:00Z","v":8823,"vw":30.55029},{"c":30.65,"h":30.66,"l":30.56,"n":158,"o":30.57,"t":"2026-10-16T17:30:00Z","v":3635,"vw":30.593219},{"c":30.53,"h":30.63,"l":30.53,"n":59,"o":30.63,"t":"2026-10-16T17:45:00Z","v":1757,"vw":30.583634},{"c":30.58,"h":30.58,"l":30.5,"n":201,"o":30.5208,"t":"2026-10-16T18:00:00Z","v":5752,"vw":30.540752},{"c":30.49,"h":30.55,"l":30.49,"n":99,"o":30.55,"t":"2026-10-16T18:15:00Z","v":2539,"vw":30.515617},{"c":30.49,"h":30.505,"l":30.465,"n":142,"o":30.485,"t":"2026-10-16T18:30:00Z","v":3688,"vw":30.487083},{"c":30.46,"h":30.5299,"l":30.4234,"n":186,"o":30.51,"t":"2026-10-16T18:45:00Z","v":8715,"vw":30.464382},{"c":30.56,"h":30.59,"l":30.48,"n":286,"o":30.48,"t":"2026-10-16T19:00:00Z","v":12181,"vw":30.520843},{"c":30.68,"h":30.68,"l":30.62,"n":395,"o":30.625,"t":"2026-10-16T19:15:00Z","v":12448,"vw":30.652402},{"c":30.67,"h":30.77,"l":30.67,"n":318,"o":30.74,"t":"2026-10-16T19:30:00Z","v":7877,"vw":30.735462},{"c":30.68,"h":30.75,"l":30.66,"n":1390,"o":30.69,"t":"2026-10-16T19:45:00Z","v":61293,"vw":30.712735},{"c":30.71,"h":30.71,"l":30.71,"n":8,"o":30.71,"t":"2026-10-16T20:00:00Z","v":44551,"vw":30.71},{"c":31.02,"h":31.02,"l":31.02,"n":3,"o":31.02,"t":"2026-10-16T23:30:00Z","v":300,"vw":31.02},{"c":31.21,"h":31.5,"l":31.21,"n":2,"o":31.5,"t":"2026-10-16T23:45:00Z","v":300,"vw":31.355},{"c":30.917,"h":30.917,"l":30.8566,"n":7,"o":30.8566,"t":"2026-10-19T11:00:00Z","v":1475,"vw":30.887031},{"c":30.53,"h":30.91,"l":30.51,"n":189,"o":30.71,"t":"2026-10-19T13:30:00Z","v":45165,"vw":30.775538},{"c":30.645,"h":30.65,"l":30.495,"n":157,"o":30.51,"t":"2026-10-19T13:45:00Z","v":14834,"vw":30.581455},{"c":30.46,"h":30.62,"l":30.4,"n":157,"o":30.62,"t":"2026-10-19T14:00:00Z","v":6768,"vw":30.509216},{"c":30.53,"h":30.605,"l":30.52,"n":69,"o":30.54,"t":"2026-10-19T14:15:00Z","v":1402,"vw":30.551475},{"c":30.47,"h":30.52,"l":30.415,"n":116,"o":30.51,"t":"2026-10-19T14:30:00Z","v":6159,"vw":30.45878},{"c":30.46,"h":30.485,"l":30.42,"n":103,"o":30.46,"t":"2026-10-19T14:45:00Z","v":4341,"vw":30.45916},{"c":30.47,"h":30.5,"l":30.4289,"n":57,"o":30.47,"t":"2026-10-19T15:00:00Z","v":1924,"vw":30.466547},{"c":30.585,"h":30.61,"l":30.47,"n":215,"o":30.47,"t":"2026-10-19T15:15:00Z","v":11488,"vw":30.511954},{"c":30.53,"h":30.57,"l":30.5209,"n":169,"o":30.56,"t":"2026-10-19T15:30:00Z","v":8729,"vw":30.554708},{"c":30.56,"h":30.58,"l":30.53,"n":136,"o":30.55,"t":"2026-10-19T15:45:00Z","v":4731,"vw":30.556749},{"c":30.57,"h":30.58,"l":30.52,"n":150,"o":30.58,"t":"2026-10-19T16:00:00Z","v":5231,"vw":30.549771},{"c":30.58,"h":30.6099,"l":30.57,"n":56,"o":30.58,"t":"2026-10-19T16:15:00Z","v":2445,"vw":30.580884},{"c":30.65,"h":30.67,"l":30.51,"n":631,"o":30.55,"t":"2026-10-19T16:30:00Z","v":33936,"vw":30.627714},{"c":30.6,"h":30.655,"l":30.595,"n":125,"o":30.655,"t":"2026-10-19T16:45:00Z","v":6344,"vw":30.61758},{"c":30.62,"h":30.62,"l":30.5651,"n":80,"o":30.595,"t":"2026-10-19T17:00:00Z","v":5061,"vw":30.592573},{"c":30.63,"h":30.65,"l":30.615,"n":124,"o":30.62,"t":"2026-10-19T17:15:00Z","v":4708,"vw":30.62975},{"c":30.63,"h":30.7,"l":30.63,"n":143,"o":30.66,"t":"2026-10-19T17:30:00Z","v":5417,"vw":30.65331},{"c":30.61,"h":30.635,"l":30.59,"n":145,"o":30.635,"t":"2026-10-19T17:45:00Z","v":7971,"vw":30.609588},{"c":30.59,"h":30.61,"l":30.56,"n":231,"o":30.6,"t":"2026-10-19T18:00:00Z","v":13870,"vw":30.58797},{"c":30.55,"h":30.59,"l":30.5101,"n":284,"o":30.59,"t":"2026-10-19T18:15:00Z","v":19865,"vw":30.561234},{"c":30.58,"h":30.58,"l":30.54,"n":212,"o":30.5538,"t":"2026-10-19T18:30:00Z","v":15345,"vw":30.561302},{"c":30.64,"h":30.68,"l":30.59,"n":250,"o":30.59,"t":"2026-10-19T18:45:00Z","v":8786,"vw":30.640037},{"c":30.61,"h":30.65,"l":30.58,"n":224,"o":30.62,"t":"2026-10-19T19:00:00Z","v":6293,"vw":30.61121},{"c":30.69,"h":30.698,"l":30.64,"n":311,"o":30.64,"t":"2026-10-19T19:15:00Z","v":10504,"vw":30.66906},{"c":30.725,"h":30.775,"l":30.68,"n":331,"o":30.69,"t":"2026-10-19T19:30:00Z","v":10503,"vw":30.738255},{"c":30.62,"h":30.73,"l":30.565,"n":1412,"o":30.73,"t":"2026-10-19T19:45:00Z","v":60110,"vw":30.623889},{"c":30.56,"h":30.62,"l":30.56,"n":16,"o":30.62,"t":"2026-10-19T20:00:00Z","v":36856,"vw":30.619804},{"c":30.35,"h":30.35,"l":30.35,"n":1,"o":30.35,"t":"2026-10-20T12:00:00Z","v":750,"vw":30.35},{"c":30.76,"h":30.775,"l":30.13,"n":197,"o":30.22,"t":"2026-10-20T13:30:00Z","v":17516,"vw":30.394134},{"c":30.705,"h":30.81,"l":30.705,"n":124,"o":30.76,"t":"2026-10-20T13:45:00Z","v":3657,"vw":30.750344},{"c":30.78,"h":30.78,"l":30.61,"n":109,"o":30.61,"t":"2026-10-20T14:00:00Z","v":2609,"vw":30.710625},{"c":31.26,"h":31.26,"l":30.8,"n":167,"o":30.8,"t":"2026-10-20T14:15:00Z","v":5402,"vw":30.960415},{"c":31.3,"h":31.35,"l":31.155,"n":193,"o":31.285,"t":"2026-10-20T14:30:00Z","v":7466,"vw":31.233744},{"c":31.01,"h":31.28,"l":30.95,"n":331,"o":31.28,"t":"2026-10-20T14:45:00Z","v":14309,"vw":31.120671},{"c":30.91,"h":31.085,"l":30.9,"n":220,"o":31.03,"t":"2026-10-20T15:00:00Z","v":11098,"vw":31.022718},{"c":30.95,"h":30.95,"l":30.88,"n":151,"o":30.9,"t":"2026-10-20T15:15:00Z","v":10774,"vw":30.903108},{"c":30.93,"h":30.94,"l":30.83,"n":128,"o":30.895,"t":"2026-10-20T15:30:00Z","v":3997,"vw":30.90217},{"c":30.83,"h":30.87,"l":30.83,"n":33,"o":30.87,"t":"2026-10-20T15:45:00Z","v":1908,"vw":30.842876},{"c":30.8,"h":30.87,"l":30.78,"n":118,"o":30.84,"t":"2026-10-20T16:00:00Z","v":4126,"vw":30.819242},{"c":30.7921,"h":30.81,"l":30.72,"n":122,"o":30.81,"t":"2026-10-20T16:15:00Z","v":8518,"vw":30.734279},{"c":30.82,"h":30.82,"l":30.78,"n":46,"o":30.81,"t":"2026-10-20T16:30:00Z","v":2302,"vw":30.798023},{"c":30.76,"h":30.81,"l":30.755,"n":107,"o":30.805,"t":"2026-10-20T16:45:00Z","v":2781,"vw":30.783985},{"c":30.77,"h":30.77,"l":30.6901,"n":93,"o":30.74,"t":"2026-10-20T17:00:00Z","v":5107,"vw":30.725699},{"c":30.84,"h":30.84,"l":30.76,"n":179,"o":30.76,"t":"2026-10-20T17:15:00Z","v":5857,"vw":30.800915},{"c":30.815,"h":30.85,"l":30.76,"n":179,"o":30.812,"t":"2026-10-20T17:30:00Z","v":13512,"vw":30.805016},{"c":30.835,"h":30.87,"l":30.78,"n":163,"o":30.81,"t":"2026-10-20T17:45:00Z","v":7308,"vw":30.810685},{"c":30.87,"h":30.89,"l":30.84,"n":145,"o":30.86,"t":"2026-10-20T18:00:00Z","v":4885,"vw":30.874525},{"c":30.84,"h":30.87,"l":30.815,"n":141,"o":30.87,"t":"2026-10-20T18:15:00Z","v":4190,"vw":30.843551},{"c":30.8,"h":30.85,"l":30.8,"n":140,"o":30.835,"t":"2026-10-20T18:30:00Z","v":4431,"vw":30.823593},{"c":30.8034,"h":30.84,"l":30.795,"n":178,"o":30.795,"t":"2026-10-20T18:45:00Z","v":10401,"vw":30.808948},{"c":30.83,"h":30.83,"l":30.79,"n":269,"o":30.81,"t":"2026-10-20T19:00:00Z","v":8954,"vw":30.81031},{"c":30.8,"h":30.82,"l":30.735,"n":254,"o":30.81,"t":"2026-10-20T19:15:00Z","v":8506,"vw":30.776812},{"c":30.765,"h":30.8,"l":30.74,"n":318,"o":30.795,"t":"2026-10-20T19:30:00Z","v":12777,"vw":30.770937},{"c":30.67,"h":30.77,"l":30.61,"n":947,"o":30.765,"t":"2026-10-20T19:45:00Z","v":42727,"vw":30.689537},{"c":30.69,"h":30.69,"l":30.69,"n":13,"o":30.69,"t":"2026-10-20T20:00:00Z","v":25423,"vw":30.69},{"c":30.68,"h":30.68,"l":30.68,"n":1,"o":30.68,"t":"2026-10-21T11:00:00Z","v":100,"vw":30.68},{"c":31.26,"h":31.26,"l":31,"n":5,"o":31,"t":"2026-10-21T13:15:00Z","v":709,"vw":31.060185},{"c":30.73,"h":30.83,"l":30.58,"n":125,"o":30.79,"t":"2026-10-21T13:30:00Z","v":12304,"vw":30.745749},{"c":30.71,"h":30.89,"l":30.71,"n":96,"o":30.73,"t":"2026-10-21T13:45:00Z","v":3941,"vw":30.806543},{"c":30.74,"h":30.75,"l":30.68,"n":89,"o":30.7,"t":"2026-10-21T14:00:00Z","v":10127,"vw":30.699778},{"c":30.8,"h":30.88,"l":30.77,"n":85,"o":30.7887,"t":"2026-10-21T14:15:00Z","v":5171,"vw":30.815196},{"c":30.71,"h":30.77,"l":30.6701,"n":62,"o":30.77,"t":"2026-10-21T14:30:00Z","v":5240,"vw":30.686944},{"c":30.66,"h":30.7,"l":30.61,"n":51,"o":30.68,"t":"2026-10-21T14:45:00Z","v":4193,"vw":30.680387},{"c":30.57,"h":30.5727,"l":30.57,"n":16,"o":30.5727,"t":"2026-10-21T15:00:00Z","v":1379,"vw":30.570771},{"c":30.77,"h":30.77,"l":30.56,"n":103,"o":30.56,"t":"2026-10-21T15:15:00Z","v":4751,"vw":30.634214},{"c":30.6396,"h":30.7299,"l":30.6396,"n":55,"o":30.7,"t":"2026-10-21T15:30:00Z","v":2091,"vw":30.698486},{"c":30.62,"h":30.665,"l":30.62,"n":57,"o":30.66,"t":"2026-10-21T15:45:00Z","v":3963,"vw":30.654779},{"c":30.59,"h":30.64,"l":30.58,"n":83,"o":30.64,"t":"2026-10-21T16:00:00Z","v":11648,"vw":30.594217},{"c":30.6028,"h":30.6028,"l":30.58,"n":45,"o":30.58,"t":"2026-10-21T16:15:00Z","v":813,"vw":30.594267},{"c":30.6,"h":30.75,"l":30.535,"n":206,"o":30.6,"t":"2026-10-21T16:30:00Z","v":8990,"vw":30.640401},{"c":30.6,"h":30.6,"l":30.6,"n":11,"o":30.6,"t":"2026-10-21T16:45:00Z","v":148,"vw":30.6},{"c":30.57,"h":30.57,"l":30.49,"n":95,"o":30.54,"t":"2026-10-21T17:00:00Z","v":7414,"vw":30.51232},{"c":30.53,"h":30.575,"l":30.53,"n":60,"o":30.575,"t":"2026-10-21T17:15:00Z","v":1683,"vw":30.546855},{"c":30.565,"h":30.565,"l":30.52,"n":12,"o":30.54,"t":"2026-10-21T17:30:00Z","v":1552,"vw":30.539158},{"c":30.6063,"h":30.62,"l":30.5551,"n":54,"o":30.5551,"t":"2026-10-21T17:45:00Z","v":1883,"vw":30.592666},{"c":30.64,"h":30.69,"l":30.64,"n":74,"o":30.64,"t":"2026-10-21T18:00:00Z","v":3039,"vw":30.655135},{"c":30.63,"h":30.68,"l":30.63,"n":65,"o":30.66,"t":"2026-10-21T18:15:00Z","v":2284,"vw":30.652182},{"c":30.665,"h":30.665,"l":30.645,"n":72,"o":30.65,"t":"2026-10-21T18:30:00Z","v":3002,"vw":30.655851},{"c":30.5232,"h":30.65,"l":30.5232,"n":123,"o":30.64,"t":"2026-10-21T18:45:00Z","v":2939,"vw":30.597259},{"c":30.45,"h":30.45,"l":30.33,"n":256,"o":30.3909,"t":"2026-10-21T19:00:00Z","v":8388,"vw":30.393535},{"c":30.65,"h":30.65,"l":30.47,"n":195,"o":30.47,"t":"2026-10-21T19:15:00Z","v":6061,"vw":30.557943},{"c":30.75,"h":30.78,"l":30.62,"n":298,"o":30.62,"t":"2026-10-21T19:30:00Z","v":12670,"vw":30.696335},{"c":30.76,"h":30.8,"l":30.69,"n":971,"o":30.76,"t":"2026-10-21T19:45:00Z","v":34616,"vw":30.736733},{"c":30.76,"h":30.76,"l":30.76,"n":6,"o":30.76,"t":"2026-10-21T20:00:00Z","v":13511,"vw":30.76},{"c":31.07,"h":31.07,"l":31.07,"n":3,"o":31.07,"t":"2026-10-21T21:15:00Z","v":162,"vw":31.07},{"c":30.03,"h":30.07,"l":30.03,"n":15,"o":30.03,"t":"2026-10-22T08:00:00Z","v":2115,"vw":30.054734},{"c":29.93,"h":30,"l":29.9,"n":5,"o":30,"t":"2026-10-22T11:00:00Z","v":1632,"vw":29.940392},{"c":29.52,"h":29.6858,"l":29.52,"n":3,"o":29.6858,"t":"2026-10-22T11:15:00Z","v":1660,"vw":29.586523},{"c":29.82,"h":30.03,"l":29.7312,"n":367,"o":30.03,"t":"2026-10-22T13:30:00Z","v":19292,"vw":29.915134},{"c":29.89,"h":29.91,"l":29.78,"n":216,"o":29.78,"t":"2026-10-22T13:45:00Z","v":18673,"vw":29.849174},{"c":29.72,"h":29.92,"l":29.71,"n":299,"o":29.89,"t":"2026-10-22T14:00:00Z","v":21176,"vw":29.77145},{"c":29.53,"h":29.7695,"l":29.53,"n":174,"o":29.7112,"t":"2026-10-22T14:15:00Z","v":3850,"vw":29.667789},{"c":29.66,"h":29.68,"l":29.5,"n":342,"o":29.51,"t":"2026-10-22T14:30:00Z","v":26559,"vw":29.568428},{"c":29.51,"h":29.66,"l":29.51,"n":234,"o":29.66,"t":"2026-10-22T14:45:00Z","v":9136,"vw":29.596082},{"c":29.37,"h":29.51,"l":29.345,"n":299,"o":29.5,"t":"2026-10-22T15:00:00Z","v":12580,"vw":29.450457},{"c":29.4301,"h":29.535,"l":29.41,"n":199,"o":29.41,"t":"2026-10-22T15:15:00Z","v":14768,"vw":29.478769},{"c":29.45,"h":29.48,"l":29.39,"n":183,"o":29.43,"t":"2026-10-22T15:30:00Z","v":17368,"vw":29.426583},{"c":29.435,"h":29.46,"l":29.4,"n":110,"o":29.41,"t":"2026-10-22T15:45:00Z","v":5142,"vw":29.427922},{"c":29.455,"h":29.49,"l":29.42,"n":88,"o":29.46,"t":"2026-10-22T16:00:00Z","v":3941,"vw":29.441753},{"c":29.485,"h":29.51,"l":29.44,"n":142,"o":29.4716,"t":"2026-10-22T16:15:00Z","v":11666,"vw":29.473083},{"c":29.39,"h":29.45,"l":29.39,"n":99,"o":29.44,"t":"2026-10-22T16:30:00Z","v":3952,"vw":29.426688},{"c":29.409,"h":29.41,"l":29.25,"n":316,"o":29.34,"t":"2026-10-22T16:45:00Z","v":13611,"vw":29.32156},{"c":29.36,"h":29.4,"l":29.2901,"n":82,"o":29.4,"t":"2026-10-22T17:00:00Z","v":4981,"vw":29.33973},{"c":29.35,"h":29.4,"l":29.34,"n":111,"o":29.36,"t":"2026-10-22T17:15:00Z","v":3755,"vw":29.359811},{"c":29.46,"h":29.46,"l":29.36,"n":158,"o":29.36,"t":"2026-10-22T17:30:00Z","v":7779,"vw":29.403793},{"c":29.465,"h":29.47,"l":29.41,"n":129,"o":29.47,"t":"2026-10-22T17:45:00Z","v":5172,"vw":29.436383},{"c":29.4,"h":29.41,"l":29.3342,"n":182,"o":29.41,"t":"2026-10-22T18:00:00Z","v":5180,"vw":29.377794},{"c":29.43,"h":29.47,"l":29.4,"n":116,"o":29.4,"t":"2026-10-22T18:15:00Z","v":7220,"vw":29.446705},{"c":29.3406,"h":29.4195,"l":29.3406,"n":81,"o":29.38,"t":"2026-10-22T18:30:00Z","v":7060,"vw":29.38317},{"c":29.3399,"h":29.38,"l":29.32,"n":175,"o":29.36,"t":"2026-10-22T18:45:00Z","v":14349,"vw":29.339693},{"c":29.37,"h":29.42,"l":29.27,"n":295,"o":29.33,"t":"2026-10-22T19:00:00Z","v":8365,"vw":29.348347},{"c":29.43,"h":29.47,"l":29.35,"n":636,"o":29.365,"t":"2026-10-22T19:15:00Z","v":26627,"vw":29.406761},{"c":29.36,"h":29.42,"l":29.3,"n":443,"o":29.42,"t":"2026-10-22T19:30:00Z","v":13498,"vw":29.342617},{"c":29.36,"h":29.48,"l":29.32,"n":1302,"o":29.37,"t":"2026-10-22T19:45:00Z","v":68675,"vw":29.4026},{"c":29.37,"h":29.37,"l":29.37,"n":11,"o":29.37,"t":"2026-10-22T20:00:00Z","v":43370,"vw":29.37}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.33426314800261586,"strike":43.1894732445607,"iv":0.9460184302308234,"gamma":0.024868293165348426,"theta":-0.024185523409192576,"vega":0.014501082100863727,"rho":0.0020071581249997738,"breakevenPct":48.191135146623495},{"delta":0.15,"premium":0.4874993486018358,"strike":43.014717377614666,"iv":0.9764461747421174,"gamma":0.031939864781305366,"theta":-0.027078634029595466,"vega":0.01708988196348964,"rho":0.003037467342825043,"breakevenPct":48.117864236351714},{"delta":0.2,"premium":0.6037510275738037,"strike":40.963217160462285,"iv":0.8924697915860458,"gamma":0.04396069315751827,"theta":-0.02698742437801989,"vega":0.019582019106697456,"rho":0.00408653023038464,"breakevenPct":41.528662540129694},{"delta":0.25,"premium":0.7200027065457716,"strike":38.91171694330991,"iv":0.8084934084299744,"gamma":0.05598152153373116,"theta":-0.02689621472644431,"vega":0.022074156249905264,"rho":0.005135593117944236,"breakevenPct":34.93946084390768},{"delta":0.3,"premium":0.8362543855177393,"strike":36.86021672615754,"iv":0.724517025273903,"gamma":0.06800234990994407,"theta":-0.026805005074868733,"vega":0.024566293393113076,"rho":0.006184656005503831,"breakevenPct":28.350259147685666},{"delta":0.35,"premium":0.9525060644897073,"strike":34.808716509005166,"iv":0.6405406421178315,"gamma":0.08002317828615697,"theta":-0.026713795423293153,"vega":0.02705843053632089,"rho":0.007233718893063428,"breakevenPct":21.76105745146365},{"delta":0.4,"premium":1.0687577434616753,"strike":32.75721629185279,"iv":0.55656425896176,"gamma":0.09204400666236986,"theta":-0.026622585771717576,"vega":0.029550567679528704,"rho":0.008282781780623024,"breakevenPct":15.17185575524163},{"delta":0.45,"premium":1.1850094224336432,"strike":30.705716074700415,"iv":0.4725878758056885,"gamma":0.10406483503858277,"theta":-0.026531376120142,"vega":0.032042704822736516,"rho":0.009331844668182621,"breakevenPct":8.58265405901961},{"delta":0.5,"premium":1.5321557737018858,"strike":29.576336863859467,"iv":0.45696065616119863,"gamma":0.10292963058641179,"theta":-0.0261017566520279,"vega":0.03171374321880651,"rho":0.010225997755761366,"breakevenPct":5.919280345799639},{"delta":0.55,"premium":2.0003810384913465,"strike":28.93050891242573,"iv":0.47717507104107465,"gamma":0.09489553087057608,"theta":-0.025494678377680186,"vega":0.02990542495479204,"rho":0.011038917655545273,"breakevenPct":5.3145725261051275},{"delta":0.6,"premium":2.468606303280806,"strike":28.28468096099199,"iv":0.4973894859209506,"gamma":0.08686143115474038,"theta":-0.02488760010333247,"vega":0.028097106690777578,"rho":0.011851837555329179,"breakevenPct":4.709864706410617},{"delta":0.65,"premium":2.9368315680702666,"strike":27.638853009558254,"iv":0.5176039008008266,"gamma":0.07882733143890466,"theta":-0.02428052182898476,"vega":0.026288788426763108,"rho":0.012664757455113088,"breakevenPct":4.105156886716104},{"delta":0.7,"premium":3.405056832859726,"strike":26.993025058124516,"iv":0.5378183156807026,"gamma":0.07079323172306898,"theta":-0.023673443554637044,"vega":0.024480470162748645,"rho":0.013477677354896994,"breakevenPct":3.5004490670215938},{"delta":0.75,"premium":3.873282097649186,"strike":26.34719710669078,"iv":0.5580327305605787,"gamma":0.06275913200723326,"theta":-0.023066365280289332,"vega":0.022672151898734175,"rho":0.014290597254680902,"breakevenPct":2.895741247327082},{"delta":0.8,"premium":4.341507362438647,"strike":25.701369155257037,"iv":0.5782471454404546,"gamma":0.05472503229139756,"theta":-0.022459287005941617,"vega":0.020863833634719706,"rho":0.01510351715446481,"breakevenPct":2.29103342763257},{"delta":0.85,"premium":4.809732627228106,"strike":25.055541203823303,"iv":0.5984615603203306,"gamma":0.046690932575561866,"theta":-0.0218522087315939,"vega":0.019055515370705243,"rho":0.015916437054248715,"breakevenPct":1.686325607938059},{"delta":0.9,"premium":10,"strike":20,"iv":1.2417,"gamma":0.0171,"theta":-0.0329,"vega":0.0145,"rho":0.013023941850256956,"breakevenPct":2.145045965270681}],"put":[{"delta":0.1,"premium":0.375,"strike":22.18777815570597,"iv":0.8690204554910008,"gamma":0.024726065312463276,"theta":-0.021242766758062227,"vega":0.014493463461959552,"rho":-0.002690507296254631,"breakevenPct":25.731092421838714},{"delta":0.15,"premium":0.49675922192128685,"strike":23.294081882095348,"iv":0.78677026024517,"gamma":0.036809235988611445,"theta":-0.020789557524150314,"vega":0.016715869815497473,"rho":-0.003979039999937903,"breakevenPct":22.37888096638045},{"delta":0.2,"premium":0.6259676634994111,"strike":24.1367456315179,"iv":0.7346126502621128,"gamma":0.048356203067197595,"theta":-0.020577248209730822,"vega":0.018736997006312067,"rho":-0.005271894271086314,"breakevenPct":19.94968345924928},{"delta":0.25,"premium":0.7551761050775354,"strike":24.97940938094045,"iv":0.6824550402790555,"gamma":0.05990317014578374,"theta":-0.02036493889531133,"vega":0.020758124197126658,"rho":-0.006564748542234725,"breakevenPct":17.520485952118108},{"delta":0.3,"premium":0.8843845466556597,"strike":25.822073130363,"iv":0.6302974302959982,"gamma":0.07145013722436988,"theta":-0.02015262958089184,"vega":0.02277925138794125,"rho":-0.007857602813383137,"breakevenPct":15.091288444986933},{"delta":0.35,"premium":1.013592988233784,"strike":26.664736879785547,"iv":0.5781398203129409,"gamma":0.08299710430295604,"theta":-0.01994032026647235,"vega":0.024800378578755843,"rho":-0.009150457084531547,"breakevenPct":12.662090937855758},{"delta":0.4,"premium":1.1428014298119082,"strike":27.5074006292081,"iv":0.5259822103298835,"gamma":0.0945440713815422,"theta":-0.019728010952052854,"vega":0.026821505769570438,"rho":-0.01044331135567996,"breakevenPct":10.232893430724584},{"delta":0.45,"premium":1.2720098713900325,"strike":28.35006437863065,"iv":0.4738246003468262,"gamma":0.10609103846012832,"theta":-0.019515701637633363,"vega":0.02884263296038503,"rho":-0.01173616562682837,"breakevenPct":7.803695923593413},{"delta":0.5,"premium":1.4012183129681568,"strike":29.192728128053197,"iv":0.4216669903637689,"gamma":0.11763800553871448,"theta":-0.01930339232321387,"vega":0.030863760151199623,"rho":-0.013029019897976783,"breakevenPct":5.374498416462238},{"delta":0.55,"premium":1.5850961538461534,"strike":30.064102564102562,"iv":0.3747807692307692,"gamma":0.12806153846153848,"theta":-0.019112179487179488,"vega":0.032698717948717954,"rho":-0.014362961239421532,"breakevenPct":3.0336860393040155},{"delta":0.6,"premium":3.0159569597069575,"strike":31.59035409035409,"iv":0.44813241758241745,"gamma":0.11286007326007329,"theta":-0.019402167277167277,"vega":0.030287240537240544,"rho":-0.016634079089054173,"breakevenPct":2.7088963886716684},{"delta":0.65,"premium":4.446817765567765,"strike":33.11660561660562,"iv":0.5214840659340659,"gamma":0.09765860805860807,"theta":-0.019692155067155066,"vega":0.027875763125763127,"rho":-0.01890519693868682,"breakevenPct":2.384106738039321},{"delta":0.7,"premium":5.87767857142857,"strike":34.64285714285714,"iv":0.5948357142857141,"gamma":0.08245714285714287,"theta":-0.019982142857142858,"vega":0.025464285714285717,"rho":-0.02117631478831946,"breakevenPct":2.0593170874069737},{"delta":0.75,"premium":7.308539377289376,"strike":36.16910866910867,"iv":0.6681873626373627,"gamma":0.06725567765567766,"theta":-0.020272130647130647,"vega":0.023052808302808304,"rho":-0.023447432637952105,"breakevenPct":1.7345274367746262},{"delta":0.8,"premium":8.739400183150185,"strike":37.695360195360195,"iv":0.7415390109890111,"gamma":0.052054212454212434,"theta":-0.02056211843711844,"vega":0.02064133089133089,"rho":-0.025718550487584754,"breakevenPct":1.4097377861422784},{"delta":0.85,"premium":10.170260989010988,"strike":39.22161172161172,"iv":0.8148906593406593,"gamma":0.036852747252747245,"theta":-0.02085210622710623,"vega":0.01822985347985348,"rho":-0.027989668337217395,"breakevenPct":1.0849481355099315},{"delta":0.9,"premium":12.611397058823533,"strike":41.8014705882353,"iv":0.8620279411764705,"gamma":0.024236029411764694,"theta":-0.01689264705882352,"vega":0.014261764705882347,"rho":-0.0310676087441646,"breakevenPct":0.612619920286805}]},"raw":{"call":[{"delta":0.1,"premium":0.33426314800261586,"strike":43.1894732445607,"iv":0.9460184302308234,"gamma":0.024868293165348426,"theta":-0.024185523409192576,"vega":0.014501082100863727,"rho":0.0020071581249997738,"breakevenPct":48.191135146623495},{"delta":0.15,"premium":0.4874993486018358,"strike":43.014717377614666,"iv":0.9764461747421174,"gamma":0.031939864781305366,"theta":-0.027078634029595466,"vega":0.01708988196348964,"rho":0.003037467342825043,"breakevenPct":48.117864236351714},{"delta":0.2,"premium":0.6037510275738037,"strike":40.963217160462285,"iv":0.8924697915860458,"gamma":0.04396069315751827,"theta":-0.02698742437801989,"vega":0.019582019106697456,"rho":0.00408653023038464,"breakevenPct":41.528662540129694},{"delta":0.25,"premium":0.7200027065457716,"strike":38.91171694330991,"iv":0.8084934084299744,"gamma":0.05598152153373116,"theta":-0.02689621472644431,"vega":0.022074156249905264,"rho":0.005135593117944236,"breakevenPct":34.93946084390768},{"delta":0.3,"premium":0.8362543855177393,"strike":36.86021672615754,"iv":0.724517025273903,"gamma":0.06800234990994407,"theta":-0.026805005074868733,"vega":0.024566293393113076,"rho":0.006184656005503831,"breakevenPct":28.350259147685666},{"delta":0.35,"premium":0.9525060644897073,"strike":34.808716509005166,"iv":0.6405406421178315,"gamma":0.08002317828615697,"theta":-0.026713795423293153,"vega":0.02705843053632089,"rho":0.007233718893063428,"breakevenPct":21.76105745146365},{"delta":0.4,"premium":1.0687577434616753,"strike":32.75721629185279,"iv":0.55656425896176,"gamma":0.09204400666236986,"theta":-0.026622585771717576,"vega":0.029550567679528704,"rho":0.008282781780623024,"breakevenPct":15.17185575524163},{"delta":0.45,"premium":1.1850094224336432,"strike":30.705716074700415,"iv":0.4725878758056885,"gamma":0.10406483503858277,"theta":-0.026531376120142,"vega":0.032042704822736516,"rho":0.009331844668182621,"breakevenPct":8.58265405901961},{"delta":0.5,"premium":1.5321557737018858,"strike":29.576336863859467,"iv":0.45696065616119863,"gamma":0.10292963058641179,"theta":-0.0261017566520279,"vega":0.03171374321880651,"rho":0.010225997755761366,"breakevenPct":5.919280345799639},{"delta":0.55,"premium":2.0003810384913465,"strike":28.93050891242573,"iv":0.47717507104107465,"gamma":0.09489553087057608,"theta":-0.025494678377680186,"vega":0.02990542495479204,"rho":0.011038917655545273,"breakevenPct":5.3145725261051275},{"delta":0.6,"premium":2.468606303280806,"strike":28.28468096099199,"iv":0.4973894859209506,"gamma":0.08686143115474038,"theta":-0.02488760010333247,"vega":0.028097106690777578,"rho":0.011851837555329179,"breakevenPct":4.709864706410617},{"delta":0.65,"premium":2.9368315680702666,"strike":27.638853009558254,"iv":0.5176039008008266,"gamma":0.07882733143890466,"theta":-0.02428052182898476,"vega":0.026288788426763108,"rho":0.012664757455113088,"breakevenPct":4.105156886716104},{"delta":0.7,"premium":3.405056832859726,"strike":26.993025058124516,"iv":0.5378183156807026,"gamma":0.07079323172306898,"theta":-0.023673443554637044,"vega":0.024480470162748645,"rho":0.013477677354896994,"breakevenPct":3.5004490670215938},{"delta":0.75,"premium":3.873282097649186,"strike":26.34719710669078,"iv":0.5580327305605787,"gamma":0.06275913200723326,"theta":-0.023066365280289332,"vega":0.022672151898734175,"rho":0.014290597254680902,"breakevenPct":2.895741247327082},{"delta":0.8,"premium":4.341507362438647,"strike":25.701369155257037,"iv":0.5782471454404546,"gamma":0.05472503229139756,"theta":-0.022459287005941617,"vega":0.020863833634719706,"rho":0.01510351715446481,"breakevenPct":2.29103342763257},{"delta":0.85,"premium":4.809732627228106,"strike":25.055541203823303,"iv":0.5984615603203306,"gamma":0.046690932575561866,"theta":-0.0218522087315939,"vega":0.019055515370705243,"rho":0.015916437054248715,"breakevenPct":1.686325607938059},{"delta":0.9,"premium":10,"strike":20,"iv":1.2417,"gamma":0.0171,"theta":-0.0329,"vega":0.0145,"rho":0.013023941850256956,"breakevenPct":2.145045965270681}],"put":[{"delta":0.1,"premium":0.375,"strike":22.18777815570597,"iv":0.8690204554910008,"gamma":0.024726065312463276,"theta":-0.021242766758062227,"vega":0.014493463461959552,"rho":-0.002690507296254631,"breakevenPct":25.731092421838714},{"delta":0.15,"premium":0.49675922192128685,"strike":23.294081882095348,"iv":0.78677026024517,"gamma":0.036809235988611445,"theta":-0.020789557524150314,"vega":0.016715869815497473,"rho":-0.003979039999937903,"breakevenPct":22.37888096638045},{"delta":0.2,"premium":0.6259676634994111,"strike":24.1367456315179,"iv":0.7346126502621128,"gamma":0.048356203067197595,"theta":-0.020577248209730822,"vega":0.018736997006312067,"rho":-0.005271894271086314,"breakevenPct":19.94968345924928},{"delta":0.25,"premium":0.7551761050775354,"strike":24.97940938094045,"iv":0.6824550402790555,"gamma":0.05990317014578374,"theta":-0.02036493889531133,"vega":0.020758124197126658,"rho":-0.006564748542234725,"breakevenPct":17.520485952118108},{"delta":0.3,"premium":0.8843845466556597,"strike":25.822073130363,"iv":0.6302974302959982,"gamma":0.07145013722436988,"theta":-0.02015262958089184,"vega":0.02277925138794125,"rho":-0.007857602813383137,"breakevenPct":15.091288444986933},{"delta":0.35,"premium":1.013592988233784,"strike":26.664736879785547,"iv":0.5781398203129409,"gamma":0.08299710430295604,"theta":-0.01994032026647235,"vega":0.024800378578755843,"rho":-0.009150457084531547,"breakevenPct":12.662090937855758},{"delta":0.4,"premium":1.1428014298119082,"strike":27.5074006292081,"iv":0.5259822103298835,"gamma":0.0945440713815422,"theta":-0.019728010952052854,"vega":0.026821505769570438,"rho":-0.01044331135567996,"breakevenPct":10.232893430724584},{"delta":0.45,"premium":1.2720098713900325,"strike":28.35006437863065,"iv":0.4738246003468262,"gamma":0.10609103846012832,"theta":-0.019515701637633363,"vega":0.02884263296038503,"rho":-0.01173616562682837,"breakevenPct":7.803695923593413},{"delta":0.5,"premium":1.4012183129681568,"strike":29.192728128053197,"iv":0.4216669903637689,"gamma":0.11763800553871448,"theta":-0.01930339232321387,"vega":0.030863760151199623,"rho":-0.013029019897976783,"breakevenPct":5.374498416462238},{"delta":0.55,"premium":1.5850961538461534,"strike":30.064102564102562,"iv":0.3747807692307692,"gamma":0.12806153846153848,"theta":-0.019112179487179488,"vega":0.032698717948717954,"rho":-0.014362961239421532,"breakevenPct":3.0336860393040155},{"delta":0.6,"premium":3.0159569597069575,"strike":31.59035409035409,"iv":0.44813241758241745,"gamma":0.11286007326007329,"theta":-0.019402167277167277,"vega":0.030287240537240544,"rho":-0.016634079089054173,"breakevenPct":2.7088963886716684},{"delta":0.65,"premium":4.446817765567765,"strike":33.11660561660562,"iv":0.5214840659340659,"gamma":0.09765860805860807,"theta":-0.019692155067155066,"vega":0.027875763125763127,"rho":-0.01890519693868682,"breakevenPct":2.384106738039321},{"delta":0.7,"premium":5.87767857142857,"strike":34.64285714285714,"iv":0.5948357142857141,"gamma":0.08245714285714287,"theta":-0.019982142857142858,"vega":0.025464285714285717,"rho":-0.02117631478831946,"breakevenPct":2.0593170874069737},{"delta":0.75,"premium":7.308539377289376,"strike":36.16910866910867,"iv":0.6681873626373627,"gamma":0.06725567765567766,"theta":-0.020272130647130647,"vega":0.023052808302808304,"rho":-0.023447432637952105,"breakevenPct":1.7345274367746262},{"delta":0.8,"premium":8.739400183150185,"strike":37.695360195360195,"iv":0.7415390109890111,"gamma":0.052054212454212434,"theta":-0.02056211843711844,"vega":0.02064133089133089,"rho":-0.025718550487584754,"breakevenPct":1.4097377861422784},{"delta":0.85,"premium":10.170260989010988,"strike":39.22161172161172,"iv":0.8148906593406593,"gamma":0.036852747252747245,"theta":-0.02085210622710623,"vega":0.01822985347985348,"rho":-0.027989668337217395,"breakevenPct":1.0849481355099315},{"delta":0.9,"premium":12.611397058823533,"strike":41.8014705882353,"iv":0.8620279411764705,"gamma":0.024236029411764694,"theta":-0.01689264705882352,"vega":0.014261764705882347,"rho":-0.0310676087441646,"breakevenPct":0.612619920286805}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}