{"symbol":"ACHC","url":"https://intraalpha.com/companies/ACHC","capturedAt":"2026-10-22T18:39:25.324Z","state":"ready","quote":{"symbol":"ACHC","last_price":31.615,"prev_close":31.43,"regular_close":31.615,"change":0.185,"change_pct":0.5886,"regular_change":0.185,"regular_change_pct":0.5886,"extended_change":0,"extended_change_pct":0,"bid":31.59,"ask":31.64,"bid_size":200,"ask_size":100,"volume":481760,"vwap":31.462668,"open":31.51,"high":32.1999,"low":31.05,"close":31.615,"trade_count":7928,"last_trade_at":"2026-10-22T18:39:15.425387301Z","last_quote_at":"2026-10-22T18:38:58.445445352Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:39:11.577042446-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"ACHC","fetched_at":"2026-10-22T18:39:24.765323+00:00","name":"Acadia Healthcare Company Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL CARE FACILITIES","country":"USA","description":"Acadia Healthcare Company, Inc. develops and operates inpatient psychiatric facilities, residential treatment centers, group homes, substance abuse facilities, and outpatient behavioral health facilities to serve the behavioral health and recovery needs of the communities in the United States. United States and Puerto Rico. The company is headquartered in Franklin, Tennessee.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2926142000,"ebitda":534847000,"pe_ratio":null,"peg_ratio":1.375,"book_value":21.78,"dividend_per_share":null,"dividend_yield":null,"eps":-12.42,"revenue_ttm":3367673000,"gross_profit_ttm":1382662000,"profit_margin":-0.334,"operating_margin_ttm":0.101,"return_on_assets_ttm":0.0357,"return_on_equity_ttm":-0.414,"quarterly_earnings_growth":-0.636,"quarterly_revenue_growth":-0.004,"analyst_target_price":33.79,"analyst_number":2,"beta":0.625,"fifty_two_week_high":35.83,"fifty_two_week_low":11.43,"fifty_day_ma":28.9,"two_hundred_day_ma":25.1,"shares_outstanding":93100000,"forward_pe":15.24,"price_to_sales":0.869,"price_to_book":1.341,"ev_to_revenue":1.499,"ev_to_ebitda":9.47},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:39:24.765323+00:00"},"optionObservedAt":"2026-10-22T18:34:57.266Z","bars":[{"c":31.68,"h":31.68,"l":31.6,"n":2,"o":31.6,"t":"2026-10-15T08:15:00Z","v":200,"vw":31.64},{"c":31.68,"h":31.68,"l":31.68,"n":1,"o":31.68,"t":"2026-10-15T11:30:00Z","v":100,"vw":31.68},{"c":31.68,"h":31.68,"l":31.68,"n":1,"o":31.68,"t":"2026-10-15T11:45:00Z","v":100,"vw":31.68},{"c":31.68,"h":31.68,"l":31.68,"n":1,"o":31.68,"t":"2026-10-15T12:25:00Z","v":1600,"vw":31.68},{"c":31.88,"h":31.88,"l":31.88,"n":1,"o":31.88,"t":"2026-10-15T13:10:00Z","v":125,"vw":31.88},{"c":32.015,"h":32.03,"l":31.515,"n":222,"o":31.67,"t":"2026-10-15T13:30:00Z","v":20176,"vw":31.781309},{"c":31.835,"h":32.02,"l":31.7,"n":149,"o":32.015,"t":"2026-10-15T13:35:00Z","v":7214,"vw":31.860087},{"c":31.77,"h":32,"l":31.75,"n":153,"o":31.875,"t":"2026-10-15T13:40:00Z","v":8745,"vw":31.873128},{"c":31.75,"h":31.88,"l":31.68,"n":120,"o":31.83,"t":"2026-10-15T13:45:00Z","v":5993,"vw":31.788063},{"c":31.68,"h":31.83,"l":31.68,"n":181,"o":31.75,"t":"2026-10-15T13:50:00Z","v":7116,"vw":31.753481},{"c":31.64,"h":31.77,"l":31.56,"n":188,"o":31.72,"t":"2026-10-15T13:55:00Z","v":8805,"vw":31.702139},{"c":31.6675,"h":31.75,"l":31.55,"n":182,"o":31.55,"t":"2026-10-15T14:00:00Z","v":11253,"vw":31.691476},{"c":31.64,"h":31.71,"l":31.6,"n":232,"o":31.62,"t":"2026-10-15T14:05:00Z","v":13477,"vw":31.65223},{"c":31.935,"h":31.935,"l":31.59,"n":467,"o":31.63,"t":"2026-10-15T14:10:00Z","v":28906,"vw":31.739992},{"c":31.87,"h":31.915,"l":31.82,"n":255,"o":31.91,"t":"2026-10-15T14:15:00Z","v":16567,"vw":31.86516},{"c":31.82,"h":31.87,"l":31.81,"n":193,"o":31.87,"t":"2026-10-15T14:20:00Z","v":7084,"vw":31.840579},{"c":31.9,"h":31.97,"l":31.83,"n":371,"o":31.835,"t":"2026-10-15T14:25:00Z","v":44076,"vw":31.890866},{"c":31.885,"h":31.9,"l":31.85,"n":173,"o":31.9,"t":"2026-10-15T14:30:00Z","v":5905,"vw":31.87651},{"c":31.73,"h":31.84,"l":31.7,"n":487,"o":31.84,"t":"2026-10-15T14:35:00Z","v":51335,"vw":31.742177},{"c":31.635,"h":31.73,"l":31.61,"n":693,"o":31.7,"t":"2026-10-15T14:40:00Z","v":78494,"vw":31.685863},{"c":31.695,"h":31.76,"l":31.615,"n":258,"o":31.645,"t":"2026-10-15T14:45:00Z","v":19991,"vw":31.689589},{"c":31.73,"h":31.775,"l":31.625,"n":329,"o":31.695,"t":"2026-10-15T14:50:00Z","v":25358,"vw":31.7145},{"c":31.69,"h":31.77,"l":31.68,"n":170,"o":31.73,"t":"2026-10-15T14:55:00Z","v":8539,"vw":31.727034},{"c":31.785,"h":31.83,"l":31.66,"n":215,"o":31.66,"t":"2026-10-15T15:00:00Z","v":38267,"vw":31.679714},{"c":31.61,"h":31.7851,"l":31.61,"n":172,"o":31.78,"t":"2026-10-15T15:05:00Z","v":8872,"vw":31.70971},{"c":31.455,"h":31.64,"l":31.42,"n":289,"o":31.62,"t":"2026-10-15T15:10:00Z","v":11796,"vw":31.549185},{"c":31.275,"h":31.435,"l":31.25,"n":155,"o":31.39,"t":"2026-10-15T15:15:00Z","v":7174,"vw":31.326927},{"c":31.305,"h":31.33,"l":31.2354,"n":119,"o":31.24,"t":"2026-10-15T15:20:00Z","v":4653,"vw":31.269864},{"c":31.3,"h":31.36,"l":31.25,"n":213,"o":31.25,"t":"2026-10-15T15:25:00Z","v":7398,"vw":31.327088},{"c":31.296855,"h":31.31,"l":31.22,"n":121,"o":31.305,"t":"2026-10-15T15:30:00Z","v":3217,"vw":31.293764},{"c":31.4,"h":31.44,"l":31.25,"n":192,"o":31.25,"t":"2026-10-15T15:35:00Z","v":4856,"vw":31.364211},{"c":31.49,"h":31.49,"l":31.44,"n":72,"o":31.44,"t":"2026-10-15T15:40:00Z","v":2385,"vw":31.459476},{"c":31.5603,"h":31.5603,"l":31.449752,"n":107,"o":31.48,"t":"2026-10-15T15:45:00Z","v":3055,"vw":31.506469},{"c":31.51,"h":31.54,"l":31.46,"n":118,"o":31.54,"t":"2026-10-15T15:50:00Z","v":4049,"vw":31.498024},{"c":31.5,"h":31.51,"l":31.5,"n":52,"o":31.505,"t":"2026-10-15T15:55:00Z","v":1566,"vw":31.5075},{"c":31.455,"h":31.485,"l":31.425,"n":114,"o":31.485,"t":"2026-10-15T16:00:00Z","v":10243,"vw":31.43366},{"c":31.215,"h":31.445,"l":31.1475,"n":258,"o":31.445,"t":"2026-10-15T16:05:00Z","v":29011,"vw":31.261764},{"c":31.21,"h":31.28,"l":31.19,"n":185,"o":31.21,"t":"2026-10-15T16:10:00Z","v":7135,"vw":31.241911},{"c":31.265,"h":31.3,"l":31.25,"n":109,"o":31.265,"t":"2026-10-15T16:15:00Z","v":3578,"vw":31.274794},{"c":31.26,"h":31.38,"l":31.23,"n":183,"o":31.29,"t":"2026-10-15T16:20:00Z","v":11121,"vw":31.263908},{"c":31.28,"h":31.29,"l":31.24,"n":55,"o":31.29,"t":"2026-10-15T16:25:00Z","v":2709,"vw":31.286667},{"c":31.2,"h":31.3,"l":31.2,"n":184,"o":31.285,"t":"2026-10-15T16:30:00Z","v":13267,"vw":31.241238},{"c":31.39,"h":31.39,"l":31.2,"n":118,"o":31.2,"t":"2026-10-15T16:35:00Z","v":5151,"vw":31.265728},{"c":31.28,"h":31.415,"l":31.28,"n":146,"o":31.41,"t":"2026-10-15T16:40:00Z","v":7006,"vw":31.35203},{"c":31.15,"h":31.29,"l":31.15,"n":158,"o":31.29,"t":"2026-10-15T16:45:00Z","v":9775,"vw":31.229464},{"c":31.17,"h":31.205,"l":31.12,"n":130,"o":31.14,"t":"2026-10-15T16:50:00Z","v":4035,"vw":31.163709},{"c":31.18,"h":31.19,"l":31.18,"n":38,"o":31.19,"t":"2026-10-15T16:55:00Z","v":1400,"vw":31.183181},{"c":31.195,"h":31.195,"l":31.15,"n":126,"o":31.18,"t":"2026-10-15T17:00:00Z","v":5344,"vw":31.17591},{"c":31.19,"h":31.23,"l":31.16,"n":146,"o":31.18,"t":"2026-10-15T17:05:00Z","v":6369,"vw":31.187036},{"c":31.245,"h":31.295,"l":31.17,"n":311,"o":31.195,"t":"2026-10-15T17:10:00Z","v":12828,"vw":31.217889},{"c":31.25,"h":31.26,"l":31.22,"n":76,"o":31.25,"t":"2026-10-15T17:15:00Z","v":3637,"vw":31.253476},{"c":31.25,"h":31.26,"l":31.16,"n":155,"o":31.23,"t":"2026-10-15T17:20:00Z","v":4943,"vw":31.214225},{"c":31.17,"h":31.22,"l":31.16,"n":104,"o":31.16,"t":"2026-10-15T17:25:00Z","v":3303,"vw":31.199288},{"c":31.175,"h":31.23,"l":31.17,"n":215,"o":31.1876,"t":"2026-10-15T17:30:00Z","v":8686,"vw":31.191879},{"c":31.225,"h":31.24,"l":31.17,"n":120,"o":31.18,"t":"2026-10-15T17:35:00Z","v":3469,"vw":31.200243},{"c":31.325,"h":31.36,"l":31.17,"n":368,"o":31.225,"t":"2026-10-15T17:40:00Z","v":13862,"vw":31.245847},{"c":31.325,"h":31.365,"l":31.28,"n":247,"o":31.36,"t":"2026-10-15T17:45:00Z","v":9311,"vw":31.320899},{"c":31.25,"h":31.335,"l":31.24,"n":219,"o":31.325,"t":"2026-10-15T17:50:00Z","v":8940,"vw":31.281157},{"c":31.265,"h":31.34,"l":31.25,"n":253,"o":31.25,"t":"2026-10-15T17:55:00Z","v":8943,"vw":31.289326},{"c":31.405,"h":31.405,"l":31.265,"n":234,"o":31.29,"t":"2026-10-15T18:00:00Z","v":9740,"vw":31.33036},{"c":31.435,"h":31.47,"l":31.405,"n":195,"o":31.405,"t":"2026-10-15T18:05:00Z","v":8752,"vw":31.433483},{"c":31.4,"h":31.445,"l":31.39,"n":215,"o":31.435,"t":"2026-10-15T18:10:00Z","v":8072,"vw":31.421156},{"c":31.36,"h":31.425,"l":31.36,"n":219,"o":31.425,"t":"2026-10-15T18:15:00Z","v":10499,"vw":31.403173},{"c":31.225,"h":31.365,"l":31.2,"n":381,"o":31.365,"t":"2026-10-15T18:20:00Z","v":17707,"vw":31.279867},{"c":31.165,"h":31.27,"l":31.14,"n":267,"o":31.2,"t":"2026-10-15T18:25:00Z","v":18003,"vw":31.228109},{"c":31.175,"h":31.205,"l":31.14,"n":280,"o":31.14,"t":"2026-10-15T18:30:00Z","v":15093,"vw":31.169075},{"c":31.22,"h":31.22,"l":31.165,"n":315,"o":31.175,"t":"2026-10-15T18:35:00Z","v":19308,"vw":31.193862},{"c":31.235,"h":31.24,"l":31.17,"n":245,"o":31.22,"t":"2026-10-15T18:40:00Z","v":10272,"vw":31.214944},{"c":31.21,"h":31.25,"l":31.19,"n":288,"o":31.235,"t":"2026-10-15T18:45:00Z","v":11859,"vw":31.22108},{"c":31.2,"h":31.225,"l":31.175,"n":151,"o":31.2,"t":"2026-10-15T18:50:00Z","v":6986,"vw":31.193399},{"c":31.22,"h":31.24,"l":31.16,"n":274,"o":31.2,"t":"2026-10-15T18:55:00Z","v":11497,"vw":31.204183},{"c":31.245,"h":31.26,"l":31.22,"n":181,"o":31.22,"t":"2026-10-15T19:00:00Z","v":6201,"vw":31.246085},{"c":31.285,"h":31.3,"l":31.25,"n":251,"o":31.25,"t":"2026-10-15T19:05:00Z","v":9695,"vw":31.278999},{"c":31.29,"h":31.31,"l":31.24,"n":347,"o":31.285,"t":"2026-10-15T19:10:00Z","v":21081,"vw":31.272629},{"c":31.33,"h":31.33,"l":31.285,"n":365,"o":31.31,"t":"2026-10-15T19:15:00Z","v":18308,"vw":31.307639},{"c":31.33,"h":31.35,"l":31.295,"n":332,"o":31.33,"t":"2026-10-15T19:20:00Z","v":13499,"vw":31.320064},{"c":31.335,"h":31.34,"l":31.29,"n":300,"o":31.32,"t":"2026-10-15T19:25:00Z","v":14354,"vw":31.315041},{"c":31.3,"h":31.36,"l":31.285,"n":363,"o":31.335,"t":"2026-10-15T19:30:00Z","v":18669,"vw":31.314068},{"c":31.21,"h":31.3,"l":31.14,"n":487,"o":31.3,"t":"2026-10-15T19:35:00Z","v":25110,"vw":31.223226},{"c":31.215,"h":31.295,"l":31.18,"n":557,"o":31.21,"t":"2026-10-15T19:40:00Z","v":28333,"vw":31.230188},{"c":31.09,"h":31.195,"l":31.07,"n":588,"o":31.195,"t":"2026-10-15T19:45:00Z","v":32260,"vw":31.119494},{"c":30.985,"h":31.08,"l":30.891,"n":969,"o":31.07,"t":"2026-10-15T19:50:00Z","v":56561,"vw":30.957679},{"c":31.04,"h":31.095,"l":30.955,"n":2349,"o":31,"t":"2026-10-15T19:55:00Z","v":158024,"vw":31.019723},{"c":31.04,"h":31.04,"l":31.04,"n":44,"o":31.04,"t":"2026-10-15T20:00:00Z","v":267247,"vw":31.04},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-10-15T20:40:00Z","v":500,"vw":31},{"c":31.03,"h":31.03,"l":31.03,"n":3,"o":31.03,"t":"2026-10-16T08:30:00Z","v":200,"vw":31.03},{"c":30.92,"h":31,"l":30.76,"n":56,"o":30.905,"t":"2026-10-16T13:30:00Z","v":18756,"vw":30.779721},{"c":30.65,"h":30.65,"l":30.57,"n":12,"o":30.64,"t":"2026-10-16T13:35:00Z","v":855,"vw":30.616504},{"c":30.69,"h":30.805,"l":30.59,"n":29,"o":30.59,"t":"2026-10-16T13:40:00Z","v":3050,"vw":30.770033},{"c":30.84,"h":30.98,"l":30.72,"n":85,"o":30.785,"t":"2026-10-16T13:45:00Z","v":5493,"vw":30.843552},{"c":30.94,"h":30.975,"l":30.84,"n":68,"o":30.84,"t":"2026-10-16T13:50:00Z","v":3940,"vw":30.860293},{"c":30.87,"h":31.07,"l":30.87,"n":234,"o":31,"t":"2026-10-16T13:55:00Z","v":19242,"vw":31.005456},{"c":30.9,"h":30.9,"l":30.895,"n":69,"o":30.9,"t":"2026-10-16T14:00:00Z","v":3404,"vw":30.899783},{"c":30.642,"h":30.96,"l":30.642,"n":95,"o":30.9,"t":"2026-10-16T14:05:00Z","v":3208,"vw":30.799873},{"c":30.64,"h":30.76,"l":30.64,"n":46,"o":30.76,"t":"2026-10-16T14:10:00Z","v":761,"vw":30.7},{"c":30.7,"h":30.795,"l":30.51,"n":157,"o":30.64,"t":"2026-10-16T14:15:00Z","v":9576,"vw":30.640119},{"c":30.57,"h":30.69,"l":30.51,"n":55,"o":30.69,"t":"2026-10-16T14:20:00Z","v":2255,"vw":30.576778},{"c":30.54,"h":30.64,"l":30.48,"n":145,"o":30.64,"t":"2026-10-16T14:25:00Z","v":6295,"vw":30.526467},{"c":30.5,"h":30.5,"l":30.5,"n":17,"o":30.5,"t":"2026-10-16T14:30:00Z","v":307,"vw":30.5},{"c":30.495,"h":30.53,"l":30.49,"n":69,"o":30.5,"t":"2026-10-16T14:35:00Z","v":2771,"vw":30.497007},{"c":30.5,"h":30.5,"l":30.46,"n":100,"o":30.46,"t":"2026-10-16T14:40:00Z","v":3158,"vw":30.483159},{"c":30.58,"h":30.58,"l":30.475,"n":415,"o":30.51,"t":"2026-10-16T14:45:00Z","v":18209,"vw":30.521948},{"c":30.595,"h":30.595,"l":30.55,"n":182,"o":30.55,"t":"2026-10-16T14:50:00Z","v":4775,"vw":30.558994},{"c":30.49,"h":30.62,"l":30.49,"n":118,"o":30.595,"t":"2026-10-16T14:55:00Z","v":3939,"vw":30.566944},{"c":30.53,"h":30.54,"l":30.49,"n":62,"o":30.49,"t":"2026-10-16T15:00:00Z","v":2110,"vw":30.516463},{"c":30.455,"h":30.455,"l":30.45,"n":41,"o":30.45,"t":"2026-10-16T15:05:00Z","v":1123,"vw":30.451479},{"c":30.535,"h":30.535,"l":30.455,"n":119,"o":30.455,"t":"2026-10-16T15:10:00Z","v":3871,"vw":30.49863},{"c":30.44,"h":30.51,"l":30.44,"n":90,"o":30.51,"t":"2026-10-16T15:15:00Z","v":1781,"vw":30.475726},{"c":30.39,"h":30.48,"l":30.35,"n":278,"o":30.445,"t":"2026-10-16T15:20:00Z","v":11964,"vw":30.405944},{"c":30.38,"h":30.4,"l":30.355,"n":134,"o":30.38,"t":"2026-10-16T15:25:00Z","v":4243,"vw":30.386307},{"c":30.445,"h":30.445,"l":30.41,"n":59,"o":30.41,"t":"2026-10-16T15:30:00Z","v":1734,"vw":30.425},{"c":30.495,"h":30.495,"l":30.41,"n":67,"o":30.445,"t":"2026-10-16T15:35:00Z","v":2154,"vw":30.428962},{"c":30.53,"h":30.53,"l":30.41,"n":152,"o":30.495,"t":"2026-10-16T15:40:00Z","v":5390,"vw":30.477201},{"c":30.46,"h":30.58,"l":30.45,"n":271,"o":30.51,"t":"2026-10-16T15:45:00Z","v":21107,"vw":30.526859},{"c":30.47,"h":30.51,"l":30.44,"n":172,"o":30.48,"t":"2026-10-16T15:50:00Z","v":12729,"vw":30.480682},{"c":30.39,"h":30.47,"l":30.355,"n":83,"o":30.47,"t":"2026-10-16T15:55:00Z","v":6790,"vw":30.365406},{"c":30.245,"h":30.35,"l":30.22,"n":185,"o":30.35,"t":"2026-10-16T16:00:00Z","v":8335,"vw":30.271595},{"c":30.245,"h":30.26,"l":30.245,"n":76,"o":30.245,"t":"2026-10-16T16:05:00Z","v":2727,"vw":30.2465},{"c":30.22,"h":30.245,"l":30.135,"n":229,"o":30.245,"t":"2026-10-16T16:10:00Z","v":12705,"vw":30.186576},{"c":30.28,"h":30.3,"l":30.21,"n":289,"o":30.23,"t":"2026-10-16T16:15:00Z","v":36118,"vw":30.221213},{"c":30.29,"h":30.29,"l":30.22,"n":51,"o":30.28,"t":"2026-10-16T16:20:00Z","v":1988,"vw":30.265455},{"c":30.235,"h":30.295,"l":30.235,"n":146,"o":30.295,"t":"2026-10-16T16:25:00Z","v":6142,"vw":30.286947},{"c":30.275,"h":30.295,"l":30.21,"n":129,"o":30.225,"t":"2026-10-16T16:30:00Z","v":4484,"vw":30.243624},{"c":30.28,"h":30.31,"l":30.27,"n":86,"o":30.275,"t":"2026-10-16T16:35:00Z","v":3072,"vw":30.279388},{"c":30.34,"h":30.395,"l":30.28,"n":162,"o":30.29,"t":"2026-10-16T16:40:00Z","v":5854,"vw":30.330273},{"c":30.285,"h":30.34,"l":30.285,"n":126,"o":30.34,"t":"2026-10-16T16:45:00Z","v":5156,"vw":30.322252},{"c":30.23,"h":30.285,"l":30.165,"n":197,"o":30.285,"t":"2026-10-16T16:50:00Z","v":7436,"vw":30.235343},{"c":30.23,"h":30.23,"l":30.135,"n":96,"o":30.21,"t":"2026-10-16T16:55:00Z","v":3910,"vw":30.206608},{"c":30.195,"h":30.25,"l":30.19,"n":124,"o":30.25,"t":"2026-10-16T17:00:00Z","v":4389,"vw":30.217603},{"c":30.16,"h":30.18,"l":30.13,"n":71,"o":30.18,"t":"2026-10-16T17:05:00Z","v":2416,"vw":30.15004},{"c":30.11,"h":30.145,"l":30.06,"n":173,"o":30.145,"t":"2026-10-16T17:10:00Z","v":5315,"vw":30.105873},{"c":30.02,"h":30.11,"l":30.02,"n":147,"o":30.1093,"t":"2026-10-16T17:15:00Z","v":5427,"vw":30.079999},{"c":30.1,"h":30.1,"l":30.04,"n":161,"o":30.04,"t":"2026-10-16T17:20:00Z","v":4260,"vw":30.069236},{"c":30.115,"h":30.145,"l":30.095,"n":138,"o":30.095,"t":"2026-10-16T17:25:00Z","v":3854,"vw":30.121635},{"c":30.12,"h":30.14,"l":30.07,"n":158,"o":30.115,"t":"2026-10-16T17:30:00Z","v":4708,"vw":30.101966},{"c":30.125,"h":30.125,"l":30.11,"n":80,"o":30.115,"t":"2026-10-16T17:35:00Z","v":1830,"vw":30.11875},{"c":30.17,"h":30.315,"l":30.15,"n":282,"o":30.15,"t":"2026-10-16T17:40:00Z","v":8240,"vw":30.211233},{"c":30.13,"h":30.185,"l":30.13,"n":194,"o":30.16,"t":"2026-10-16T17:45:00Z","v":4452,"vw":30.162299},{"c":30.18,"h":30.26,"l":30.13,"n":178,"o":30.13,"t":"2026-10-16T17:50:00Z","v":5538,"vw":30.200361},{"c":30.155,"h":30.2,"l":30.12,"n":191,"o":30.18,"t":"2026-10-16T17:55:00Z","v":6423,"vw":30.155814},{"c":30.15,"h":30.19,"l":30.14,"n":182,"o":30.155,"t":"2026-10-16T18:00:00Z","v":10750,"vw":30.157099},{"c":30.13,"h":30.17,"l":30.12,"n":162,"o":30.12,"t":"2026-10-16T18:05:00Z","v":6552,"vw":30.152225},{"c":30.07,"h":30.13,"l":30.0475,"n":113,"o":30.13,"t":"2026-10-16T18:10:00Z","v":3417,"vw":30.078393},{"c":30.1,"h":30.12,"l":30.075,"n":143,"o":30.075,"t":"2026-10-16T18:15:00Z","v":4395,"vw":30.099384},{"c":30.12,"h":30.12,"l":30.045,"n":127,"o":30.08,"t":"2026-10-16T18:20:00Z","v":4001,"vw":30.071612},{"c":30.18,"h":30.18,"l":30.11,"n":102,"o":30.14,"t":"2026-10-16T18:25:00Z","v":4263,"vw":30.145708},{"c":30.145,"h":30.2,"l":30.12,"n":232,"o":30.2,"t":"2026-10-16T18:30:00Z","v":7087,"vw":30.153719},{"c":30.205,"h":30.205,"l":30.12,"n":259,"o":30.155,"t":"2026-10-16T18:35:00Z","v":7662,"vw":30.160233},{"c":30.24,"h":30.245,"l":30.175,"n":254,"o":30.205,"t":"2026-10-16T18:40:00Z","v":9040,"vw":30.211401},{"c":30.175,"h":30.24,"l":30.16,"n":218,"o":30.235,"t":"2026-10-16T18:45:00Z","v":9055,"vw":30.199278},{"c":30.15,"h":30.175,"l":30.11,"n":192,"o":30.16,"t":"2026-10-16T18:50:00Z","v":6783,"vw":30.147097},{"c":30.11,"h":30.165,"l":30.105,"n":232,"o":30.15,"t":"2026-10-16T18:55:00Z","v":7624,"vw":30.138384},{"c":30.105,"h":30.13,"l":30.1,"n":183,"o":30.11,"t":"2026-10-16T19:00:00Z","v":5330,"vw":30.10935},{"c":30.165,"h":30.235,"l":30.08,"n":300,"o":30.0801,"t":"2026-10-16T19:05:00Z","v":11573,"vw":30.170042},{"c":30.165,"h":30.25,"l":30.12,"n":235,"o":30.165,"t":"2026-10-16T19:10:00Z","v":8075,"vw":30.205769},{"c":30.1,"h":30.215,"l":30.1,"n":243,"o":30.165,"t":"2026-10-16T19:15:00Z","v":10282,"vw":30.177152},{"c":30.14,"h":30.19,"l":30.11,"n":310,"o":30.11,"t":"2026-10-16T19:20:00Z","v":11336,"vw":30.158177},{"c":30.05,"h":30.135,"l":30.0201,"n":366,"o":30.135,"t":"2026-10-16T19:25:00Z","v":18352,"vw":30.078059},{"c":30.03,"h":30.06,"l":29.97,"n":750,"o":30.045,"t":"2026-10-16T19:30:00Z","v":40973,"vw":30.014711},{"c":29.94,"h":30.02,"l":29.93,"n":424,"o":30.015,"t":"2026-10-16T19:35:00Z","v":19624,"vw":29.958475},{"c":29.98,"h":30,"l":29.87,"n":486,"o":29.95,"t":"2026-10-16T19:40:00Z","v":20381,"vw":29.932539},{"c":29.945,"h":29.99,"l":29.905,"n":463,"o":29.975,"t":"2026-10-16T19:45:00Z","v":23636,"vw":29.944616},{"c":30.015,"h":30.04,"l":29.91,"n":942,"o":29.95,"t":"2026-10-16T19:50:00Z","v":50129,"vw":29.982936},{"c":29.99,"h":30.035,"l":29.96,"n":2734,"o":29.99,"t":"2026-10-16T19:55:00Z","v":191523,"vw":29.990915},{"c":29.98,"h":29.98,"l":29.98,"n":43,"o":29.98,"t":"2026-10-16T20:00:00Z","v":586417,"vw":29.98},{"c":29.56,"h":29.56,"l":29.56,"n":4,"o":29.56,"t":"2026-10-16T22:05:00Z","v":260,"vw":29.56},{"c":30.1,"h":30.1,"l":30.1,"n":1,"o":30.1,"t":"2026-10-19T12:30:00Z","v":485,"vw":30.1},{"c":30.12,"h":30.46,"l":30.01,"n":93,"o":30.16,"t":"2026-10-19T13:30:00Z","v":15212,"vw":30.227752},{"c":30.16,"h":30.5099,"l":30.08,"n":100,"o":30.315,"t":"2026-10-19T13:35:00Z","v":16611,"vw":30.262816},{"c":30.37,"h":30.37,"l":30.16,"n":55,"o":30.33,"t":"2026-10-19T13:40:00Z","v":8569,"vw":30.230688},{"c":30.185,"h":30.405,"l":30.13,"n":212,"o":30.3,"t":"2026-10-19T13:45:00Z","v":27538,"vw":30.255401},{"c":30.22,"h":30.24,"l":30.185,"n":15,"o":30.185,"t":"2026-10-19T13:50:00Z","v":1608,"vw":30.193334},{"c":30.14,"h":30.3,"l":30.14,"n":49,"o":30.215,"t":"2026-10-19T13:55:00Z","v":2694,"vw":30.215585},{"c":29.97,"h":30.255,"l":29.97,"n":143,"o":30.215,"t":"2026-10-19T14:00:00Z","v":9438,"vw":30.171852},{"c":30.18,"h":30.18,"l":29.9,"n":373,"o":30.01,"t":"2026-10-19T14:05:00Z","v":40122,"vw":30.064963},{"c":30.1,"h":30.18,"l":30.045,"n":236,"o":30.18,"t":"2026-10-19T14:10:00Z","v":80063,"vw":30.143132},{"c":30.145,"h":30.2199,"l":30.14,"n":28,"o":30.2199,"t":"2026-10-19T14:15:00Z","v":6969,"vw":30.20333},{"c":30.055,"h":30.185,"l":30.01,"n":156,"o":30.185,"t":"2026-10-19T14:20:00Z","v":5441,"vw":30.100951},{"c":30.14,"h":30.14,"l":30.14,"n":6,"o":30.14,"t":"2026-10-19T14:25:00Z","v":189,"vw":30.14},{"c":30.025,"h":30.13,"l":30.01,"n":59,"o":30.09,"t":"2026-10-19T14:30:00Z","v":2126,"vw":30.070626},{"c":30.13,"h":30.13,"l":30.03,"n":26,"o":30.03,"t":"2026-10-19T14:35:00Z","v":4762,"vw":30.112179},{"c":30.07,"h":30.07,"l":30.07,"n":35,"o":30.07,"t":"2026-10-19T14:40:00Z","v":833,"vw":30.07},{"c":30.08,"h":30.1985,"l":30.06,"n":101,"o":30.07,"t":"2026-10-19T14:45:00Z","v":6399,"vw":30.10306},{"c":30.2,"h":30.2,"l":30.19,"n":9,"o":30.19,"t":"2026-10-19T14:50:00Z","v":476,"vw":30.1925},{"c":30.175,"h":30.175,"l":30.11,"n":93,"o":30.14,"t":"2026-10-19T15:00:00Z","v":2842,"vw":30.131522},{"c":30.12,"h":30.1628,"l":30.11,"n":38,"o":30.1628,"t":"2026-10-19T15:05:00Z","v":1784,"vw":30.124111},{"c":30.175,"h":30.175,"l":30.16,"n":25,"o":30.16,"t":"2026-10-19T15:10:00Z","v":2853,"vw":30.1648},{"c":30.22,"h":30.22,"l":30.17,"n":104,"o":30.2,"t":"2026-10-19T15:15:00Z","v":3658,"vw":30.201348},{"c":30.2,"h":30.24,"l":30.18,"n":147,"o":30.2,"t":"2026-10-19T15:20:00Z","v":7515,"vw":30.193611},{"c":30.2,"h":30.2,"l":30.19,"n":15,"o":30.2,"t":"2026-10-19T15:25:00Z","v":745,"vw":30.195},{"c":30.2,"h":30.23,"l":30.18,"n":144,"o":30.21,"t":"2026-10-19T15:30:00Z","v":8077,"vw":30.203229},{"c":30.2199,"h":30.225,"l":30.19,"n":81,"o":30.21,"t":"2026-10-19T15:35:00Z","v":4619,"vw":30.208624},{"c":30.175,"h":30.21,"l":30.17,"n":100,"o":30.2,"t":"2026-10-19T15:40:00Z","v":4625,"vw":30.184199},{"c":30.175,"h":30.21,"l":30.155,"n":147,"o":30.19,"t":"2026-10-19T15:45:00Z","v":5477,"vw":30.178541},{"c":30.175,"h":30.2,"l":30.175,"n":31,"o":30.175,"t":"2026-10-19T15:50:00Z","v":760,"vw":30.183333},{"c":30.085,"h":30.18,"l":30.055,"n":204,"o":30.14,"t":"2026-10-19T15:55:00Z","v":6225,"vw":30.099744},{"c":30.095,"h":30.12,"l":30.065,"n":77,"o":30.1199,"t":"2026-10-19T16:00:00Z","v":3548,"vw":30.088927},{"c":30.04,"h":30.09,"l":30.02,"n":96,"o":30.09,"t":"2026-10-19T16:05:00Z","v":3839,"vw":30.041679},{"c":30.08,"h":30.08,"l":30.07,"n":44,"o":30.07,"t":"2026-10-19T16:10:00Z","v":1198,"vw":30.078889},{"c":30.065,"h":30.13,"l":30.065,"n":114,"o":30.09,"t":"2026-10-19T16:15:00Z","v":3788,"vw":30.086248},{"c":29.9,"h":30.07,"l":29.875,"n":235,"o":30.065,"t":"2026-10-19T16:20:00Z","v":11686,"vw":30.004549},{"c":29.93,"h":29.94,"l":29.9,"n":65,"o":29.9,"t":"2026-10-19T16:25:00Z","v":3487,"vw":29.919938},{"c":29.895,"h":29.935,"l":29.8284,"n":159,"o":29.9,"t":"2026-10-19T16:30:00Z","v":12825,"vw":29.887207},{"c":29.88,"h":29.9,"l":29.88,"n":92,"o":29.895,"t":"2026-10-19T16:35:00Z","v":3078,"vw":29.88432},{"c":29.859,"h":29.88,"l":29.85,"n":87,"o":29.88,"t":"2026-10-19T16:40:00Z","v":3789,"vw":29.860125},{"c":29.89,"h":29.915,"l":29.855,"n":125,"o":29.855,"t":"2026-10-19T16:45:00Z","v":5575,"vw":29.877809},{"c":29.86,"h":29.87,"l":29.86,"n":34,"o":29.87,"t":"2026-10-19T16:50:00Z","v":2709,"vw":29.864091},{"c":29.78,"h":29.85,"l":29.78,"n":93,"o":29.85,"t":"2026-10-19T16:55:00Z","v":3781,"vw":29.81288},{"c":29.76,"h":29.82,"l":29.73,"n":124,"o":29.79,"t":"2026-10-19T17:00:00Z","v":5594,"vw":29.779305},{"c":29.8,"h":29.815,"l":29.75,"n":160,"o":29.75,"t":"2026-10-19T17:05:00Z","v":7580,"vw":29.771325},{"c":29.76,"h":29.815,"l":29.76,"n":84,"o":29.81,"t":"2026-10-19T17:10:00Z","v":3133,"vw":29.786136},{"c":29.77,"h":29.81,"l":29.77,"n":97,"o":29.77,"t":"2026-10-19T17:15:00Z","v":5846,"vw":29.786376},{"c":29.785,"h":29.785,"l":29.73,"n":77,"o":29.77,"t":"2026-10-19T17:20:00Z","v":4061,"vw":29.766826},{"c":29.785,"h":29.8099,"l":29.735,"n":112,"o":29.8,"t":"2026-10-19T17:25:00Z","v":8349,"vw":29.793632},{"c":29.785,"h":29.785,"l":29.775,"n":60,"o":29.785,"t":"2026-10-19T17:30:00Z","v":1262,"vw":29.783658},{"c":29.78,"h":29.8,"l":29.78,"n":149,"o":29.785,"t":"2026-10-19T17:35:00Z","v":3579,"vw":29.784286},{"c":29.88,"h":29.88,"l":29.775,"n":234,"o":29.775,"t":"2026-10-19T17:40:00Z","v":8801,"vw":29.818066},{"c":29.84,"h":29.88,"l":29.84,"n":52,"o":29.8501,"t":"2026-10-19T17:45:00Z","v":1147,"vw":29.853829},{"c":30,"h":30,"l":29.85,"n":215,"o":29.865,"t":"2026-10-19T17:50:00Z","v":20053,"vw":29.919523},{"c":29.97,"h":30.07,"l":29.955,"n":151,"o":29.97,"t":"2026-10-19T17:55:00Z","v":8120,"vw":29.999959},{"c":29.94,"h":29.97,"l":29.86,"n":131,"o":29.97,"t":"2026-10-19T18:00:00Z","v":6785,"vw":29.916859},{"c":29.895,"h":29.92,"l":29.885,"n":83,"o":29.9,"t":"2026-10-19T18:05:00Z","v":3001,"vw":29.893637},{"c":29.92,"h":29.94,"l":29.92,"n":49,"o":29.93,"t":"2026-10-19T18:10:00Z","v":2586,"vw":29.924023},{"c":29.915,"h":29.915,"l":29.88,"n":51,"o":29.915,"t":"2026-10-19T18:15:00Z","v":1237,"vw":29.91},{"c":29.97,"h":29.97,"l":29.93,"n":46,"o":29.93,"t":"2026-10-19T18:20:00Z","v":1663,"vw":29.957},{"c":30.065,"h":30.1,"l":29.97,"n":208,"o":29.97,"t":"2026-10-19T18:25:00Z","v":13293,"vw":30.032856},{"c":30.08,"h":30.09,"l":30.03,"n":91,"o":30.04,"t":"2026-10-19T18:30:00Z","v":3384,"vw":30.055915},{"c":30.03,"h":30.135,"l":30.03,"n":209,"o":30.04,"t":"2026-10-19T18:35:00Z","v":9176,"vw":30.06709},{"c":29.98,"h":30.03,"l":29.98,"n":149,"o":30.025,"t":"2026-10-19T18:40:00Z","v":6109,"vw":29.995257},{"c":30,"h":30,"l":29.97,"n":113,"o":29.97,"t":"2026-10-19T18:45:00Z","v":3831,"vw":29.987109},{"c":30.005,"h":30.015,"l":29.99,"n":163,"o":30,"t":"2026-10-19T18:50:00Z","v":9413,"vw":30.004784},{"c":30.105,"h":30.105,"l":30,"n":241,"o":30,"t":"2026-10-19T18:55:00Z","v":17310,"vw":30.038279},{"c":30.115,"h":30.115,"l":30.08,"n":147,"o":30.11,"t":"2026-10-19T19:00:00Z","v":5848,"vw":30.10085},{"c":30.115,"h":30.115,"l":30.09,"n":98,"o":30.115,"t":"2026-10-19T19:05:00Z","v":3594,"vw":30.113923},{"c":30.06,"h":30.14,"l":30.035,"n":255,"o":30.115,"t":"2026-10-19T19:10:00Z","v":11653,"vw":30.091976},{"c":30.11,"h":30.11,"l":30.08,"n":120,"o":30.08,"t":"2026-10-19T19:15:00Z","v":2980,"vw":30.098014},{"c":30.06,"h":30.14,"l":30.04,"n":388,"o":30.11,"t":"2026-10-19T19:20:00Z","v":19239,"vw":30.091038},{"c":30.17,"h":30.18,"l":30.08,"n":216,"o":30.08,"t":"2026-10-19T19:25:00Z","v":12000,"vw":30.132458},{"c":30.185,"h":30.2,"l":30.165,"n":204,"o":30.165,"t":"2026-10-19T19:30:00Z","v":11157,"vw":30.185593},{"c":30.195,"h":30.25,"l":30.185,"n":242,"o":30.185,"t":"2026-10-19T19:35:00Z","v":14657,"vw":30.21831},{"c":30.175,"h":30.255,"l":30.175,"n":430,"o":30.195,"t":"2026-10-19T19:40:00Z","v":23507,"vw":30.223477},{"c":30.23,"h":30.28,"l":30.17,"n":542,"o":30.175,"t":"2026-10-19T19:45:00Z","v":33122,"vw":30.227727},{"c":30.2,"h":30.26,"l":30.17,"n":691,"o":30.21,"t":"2026-10-19T19:50:00Z","v":39103,"vw":30.215145},{"c":30.2,"h":30.22,"l":30.13,"n":1839,"o":30.21,"t":"2026-10-19T19:55:00Z","v":133117,"vw":30.169313},{"c":30.18,"h":30.18,"l":30.16,"n":36,"o":30.18,"t":"2026-10-19T20:00:00Z","v":176900,"vw":30.179988},{"c":30.255,"h":30.3,"l":30.11,"n":30,"o":30.25,"t":"2026-10-20T13:30:00Z","v":4451,"vw":30.249249},{"c":30.34,"h":30.46,"l":30.31,"n":13,"o":30.46,"t":"2026-10-20T13:35:00Z","v":571,"vw":30.38623},{"c":30.46,"h":30.75,"l":30.35,"n":227,"o":30.49,"t":"2026-10-20T13:40:00Z","v":23599,"vw":30.568011},{"c":30.455,"h":30.48,"l":30.45,"n":73,"o":30.46,"t":"2026-10-20T13:45:00Z","v":4292,"vw":30.458559},{"c":30.365,"h":30.4675,"l":30.29,"n":210,"o":30.39,"t":"2026-10-20T13:50:00Z","v":9972,"vw":30.384093},{"c":30.39,"h":30.4925,"l":30.25,"n":79,"o":30.25,"t":"2026-10-20T13:55:00Z","v":2604,"vw":30.372083},{"c":30.52,"h":30.61,"l":30.35,"n":128,"o":30.5275,"t":"2026-10-20T14:00:00Z","v":9435,"vw":30.465753},{"c":30.49,"h":30.52,"l":30.38,"n":159,"o":30.45,"t":"2026-10-20T14:05:00Z","v":11207,"vw":30.43456},{"c":30.57,"h":30.595,"l":30.45,"n":60,"o":30.49,"t":"2026-10-20T14:10:00Z","v":2731,"vw":30.489359},{"c":30.61,"h":30.67,"l":30.44,"n":172,"o":30.44,"t":"2026-10-20T14:15:00Z","v":10770,"vw":30.58032},{"c":30.86,"h":30.86,"l":30.64,"n":155,"o":30.66,"t":"2026-10-20T14:20:00Z","v":6680,"vw":30.720029},{"c":30.785,"h":30.8,"l":30.73,"n":137,"o":30.7625,"t":"2026-10-20T14:25:00Z","v":7334,"vw":30.762414},{"c":30.865,"h":30.9,"l":30.785,"n":101,"o":30.795,"t":"2026-10-20T14:30:00Z","v":3983,"vw":30.854856},{"c":30.9,"h":30.9,"l":30.86,"n":88,"o":30.885,"t":"2026-10-20T14:35:00Z","v":6497,"vw":30.872018},{"c":30.95,"h":30.96,"l":30.85,"n":128,"o":30.85,"t":"2026-10-20T14:40:00Z","v":6498,"vw":30.927701},{"c":31.045,"h":31.22,"l":30.88,"n":480,"o":30.95,"t":"2026-10-20T14:45:00Z","v":34766,"vw":31.044458},{"c":31.1499,"h":31.15,"l":30.97,"n":223,"o":31.045,"t":"2026-10-20T14:50:00Z","v":16088,"vw":31.031824},{"c":31.17,"h":31.175,"l":30.96,"n":187,"o":31.07,"t":"2026-10-20T14:55:00Z","v":14405,"vw":31.10966},{"c":31.06,"h":31.176,"l":31.05,"n":202,"o":31.09,"t":"2026-10-20T15:00:00Z","v":7332,"vw":31.092505},{"c":31.12,"h":31.12,"l":31.035,"n":177,"o":31.04,"t":"2026-10-20T15:05:00Z","v":10439,"vw":31.076699},{"c":31.05,"h":31.16,"l":31.03,"n":285,"o":31.12,"t":"2026-10-20T15:10:00Z","v":14299,"vw":31.098321},{"c":31.055,"h":31.16,"l":31.01,"n":252,"o":31.0764,"t":"2026-10-20T15:15:00Z","v":16568,"vw":31.063911},{"c":30.98,"h":31.06,"l":30.98,"n":271,"o":31.055,"t":"2026-10-20T15:20:00Z","v":17588,"vw":31.025636},{"c":30.93,"h":31,"l":30.93,"n":109,"o":30.98,"t":"2026-10-20T15:25:00Z","v":2668,"vw":30.960152},{"c":30.95,"h":31.025,"l":30.9,"n":180,"o":30.935,"t":"2026-10-20T15:30:00Z","v":7941,"vw":30.950489},{"c":30.96,"h":31,"l":30.96,"n":44,"o":30.97,"t":"2026-10-20T15:35:00Z","v":1397,"vw":30.971568},{"c":30.98,"h":31.095,"l":30.97,"n":222,"o":31.01,"t":"2026-10-20T15:40:00Z","v":19519,"vw":31.007479},{"c":30.99,"h":31.03,"l":30.97,"n":109,"o":30.97,"t":"2026-10-20T15:45:00Z","v":4702,"vw":30.999959},{"c":31,"h":31.07,"l":30.99,"n":111,"o":31.04,"t":"2026-10-20T15:50:00Z","v":6665,"vw":31.00613},{"c":31.065,"h":31.065,"l":31,"n":119,"o":31.0525,"t":"2026-10-20T15:55:00Z","v":3894,"vw":31.030845},{"c":30.93,"h":31.06,"l":30.93,"n":179,"o":31.06,"t":"2026-10-20T16:00:00Z","v":7865,"vw":30.992347},{"c":31.025,"h":31.04,"l":30.935,"n":153,"o":30.935,"t":"2026-10-20T16:05:00Z","v":10091,"vw":31.000363},{"c":30.99,"h":31.025,"l":30.95,"n":157,"o":31.025,"t":"2026-10-20T16:10:00Z","v":6619,"vw":30.974205},{"c":30.985,"h":31.01,"l":30.98,"n":51,"o":30.98,"t":"2026-10-20T16:15:00Z","v":3157,"vw":30.987116},{"c":31.015,"h":31.02,"l":30.985,"n":86,"o":30.985,"t":"2026-10-20T16:20:00Z","v":4422,"vw":31.013463},{"c":31.06,"h":31.075,"l":31.015,"n":190,"o":31.015,"t":"2026-10-20T16:25:00Z","v":10182,"vw":31.042553},{"c":31.1,"h":31.12,"l":31.045,"n":141,"o":31.05,"t":"2026-10-20T16:30:00Z","v":8489,"vw":31.088511},{"c":31.145,"h":31.15,"l":31.11,"n":140,"o":31.125,"t":"2026-10-20T16:35:00Z","v":7287,"vw":31.131066},{"c":31.125,"h":31.145,"l":31.1,"n":116,"o":31.145,"t":"2026-10-20T16:40:00Z","v":6175,"vw":31.119024},{"c":31.235,"h":31.25,"l":31.09,"n":198,"o":31.125,"t":"2026-10-20T16:45:00Z","v":19861,"vw":31.122358},{"c":31.215,"h":31.24,"l":31.2,"n":99,"o":31.225,"t":"2026-10-20T16:50:00Z","v":3794,"vw":31.2184},{"c":31.215,"h":31.24,"l":31.2,"n":57,"o":31.215,"t":"2026-10-20T16:55:00Z","v":2593,"vw":31.222543},{"c":31.34,"h":31.35,"l":31.215,"n":260,"o":31.215,"t":"2026-10-20T17:00:00Z","v":10643,"vw":31.291964},{"c":31.37,"h":31.44,"l":31.31,"n":210,"o":31.37,"t":"2026-10-20T17:05:00Z","v":15380,"vw":31.358239},{"c":31.365,"h":31.365,"l":31.315,"n":108,"o":31.34,"t":"2026-10-20T17:10:00Z","v":4312,"vw":31.335345},{"c":31.405,"h":31.41,"l":31.34,"n":132,"o":31.37,"t":"2026-10-20T17:15:00Z","v":6597,"vw":31.379002},{"c":31.39,"h":31.44,"l":31.39,"n":120,"o":31.4,"t":"2026-10-20T17:20:00Z","v":5360,"vw":31.407367},{"c":31.335,"h":31.39,"l":31.33,"n":166,"o":31.39,"t":"2026-10-20T17:25:00Z","v":7659,"vw":31.355867},{"c":31.33,"h":31.34,"l":31.31,"n":104,"o":31.335,"t":"2026-10-20T17:30:00Z","v":4282,"vw":31.327303},{"c":31.435,"h":31.45,"l":31.345,"n":313,"o":31.35,"t":"2026-10-20T17:35:00Z","v":16277,"vw":31.378617},{"c":31.335,"h":31.36,"l":31.3,"n":123,"o":31.36,"t":"2026-10-20T17:40:00Z","v":5009,"vw":31.327193},{"c":31.325,"h":31.34,"l":31.29,"n":82,"o":31.295,"t":"2026-10-20T17:45:00Z","v":2535,"vw":31.317},{"c":31.38,"h":31.38,"l":31.3,"n":105,"o":31.35,"t":"2026-10-20T17:50:00Z","v":4646,"vw":31.343189},{"c":31.395,"h":31.395,"l":31.36,"n":149,"o":31.37,"t":"2026-10-20T17:55:00Z","v":9305,"vw":31.377068},{"c":31.345,"h":31.4,"l":31.34,"n":247,"o":31.395,"t":"2026-10-20T18:00:00Z","v":13032,"vw":31.359712},{"c":31.29,"h":31.345,"l":31.29,"n":145,"o":31.345,"t":"2026-10-20T18:05:00Z","v":5943,"vw":31.313345},{"c":31.325,"h":31.325,"l":31.29,"n":61,"o":31.325,"t":"2026-10-20T18:10:00Z","v":3070,"vw":31.318519},{"c":31.35,"h":31.35,"l":31.305,"n":84,"o":31.305,"t":"2026-10-20T18:15:00Z","v":2762,"vw":31.328056},{"c":31.27,"h":31.325,"l":31.24,"n":229,"o":31.325,"t":"2026-10-20T18:20:00Z","v":10415,"vw":31.286792},{"c":31.215,"h":31.265,"l":31.195,"n":203,"o":31.265,"t":"2026-10-20T18:25:00Z","v":13443,"vw":31.227938},{"c":31.215,"h":31.22,"l":31.2,"n":109,"o":31.21,"t":"2026-10-20T18:30:00Z","v":4061,"vw":31.213152},{"c":31.14,"h":31.25,"l":31.12,"n":347,"o":31.215,"t":"2026-10-20T18:35:00Z","v":13625,"vw":31.186648},{"c":31.18,"h":31.1996,"l":31.14,"n":137,"o":31.14,"t":"2026-10-20T18:40:00Z","v":5392,"vw":31.167692},{"c":31.265,"h":31.27,"l":31.185,"n":127,"o":31.1865,"t":"2026-10-20T18:45:00Z","v":3949,"vw":31.227961},{"c":31.27,"h":31.28,"l":31.24,"n":209,"o":31.265,"t":"2026-10-20T18:50:00Z","v":9364,"vw":31.258576},{"c":31.255,"h":31.295,"l":31.235,"n":208,"o":31.265,"t":"2026-10-20T18:55:00Z","v":9469,"vw":31.262922},{"c":31.22,"h":31.29,"l":31.21,"n":197,"o":31.27,"t":"2026-10-20T19:00:00Z","v":9432,"vw":31.244003},{"c":31.275,"h":31.3,"l":31.201,"n":155,"o":31.201,"t":"2026-10-20T19:05:00Z","v":6380,"vw":31.254079},{"c":31.26,"h":31.33,"l":31.26,"n":255,"o":31.275,"t":"2026-10-20T19:10:00Z","v":12297,"vw":31.290966},{"c":31.26,"h":31.275,"l":31.205,"n":275,"o":31.255,"t":"2026-10-20T19:15:00Z","v":16965,"vw":31.239386},{"c":31.215,"h":31.255,"l":31.19,"n":462,"o":31.255,"t":"2026-10-20T19:20:00Z","v":27581,"vw":31.212389},{"c":31.23,"h":31.28,"l":31.2,"n":334,"o":31.23,"t":"2026-10-20T19:25:00Z","v":22104,"vw":31.229757},{"c":31.255,"h":31.27,"l":31.2,"n":296,"o":31.23,"t":"2026-10-20T19:30:00Z","v":13325,"vw":31.224284},{"c":31.28,"h":31.29,"l":31.25,"n":316,"o":31.255,"t":"2026-10-20T19:35:00Z","v":14022,"vw":31.264244},{"c":31.285,"h":31.32,"l":31.265,"n":410,"o":31.28,"t":"2026-10-20T19:40:00Z","v":20959,"vw":31.286091},{"c":31.32,"h":31.345,"l":31.28,"n":427,"o":31.285,"t":"2026-10-20T19:45:00Z","v":23216,"vw":31.312799},{"c":31.42,"h":31.425,"l":31.305,"n":812,"o":31.31,"t":"2026-10-20T19:50:00Z","v":48406,"vw":31.363822},{"c":31.44,"h":31.58,"l":31.4,"n":2391,"o":31.42,"t":"2026-10-20T19:55:00Z","v":140804,"vw":31.501265},{"c":31.43,"h":31.43,"l":31.43,"n":29,"o":31.43,"t":"2026-10-20T20:00:00Z","v":456597,"vw":31.43},{"c":31.96,"h":31.96,"l":31.96,"n":1,"o":31.96,"t":"2026-10-20T20:25:00Z","v":350,"vw":31.96},{"c":32,"h":32,"l":30.53,"n":120,"o":31.58,"t":"2026-10-21T13:30:00Z","v":16191,"vw":31.610945},{"c":31.865,"h":32,"l":31.825,"n":78,"o":31.825,"t":"2026-10-21T13:35:00Z","v":10544,"vw":31.913146},{"c":31.63,"h":31.87,"l":31.58,"n":267,"o":31.87,"t":"2026-10-21T13:40:00Z","v":20167,"vw":31.705338},{"c":31.64,"h":31.85,"l":31.64,"n":191,"o":31.69,"t":"2026-10-21T13:45:00Z","v":7336,"vw":31.749776},{"c":31.565,"h":31.66,"l":31.49,"n":97,"o":31.66,"t":"2026-10-21T13:50:00Z","v":8339,"vw":31.583895},{"c":31.57,"h":31.7,"l":31.46,"n":58,"o":31.555,"t":"2026-10-21T13:55:00Z","v":2965,"vw":31.5965},{"c":31.435,"h":31.685,"l":31.43,"n":192,"o":31.685,"t":"2026-10-21T14:00:00Z","v":11865,"vw":31.529391},{"c":31.55,"h":31.55,"l":31.435,"n":51,"o":31.435,"t":"2026-10-21T14:05:00Z","v":3728,"vw":31.513379},{"c":31.7665,"h":31.7665,"l":31.55,"n":28,"o":31.585,"t":"2026-10-21T14:10:00Z","v":2012,"vw":31.664132},{"c":31.9,"h":31.92,"l":31.57,"n":205,"o":31.695,"t":"2026-10-21T14:15:00Z","v":22743,"vw":31.723757},{"c":31.895,"h":31.9,"l":31.81,"n":134,"o":31.9,"t":"2026-10-21T14:20:00Z","v":7480,"vw":31.839125},{"c":32.06,"h":32.0899,"l":31.875,"n":222,"o":31.875,"t":"2026-10-21T14:25:00Z","v":19480,"vw":31.989706},{"c":31.95,"h":32.02,"l":31.91,"n":181,"o":32.015,"t":"2026-10-21T14:30:00Z","v":12339,"vw":31.969974},{"c":31.92,"h":32.08,"l":31.92,"n":233,"o":32,"t":"2026-10-21T14:35:00Z","v":12258,"vw":32.021322},{"c":31.87,"h":32,"l":31.84,"n":146,"o":31.98,"t":"2026-10-21T14:40:00Z","v":18552,"vw":31.92924},{"c":31.84,"h":31.9,"l":31.81,"n":149,"o":31.87,"t":"2026-10-21T14:45:00Z","v":16559,"vw":31.854239},{"c":31.945,"h":31.95,"l":31.86,"n":81,"o":31.86,"t":"2026-10-21T14:50:00Z","v":3097,"vw":31.911166},{"c":32.01,"h":32.09,"l":31.955,"n":76,"o":31.955,"t":"2026-10-21T14:55:00Z","v":4889,"vw":31.989361},{"c":31.985,"h":32.09,"l":31.96,"n":99,"o":32.09,"t":"2026-10-21T15:00:00Z","v":6761,"vw":31.993579},{"c":31.87,"h":31.985,"l":31.86,"n":252,"o":31.985,"t":"2026-10-21T15:05:00Z","v":12702,"vw":31.898964},{"c":31.93,"h":31.93,"l":31.855,"n":110,"o":31.86,"t":"2026-10-21T15:10:00Z","v":7676,"vw":31.874672},{"c":31.93,"h":31.9699,"l":31.93,"n":50,"o":31.93,"t":"2026-10-21T15:15:00Z","v":1609,"vw":31.936656},{"c":31.745,"h":31.89,"l":31.7,"n":224,"o":31.89,"t":"2026-10-21T15:20:00Z","v":12563,"vw":31.786235},{"c":31.675,"h":31.7475,"l":31.67,"n":105,"o":31.745,"t":"2026-10-21T15:25:00Z","v":3601,"vw":31.697903},{"c":31.56,"h":31.67,"l":31.56,"n":112,"o":31.66,"t":"2026-10-21T15:30:00Z","v":10483,"vw":31.595168},{"c":31.54,"h":31.56,"l":31.49,"n":160,"o":31.55,"t":"2026-10-21T15:35:00Z","v":13312,"vw":31.518744},{"c":31.545,"h":31.545,"l":31.545,"n":42,"o":31.545,"t":"2026-10-21T15:40:00Z","v":654,"vw":31.545},{"c":31.615,"h":31.615,"l":31.56,"n":106,"o":31.585,"t":"2026-10-21T15:45:00Z","v":5202,"vw":31.576452},{"c":31.63,"h":31.635,"l":31.6,"n":88,"o":31.625,"t":"2026-10-21T15:50:00Z","v":2763,"vw":31.626073},{"c":31.59,"h":31.63,"l":31.59,"n":120,"o":31.62,"t":"2026-10-21T15:55:00Z","v":7362,"vw":31.607566},{"c":31.6,"h":31.64,"l":31.56,"n":193,"o":31.58,"t":"2026-10-21T16:00:00Z","v":15023,"vw":31.585672},{"c":31.735,"h":31.86,"l":31.575,"n":288,"o":31.605,"t":"2026-10-21T16:05:00Z","v":32161,"vw":31.765564},{"c":31.74,"h":31.745,"l":31.7,"n":79,"o":31.725,"t":"2026-10-21T16:10:00Z","v":4246,"vw":31.725553},{"c":31.68,"h":31.735,"l":31.67,"n":118,"o":31.71,"t":"2026-10-21T16:15:00Z","v":12689,"vw":31.710268},{"c":31.7,"h":31.73,"l":31.68,"n":111,"o":31.7,"t":"2026-10-21T16:20:00Z","v":6028,"vw":31.697024},{"c":31.69,"h":31.75,"l":31.69,"n":86,"o":31.715,"t":"2026-10-21T16:25:00Z","v":3553,"vw":31.706777},{"c":31.655,"h":31.72,"l":31.655,"n":106,"o":31.7,"t":"2026-10-21T16:30:00Z","v":6227,"vw":31.688358},{"c":31.8,"h":31.845,"l":31.655,"n":187,"o":31.655,"t":"2026-10-21T16:35:00Z","v":9331,"vw":31.706353},{"c":31.62,"h":31.805,"l":31.57,"n":295,"o":31.805,"t":"2026-10-21T16:40:00Z","v":17694,"vw":31.652017},{"c":31.53,"h":31.695,"l":31.53,"n":232,"o":31.59,"t":"2026-10-21T16:45:00Z","v":12479,"vw":31.604276},{"c":31.62,"h":31.62,"l":31.555,"n":104,"o":31.555,"t":"2026-10-21T16:50:00Z","v":3266,"vw":31.590714},{"c":31.615,"h":31.615,"l":31.59,"n":56,"o":31.615,"t":"2026-10-21T16:55:00Z","v":3532,"vw":31.613707},{"c":31.62,"h":31.62,"l":31.58,"n":104,"o":31.615,"t":"2026-10-21T17:00:00Z","v":4425,"vw":31.602059},{"c":31.7,"h":31.705,"l":31.615,"n":75,"o":31.615,"t":"2026-10-21T17:05:00Z","v":3315,"vw":31.658421},{"c":31.665,"h":31.71,"l":31.64,"n":151,"o":31.71,"t":"2026-10-21T17:10:00Z","v":9220,"vw":31.676073},{"c":31.63,"h":31.665,"l":31.62,"n":82,"o":31.665,"t":"2026-10-21T17:15:00Z","v":8872,"vw":31.637089},{"c":31.65,"h":31.66,"l":31.62,"n":80,"o":31.63,"t":"2026-10-21T17:20:00Z","v":3598,"vw":31.643},{"c":31.64,"h":31.645,"l":31.61,"n":78,"o":31.645,"t":"2026-10-21T17:25:00Z","v":3470,"vw":31.638991},{"c":31.7,"h":31.7,"l":31.645,"n":191,"o":31.655,"t":"2026-10-21T17:30:00Z","v":9052,"vw":31.676721},{"c":31.65,"h":31.79,"l":31.5901,"n":278,"o":31.7,"t":"2026-10-21T17:35:00Z","v":15815,"vw":31.702217},{"c":31.62,"h":31.62,"l":31.6,"n":89,"o":31.62,"t":"2026-10-21T17:40:00Z","v":3681,"vw":31.6145},{"c":31.65,"h":31.65,"l":31.61,"n":103,"o":31.625,"t":"2026-10-21T17:45:00Z","v":5058,"vw":31.627369},{"c":31.635,"h":31.66,"l":31.62,"n":117,"o":31.66,"t":"2026-10-21T17:50:00Z","v":5801,"vw":31.639845},{"c":31.605,"h":31.635,"l":31.6,"n":130,"o":31.635,"t":"2026-10-21T17:55:00Z","v":6840,"vw":31.612339},{"c":31.58,"h":31.62,"l":31.565,"n":243,"o":31.605,"t":"2026-10-21T18:00:00Z","v":12469,"vw":31.581193},{"c":31.6,"h":31.61,"l":31.58,"n":114,"o":31.58,"t":"2026-10-21T18:05:00Z","v":8224,"vw":31.593656},{"c":31.695,"h":31.71,"l":31.6,"n":122,"o":31.6,"t":"2026-10-21T18:10:00Z","v":4484,"vw":31.665651},{"c":31.64,"h":31.695,"l":31.62,"n":206,"o":31.695,"t":"2026-10-21T18:15:00Z","v":12042,"vw":31.656971},{"c":31.57,"h":31.64,"l":31.57,"n":158,"o":31.64,"t":"2026-10-21T18:20:00Z","v":6486,"vw":31.608696},{"c":31.575,"h":31.62,"l":31.565,"n":174,"o":31.57,"t":"2026-10-21T18:25:00Z","v":8291,"vw":31.589712},{"c":31.58,"h":31.59,"l":31.56,"n":109,"o":31.575,"t":"2026-10-21T18:30:00Z","v":4919,"vw":31.572821},{"c":31.535,"h":31.6,"l":31.53,"n":185,"o":31.575,"t":"2026-10-21T18:35:00Z","v":9509,"vw":31.563063},{"c":31.61,"h":31.62,"l":31.555,"n":148,"o":31.555,"t":"2026-10-21T18:40:00Z","v":5784,"vw":31.593375},{"c":31.6,"h":31.61,"l":31.585,"n":170,"o":31.61,"t":"2026-10-21T18:45:00Z","v":7422,"vw":31.596709},{"c":31.655,"h":31.68,"l":31.6,"n":191,"o":31.6,"t":"2026-10-21T18:50:00Z","v":12403,"vw":31.626951},{"c":31.47,"h":31.65,"l":31.47,"n":206,"o":31.65,"t":"2026-10-21T18:55:00Z","v":9967,"vw":31.551406},{"c":31.35,"h":31.49,"l":31.275,"n":209,"o":31.49,"t":"2026-10-21T19:00:00Z","v":9433,"vw":31.404887},{"c":31.34,"h":31.395,"l":31.25,"n":211,"o":31.35,"t":"2026-10-21T19:05:00Z","v":9732,"vw":31.322634},{"c":31.335,"h":31.35,"l":31.28,"n":171,"o":31.34,"t":"2026-10-21T19:10:00Z","v":7906,"vw":31.321584},{"c":31.38,"h":31.41,"l":31.335,"n":169,"o":31.335,"t":"2026-10-21T19:15:00Z","v":6929,"vw":31.38075},{"c":31.415,"h":31.43,"l":31.38,"n":226,"o":31.38,"t":"2026-10-21T19:20:00Z","v":8563,"vw":31.404497},{"c":31.46,"h":31.49,"l":31.435,"n":264,"o":31.44,"t":"2026-10-21T19:25:00Z","v":10016,"vw":31.462688},{"c":31.435,"h":31.465,"l":31.43,"n":295,"o":31.465,"t":"2026-10-21T19:30:00Z","v":12592,"vw":31.453224},{"c":31.44,"h":31.46,"l":31.42,"n":190,"o":31.42,"t":"2026-10-21T19:35:00Z","v":8238,"vw":31.443055},{"c":31.55,"h":31.56,"l":31.44,"n":498,"o":31.44,"t":"2026-10-21T19:40:00Z","v":24211,"vw":31.477526},{"c":31.59,"h":31.615,"l":31.54,"n":463,"o":31.55,"t":"2026-10-21T19:45:00Z","v":22966,"vw":31.585051},{"c":31.555,"h":31.62,"l":31.515,"n":740,"o":31.59,"t":"2026-10-21T19:50:00Z","v":44018,"vw":31.593505},{"c":31.45,"h":31.54,"l":31.4,"n":2214,"o":31.53,"t":"2026-10-21T19:55:00Z","v":171691,"vw":31.443657},{"c":31.43,"h":31.43,"l":31.43,"n":50,"o":31.43,"t":"2026-10-21T20:00:00Z","v":186575,"vw":31.43},{"c":31.13,"h":31.13,"l":31.13,"n":2,"o":31.13,"t":"2026-10-22T08:00:00Z","v":303,"vw":31.13},{"c":31.51,"h":31.51,"l":31.51,"n":1,"o":31.51,"t":"2026-10-22T13:20:00Z","v":140,"vw":31.51},{"c":31.7,"h":32.1999,"l":31.2425,"n":219,"o":31.51,"t":"2026-10-22T13:30:00Z","v":32726,"vw":31.668518},{"c":31.71,"h":31.8851,"l":31.41,"n":74,"o":31.65,"t":"2026-10-22T13:35:00Z","v":5473,"vw":31.605447},{"c":31.64,"h":31.745,"l":31.64,"n":44,"o":31.705,"t":"2026-10-22T13:40:00Z","v":3275,"vw":31.705383},{"c":31.705,"h":31.76,"l":31.615,"n":63,"o":31.71,"t":"2026-10-22T13:45:00Z","v":4774,"vw":31.714572},{"c":31.45,"h":31.675,"l":31.45,"n":108,"o":31.675,"t":"2026-10-22T13:50:00Z","v":9296,"vw":31.541765},{"c":31.54,"h":31.6,"l":31.37,"n":106,"o":31.46,"t":"2026-10-22T13:55:00Z","v":6927,"vw":31.499273},{"c":31.35,"h":31.63,"l":31.35,"n":134,"o":31.6,"t":"2026-10-22T14:00:00Z","v":6957,"vw":31.504227},{"c":31.29,"h":31.36,"l":31.29,"n":111,"o":31.355,"t":"2026-10-22T14:05:00Z","v":11768,"vw":31.327969},{"c":31.28,"h":31.29,"l":31.24,"n":111,"o":31.25,"t":"2026-10-22T14:10:00Z","v":5468,"vw":31.279332},{"c":31.31,"h":31.39,"l":31.17,"n":193,"o":31.27,"t":"2026-10-22T14:15:00Z","v":14425,"vw":31.276761},{"c":31.26,"h":31.34,"l":31.16,"n":83,"o":31.33,"t":"2026-10-22T14:20:00Z","v":4551,"vw":31.22449},{"c":31.145,"h":31.26,"l":31.09,"n":69,"o":31.26,"t":"2026-10-22T14:25:00Z","v":2543,"vw":31.131866},{"c":31.1,"h":31.2,"l":31.1,"n":85,"o":31.145,"t":"2026-10-22T14:30:00Z","v":4825,"vw":31.16149},{"c":31.26,"h":31.26,"l":31.11,"n":90,"o":31.17,"t":"2026-10-22T14:35:00Z","v":5249,"vw":31.201012},{"c":31.32,"h":31.4,"l":31.26,"n":228,"o":31.27,"t":"2026-10-22T14:40:00Z","v":11249,"vw":31.310989},{"c":31.29,"h":31.43,"l":31.29,"n":111,"o":31.31,"t":"2026-10-22T14:45:00Z","v":5356,"vw":31.323942},{"c":31.355,"h":31.37,"l":31.29,"n":66,"o":31.35,"t":"2026-10-22T14:50:00Z","v":4168,"vw":31.337919},{"c":31.455,"h":31.455,"l":31.37,"n":55,"o":31.37,"t":"2026-10-22T14:55:00Z","v":1911,"vw":31.402911},{"c":31.425,"h":31.48,"l":31.365,"n":127,"o":31.455,"t":"2026-10-22T15:00:00Z","v":6626,"vw":31.426649},{"c":31.28,"h":31.425,"l":31.175,"n":288,"o":31.42,"t":"2026-10-22T15:05:00Z","v":17598,"vw":31.297705},{"c":31.29,"h":31.33,"l":31.28,"n":46,"o":31.2825,"t":"2026-10-22T15:10:00Z","v":2070,"vw":31.2885},{"c":31.34,"h":31.36,"l":31.27,"n":70,"o":31.29,"t":"2026-10-22T15:15:00Z","v":3370,"vw":31.314298},{"c":31.335,"h":31.345,"l":31.335,"n":47,"o":31.345,"t":"2026-10-22T15:20:00Z","v":1574,"vw":31.341105},{"c":31.3,"h":31.345,"l":31.3,"n":53,"o":31.335,"t":"2026-10-22T15:25:00Z","v":2236,"vw":31.325036},{"c":31.3,"h":31.35,"l":31.29,"n":78,"o":31.3,"t":"2026-10-22T15:30:00Z","v":2377,"vw":31.325117},{"c":31.21,"h":31.3,"l":31.21,"n":130,"o":31.3,"t":"2026-10-22T15:35:00Z","v":3350,"vw":31.249003},{"c":31.135,"h":31.265,"l":31.135,"n":180,"o":31.19,"t":"2026-10-22T15:40:00Z","v":8996,"vw":31.220728},{"c":31.2,"h":31.2,"l":31.05,"n":178,"o":31.15,"t":"2026-10-22T15:45:00Z","v":7938,"vw":31.115035},{"c":31.23,"h":31.255,"l":31.21,"n":59,"o":31.255,"t":"2026-10-22T15:50:00Z","v":3740,"vw":31.230202},{"c":31.29,"h":31.32,"l":31.24,"n":95,"o":31.24,"t":"2026-10-22T15:55:00Z","v":4156,"vw":31.280938},{"c":31.37,"h":31.37,"l":31.29,"n":112,"o":31.29,"t":"2026-10-22T16:00:00Z","v":8167,"vw":31.337116},{"c":31.37,"h":31.4,"l":31.33,"n":106,"o":31.36,"t":"2026-10-22T16:05:00Z","v":4867,"vw":31.355827},{"c":31.36,"h":31.36,"l":31.29,"n":125,"o":31.34,"t":"2026-10-22T16:10:00Z","v":7057,"vw":31.318917},{"c":31.37,"h":31.37,"l":31.35,"n":71,"o":31.35,"t":"2026-10-22T16:15:00Z","v":2140,"vw":31.363443},{"c":31.31,"h":31.37,"l":31.265,"n":268,"o":31.37,"t":"2026-10-22T16:20:00Z","v":16132,"vw":31.314435},{"c":31.43,"h":31.43,"l":31.34,"n":33,"o":31.34,"t":"2026-10-22T16:25:00Z","v":1686,"vw":31.397414},{"c":31.4,"h":31.465,"l":31.37,"n":133,"o":31.44,"t":"2026-10-22T16:30:00Z","v":7872,"vw":31.430334},{"c":31.305,"h":31.38,"l":31.305,"n":133,"o":31.38,"t":"2026-10-22T16:35:00Z","v":6336,"vw":31.339156},{"c":31.325,"h":31.36,"l":31.27,"n":95,"o":31.33,"t":"2026-10-22T16:40:00Z","v":6301,"vw":31.314424},{"c":31.37,"h":31.37,"l":31.29,"n":131,"o":31.32,"t":"2026-10-22T16:45:00Z","v":6828,"vw":31.317834},{"c":31.52,"h":31.532,"l":31.365,"n":65,"o":31.365,"t":"2026-10-22T16:50:00Z","v":3465,"vw":31.463439},{"c":31.58,"h":31.58,"l":31.57,"n":50,"o":31.57,"t":"2026-10-22T16:55:00Z","v":1733,"vw":31.577273},{"c":31.42,"h":31.585,"l":31.42,"n":222,"o":31.585,"t":"2026-10-22T17:00:00Z","v":12879,"vw":31.517198},{"c":31.4,"h":31.45,"l":31.38,"n":161,"o":31.42,"t":"2026-10-22T17:05:00Z","v":8544,"vw":31.410175},{"c":31.38,"h":31.4,"l":31.34,"n":145,"o":31.4,"t":"2026-10-22T17:10:00Z","v":10039,"vw":31.36792},{"c":31.43,"h":31.43,"l":31.36,"n":89,"o":31.38,"t":"2026-10-22T17:15:00Z","v":4542,"vw":31.393553},{"c":31.47,"h":31.47,"l":31.37,"n":269,"o":31.42,"t":"2026-10-22T17:20:00Z","v":18352,"vw":31.442722},{"c":31.475,"h":31.475,"l":31.43,"n":49,"o":31.465,"t":"2026-10-22T17:25:00Z","v":5340,"vw":31.472124},{"c":31.46,"h":31.5,"l":31.41,"n":205,"o":31.475,"t":"2026-10-22T17:30:00Z","v":12229,"vw":31.457023},{"c":31.545,"h":31.545,"l":31.43,"n":145,"o":31.47,"t":"2026-10-22T17:35:00Z","v":8635,"vw":31.496226},{"c":31.55,"h":31.57,"l":31.49,"n":110,"o":31.545,"t":"2026-10-22T17:40:00Z","v":7819,"vw":31.526187},{"c":31.58,"h":31.58,"l":31.555,"n":24,"o":31.555,"t":"2026-10-22T17:45:00Z","v":1558,"vw":31.577727},{"c":31.68,"h":31.71,"l":31.55,"n":203,"o":31.575,"t":"2026-10-22T17:50:00Z","v":16823,"vw":31.625563},{"c":31.68,"h":31.68,"l":31.68,"n":66,"o":31.68,"t":"2026-10-22T17:55:00Z","v":4627,"vw":31.68},{"c":31.61,"h":31.77,"l":31.6,"n":286,"o":31.68,"t":"2026-10-22T18:00:00Z","v":22710,"vw":31.705139},{"c":31.635,"h":31.64,"l":31.61,"n":73,"o":31.62,"t":"2026-10-22T18:05:00Z","v":4976,"vw":31.629458},{"c":31.635,"h":31.6416,"l":31.605,"n":68,"o":31.635,"t":"2026-10-22T18:10:00Z","v":3713,"vw":31.634163},{"c":31.455,"h":31.61,"l":31.44,"n":405,"o":31.6,"t":"2026-10-22T18:15:00Z","v":28612,"vw":31.563651},{"c":31.565,"h":31.565,"l":31.455,"n":84,"o":31.455,"t":"2026-10-22T18:20:00Z","v":3879,"vw":31.514319},{"c":31.6,"h":31.65,"l":31.54,"n":155,"o":31.565,"t":"2026-10-22T18:25:00Z","v":10371,"vw":31.603003},{"c":31.68,"h":31.695,"l":31.6,"n":104,"o":31.6,"t":"2026-10-22T18:30:00Z","v":7004,"vw":31.660549},{"c":31.615,"h":31.68,"l":31.615,"n":118,"o":31.68,"t":"2026-10-22T18:35:00Z","v":6517,"vw":31.64395}],"history":[{"c":53.16,"h":54.1504,"l":51.75,"n":29207,"o":52.31,"t":"2024-10-21T04:00:00Z","v":2263718,"vw":53.251935},{"c":51.66,"h":53.075,"l":51.54,"n":20053,"o":53.06,"t":"2024-10-22T04:00:00Z","v":1352482,"vw":51.919489},{"c":50.76,"h":51.845,"l":50.2,"n":21667,"o":51.46,"t":"2024-10-23T04:00:00Z","v":1543525,"vw":50.765977},{"c":51.22,"h":51.62,"l":50.36,"n":21920,"o":50.76,"t":"2024-10-24T04:00:00Z","v":1538806,"vw":51.141154},{"c":50.89,"h":51.98,"l":50.255,"n":18252,"o":50.44,"t":"2024-10-25T04:00:00Z","v":1270353,"vw":51.193305},{"c":51.49,"h":52.18,"l":50.94,"n":14931,"o":51.16,"t":"2024-10-28T04:00:00Z","v":1462238,"vw":51.369777},{"c":51.6,"h":52.39,"l":51.05,"n":13213,"o":51.69,"t":"2024-10-29T04:00:00Z","v":766743,"vw":51.699676},{"c":52.08,"h":52.315,"l":50.5901,"n":17193,"o":50.84,"t":"2024-10-30T04:00:00Z","v":1233122,"vw":51.93864},{"c":42.69,"h":45.75,"l":42.46,"n":58009,"o":45.5,"t":"2024-10-31T04:00:00Z","v":5679644,"vw":43.426924},{"c":42.02,"h":43.66,"l":41.75,"n":39018,"o":42.56,"t":"2024-11-01T04:00:00Z","v":2707760,"vw":42.36434},{"c":42.33,"h":42.36,"l":41.42,"n":29001,"o":41.82,"t":"2024-11-04T05:00:00Z","v":2319677,"vw":42.012923},{"c":42.51,"h":42.75,"l":41.93,"n":18603,"o":42.27,"t":"2024-11-05T05:00:00Z","v":1393832,"vw":42.411015},{"c":42.49,"h":44.51,"l":42.44,"n":20155,"o":43.61,"t":"2024-11-06T05:00:00Z","v":1715695,"vw":42.986724},{"c":42.08,"h":43.03,"l":41.67,"n":16326,"o":42.18,"t":"2024-11-07T05:00:00Z","v":1159272,"vw":42.123063},{"c":40.82,"h":42.46,"l":40.79,"n":15028,"o":42.15,"t":"2024-11-08T05:00:00Z","v":982934,"vw":41.110977},{"c":41.44,"h":41.8999,"l":40.87,"n":16763,"o":40.91,"t":"2024-11-11T05:00:00Z","v":1475838,"vw":41.435957},{"c":40.11,"h":41.38,"l":39.79,"n":17980,"o":41.23,"t":"2024-11-12T05:00:00Z","v":1433102,"vw":40.187219},{"c":39.83,"h":40.54,"l":39.64,"n":15200,"o":40.04,"t":"2024-11-13T05:00:00Z","v":1170881,"vw":39.959092},{"c":39.36,"h":40.2,"l":39.27,"n":13795,"o":39.83,"t":"2024-11-14T05:00:00Z","v":1148328,"vw":39.511376},{"c":37.82,"h":39.24,"l":37.78,"n":20152,"o":39.24,"t":"2024-11-15T05:00:00Z","v":1846000,"vw":38.327618},{"c":37.13,"h":37.7,"l":36.5,"n":18321,"o":37.7,"t":"2024-11-18T05:00:00Z","v":1250397,"vw":36.997926},{"c":37.09,"h":37.48,"l":36.605,"n":14640,"o":36.99,"t":"2024-11-19T05:00:00Z","v":1410666,"vw":37.079909},{"c":39.1,"h":39.89,"l":36.7905,"n":22182,"o":36.94,"t":"2024-11-20T05:00:00Z","v":1959819,"vw":38.690414},{"c":38.59,"h":38.946,"l":37.9,"n":16363,"o":38.78,"t":"2024-11-21T05:00:00Z","v":1467286,"vw":38.535066},{"c":38.23,"h":38.99,"l":38.06,"n":14585,"o":38.65,"t":"2024-11-22T05:00:00Z","v":1132300,"vw":38.3055},{"c":39.99,"h":40.04,"l":38.35,"n":14027,"o":38.35,"t":"2024-11-25T05:00:00Z","v":1457755,"vw":39.580475},{"c":41.03,"h":41.15,"l":39.66,"n":17774,"o":39.93,"t":"2024-11-26T05:00:00Z","v":1632656,"vw":40.827135},{"c":41.28,"h":41.62,"l":40.945,"n":17228,"o":41.05,"t":"2024-11-27T05:00:00Z","v":3198417,"vw":41.306701},{"c":40.63,"h":41.643,"l":40.53,"n":6938,"o":41.18,"t":"2024-11-29T05:00:00Z","v":457971,"vw":40.88889},{"c":42.52,"h":42.77,"l":40.61,"n":21117,"o":40.71,"t":"2024-12-02T05:00:00Z","v":1349855,"vw":42.237112},{"c":42.25,"h":42.73,"l":41.64,"n":17423,"o":42.73,"t":"2024-12-03T05:00:00Z","v":1458929,"vw":42.262715},{"c":42.16,"h":42.775,"l":41.8454,"n":15059,"o":42.35,"t":"2024-12-04T05:00:00Z","v":1399028,"vw":42.287274},{"c":41.5,"h":42.2,"l":41.2,"n":16326,"o":41.93,"t":"2024-12-05T05:00:00Z","v":1005032,"vw":41.723611},{"c":41.12,"h":42.49,"l":40.6345,"n":15627,"o":42,"t":"2024-12-06T05:00:00Z","v":1389010,"vw":41.090035},{"c":40.8,"h":42.165,"l":40.68,"n":16952,"o":40.93,"t":"2024-12-09T05:00:00Z","v":1322711,"vw":41.097895},{"c":39.87,"h":40.68,"l":38.17,"n":26752,"o":40.56,"t":"2024-12-10T05:00:00Z","v":1692343,"vw":39.479405},{"c":39.84,"h":40.32,"l":38.98,"n":15623,"o":39.78,"t":"2024-12-11T05:00:00Z","v":1354865,"vw":39.75834},{"c":40.34,"h":42.43,"l":40.25,"n":19354,"o":42.24,"t":"2024-12-12T05:00:00Z","v":1832283,"vw":40.974101},{"c":40.66,"h":40.94,"l":39.445,"n":14692,"o":40.34,"t":"2024-12-13T05:00:00Z","v":1084905,"vw":40.500603},{"c":40.48,"h":41.15,"l":40,"n":17181,"o":40.02,"t":"2024-12-16T05:00:00Z","v":1078445,"vw":40.59209},{"c":39.64,"h":40.5,"l":39.3,"n":12583,"o":40.25,"t":"2024-12-17T05:00:00Z","v":1176008,"vw":39.734826},{"c":39.05,"h":41.1098,"l":39.01,"n":17497,"o":40.1,"t":"2024-12-18T05:00:00Z","v":2716268,"vw":39.800879},{"c":38.59,"h":39.38,"l":38.22,"n":17077,"o":39.19,"t":"2024-12-19T05:00:00Z","v":1286633,"vw":38.632013},{"c":37.9,"h":39,"l":37.89,"n":29620,"o":38.33,"t":"2024-12-20T05:00:00Z","v":4560046,"vw":38.258685},{"c":37.5,"h":38.095,"l":36.8,"n":32453,"o":37.99,"t":"2024-12-23T05:00:00Z","v":2655648,"vw":37.28839},{"c":37.67,"h":38.05,"l":37.19,"n":10466,"o":37.66,"t":"2024-12-24T05:00:00Z","v":754803,"vw":37.635305},{"c":38.07,"h":38.51,"l":37.03,"n":22425,"o":37.48,"t":"2024-12-26T05:00:00Z","v":2427026,"vw":37.893582},{"c":37.96,"h":38.49,"l":37.29,"n":16552,"o":37.79,"t":"2024-12-27T05:00:00Z","v":1275335,"vw":37.79692},{"c":38.58,"h":39.055,"l":37.16,"n":24876,"o":37.85,"t":"2024-12-30T05:00:00Z","v":1707228,"vw":38.420371},{"c":39.65,"h":39.67,"l":38.17,"n":25947,"o":38.82,"t":"2024-12-31T05:00:00Z","v":2186718,"vw":39.245988},{"c":40.77,"h":41.41,"l":39.755,"n":18769,"o":39.9,"t":"2025-01-02T05:00:00Z","v":1076332,"vw":40.788163},{"c":44.32,"h":44.48,"l":40.83,"n":32341,"o":41.15,"t":"2025-01-03T05:00:00Z","v":2459183,"vw":43.68176},{"c":44.85,"h":45.26,"l":44.25,"n":30717,"o":44.74,"t":"2025-01-06T05:00:00Z","v":3484731,"vw":44.846627},{"c":45.13,"h":46.84,"l":44.8,"n":29046,"o":46.01,"t":"2025-01-07T05:00:00Z","v":2328161,"vw":45.490867},{"c":45.12,"h":45.61,"l":44.57,"n":25201,"o":44.67,"t":"2025-01-08T05:00:00Z","v":2543740,"vw":45.120992},{"c":44.92,"h":45.6365,"l":44.875,"n":22786,"o":45.04,"t":"2025-01-10T05:00:00Z","v":1930656,"vw":45.1288},{"c":45.41,"h":47.08,"l":43.905,"n":28421,"o":44.47,"t":"2025-01-13T05:00:00Z","v":1963725,"vw":45.795311},{"c":44.37,"h":45.615,"l":42.98,"n":25949,"o":45.33,"t":"2025-01-14T05:00:00Z","v":2092424,"vw":44.041565},{"c":43.04,"h":45.19,"l":42.81,"n":33747,"o":45.06,"t":"2025-01-15T05:00:00Z","v":2979753,"vw":43.310476},{"c":41.95,"h":43.475,"l":41.77,"n":20688,"o":43.02,"t":"2025-01-16T05:00:00Z","v":1267397,"vw":42.23129},{"c":43.78,"h":44.3408,"l":41.62,"n":26274,"o":42.09,"t":"2025-01-17T05:00:00Z","v":2489038,"vw":43.385302},{"c":44.37,"h":44.46,"l":43.54,"n":19127,"o":43.75,"t":"2025-01-21T05:00:00Z","v":1681659,"vw":44.148427},{"c":44.26,"h":44.93,"l":44.05,"n":15442,"o":44.27,"t":"2025-01-22T05:00:00Z","v":942972,"vw":44.437186},{"c":44.5,"h":45.12,"l":43.301,"n":11803,"o":44.55,"t":"2025-01-23T05:00:00Z","v":742769,"vw":44.250975},{"c":44.18,"h":44.71,"l":43.365,"n":19753,"o":44.24,"t":"2025-01-24T05:00:00Z","v":1204529,"vw":44.230549},{"c":44.68,"h":45.4254,"l":43.94,"n":16834,"o":44.43,"t":"2025-01-27T05:00:00Z","v":879240,"vw":44.489273},{"c":43.54,"h":45.04,"l":43.33,"n":14534,"o":44.54,"t":"2025-01-28T05:00:00Z","v":916011,"vw":43.802551},{"c":43.74,"h":44.045,"l":43.22,"n":13008,"o":43.47,"t":"2025-01-29T05:00:00Z","v":839043,"vw":43.613214},{"c":45.1,"h":45.61,"l":43.78,"n":13212,"o":44.01,"t":"2025-01-30T05:00:00Z","v":671427,"vw":44.922449},{"c":45.11,"h":45.41,"l":44.75,"n":13301,"o":45.11,"t":"2025-01-31T05:00:00Z","v":978342,"vw":45.073593},{"c":44.8,"h":44.9,"l":43.985,"n":12240,"o":44.15,"t":"2025-02-03T05:00:00Z","v":751039,"vw":44.572036},{"c":45.06,"h":45.19,"l":44.02,"n":12370,"o":44.24,"t":"2025-02-04T05:00:00Z","v":800688,"vw":44.928097},{"c":45,"h":45.47,"l":44.67,"n":13985,"o":45.14,"t":"2025-02-05T05:00:00Z","v":1180345,"vw":44.971882},{"c":42.72,"h":45.19,"l":42.19,"n":20878,"o":45.11,"t":"2025-02-06T05:00:00Z","v":1949153,"vw":43.260532},{"c":41.96,"h":43.585,"l":41.94,"n":20931,"o":42.97,"t":"2025-02-07T05:00:00Z","v":1464126,"vw":42.357162},{"c":42.85,"h":43.26,"l":41.54,"n":14719,"o":42.1,"t":"2025-02-10T05:00:00Z","v":913267,"vw":42.61563},{"c":41.98,"h":42.96,"l":41.841,"n":13594,"o":42.79,"t":"2025-02-11T05:00:00Z","v":905536,"vw":42.187747},{"c":41.28,"h":42.18,"l":41,"n":16647,"o":41.86,"t":"2025-02-12T05:00:00Z","v":1051753,"vw":41.478036},{"c":41.75,"h":42.01,"l":41,"n":14030,"o":41.57,"t":"2025-02-13T05:00:00Z","v":640271,"vw":41.573701},{"c":41.06,"h":42,"l":40.88,"n":15398,"o":41.86,"t":"2025-02-14T05:00:00Z","v":779401,"vw":41.253981},{"c":41.09,"h":42.065,"l":41.01,"n":15559,"o":41.11,"t":"2025-02-18T05:00:00Z","v":771491,"vw":41.320527},{"c":40.89,"h":41.605,"l":40.67,"n":17303,"o":40.97,"t":"2025-02-19T05:00:00Z","v":834584,"vw":40.994593},{"c":40.67,"h":41.64,"l":40.58,"n":15768,"o":40.9,"t":"2025-02-20T05:00:00Z","v":734888,"vw":40.83645},{"c":39.65,"h":40.89,"l":39.565,"n":21383,"o":40.59,"t":"2025-02-21T05:00:00Z","v":1325724,"vw":39.991339},{"c":40.67,"h":40.865,"l":39.7,"n":23430,"o":39.82,"t":"2025-02-24T05:00:00Z","v":1329283,"vw":40.495943},{"c":42.35,"h":42.405,"l":40.59,"n":23790,"o":40.59,"t":"2025-02-25T05:00:00Z","v":1706637,"vw":41.931778},{"c":41,"h":42.23,"l":40.8975,"n":19581,"o":42.23,"t":"2025-02-26T05:00:00Z","v":1509895,"vw":41.286634},{"c":40.26,"h":42.85,"l":40.17,"n":36540,"o":41.22,"t":"2025-02-27T05:00:00Z","v":2801113,"vw":41.012551},{"c":29.98,"h":33.58,"l":29.79,"n":73743,"o":32.5,"t":"2025-02-28T05:00:00Z","v":7806761,"vw":30.728268},{"c":29.26,"h":30.55,"l":29.19,"n":61874,"o":30.46,"t":"2025-03-03T05:00:00Z","v":5441719,"vw":29.542539},{"c":30.46,"h":30.91,"l":28.09,"n":42846,"o":28.68,"t":"2025-03-04T05:00:00Z","v":5909330,"vw":29.818937},{"c":29.68,"h":30.95,"l":28.19,"n":30266,"o":30.44,"t":"2025-03-05T05:00:00Z","v":2493784,"vw":29.29444},{"c":29.91,"h":30.82,"l":29.345,"n":25377,"o":29.47,"t":"2025-03-06T05:00:00Z","v":2809002,"vw":29.961638},{"c":30.57,"h":31.205,"l":29.44,"n":31961,"o":29.98,"t":"2025-03-07T05:00:00Z","v":3323165,"vw":30.419382},{"c":29.87,"h":31.43,"l":29.85,"n":24436,"o":30.65,"t":"2025-03-10T04:00:00Z","v":1844154,"vw":30.304687},{"c":29.12,"h":30.02,"l":28.67,"n":20869,"o":29.94,"t":"2025-03-11T04:00:00Z","v":1240322,"vw":29.165454},{"c":28.82,"h":29.12,"l":27.61,"n":25700,"o":29.12,"t":"2025-03-12T04:00:00Z","v":2601635,"vw":28.440247},{"c":28.17,"h":29.37,"l":27.85,"n":29001,"o":28.87,"t":"2025-03-13T04:00:00Z","v":2073418,"vw":28.273582},{"c":28.54,"h":29.54,"l":28.115,"n":26206,"o":28.33,"t":"2025-03-14T04:00:00Z","v":1655878,"vw":28.922406},{"c":29.43,"h":29.74,"l":28.55,"n":20561,"o":28.55,"t":"2025-03-17T04:00:00Z","v":1198494,"vw":29.431148},{"c":29.14,"h":29.8398,"l":29.055,"n":18017,"o":29.25,"t":"2025-03-18T04:00:00Z","v":1285919,"vw":29.25547},{"c":29.26,"h":29.525,"l":28.785,"n":19445,"o":29,"t":"2025-03-19T04:00:00Z","v":1661352,"vw":29.211898},{"c":29.01,"h":29.91,"l":28.91,"n":21678,"o":29.16,"t":"2025-03-20T04:00:00Z","v":1605793,"vw":29.174378},{"c":28.69,"h":29.04,"l":28.32,"n":22566,"o":28.83,"t":"2025-03-21T04:00:00Z","v":1895973,"vw":28.67114},{"c":28.94,"h":29.3,"l":28.55,"n":20907,"o":28.75,"t":"2025-03-24T04:00:00Z","v":1528420,"vw":28.997692},{"c":28.81,"h":29.77,"l":28.49,"n":19030,"o":29.06,"t":"2025-03-25T04:00:00Z","v":1422877,"vw":29.015737},{"c":29.66,"h":30.23,"l":28.71,"n":28089,"o":28.86,"t":"2025-03-26T04:00:00Z","v":2275037,"vw":29.630404},{"c":30.12,"h":30.23,"l":29.31,"n":21889,"o":29.67,"t":"2025-03-27T04:00:00Z","v":1480453,"vw":29.973685},{"c":30.12,"h":30.385,"l":29.89,"n":20356,"o":30.06,"t":"2025-03-28T04:00:00Z","v":1521624,"vw":30.114761},{"c":30.32,"h":31.04,"l":29.7,"n":33395,"o":29.91,"t":"2025-03-31T04:00:00Z","v":2842512,"vw":30.399264},{"c":29.93,"h":30.97,"l":29.37,"n":32289,"o":30.44,"t":"2025-04-01T04:00:00Z","v":4128567,"vw":30.230606},{"c":29.21,"h":30.135,"l":29.18,"n":28544,"o":29.65,"t":"2025-04-02T04:00:00Z","v":2110573,"vw":29.460378},{"c":28.38,"h":29,"l":28.0175,"n":32102,"o":28.7,"t":"2025-04-03T04:00:00Z","v":2235759,"vw":28.425938},{"c":27.37,"h":27.77,"l":26.72,"n":27023,"o":27.65,"t":"2025-04-04T04:00:00Z","v":1613368,"vw":27.268818},{"c":26.42,"h":27.48,"l":25.41,"n":23693,"o":26.36,"t":"2025-04-07T04:00:00Z","v":2556388,"vw":26.355913},{"c":27.12,"h":28.05,"l":26.785,"n":31643,"o":27.16,"t":"2025-04-08T04:00:00Z","v":2799511,"vw":27.20346},{"c":29.1,"h":30.17,"l":26.62,"n":51445,"o":27.02,"t":"2025-04-09T04:00:00Z","v":4326037,"vw":28.926354},{"c":27.08,"h":28.93,"l":26.4,"n":34907,"o":28.93,"t":"2025-04-10T04:00:00Z","v":3211859,"vw":27.189887},{"c":26.15,"h":27.45,"l":25.975,"n":26053,"o":27.25,"t":"2025-04-11T04:00:00Z","v":2200208,"vw":26.24822},{"c":26.39,"h":26.76,"l":25.82,"n":20725,"o":26.68,"t":"2025-04-14T04:00:00Z","v":2163351,"vw":26.32502},{"c":24.73,"h":26.49,"l":24.71,"n":32218,"o":26.2,"t":"2025-04-15T04:00:00Z","v":2929421,"vw":25.17244},{"c":23.84,"h":25.195,"l":23.79,"n":43992,"o":24.71,"t":"2025-04-16T04:00:00Z","v":4551937,"vw":24.093629},{"c":23.91,"h":24.34,"l":23.36,"n":61378,"o":23.75,"t":"2025-04-17T04:00:00Z","v":6314242,"vw":23.950548},{"c":21.49,"h":23.95,"l":20.36,"n":49344,"o":23.75,"t":"2025-04-21T04:00:00Z","v":4700237,"vw":21.35752},{"c":20.6,"h":21.51,"l":20.365,"n":46438,"o":21.365,"t":"2025-04-22T04:00:00Z","v":4817149,"vw":20.706134},{"c":21.2,"h":22.07,"l":21.07,"n":36487,"o":21.11,"t":"2025-04-23T04:00:00Z","v":4209325,"vw":21.375453},{"c":22.18,"h":22.495,"l":21.38,"n":24675,"o":21.38,"t":"2025-04-24T04:00:00Z","v":1942579,"vw":22.130442},{"c":22.15,"h":22.54,"l":21.71,"n":22498,"o":22.18,"t":"2025-04-25T04:00:00Z","v":1864268,"vw":22.07604},{"c":22.18,"h":22.77,"l":21.77,"n":17604,"o":22.15,"t":"2025-04-28T04:00:00Z","v":1367438,"vw":22.148294},{"c":22.35,"h":22.64,"l":21.3,"n":26875,"o":22.09,"t":"2025-04-29T04:00:00Z","v":2632704,"vw":22.207239},{"c":23.4,"h":23.5,"l":21.74,"n":45056,"o":22.14,"t":"2025-04-30T04:00:00Z","v":6501579,"vw":22.541526},{"c":22.78,"h":23.415,"l":22.6,"n":29023,"o":23.38,"t":"2025-05-01T04:00:00Z","v":2190592,"vw":22.932475},{"c":23.31,"h":23.595,"l":22.775,"n":26070,"o":23.21,"t":"2025-05-02T04:00:00Z","v":1937486,"vw":23.30398},{"c":22.81,"h":23.53,"l":22.72,"n":18190,"o":23.34,"t":"2025-05-05T04:00:00Z","v":1499548,"vw":22.981825},{"c":23.8,"h":23.98,"l":22.36,"n":27814,"o":22.7,"t":"2025-05-06T04:00:00Z","v":2500524,"vw":23.385548},{"c":24.16,"h":24.3,"l":23.49,"n":27572,"o":23.94,"t":"2025-05-07T04:00:00Z","v":2142510,"vw":24.043706},{"c":24.22,"h":24.77,"l":24.01,"n":24307,"o":24.29,"t":"2025-05-08T04:00:00Z","v":5157172,"vw":24.389805},{"c":23.84,"h":24.65,"l":23.83,"n":22806,"o":24.39,"t":"2025-05-09T04:00:00Z","v":1574132,"vw":24.087427},{"c":25.84,"h":26.06,"l":24.72,"n":42379,"o":24.78,"t":"2025-05-12T04:00:00Z","v":3436987,"vw":25.766448},{"c":26.94,"h":28.48,"l":25.15,"n":83743,"o":26.26,"t":"2025-05-13T04:00:00Z","v":9008140,"vw":27.416844},{"c":25.72,"h":27.33,"l":25.3,"n":35933,"o":27,"t":"2025-05-14T04:00:00Z","v":2813722,"vw":25.849593},{"c":25.64,"h":25.96,"l":24.41,"n":29778,"o":25.76,"t":"2025-05-15T04:00:00Z","v":2404357,"vw":25.287701},{"c":26.15,"h":26.25,"l":25.36,"n":26585,"o":25.67,"t":"2025-05-16T04:00:00Z","v":2122382,"vw":26.04193},{"c":25.08,"h":25.88,"l":24.91,"n":27923,"o":25.75,"t":"2025-05-19T04:00:00Z","v":1873168,"vw":25.131194},{"c":25.2,"h":25.415,"l":24.58,"n":21841,"o":25.08,"t":"2025-05-20T04:00:00Z","v":1402507,"vw":25.140086},{"c":23.51,"h":25.11,"l":23.48,"n":29027,"o":24.79,"t":"2025-05-21T04:00:00Z","v":1850077,"vw":23.854533},{"c":22.96,"h":23.33,"l":22.57,"n":24429,"o":23.3,"t":"2025-05-22T04:00:00Z","v":1585017,"vw":22.889911},{"c":22.53,"h":22.77,"l":22.3,"n":21292,"o":22.39,"t":"2025-05-23T04:00:00Z","v":1533003,"vw":22.548528},{"c":23.52,"h":23.575,"l":22.71,"n":21827,"o":22.96,"t":"2025-05-27T04:00:00Z","v":1299851,"vw":23.380563},{"c":22.75,"h":23.54,"l":22.69,"n":20491,"o":23.54,"t":"2025-05-28T04:00:00Z","v":1070320,"vw":22.893558},{"c":22.85,"h":23.22,"l":22.515,"n":17057,"o":23.02,"t":"2025-05-29T04:00:00Z","v":944209,"vw":22.818407},{"c":22.64,"h":22.91,"l":22.16,"n":17484,"o":22.71,"t":"2025-05-30T04:00:00Z","v":1666930,"vw":22.680947},{"c":21.63,"h":22.78,"l":21.415,"n":21402,"o":22.55,"t":"2025-06-02T04:00:00Z","v":1397291,"vw":21.697614},{"c":22.44,"h":22.55,"l":21.2783,"n":20023,"o":21.69,"t":"2025-06-03T04:00:00Z","v":1970801,"vw":22.357055},{"c":22.6,"h":23.27,"l":22.47,"n":19456,"o":22.5,"t":"2025-06-04T04:00:00Z","v":1439962,"vw":22.764141},{"c":22.63,"h":22.88,"l":22.35,"n":15690,"o":22.57,"t":"2025-06-05T04:00:00Z","v":940816,"vw":22.643154},{"c":22.74,"h":23.18,"l":22.51,"n":14644,"o":22.87,"t":"2025-06-06T04:00:00Z","v":882751,"vw":22.721223},{"c":21.99,"h":22.9699,"l":21.4726,"n":35795,"o":22.78,"t":"2025-06-09T04:00:00Z","v":2156361,"vw":22.036769},{"c":22.61,"h":22.95,"l":21.345,"n":57635,"o":22.19,"t":"2025-06-10T04:00:00Z","v":4539314,"vw":22.52555},{"c":22.77,"h":22.92,"l":22.2,"n":46813,"o":22.63,"t":"2025-06-11T04:00:00Z","v":4531496,"vw":22.710066},{"c":22.13,"h":22.7014,"l":22.11,"n":18969,"o":22.58,"t":"2025-06-12T04:00:00Z","v":1163382,"vw":22.212413},{"c":21.23,"h":22.255,"l":21.05,"n":24449,"o":21.99,"t":"2025-06-13T04:00:00Z","v":1739833,"vw":21.492048},{"c":21.12,"h":21.47,"l":20.47,"n":26042,"o":21.23,"t":"2025-06-16T04:00:00Z","v":1706676,"vw":21.011616},{"c":20.85,"h":21.065,"l":20.52,"n":19947,"o":20.81,"t":"2025-06-17T04:00:00Z","v":1460576,"vw":20.842794},{"c":21.52,"h":21.605,"l":20.57,"n":23748,"o":20.75,"t":"2025-06-18T04:00:00Z","v":1623451,"vw":21.306991},{"c":21.56,"h":22.15,"l":21.255,"n":23683,"o":21.75,"t":"2025-06-20T04:00:00Z","v":2318725,"vw":21.548993},{"c":20.85,"h":21.4563,"l":20.355,"n":26386,"o":21.39,"t":"2025-06-23T04:00:00Z","v":2222641,"vw":20.845026},{"c":21.52,"h":21.625,"l":20.85,"n":22525,"o":21.05,"t":"2025-06-24T04:00:00Z","v":1327592,"vw":21.444228},{"c":20.94,"h":21.48,"l":20.72,"n":21836,"o":21.48,"t":"2025-06-25T04:00:00Z","v":1857972,"vw":20.996814},{"c":22.055,"h":22.42,"l":21.09,"n":31935,"o":21.09,"t":"2025-06-26T04:00:00Z","v":2283142,"vw":22.046695},{"c":21.9,"h":22.145,"l":21.62,"n":23926,"o":22.06,"t":"2025-06-27T04:00:00Z","v":2804814,"vw":21.872796},{"c":22.69,"h":23.185,"l":21.68,"n":41755,"o":22.01,"t":"2025-06-30T04:00:00Z","v":4340879,"vw":22.648894},{"c":23.49,"h":23.875,"l":22.23,"n":34667,"o":22.69,"t":"2025-07-01T04:00:00Z","v":2680984,"vw":23.193941},{"c":23.19,"h":23.66,"l":22.89,"n":24932,"o":23.49,"t":"2025-07-02T04:00:00Z","v":2047085,"vw":23.162733},{"c":23.36,"h":23.98,"l":23.07,"n":15743,"o":23.48,"t":"2025-07-03T04:00:00Z","v":1483833,"vw":23.342491},{"c":23.32,"h":23.4,"l":22.94,"n":27483,"o":23.3,"t":"2025-07-07T04:00:00Z","v":1981036,"vw":23.216744},{"c":24.12,"h":24.675,"l":23.335,"n":24224,"o":23.35,"t":"2025-07-08T04:00:00Z","v":1877692,"vw":24.148295},{"c":24.42,"h":24.66,"l":24,"n":20961,"o":24.32,"t":"2025-07-09T04:00:00Z","v":1582355,"vw":24.379037},{"c":24.69,"h":25.04,"l":23.99,"n":23437,"o":24.46,"t":"2025-07-10T04:00:00Z","v":1555620,"vw":24.744015},{"c":24.36,"h":24.6,"l":23.82,"n":17280,"o":24.43,"t":"2025-07-11T04:00:00Z","v":1355222,"vw":24.197947},{"c":24.08,"h":24.35,"l":23.83,"n":18199,"o":24.09,"t":"2025-07-14T04:00:00Z","v":1359357,"vw":24.063381},{"c":23.27,"h":24.635,"l":23.16,"n":21108,"o":24.36,"t":"2025-07-15T04:00:00Z","v":1441565,"vw":23.474348},{"c":22.68,"h":23.45,"l":22.35,"n":19120,"o":23.45,"t":"2025-07-16T04:00:00Z","v":1115204,"vw":22.685199},{"c":22.77,"h":23.03,"l":22.38,"n":15321,"o":22.65,"t":"2025-07-17T04:00:00Z","v":912252,"vw":22.789216},{"c":21.92,"h":22.9,"l":21.91,"n":20402,"o":22.74,"t":"2025-07-18T04:00:00Z","v":1279107,"vw":22.089279},{"c":21.64,"h":22.26,"l":21.63,"n":19868,"o":21.99,"t":"2025-07-21T04:00:00Z","v":1462552,"vw":21.844457},{"c":22.04,"h":22.86,"l":21.83,"n":22661,"o":21.89,"t":"2025-07-22T04:00:00Z","v":1628930,"vw":22.187348},{"c":22.97,"h":23.02,"l":22.04,"n":14556,"o":22.19,"t":"2025-07-23T04:00:00Z","v":1303603,"vw":22.832521},{"c":21.74,"h":23.02,"l":21.74,"n":20739,"o":22.78,"t":"2025-07-24T04:00:00Z","v":1633499,"vw":22.210637},{"c":22.255,"h":22.32,"l":21.58,"n":18978,"o":21.74,"t":"2025-07-25T04:00:00Z","v":1451391,"vw":22.016488},{"c":22.69,"h":23.13,"l":22.21,"n":22399,"o":22.38,"t":"2025-07-28T04:00:00Z","v":2073093,"vw":22.725914},{"c":22.26,"h":23.13,"l":22.23,"n":23768,"o":22.49,"t":"2025-07-29T04:00:00Z","v":1897384,"vw":22.537147},{"c":22.45,"h":22.59,"l":21.905,"n":18907,"o":22.37,"t":"2025-07-30T04:00:00Z","v":1604251,"vw":22.298086},{"c":21.77,"h":22.5599,"l":21.7,"n":20085,"o":22.31,"t":"2025-07-31T04:00:00Z","v":1997302,"vw":21.885439},{"c":21.09,"h":21.81,"l":20.83,"n":30201,"o":21.68,"t":"2025-08-01T04:00:00Z","v":1874471,"vw":21.138134},{"c":21.37,"h":21.65,"l":20.875,"n":25436,"o":21.15,"t":"2025-08-04T04:00:00Z","v":2166993,"vw":21.428265},{"c":21.76,"h":22.51,"l":21.48,"n":32566,"o":21.48,"t":"2025-08-05T04:00:00Z","v":3372964,"vw":22.042922},{"c":18,"h":22.04,"l":17.125,"n":73698,"o":20.78,"t":"2025-08-06T04:00:00Z","v":6388865,"vw":18.453066},{"c":18.2,"h":18.62,"l":17.7501,"n":39884,"o":18.17,"t":"2025-08-07T04:00:00Z","v":3505694,"vw":18.171609},{"c":19.24,"h":19.28,"l":18.22,"n":31229,"o":18.3,"t":"2025-08-08T04:00:00Z","v":2850862,"vw":18.98009},{"c":19.07,"h":19.62,"l":18.77,"n":29609,"o":19.285,"t":"2025-08-11T04:00:00Z","v":3114766,"vw":19.068866},{"c":20.33,"h":20.35,"l":19.103,"n":27068,"o":19.25,"t":"2025-08-12T04:00:00Z","v":2898878,"vw":20.117626},{"c":20.77,"h":21,"l":20.21,"n":30410,"o":20.25,"t":"2025-08-13T04:00:00Z","v":2941550,"vw":20.730829},{"c":20.66,"h":20.75,"l":19.58,"n":31261,"o":19.92,"t":"2025-08-14T04:00:00Z","v":3142536,"vw":20.473144},{"c":20.98,"h":21.159,"l":20.63,"n":20361,"o":20.97,"t":"2025-08-15T04:00:00Z","v":2135762,"vw":20.954312},{"c":21.13,"h":21.7,"l":21.11,"n":26227,"o":21.24,"t":"2025-08-18T04:00:00Z","v":2276536,"vw":21.40196},{"c":21.59,"h":22.05,"l":21.22,"n":19284,"o":21.47,"t":"2025-08-19T04:00:00Z","v":2197103,"vw":21.651149},{"c":21.3,"h":21.83,"l":21.29,"n":21488,"o":21.49,"t":"2025-08-20T04:00:00Z","v":1818107,"vw":21.442419},{"c":21.42,"h":21.72,"l":21.055,"n":22218,"o":21.06,"t":"2025-08-21T04:00:00Z","v":1857661,"vw":21.493427},{"c":22.44,"h":22.685,"l":21.37,"n":19876,"o":21.61,"t":"2025-08-22T04:00:00Z","v":1602125,"vw":22.389372},{"c":22.17,"h":22.29,"l":21.9,"n":15995,"o":22.24,"t":"2025-08-25T04:00:00Z","v":1503951,"vw":22.120085},{"c":21.55,"h":22.35,"l":21.51,"n":18256,"o":22.22,"t":"2025-08-26T04:00:00Z","v":1881282,"vw":21.755156},{"c":22.185,"h":22.2,"l":21.44,"n":21257,"o":21.51,"t":"2025-08-27T04:00:00Z","v":2254214,"vw":22.006033},{"c":22.62,"h":22.665,"l":21.955,"n":26477,"o":22.25,"t":"2025-08-28T04:00:00Z","v":2779045,"vw":22.294004},{"c":22.96,"h":23.34,"l":22.615,"n":25592,"o":22.74,"t":"2025-08-29T04:00:00Z","v":2742996,"vw":22.962947},{"c":23.45,"h":23.48,"l":22.2781,"n":26217,"o":22.71,"t":"2025-09-02T04:00:00Z","v":2935388,"vw":23.179123},{"c":23.33,"h":23.73,"l":23.19,"n":27045,"o":23.53,"t":"2025-09-03T04:00:00Z","v":2704167,"vw":23.419293},{"c":23.65,"h":23.905,"l":22.88,"n":28379,"o":23.34,"t":"2025-09-04T04:00:00Z","v":3011904,"vw":23.618945},{"c":23.72,"h":24.42,"l":23.535,"n":23740,"o":23.7,"t":"2025-09-05T04:00:00Z","v":2022191,"vw":23.845848},{"c":22.54,"h":23.99,"l":22.515,"n":35674,"o":23.99,"t":"2025-09-08T04:00:00Z","v":2886481,"vw":22.898266},{"c":23.3,"h":23.6,"l":21.87,"n":30677,"o":22.52,"t":"2025-09-09T04:00:00Z","v":2624606,"vw":23.073286},{"c":21.055,"h":22.86,"l":20.905,"n":48651,"o":22.64,"t":"2025-09-10T04:00:00Z","v":4258831,"vw":21.51328},{"c":22.31,"h":22.475,"l":21.16,"n":26263,"o":21.16,"t":"2025-09-11T04:00:00Z","v":2263511,"vw":22.138784},{"c":21.73,"h":22.26,"l":21.61,"n":22844,"o":22.26,"t":"2025-09-12T04:00:00Z","v":2150494,"vw":21.818993},{"c":21.42,"h":21.685,"l":21.13,"n":22369,"o":21.66,"t":"2025-09-15T04:00:00Z","v":2047108,"vw":21.439574},{"c":21.71,"h":21.93,"l":21.375,"n":24012,"o":21.67,"t":"2025-09-16T04:00:00Z","v":2372059,"vw":21.708584},{"c":21.92,"h":22.87,"l":21.72,"n":27838,"o":21.8,"t":"2025-09-17T04:00:00Z","v":3299249,"vw":22.144215},{"c":22.07,"h":22.62,"l":21.9,"n":22535,"o":22.26,"t":"2025-09-18T04:00:00Z","v":2257746,"vw":22.176824},{"c":22.14,"h":22.35,"l":21.85,"n":32013,"o":21.96,"t":"2025-09-19T04:00:00Z","v":18785207,"vw":22.137414},{"c":23.02,"h":23.26,"l":21.72,"n":38594,"o":21.99,"t":"2025-09-22T04:00:00Z","v":4430213,"vw":22.793777},{"c":22.02,"h":23.09,"l":21.955,"n":33424,"o":22.99,"t":"2025-09-23T04:00:00Z","v":3439776,"vw":22.3338},{"c":24.59,"h":24.63,"l":22.88,"n":43087,"o":22.965,"t":"2025-09-24T04:00:00Z","v":4648547,"vw":24.138337},{"c":23.77,"h":25.04,"l":23.75,"n":31885,"o":24.55,"t":"2025-09-25T04:00:00Z","v":3391295,"vw":24.046374},{"c":24.53,"h":24.55,"l":23.2501,"n":31252,"o":23.64,"t":"2025-09-26T04:00:00Z","v":2706476,"vw":24.155969},{"c":24.54,"h":24.74,"l":23.81,"n":40074,"o":24.74,"t":"2025-09-29T04:00:00Z","v":3947173,"vw":24.349261},{"c":24.76,"h":24.9,"l":24.2043,"n":25208,"o":24.4,"t":"2025-09-30T04:00:00Z","v":2177169,"vw":24.653386},{"c":24.55,"h":25.28,"l":24.22,"n":26023,"o":24.64,"t":"2025-10-01T04:00:00Z","v":2102357,"vw":24.636606},{"c":26.62,"h":26.715,"l":24.57,"n":39293,"o":24.67,"t":"2025-10-02T04:00:00Z","v":3512579,"vw":26.276244},{"c":27.14,"h":27.5,"l":26.435,"n":32329,"o":26.53,"t":"2025-10-03T04:00:00Z","v":2790138,"vw":27.144855},{"c":26.46,"h":27.23,"l":26.16,"n":26922,"o":27.16,"t":"2025-10-06T04:00:00Z","v":2629870,"vw":26.641281},{"c":27.23,"h":27.495,"l":26.39,"n":31351,"o":26.7,"t":"2025-10-07T04:00:00Z","v":2769022,"vw":27.231581},{"c":25.6,"h":27.3,"l":25.555,"n":30870,"o":26.74,"t":"2025-10-08T04:00:00Z","v":2635125,"vw":26.075856},{"c":25.18,"h":26.29,"l":25.14,"n":23193,"o":25.98,"t":"2025-10-09T04:00:00Z","v":2334201,"vw":25.537391},{"c":24.26,"h":25.32,"l":24.23,"n":24749,"o":25.27,"t":"2025-10-10T04:00:00Z","v":1639729,"vw":24.481085},{"c":24.29,"h":24.87,"l":24.23,"n":16755,"o":24.67,"t":"2025-10-13T04:00:00Z","v":1356638,"vw":24.443106},{"c":24.93,"h":25.2,"l":23.4995,"n":22188,"o":24.03,"t":"2025-10-14T04:00:00Z","v":1904017,"vw":24.773564},{"c":24.68,"h":25.23,"l":24.235,"n":17997,"o":25.01,"t":"2025-10-15T04:00:00Z","v":1170505,"vw":24.64258},{"c":24.74,"h":25.16,"l":24.465,"n":21525,"o":24.99,"t":"2025-10-16T04:00:00Z","v":2010027,"vw":24.781468},{"c":24.165,"h":24.8,"l":24.05,"n":21142,"o":24.73,"t":"2025-10-17T04:00:00Z","v":1231749,"vw":24.25332},{"c":23.96,"h":24.5899,"l":23.9,"n":20159,"o":24.44,"t":"2025-10-20T04:00:00Z","v":1517607,"vw":24.175134},{"c":23.51,"h":23.955,"l":23.49,"n":22348,"o":23.83,"t":"2025-10-21T04:00:00Z","v":1769999,"vw":23.670416},{"c":23.46,"h":24.055,"l":23.22,"n":24501,"o":23.42,"t":"2025-10-22T04:00:00Z","v":2071231,"vw":23.572336},{"c":23.5,"h":24.045,"l":23.18,"n":20036,"o":23.39,"t":"2025-10-23T04:00:00Z","v":1499443,"vw":23.688354},{"c":23.385,"h":24.06,"l":23.32,"n":22841,"o":23.69,"t":"2025-10-24T04:00:00Z","v":1400370,"vw":23.526622},{"c":22.95,"h":23.5996,"l":22.69,"n":36890,"o":23.36,"t":"2025-10-27T04:00:00Z","v":6050887,"vw":23.018358},{"c":23.17,"h":23.6,"l":22.59,"n":28675,"o":23.18,"t":"2025-10-28T04:00:00Z","v":2516605,"vw":23.087299},{"c":23.01,"h":23.765,"l":22.91,"n":22696,"o":23.12,"t":"2025-10-29T04:00:00Z","v":1934058,"vw":23.356543},{"c":21.8,"h":22.98,"l":21.74,"n":21713,"o":22.75,"t":"2025-10-30T04:00:00Z","v":1668548,"vw":22.120587},{"c":21.5,"h":21.825,"l":21.23,"n":18335,"o":21.66,"t":"2025-10-31T04:00:00Z","v":1374792,"vw":21.467682},{"c":21.31,"h":21.59,"l":20.65,"n":24302,"o":21.45,"t":"2025-11-03T05:00:00Z","v":1627483,"vw":21.173438},{"c":20.66,"h":21.46,"l":20.605,"n":21380,"o":21.05,"t":"2025-11-04T05:00:00Z","v":1321436,"vw":20.916042},{"c":20.68,"h":21.36,"l":20.28,"n":31168,"o":20.48,"t":"2025-11-05T05:00:00Z","v":3026488,"vw":20.832216},{"c":20.26,"h":20.74,"l":18.32,"n":57632,"o":19,"t":"2025-11-06T05:00:00Z","v":5740363,"vw":20.030805},{"c":19.51,"h":20.015,"l":18.955,"n":38680,"o":19.75,"t":"2025-11-07T05:00:00Z","v":3670050,"vw":19.507181},{"c":18.17,"h":19.32,"l":18.0201,"n":31330,"o":19.19,"t":"2025-11-10T05:00:00Z","v":2522482,"vw":18.270249},{"c":18.24,"h":18.6,"l":17.98,"n":26660,"o":18.19,"t":"2025-11-11T05:00:00Z","v":2222580,"vw":18.321437},{"c":17.41,"h":18.24,"l":17.33,"n":22991,"o":18.2,"t":"2025-11-12T05:00:00Z","v":2283482,"vw":17.641127},{"c":16.08,"h":17.3,"l":15.985,"n":29421,"o":17.2,"t":"2025-11-13T05:00:00Z","v":2494907,"vw":16.342822},{"c":16.02,"h":16.2,"l":15.68,"n":30608,"o":15.92,"t":"2025-11-14T05:00:00Z","v":2715505,"vw":15.976077},{"c":15.65,"h":16.165,"l":15.45,"n":28643,"o":16.02,"t":"2025-11-17T05:00:00Z","v":2185527,"vw":15.702061},{"c":15.01,"h":15.65,"l":14.94,"n":27472,"o":15.65,"t":"2025-11-18T05:00:00Z","v":3518523,"vw":15.088202},{"c":14.34,"h":15.095,"l":14.3,"n":27290,"o":15,"t":"2025-11-19T05:00:00Z","v":2488513,"vw":14.492714},{"c":14.36,"h":14.71,"l":14.34,"n":28999,"o":14.41,"t":"2025-11-20T05:00:00Z","v":2359654,"vw":14.457579},{"c":15.18,"h":15.73,"l":14.33,"n":30528,"o":14.34,"t":"2025-11-21T05:00:00Z","v":4159187,"vw":15.251185},{"c":15.54,"h":15.58,"l":14.99,"n":30568,"o":15.41,"t":"2025-11-24T05:00:00Z","v":3647402,"vw":15.414483},{"c":16.57,"h":16.6,"l":15.435,"n":32964,"o":15.55,"t":"2025-11-25T05:00:00Z","v":3218315,"vw":16.323894},{"c":17.15,"h":17.58,"l":16.425,"n":30372,"o":16.57,"t":"2025-11-26T05:00:00Z","v":2942963,"vw":17.188998},{"c":17.2,"h":17.3251,"l":16.875,"n":9875,"o":17.09,"t":"2025-11-28T05:00:00Z","v":641793,"vw":17.172597},{"c":16.84,"h":17.445,"l":16.77,"n":20163,"o":17.11,"t":"2025-12-01T05:00:00Z","v":1651528,"vw":17.050473},{"c":16.49,"h":16.88,"l":16.26,"n":20689,"o":16.83,"t":"2025-12-02T05:00:00Z","v":1548960,"vw":16.468631},{"c":14.69,"h":15.01,"l":12.63,"n":131533,"o":12.89,"t":"2025-12-03T05:00:00Z","v":15511594,"vw":14.37052},{"c":14.64,"h":14.855,"l":14.01,"n":47412,"o":14.73,"t":"2025-12-04T05:00:00Z","v":4219854,"vw":14.524742},{"c":15.47,"h":15.55,"l":14.195,"n":48296,"o":14.67,"t":"2025-12-05T05:00:00Z","v":4593891,"vw":15.039632},{"c":14,"h":15.4345,"l":13.8,"n":35074,"o":15.39,"t":"2025-12-08T05:00:00Z","v":2983825,"vw":14.096592},{"c":14.01,"h":14.29,"l":13.805,"n":30392,"o":14.01,"t":"2025-12-09T05:00:00Z","v":2523439,"vw":13.98124},{"c":13.75,"h":14.26,"l":13.6856,"n":26683,"o":13.91,"t":"2025-12-10T05:00:00Z","v":2095556,"vw":13.859528},{"c":14.45,"h":14.47,"l":13.6013,"n":26451,"o":13.65,"t":"2025-12-11T05:00:00Z","v":4645657,"vw":14.267213},{"c":14.28,"h":14.7,"l":14.15,"n":27720,"o":14.63,"t":"2025-12-12T05:00:00Z","v":2068857,"vw":14.325413},{"c":14.22,"h":14.58,"l":13.99,"n":29577,"o":14.46,"t":"2025-12-15T05:00:00Z","v":2325591,"vw":14.218246},{"c":14.43,"h":14.66,"l":14.12,"n":29289,"o":14.25,"t":"2025-12-16T05:00:00Z","v":4130281,"vw":14.406414},{"c":14.53,"h":14.94,"l":14.37,"n":21631,"o":14.45,"t":"2025-12-17T05:00:00Z","v":2684231,"vw":14.593378},{"c":14.43,"h":14.54,"l":13.95,"n":28047,"o":14.48,"t":"2025-12-18T05:00:00Z","v":2511406,"vw":14.308083},{"c":14.41,"h":14.52,"l":14.22,"n":21853,"o":14.29,"t":"2025-12-19T05:00:00Z","v":3191362,"vw":14.408868},{"c":14.46,"h":14.98,"l":14.325,"n":22645,"o":14.35,"t":"2025-12-22T05:00:00Z","v":3079184,"vw":14.539895},{"c":14.1,"h":14.55,"l":14.07,"n":20253,"o":14.43,"t":"2025-12-23T05:00:00Z","v":2385422,"vw":14.218682},{"c":14.3,"h":14.39,"l":14.045,"n":12045,"o":14.12,"t":"2025-12-24T05:00:00Z","v":1579342,"vw":14.238621},{"c":14.69,"h":14.76,"l":14.15,"n":16899,"o":14.33,"t":"2025-12-26T05:00:00Z","v":1807802,"vw":14.578389},{"c":14.5,"h":14.71,"l":14.39,"n":17959,"o":14.65,"t":"2025-12-29T05:00:00Z","v":1888759,"vw":14.503463},{"c":14.61,"h":14.74,"l":14.36,"n":16713,"o":14.48,"t":"2025-12-30T05:00:00Z","v":2111811,"vw":14.611298},{"c":14.19,"h":14.6,"l":14.16,"n":16925,"o":14.56,"t":"2025-12-31T05:00:00Z","v":2612649,"vw":14.246323},{"c":14.29,"h":14.49,"l":13.85,"n":28353,"o":14.3,"t":"2026-01-02T05:00:00Z","v":2066067,"vw":14.246201},{"c":14.28,"h":14.33,"l":13.42,"n":32970,"o":14.3,"t":"2026-01-05T05:00:00Z","v":2863027,"vw":14.10493},{"c":14.86,"h":14.99,"l":14.28,"n":29011,"o":14.33,"t":"2026-01-06T05:00:00Z","v":3413885,"vw":14.78374},{"c":13.71,"h":14.86,"l":13.66,"n":29442,"o":14.8,"t":"2026-01-07T05:00:00Z","v":2402026,"vw":14.043742},{"c":13.45,"h":13.685,"l":12.85,"n":31662,"o":13.63,"t":"2026-01-08T05:00:00Z","v":3600082,"vw":13.40633},{"c":13.53,"h":13.85,"l":12.95,"n":30366,"o":13.42,"t":"2026-01-09T05:00:00Z","v":2654990,"vw":13.497972},{"c":13.23,"h":13.6,"l":12.99,"n":24217,"o":13.49,"t":"2026-01-12T05:00:00Z","v":2229109,"vw":13.187785},{"c":12.55,"h":13.31,"l":12.49,"n":31211,"o":13.31,"t":"2026-01-13T05:00:00Z","v":3282878,"vw":12.675166},{"c":11.73,"h":12.535,"l":11.6,"n":35687,"o":12.49,"t":"2026-01-14T05:00:00Z","v":4166506,"vw":11.901985},{"c":11.91,"h":11.985,"l":11.43,"n":28647,"o":11.68,"t":"2026-01-15T05:00:00Z","v":2637039,"vw":11.839176},{"c":11.68,"h":11.97,"l":11.56,"n":25866,"o":11.86,"t":"2026-01-16T05:00:00Z","v":2585801,"vw":11.688751},{"c":14.24,"h":15,"l":12.32,"n":101609,"o":12.32,"t":"2026-01-20T05:00:00Z","v":11363527,"vw":14.192618},{"c":14.33,"h":14.64,"l":13.68,"n":58132,"o":14.25,"t":"2026-01-21T05:00:00Z","v":5461579,"vw":14.213209},{"c":15.15,"h":15.79,"l":13.81,"n":59405,"o":13.85,"t":"2026-01-22T05:00:00Z","v":6863859,"vw":15.189008},{"c":15.23,"h":15.44,"l":14.65,"n":35958,"o":14.89,"t":"2026-01-23T05:00:00Z","v":2734160,"vw":15.166634},{"c":15.23,"h":15.4,"l":15,"n":26572,"o":15.2,"t":"2026-01-26T05:00:00Z","v":2417912,"vw":15.205846},{"c":13.48,"h":15.105,"l":13.19,"n":35289,"o":15.04,"t":"2026-01-27T05:00:00Z","v":3165007,"vw":13.671848},{"c":13.44,"h":13.67,"l":13.165,"n":39212,"o":13.52,"t":"2026-01-28T05:00:00Z","v":3349805,"vw":13.351128},{"c":13.05,"h":13.605,"l":12.94,"n":32376,"o":13.44,"t":"2026-01-29T05:00:00Z","v":3209464,"vw":13.080583},{"c":13.44,"h":13.67,"l":13,"n":28790,"o":13.115,"t":"2026-01-30T05:00:00Z","v":3478172,"vw":13.391813},{"c":13.21,"h":13.57,"l":12.9722,"n":42278,"o":13.39,"t":"2026-02-02T05:00:00Z","v":4040202,"vw":13.27018},{"c":13.68,"h":13.805,"l":12.9916,"n":33237,"o":13.01,"t":"2026-02-03T05:00:00Z","v":2836379,"vw":13.540407},{"c":13.55,"h":13.93,"l":13.42,"n":43111,"o":13.68,"t":"2026-02-04T05:00:00Z","v":4413673,"vw":13.596811},{"c":13.43,"h":13.775,"l":12.97,"n":44942,"o":13.67,"t":"2026-02-05T05:00:00Z","v":3449918,"vw":13.334278},{"c":13.37,"h":13.68,"l":13.015,"n":43320,"o":13.34,"t":"2026-02-06T05:00:00Z","v":2929754,"vw":13.326313},{"c":13.49,"h":13.58,"l":12.91,"n":35592,"o":13.36,"t":"2026-02-09T05:00:00Z","v":3520342,"vw":13.36172},{"c":13.66,"h":14.18,"l":13.46,"n":33173,"o":13.64,"t":"2026-02-10T05:00:00Z","v":3369603,"vw":13.722018},{"c":15.53,"h":15.8,"l":13.3,"n":95084,"o":13.5,"t":"2026-02-11T05:00:00Z","v":11302602,"vw":15.176823},{"c":15.89,"h":16.07,"l":15.34,"n":48290,"o":15.46,"t":"2026-02-12T05:00:00Z","v":5296175,"vw":15.733919},{"c":16.77,"h":17.11,"l":15.8518,"n":42176,"o":15.96,"t":"2026-02-13T05:00:00Z","v":4152358,"vw":16.669828},{"c":16.415,"h":16.95,"l":16.23,"n":31898,"o":16.9,"t":"2026-02-17T05:00:00Z","v":2520228,"vw":16.459272},{"c":16.93,"h":17.05,"l":16.465,"n":28170,"o":16.49,"t":"2026-02-18T05:00:00Z","v":2389719,"vw":16.872584},{"c":16.86,"h":17.13,"l":16.57,"n":33010,"o":16.99,"t":"2026-02-19T05:00:00Z","v":2788887,"vw":16.876628},{"c":16.79,"h":17.025,"l":16.24,"n":22352,"o":16.91,"t":"2026-02-20T05:00:00Z","v":1877860,"vw":16.682736},{"c":17.38,"h":17.525,"l":16.43,"n":31770,"o":16.65,"t":"2026-02-23T05:00:00Z","v":3219931,"vw":17.209689},{"c":17.17,"h":17.5,"l":16.48,"n":37439,"o":17.39,"t":"2026-02-24T05:00:00Z","v":3407614,"vw":16.905712},{"c":20.84,"h":21.98,"l":20.305,"n":111541,"o":20.305,"t":"2026-02-25T05:00:00Z","v":11697381,"vw":21.260113},{"c":22.29,"h":22.31,"l":20.88,"n":60299,"o":21.22,"t":"2026-02-26T05:00:00Z","v":5907328,"vw":21.904803},{"c":23.44,"h":23.55,"l":21.72,"n":45970,"o":22.1,"t":"2026-02-27T05:00:00Z","v":6373438,"vw":23.126695},{"c":23.44,"h":23.84,"l":22.43,"n":43499,"o":23.26,"t":"2026-03-02T05:00:00Z","v":3845220,"vw":23.276874},{"c":22.99,"h":23.13,"l":21.71,"n":40377,"o":22.835,"t":"2026-03-03T05:00:00Z","v":3429465,"vw":22.357352},{"c":24.07,"h":24.18,"l":22.36,"n":30806,"o":23.06,"t":"2026-03-04T05:00:00Z","v":2731617,"vw":23.767476},{"c":24.66,"h":24.875,"l":23.57,"n":40397,"o":23.58,"t":"2026-03-05T05:00:00Z","v":3380510,"vw":24.534277},{"c":25.62,"h":25.75,"l":24.2,"n":46284,"o":24.73,"t":"2026-03-06T05:00:00Z","v":4445219,"vw":25.344357},{"c":24.71,"h":25.13,"l":24.08,"n":39482,"o":25.11,"t":"2026-03-09T04:00:00Z","v":3487374,"vw":24.620333},{"c":25.14,"h":25.2,"l":24.27,"n":35711,"o":24.98,"t":"2026-03-10T04:00:00Z","v":3008755,"vw":24.874209},{"c":23.89,"h":25.12,"l":23.65,"n":31011,"o":25.1,"t":"2026-03-11T04:00:00Z","v":2504217,"vw":24.086945},{"c":24.145,"h":25.05,"l":23.6001,"n":48046,"o":23.87,"t":"2026-03-12T04:00:00Z","v":4340899,"vw":24.402507},{"c":23.52,"h":24.46,"l":23.47,"n":30231,"o":24.15,"t":"2026-03-13T04:00:00Z","v":2770838,"vw":23.753068},{"c":22.79,"h":23.73,"l":22.54,"n":31507,"o":23.3,"t":"2026-03-16T04:00:00Z","v":3309389,"vw":22.847831},{"c":23.73,"h":24.66,"l":22.6,"n":31908,"o":22.6,"t":"2026-03-17T04:00:00Z","v":3403857,"vw":23.901715},{"c":23.2,"h":23.76,"l":23.08,"n":26460,"o":23.34,"t":"2026-03-18T04:00:00Z","v":2010576,"vw":23.378288},{"c":22.96,"h":23.7,"l":22.63,"n":25140,"o":23.2,"t":"2026-03-19T04:00:00Z","v":1874354,"vw":23.055421},{"c":22.73,"h":23.525,"l":22.56,"n":24684,"o":23.18,"t":"2026-03-20T04:00:00Z","v":3754933,"vw":22.800773},{"c":23.18,"h":23.41,"l":22.74,"n":30440,"o":22.96,"t":"2026-03-23T04:00:00Z","v":3504483,"vw":23.172389},{"c":22.69,"h":23.06,"l":21.61,"n":38285,"o":23.06,"t":"2026-03-24T04:00:00Z","v":3202529,"vw":22.545143},{"c":24.31,"h":24.32,"l":22.445,"n":37674,"o":22.69,"t":"2026-03-25T04:00:00Z","v":3279058,"vw":24.048675},{"c":23.85,"h":24.52,"l":23.4,"n":31423,"o":24.1,"t":"2026-03-26T04:00:00Z","v":2781702,"vw":24.012743},{"c":22.91,"h":24,"l":22.53,"n":28548,"o":23.81,"t":"2026-03-27T04:00:00Z","v":3390793,"vw":22.957026},{"c":22.83,"h":23.4,"l":22.59,"n":26762,"o":22.91,"t":"2026-03-30T04:00:00Z","v":2552629,"vw":22.870387},{"c":23.39,"h":23.73,"l":22.85,"n":25841,"o":22.98,"t":"2026-03-31T04:00:00Z","v":1853316,"vw":23.292872},{"c":23.67,"h":24.45,"l":23.39,"n":26898,"o":23.39,"t":"2026-04-01T04:00:00Z","v":2772198,"vw":23.815161},{"c":23.96,"h":24.395,"l":22.61,"n":29088,"o":22.73,"t":"2026-04-02T04:00:00Z","v":2977231,"vw":23.74642},{"c":24.91,"h":25.165,"l":23.73,"n":31478,"o":23.94,"t":"2026-04-06T04:00:00Z","v":3918241,"vw":24.769121},{"c":25.39,"h":25.55,"l":24.49,"n":28214,"o":25.005,"t":"2026-04-07T04:00:00Z","v":2012711,"vw":25.269261},{"c":26.31,"h":26.46,"l":25.43,"n":32221,"o":26.408,"t":"2026-04-08T04:00:00Z","v":3368800,"vw":26.190136},{"c":27.2,"h":27.99,"l":26.3379,"n":47904,"o":26.62,"t":"2026-04-09T04:00:00Z","v":3888119,"vw":27.38003},{"c":25.94,"h":27.45,"l":25.82,"n":26590,"o":27.2,"t":"2026-04-10T04:00:00Z","v":2536925,"vw":26.200088},{"c":26.55,"h":26.57,"l":25.5,"n":29528,"o":25.945,"t":"2026-04-13T04:00:00Z","v":2423988,"vw":26.250782},{"c":26.56,"h":27.015,"l":26.19,"n":31690,"o":26.58,"t":"2026-04-14T04:00:00Z","v":2410742,"vw":26.563098},{"c":26.61,"h":26.645,"l":26.22,"n":32001,"o":26.56,"t":"2026-04-15T04:00:00Z","v":2049535,"vw":26.49815},{"c":26.89,"h":27.01,"l":26.1401,"n":33576,"o":26.51,"t":"2026-04-16T04:00:00Z","v":2619687,"vw":26.721712},{"c":27,"h":27.87,"l":26.76,"n":37640,"o":27,"t":"2026-04-17T04:00:00Z","v":3549896,"vw":27.230979},{"c":27.84,"h":27.87,"l":26.81,"n":37222,"o":26.81,"t":"2026-04-20T04:00:00Z","v":3458081,"vw":27.47695},{"c":27.44,"h":28.27,"l":27.38,"n":23245,"o":28.05,"t":"2026-04-21T04:00:00Z","v":1709748,"vw":27.605727},{"c":28.01,"h":28.165,"l":27.49,"n":28659,"o":27.65,"t":"2026-04-22T04:00:00Z","v":2522508,"vw":27.889851},{"c":27.34,"h":28.03,"l":26.98,"n":27495,"o":27.89,"t":"2026-04-23T04:00:00Z","v":1982548,"vw":27.347036},{"c":27.38,"h":27.72,"l":25.87,"n":40646,"o":26.732,"t":"2026-04-24T04:00:00Z","v":2961676,"vw":27.070867},{"c":28.15,"h":28.47,"l":27.26,"n":30645,"o":27.37,"t":"2026-04-27T04:00:00Z","v":2277978,"vw":27.964482},{"c":27.58,"h":28.49,"l":27.49,"n":27017,"o":28.42,"t":"2026-04-28T04:00:00Z","v":2613016,"vw":27.705166},{"c":28.26,"h":28.57,"l":27.05,"n":43177,"o":27.58,"t":"2026-04-29T04:00:00Z","v":3989037,"vw":28.132221},{"c":25.895,"h":27.705,"l":21.6,"n":114393,"o":27.13,"t":"2026-04-30T04:00:00Z","v":10933790,"vw":24.239249},{"c":27.85,"h":27.955,"l":25.715,"n":63985,"o":25.79,"t":"2026-05-01T04:00:00Z","v":5246992,"vw":27.030935},{"c":27.685,"h":30.1991,"l":27.58,"n":52289,"o":29.384,"t":"2026-05-04T04:00:00Z","v":4182114,"vw":28.808476},{"c":25.27,"h":27.9,"l":25.25,"n":43410,"o":27.5,"t":"2026-05-05T04:00:00Z","v":3323373,"vw":26.06912},{"c":25.3,"h":26.065,"l":25.23,"n":32310,"o":25.27,"t":"2026-05-06T04:00:00Z","v":2610766,"vw":25.558411},{"c":24.46,"h":25.37,"l":24.34,"n":27104,"o":25.12,"t":"2026-05-07T04:00:00Z","v":2268206,"vw":24.580433},{"c":25.18,"h":25.48,"l":24.61,"n":24432,"o":24.61,"t":"2026-05-08T04:00:00Z","v":1811755,"vw":25.148842},{"c":25.01,"h":25.69,"l":24.95,"n":24613,"o":25.14,"t":"2026-05-11T04:00:00Z","v":1706712,"vw":25.162904},{"c":26.02,"h":26.45,"l":24.45,"n":29979,"o":25.07,"t":"2026-05-12T04:00:00Z","v":2976242,"vw":25.821642},{"c":27.15,"h":27.75,"l":26,"n":39804,"o":26.03,"t":"2026-05-13T04:00:00Z","v":3269877,"vw":27.311434},{"c":26.8,"h":27.57,"l":26.735,"n":21734,"o":27.2,"t":"2026-05-14T04:00:00Z","v":2234246,"vw":26.90993},{"c":25.81,"h":26.525,"l":25.61,"n":19902,"o":26.455,"t":"2026-05-15T04:00:00Z","v":1222232,"vw":25.951415},{"c":25.31,"h":26.05,"l":25.2701,"n":21638,"o":25.81,"t":"2026-05-18T04:00:00Z","v":1909730,"vw":25.502254},{"c":24.92,"h":25.4,"l":23.94,"n":27453,"o":24.97,"t":"2026-05-19T04:00:00Z","v":2934678,"vw":25.015131},{"c":24.07,"h":25.19,"l":23.98,"n":20827,"o":24.92,"t":"2026-05-20T04:00:00Z","v":1539586,"vw":24.289561},{"c":23.02,"h":24.05,"l":22.43,"n":35865,"o":23.85,"t":"2026-05-21T04:00:00Z","v":4621391,"vw":23.087727},{"c":23.18,"h":23.6,"l":22.78,"n":30968,"o":23.07,"t":"2026-05-22T04:00:00Z","v":2551889,"vw":23.152095},{"c":23.49,"h":23.71,"l":22.54,"n":27920,"o":23.07,"t":"2026-05-26T04:00:00Z","v":2621894,"vw":23.393474},{"c":24.09,"h":24.23,"l":23.55,"n":17906,"o":23.55,"t":"2026-05-27T04:00:00Z","v":1444856,"vw":24.029328},{"c":23.76,"h":24.22,"l":23.55,"n":23470,"o":24.03,"t":"2026-05-28T04:00:00Z","v":1718133,"vw":23.722717},{"c":23.2,"h":23.85,"l":23.065,"n":21539,"o":23.44,"t":"2026-05-29T04:00:00Z","v":2763072,"vw":23.264552},{"c":23.31,"h":23.95,"l":22.6601,"n":29847,"o":22.97,"t":"2026-06-01T04:00:00Z","v":2066151,"vw":23.470265},{"c":24.42,"h":24.84,"l":23.45,"n":29360,"o":23.57,"t":"2026-06-02T04:00:00Z","v":2319057,"vw":24.419462},{"c":25.73,"h":26.17,"l":25.29,"n":37287,"o":25.51,"t":"2026-06-03T04:00:00Z","v":3127791,"vw":25.770026},{"c":25.21,"h":26.835,"l":25.08,"n":35199,"o":25.88,"t":"2026-06-04T04:00:00Z","v":3924994,"vw":25.563129},{"c":24.48,"h":25.63,"l":24.33,"n":24699,"o":25.35,"t":"2026-06-05T04:00:00Z","v":2509950,"vw":24.612559},{"c":25.32,"h":25.54,"l":24.29,"n":20292,"o":24.48,"t":"2026-06-08T04:00:00Z","v":1380204,"vw":25.232348},{"c":25.5,"h":25.68,"l":25.16,"n":23232,"o":25.36,"t":"2026-06-09T04:00:00Z","v":2725521,"vw":25.492611},{"c":23.91,"h":26.13,"l":23.78,"n":26399,"o":25.53,"t":"2026-06-10T04:00:00Z","v":1806214,"vw":24.207096},{"c":24.89,"h":25.09,"l":23.885,"n":28967,"o":24.08,"t":"2026-06-11T04:00:00Z","v":2611298,"vw":24.726546},{"c":24.6,"h":25.19,"l":24.545,"n":22309,"o":24.98,"t":"2026-06-12T04:00:00Z","v":1926484,"vw":24.710275},{"c":24.99,"h":25.01,"l":24.21,"n":22261,"o":24.79,"t":"2026-06-15T04:00:00Z","v":2473562,"vw":24.857954},{"c":24.99,"h":25.5,"l":24.77,"n":20647,"o":25.06,"t":"2026-06-16T04:00:00Z","v":2384372,"vw":25.005564},{"c":23.5,"h":24.89,"l":23.43,"n":26402,"o":24.89,"t":"2026-06-17T04:00:00Z","v":3213626,"vw":23.744612},{"c":24.87,"h":24.915,"l":23.79,"n":28460,"o":23.88,"t":"2026-06-18T04:00:00Z","v":3076615,"vw":24.699068},{"c":25.21,"h":25.42,"l":24.74,"n":26021,"o":25.04,"t":"2026-06-22T04:00:00Z","v":2493058,"vw":25.179636},{"c":24.54,"h":25.3,"l":23.67,"n":36485,"o":25.02,"t":"2026-06-23T04:00:00Z","v":2981700,"vw":24.32656},{"c":24.96,"h":25.01,"l":24.03,"n":29252,"o":24.63,"t":"2026-06-24T04:00:00Z","v":2885319,"vw":24.685712},{"c":26.24,"h":26.35,"l":25.1,"n":39996,"o":25.37,"t":"2026-06-25T04:00:00Z","v":3694681,"vw":25.988288},{"c":27.42,"h":27.65,"l":25.93,"n":40720,"o":26.03,"t":"2026-06-26T04:00:00Z","v":15689017,"vw":27.307724},{"c":27.69,"h":27.725,"l":26.41,"n":30941,"o":27.18,"t":"2026-06-29T04:00:00Z","v":2456196,"vw":27.266024},{"c":29.53,"h":29.72,"l":27.61,"n":38352,"o":27.71,"t":"2026-06-30T04:00:00Z","v":3521925,"vw":29.172269},{"c":31.25,"h":31.35,"l":28.825,"n":40197,"o":29.53,"t":"2026-07-01T04:00:00Z","v":3496634,"vw":30.825985},{"c":31.91,"h":32.82,"l":31.35,"n":45284,"o":31.5,"t":"2026-07-02T04:00:00Z","v":4463515,"vw":32.096904},{"c":31.09,"h":32.36,"l":31.07,"n":34181,"o":31.91,"t":"2026-07-06T04:00:00Z","v":2540582,"vw":31.442474},{"c":31.92,"h":32.1,"l":31.085,"n":34865,"o":31.18,"t":"2026-07-07T04:00:00Z","v":2793813,"vw":31.752815},{"c":30.74,"h":31.91,"l":30.33,"n":27368,"o":31.575,"t":"2026-07-08T04:00:00Z","v":2009579,"vw":30.750608},{"c":31.4,"h":32.56,"l":31.04,"n":24281,"o":31.2,"t":"2026-07-09T04:00:00Z","v":2999438,"vw":31.609554},{"c":31.28,"h":31.985,"l":30.73,"n":31435,"o":31.78,"t":"2026-07-10T04:00:00Z","v":2966671,"vw":31.386741},{"c":30.56,"h":31.85,"l":30.2503,"n":28205,"o":30.95,"t":"2026-07-13T04:00:00Z","v":2546846,"vw":31.010126},{"c":31.6,"h":31.71,"l":29.675,"n":36811,"o":31.462,"t":"2026-07-14T04:00:00Z","v":3728163,"vw":30.890903},{"c":32.27,"h":33.5,"l":31,"n":39793,"o":31.76,"t":"2026-07-15T04:00:00Z","v":3293308,"vw":32.533763},{"c":33.61,"h":34.02,"l":32.27,"n":36645,"o":32.93,"t":"2026-07-16T04:00:00Z","v":4237976,"vw":33.53834},{"c":34.5,"h":34.735,"l":32.71,"n":29076,"o":33.11,"t":"2026-07-17T04:00:00Z","v":2755219,"vw":34.150557},{"c":34.43,"h":34.9,"l":33.86,"n":21434,"o":34.72,"t":"2026-07-20T04:00:00Z","v":1615378,"vw":34.429489},{"c":35.61,"h":35.645,"l":34.235,"n":22350,"o":34.43,"t":"2026-07-21T04:00:00Z","v":2770771,"vw":35.430921},{"c":34.78,"h":35.83,"l":34.64,"n":21446,"o":35.69,"t":"2026-07-22T04:00:00Z","v":1412790,"vw":35.104065},{"c":34.01,"h":34.92,"l":33.87,"n":20161,"o":34.72,"t":"2026-07-23T04:00:00Z","v":1987991,"vw":34.112473},{"c":34.51,"h":35.29,"l":34.3031,"n":23593,"o":34.56,"t":"2026-07-24T04:00:00Z","v":2300328,"vw":34.704118},{"c":32.5,"h":34.25,"l":32.07,"n":50175,"o":34.25,"t":"2026-07-27T04:00:00Z","v":4980573,"vw":32.687725},{"c":32.69,"h":33.366,"l":31.81,"n":45621,"o":32.52,"t":"2026-07-28T04:00:00Z","v":4344857,"vw":32.39662},{"c":27.35,"h":33,"l":27.08,"n":80400,"o":32.92,"t":"2026-07-29T04:00:00Z","v":7927707,"vw":28.032907},{"c":28.14,"h":29.16,"l":26.62,"n":37396,"o":27.57,"t":"2026-07-30T04:00:00Z","v":3439101,"vw":27.98002},{"c":29.62,"h":29.675,"l":28.2001,"n":30803,"o":28.49,"t":"2026-07-31T04:00:00Z","v":2181450,"vw":29.3614},{"c":30.59,"h":31.2,"l":29.5,"n":33005,"o":29.5,"t":"2026-08-03T04:00:00Z","v":3425262,"vw":30.573526},{"c":31.67,"h":31.745,"l":30.34,"n":25978,"o":30.825,"t":"2026-08-04T04:00:00Z","v":1908148,"vw":31.189631},{"c":32.24,"h":32.95,"l":31.4401,"n":24225,"o":31.87,"t":"2026-08-05T04:00:00Z","v":2621360,"vw":32.381867},{"c":30.72,"h":32.165,"l":30.4,"n":24113,"o":32.165,"t":"2026-08-06T04:00:00Z","v":1601134,"vw":30.95331},{"c":31.53,"h":31.625,"l":30.28,"n":17606,"o":30.28,"t":"2026-08-07T04:00:00Z","v":1246185,"vw":31.223271},{"c":31.78,"h":32.24,"l":31.26,"n":19238,"o":31.67,"t":"2026-08-10T04:00:00Z","v":1278774,"vw":31.797821},{"c":31.1,"h":32.3499,"l":30.915,"n":19235,"o":31.69,"t":"2026-08-11T04:00:00Z","v":1240869,"vw":31.236171},{"c":31.7,"h":32.15,"l":30.72,"n":19711,"o":30.94,"t":"2026-08-12T04:00:00Z","v":1438164,"vw":31.762564},{"c":30.24,"h":31.95,"l":30.1,"n":16886,"o":31.55,"t":"2026-08-13T04:00:00Z","v":1151031,"vw":30.429925},{"c":30.83,"h":31.14,"l":29.81,"n":14837,"o":30.1,"t":"2026-08-14T04:00:00Z","v":1102233,"vw":30.704301},{"c":30,"h":30.81,"l":29.66,"n":14875,"o":30.46,"t":"2026-08-17T04:00:00Z","v":1467534,"vw":29.996584},{"c":27.46,"h":30.23,"l":27.43,"n":42240,"o":29.68,"t":"2026-08-18T04:00:00Z","v":3901208,"vw":28.033631},{"c":27.36,"h":29.25,"l":27.11,"n":28495,"o":27.77,"t":"2026-08-19T04:00:00Z","v":2241406,"vw":27.772328},{"c":26.97,"h":27.805,"l":26.73,"n":18331,"o":27,"t":"2026-08-20T04:00:00Z","v":1243909,"vw":27.080412},{"c":27.82,"h":27.84,"l":26.62,"n":16059,"o":27.17,"t":"2026-08-21T04:00:00Z","v":1112262,"vw":27.524522},{"c":28.72,"h":28.95,"l":27.75,"n":21372,"o":27.9,"t":"2026-08-24T04:00:00Z","v":1433514,"vw":28.524908},{"c":29.87,"h":29.915,"l":28.58,"n":21993,"o":28.88,"t":"2026-08-25T04:00:00Z","v":1903912,"vw":29.639786},{"c":30.58,"h":32.865,"l":30.01,"n":26363,"o":30.15,"t":"2026-08-26T04:00:00Z","v":2022878,"vw":31.305043},{"c":30.22,"h":30.55,"l":29.39,"n":18163,"o":30.14,"t":"2026-08-27T04:00:00Z","v":1318455,"vw":30.108303},{"c":28.55,"h":30.35,"l":28.38,"n":18743,"o":30.15,"t":"2026-08-28T04:00:00Z","v":1218205,"vw":28.825322},{"c":27.56,"h":28.545,"l":27.49,"n":20977,"o":28.27,"t":"2026-08-31T04:00:00Z","v":2076125,"vw":27.669156},{"c":28.25,"h":28.72,"l":27.65,"n":16657,"o":27.79,"t":"2026-09-01T04:00:00Z","v":1447846,"vw":28.277552},{"c":27.75,"h":28.59,"l":27.5,"n":16983,"o":28.19,"t":"2026-09-02T04:00:00Z","v":1137797,"vw":27.826111},{"c":28.38,"h":28.39,"l":27.335,"n":18237,"o":27.73,"t":"2026-09-03T04:00:00Z","v":1149731,"vw":28.224422},{"c":28.13,"h":28.765,"l":27.81,"n":12804,"o":28.24,"t":"2026-09-04T04:00:00Z","v":834338,"vw":28.187817},{"c":27.5,"h":28.45,"l":27.445,"n":18996,"o":27.71,"t":"2026-09-08T04:00:00Z","v":1315955,"vw":27.648786},{"c":28.19,"h":28.75,"l":26.85,"n":21472,"o":27.42,"t":"2026-09-09T04:00:00Z","v":1715554,"vw":28.202957},{"c":28.53,"h":29.8,"l":27.82,"n":17235,"o":27.86,"t":"2026-09-10T04:00:00Z","v":1087877,"vw":28.574429},{"c":28.36,"h":29.26,"l":28.23,"n":12356,"o":28.96,"t":"2026-09-11T04:00:00Z","v":652680,"vw":28.464785},{"c":28,"h":29.4,"l":27.982,"n":15329,"o":28.15,"t":"2026-09-14T04:00:00Z","v":1081183,"vw":28.186231},{"c":27.38,"h":28.03,"l":26.97,"n":18526,"o":27.94,"t":"2026-09-15T04:00:00Z","v":1186434,"vw":27.444046},{"c":28.16,"h":28.38,"l":27.08,"n":15130,"o":27.48,"t":"2026-09-16T04:00:00Z","v":1230701,"vw":28.107057},{"c":28.81,"h":29.08,"l":28.16,"n":20597,"o":28.63,"t":"2026-09-17T04:00:00Z","v":1545051,"vw":28.70209},{"c":28.33,"h":29.27,"l":27.75,"n":19942,"o":28.8,"t":"2026-09-18T04:00:00Z","v":2680621,"vw":28.315643},{"c":28.37,"h":29.14,"l":28.31,"n":19509,"o":28.33,"t":"2026-09-21T04:00:00Z","v":1491201,"vw":28.563089},{"c":29.37,"h":29.69,"l":28.55,"n":18990,"o":28.63,"t":"2026-09-22T04:00:00Z","v":2060176,"vw":29.345106},{"c":28.51,"h":29.78,"l":28.085,"n":22450,"o":29.41,"t":"2026-09-23T04:00:00Z","v":2463577,"vw":28.670193},{"c":27.8,"h":28.65,"l":27.31,"n":16754,"o":28.52,"t":"2026-09-24T04:00:00Z","v":2177943,"vw":27.810724},{"c":28.09,"h":28.38,"l":27.43,"n":17372,"o":27.85,"t":"2026-09-25T04:00:00Z","v":1147923,"vw":27.932493},{"c":27.91,"h":28.05,"l":27,"n":14317,"o":27.32,"t":"2026-09-28T04:00:00Z","v":1120888,"vw":27.800225},{"c":28.04,"h":28.25,"l":27.4,"n":12066,"o":27.96,"t":"2026-09-29T04:00:00Z","v":920864,"vw":27.895885},{"c":27.5,"h":28.18,"l":27.2,"n":16527,"o":28.18,"t":"2026-09-30T04:00:00Z","v":1365758,"vw":27.54672},{"c":26.93,"h":27.735,"l":26.72,"n":16406,"o":27.4,"t":"2026-10-01T04:00:00Z","v":1179549,"vw":27.007083},{"c":28.06,"h":28.32,"l":26.76,"n":18223,"o":27.27,"t":"2026-10-02T04:00:00Z","v":1444135,"vw":27.796282},{"c":28.87,"h":28.92,"l":27.83,"n":17159,"o":28.32,"t":"2026-10-05T04:00:00Z","v":2431177,"vw":28.786157},{"c":29.04,"h":29.255,"l":28.43,"n":19598,"o":28.835,"t":"2026-10-06T04:00:00Z","v":1417759,"vw":28.922148},{"c":29.23,"h":29.655,"l":28.66,"n":17659,"o":28.84,"t":"2026-10-07T04:00:00Z","v":1652056,"vw":29.31897},{"c":28.48,"h":29.0631,"l":28.39,"n":16471,"o":28.86,"t":"2026-10-08T04:00:00Z","v":1301457,"vw":28.586114},{"c":29.25,"h":29.45,"l":28.31,"n":17831,"o":28.31,"t":"2026-10-09T04:00:00Z","v":1383759,"vw":29.123044},{"c":30.08,"h":30.21,"l":29.07,"n":18311,"o":29.1,"t":"2026-10-12T04:00:00Z","v":1205315,"vw":29.812486},{"c":30.23,"h":30.8,"l":29.59,"n":17404,"o":30.2,"t":"2026-10-13T04:00:00Z","v":1269904,"vw":30.228534},{"c":31.67,"h":31.895,"l":29.84,"n":23185,"o":29.84,"t":"2026-10-14T04:00:00Z","v":1928531,"vw":31.344241},{"c":31.04,"h":32.03,"l":30.891,"n":21518,"o":31.67,"t":"2026-10-15T04:00:00Z","v":1886515,"vw":31.332536},{"c":29.98,"h":31.07,"l":29.87,"n":18142,"o":30.905,"t":"2026-10-16T04:00:00Z","v":1523498,"vw":30.09018},{"c":30.18,"h":30.5099,"l":29.73,"n":13418,"o":30.16,"t":"2026-10-19T04:00:00Z","v":996252,"vw":30.124096},{"c":31.43,"h":31.58,"l":30.11,"n":16853,"o":30.25,"t":"2026-10-20T04:00:00Z","v":1380695,"vw":31.214257},{"c":31.43,"h":32.09,"l":30.53,"n":15570,"o":31.58,"t":"2026-10-21T04:00:00Z","v":1124872,"vw":31.593637},{"c":31.615,"h":32.1999,"l":31.05,"n":7928,"o":31.51,"t":"2026-10-22T04:00:00Z","v":481760,"vw":31.462668}],"volatilityBars":[{"c":28.33,"h":28.33,"l":28.33,"n":2,"o":28.33,"t":"2026-09-21T08:00:00Z","v":3000,"vw":28.33},{"c":28.3,"h":28.3,"l":28.3,"n":3,"o":28.3,"t":"2026-09-21T10:15:00Z","v":225,"vw":28.3},{"c":28.46,"h":28.46,"l":28.46,"n":1,"o":28.46,"t":"2026-09-21T13:15:00Z","v":107,"vw":28.46},{"c":28.73,"h":28.795,"l":28.33,"n":259,"o":28.33,"t":"2026-09-21T13:30:00Z","v":25290,"vw":28.478649},{"c":28.605,"h":29,"l":28.57,"n":644,"o":28.79,"t":"2026-09-21T13:45:00Z","v":40459,"vw":28.810081},{"c":28.72,"h":28.81,"l":28.43,"n":541,"o":28.605,"t":"2026-09-21T14:00:00Z","v":25982,"vw":28.578726},{"c":28.91,"h":28.96,"l":28.615,"n":534,"o":28.71,"t":"2026-09-21T14:15:00Z","v":27502,"vw":28.789071},{"c":28.69,"h":29.04,"l":28.68,"n":686,"o":28.95,"t":"2026-09-21T14:30:00Z","v":36245,"vw":28.838972},{"c":28.77,"h":28.77,"l":28.68,"n":292,"o":28.68,"t":"2026-09-21T14:45:00Z","v":11362,"vw":28.719364},{"c":28.83,"h":28.845,"l":28.74,"n":539,"o":28.77,"t":"2026-09-21T15:00:00Z","v":19793,"vw":28.790999},{"c":28.885,"h":28.99,"l":28.81,"n":764,"o":28.81,"t":"2026-09-21T15:15:00Z","v":28185,"vw":28.896431},{"c":28.935,"h":28.94,"l":28.82,"n":532,"o":28.88,"t":"2026-09-21T15:30:00Z","v":20012,"vw":28.885984},{"c":28.805,"h":28.94,"l":28.8,"n":549,"o":28.93,"t":"2026-09-21T15:45:00Z","v":24071,"vw":28.878136},{"c":29.025,"h":29.08,"l":28.825,"n":508,"o":28.83,"t":"2026-09-21T16:00:00Z","v":21168,"vw":28.941435},{"c":29,"h":29.14,"l":28.995,"n":426,"o":29.025,"t":"2026-09-21T16:15:00Z","v":18562,"vw":29.074534},{"c":29.135,"h":29.14,"l":29.01,"n":345,"o":29.01,"t":"2026-09-21T16:30:00Z","v":12626,"vw":29.072101},{"c":28.99,"h":29.13,"l":28.97,"n":1013,"o":29.13,"t":"2026-09-21T16:45:00Z","v":90005,"vw":29.046359},{"c":29.02,"h":29.02,"l":28.93,"n":622,"o":28.99,"t":"2026-09-21T17:00:00Z","v":29050,"vw":28.972455},{"c":29.04,"h":29.11,"l":28.97,"n":845,"o":29.03,"t":"2026-09-21T17:15:00Z","v":51650,"vw":29.034548},{"c":28.715,"h":29.03,"l":28.7,"n":694,"o":29.03,"t":"2026-09-21T17:30:00Z","v":33063,"vw":28.876559},{"c":28.8,"h":28.8,"l":28.69,"n":606,"o":28.715,"t":"2026-09-21T17:45:00Z","v":27766,"vw":28.725118},{"c":28.46,"h":28.8,"l":28.41,"n":753,"o":28.8,"t":"2026-09-21T18:00:00Z","v":38329,"vw":28.617072},{"c":28.49,"h":28.525,"l":28.465,"n":504,"o":28.47,"t":"2026-09-21T18:15:00Z","v":23574,"vw":28.486715},{"c":28.51,"h":28.51,"l":28.41,"n":541,"o":28.49,"t":"2026-09-21T18:30:00Z","v":18770,"vw":28.458019},{"c":28.45,"h":28.53,"l":28.425,"n":786,"o":28.51,"t":"2026-09-21T18:45:00Z","v":31469,"vw":28.464604},{"c":28.455,"h":28.525,"l":28.435,"n":638,"o":28.45,"t":"2026-09-21T19:00:00Z","v":25732,"vw":28.466571},{"c":28.34,"h":28.46,"l":28.31,"n":948,"o":28.455,"t":"2026-09-21T19:15:00Z","v":50953,"vw":28.409435},{"c":28.41,"h":28.49,"l":28.34,"n":982,"o":28.34,"t":"2026-09-21T19:30:00Z","v":52580,"vw":28.420422},{"c":28.35,"h":28.47,"l":28.33,"n":3299,"o":28.415,"t":"2026-09-21T19:45:00Z","v":202654,"vw":28.391055},{"c":28.37,"h":28.37,"l":28.37,"n":46,"o":28.37,"t":"2026-09-21T20:00:00Z","v":494057,"vw":28.37},{"c":28.3,"h":28.3,"l":28.3,"n":1,"o":28.3,"t":"2026-09-21T22:30:00Z","v":218,"vw":28.3},{"c":28.5,"h":28.5,"l":28.5,"n":1,"o":28.5,"t":"2026-09-22T13:00:00Z","v":100,"vw":28.5},{"c":29.035,"h":29.11,"l":28.55,"n":352,"o":28.63,"t":"2026-09-22T13:30:00Z","v":41266,"vw":28.859699},{"c":29.055,"h":29.14,"l":28.795,"n":521,"o":29.015,"t":"2026-09-22T13:45:00Z","v":34964,"vw":28.969997},{"c":29.2,"h":29.33,"l":29.12,"n":371,"o":29.17,"t":"2026-09-22T14:00:00Z","v":30814,"vw":29.246329},{"c":29.38,"h":29.38,"l":29.17,"n":607,"o":29.22,"t":"2026-09-22T14:15:00Z","v":44448,"vw":29.241614},{"c":29.27,"h":29.42,"l":29.23,"n":557,"o":29.39,"t":"2026-09-22T14:30:00Z","v":28661,"vw":29.330449},{"c":29.525,"h":29.59,"l":29.2,"n":599,"o":29.29,"t":"2026-09-22T14:45:00Z","v":32738,"vw":29.359342},{"c":29.49,"h":29.69,"l":29.43,"n":568,"o":29.525,"t":"2026-09-22T15:00:00Z","v":34333,"vw":29.541967},{"c":29.48,"h":29.555,"l":29.44,"n":457,"o":29.52,"t":"2026-09-22T15:15:00Z","v":20277,"vw":29.492762},{"c":29.42,"h":29.49,"l":29.31,"n":628,"o":29.48,"t":"2026-09-22T15:30:00Z","v":24450,"vw":29.408441},{"c":29.58,"h":29.67,"l":29.38,"n":398,"o":29.385,"t":"2026-09-22T15:45:00Z","v":25484,"vw":29.55479},{"c":29.475,"h":29.62,"l":29.445,"n":699,"o":29.58,"t":"2026-09-22T16:00:00Z","v":34886,"vw":29.555941},{"c":29.32,"h":29.49,"l":29.315,"n":409,"o":29.475,"t":"2026-09-22T16:15:00Z","v":15664,"vw":29.388976},{"c":29.39,"h":29.525,"l":29.285,"n":684,"o":29.325,"t":"2026-09-22T16:30:00Z","v":37349,"vw":29.389434},{"c":29.435,"h":29.47,"l":29.375,"n":358,"o":29.4,"t":"2026-09-22T16:45:00Z","v":13111,"vw":29.419396},{"c":29.385,"h":29.49,"l":29.33,"n":313,"o":29.46,"t":"2026-09-22T17:00:00Z","v":11100,"vw":29.408818},{"c":29.36,"h":29.42,"l":29.31,"n":336,"o":29.39,"t":"2026-09-22T17:15:00Z","v":17383,"vw":29.364583},{"c":29.57,"h":29.57,"l":29.325,"n":488,"o":29.37,"t":"2026-09-22T17:30:00Z","v":24573,"vw":29.428207},{"c":29.5,"h":29.59,"l":29.475,"n":582,"o":29.56,"t":"2026-09-22T17:45:00Z","v":24856,"vw":29.517683},{"c":29.435,"h":29.51,"l":29.435,"n":576,"o":29.5,"t":"2026-09-22T18:00:00Z","v":26647,"vw":29.467223},{"c":29.395,"h":29.465,"l":29.36,"n":856,"o":29.435,"t":"2026-09-22T18:15:00Z","v":57472,"vw":29.412804},{"c":29.295,"h":29.4,"l":29.295,"n":516,"o":29.385,"t":"2026-09-22T18:30:00Z","v":20894,"vw":29.337967},{"c":29.26,"h":29.32,"l":29.235,"n":731,"o":29.295,"t":"2026-09-22T18:45:00Z","v":31653,"vw":29.278756},{"c":29.34,"h":29.35,"l":29.24,"n":695,"o":29.25,"t":"2026-09-22T19:00:00Z","v":29583,"vw":29.281657},{"c":29.195,"h":29.34,"l":29.195,"n":852,"o":29.315,"t":"2026-09-22T19:15:00Z","v":43714,"vw":29.268691},{"c":29.31,"h":29.35,"l":29.19,"n":1214,"o":29.195,"t":"2026-09-22T19:30:00Z","v":74078,"vw":29.265962},{"c":29.38,"h":29.405,"l":29.21,"n":4005,"o":29.305,"t":"2026-09-22T19:45:00Z","v":291441,"vw":29.327876},{"c":29.37,"h":29.37,"l":29.37,"n":40,"o":29.37,"t":"2026-09-22T20:00:00Z","v":730173,"vw":29.37},{"c":29.42,"h":29.66,"l":28.98,"n":826,"o":29.41,"t":"2026-09-23T13:30:00Z","v":151921,"vw":29.299111},{"c":29.5,"h":29.54,"l":29.125,"n":479,"o":29.42,"t":"2026-09-23T13:45:00Z","v":36154,"vw":29.352737},{"c":29.68,"h":29.78,"l":29.25,"n":1054,"o":29.37,"t":"2026-09-23T14:00:00Z","v":121620,"vw":29.479064},{"c":29.28,"h":29.74,"l":29.2,"n":771,"o":29.735,"t":"2026-09-23T14:15:00Z","v":69390,"vw":29.54599},{"c":29.23,"h":29.33,"l":29.07,"n":586,"o":29.25,"t":"2026-09-23T14:30:00Z","v":31865,"vw":29.223899},{"c":28.91,"h":29.23,"l":28.74,"n":897,"o":29.2,"t":"2026-09-23T14:45:00Z","v":57739,"vw":28.940247},{"c":28.45,"h":28.92,"l":28.45,"n":760,"o":28.915,"t":"2026-09-23T15:00:00Z","v":44731,"vw":28.669825},{"c":28.58,"h":28.58,"l":28.44,"n":591,"o":28.455,"t":"2026-09-23T15:15:00Z","v":34027,"vw":28.500286},{"c":28.53,"h":28.68,"l":28.53,"n":622,"o":28.56,"t":"2026-09-23T15:30:00Z","v":31480,"vw":28.595195},{"c":28.18,"h":28.6,"l":28.18,"n":576,"o":28.56,"t":"2026-09-23T15:45:00Z","v":30869,"vw":28.414627},{"c":28.445,"h":28.5,"l":28.085,"n":1308,"o":28.18,"t":"2026-09-23T16:00:00Z","v":104741,"vw":28.336041},{"c":28.28,"h":28.405,"l":28.22,"n":709,"o":28.39,"t":"2026-09-23T16:15:00Z","v":40957,"vw":28.30371},{"c":28.24,"h":28.3,"l":28.18,"n":649,"o":28.28,"t":"2026-09-23T16:30:00Z","v":35650,"vw":28.229564},{"c":28.27,"h":28.27,"l":28.19,"n":586,"o":28.22,"t":"2026-09-23T16:45:00Z","v":30575,"vw":28.237156},{"c":28.33,"h":28.365,"l":28.2,"n":651,"o":28.3,"t":"2026-09-23T17:00:00Z","v":28537,"vw":28.2931},{"c":28.312,"h":28.39,"l":28.31,"n":392,"o":28.33,"t":"2026-09-23T17:15:00Z","v":20744,"vw":28.338392},{"c":28.265,"h":28.33,"l":28.13,"n":726,"o":28.315,"t":"2026-09-23T17:30:00Z","v":38056,"vw":28.223509},{"c":28.3,"h":28.32,"l":28.23,"n":495,"o":28.29,"t":"2026-09-23T17:45:00Z","v":24104,"vw":28.258034},{"c":28.175,"h":28.45,"l":28.165,"n":583,"o":28.32,"t":"2026-09-23T18:00:00Z","v":32720,"vw":28.300245},{"c":28.21,"h":28.21,"l":28.16,"n":489,"o":28.175,"t":"2026-09-23T18:15:00Z","v":24179,"vw":28.182896},{"c":28.685,"h":28.74,"l":28.185,"n":1481,"o":28.21,"t":"2026-09-23T18:30:00Z","v":94219,"vw":28.546861},{"c":28.64,"h":28.755,"l":28.64,"n":742,"o":28.69,"t":"2026-09-23T18:45:00Z","v":32113,"vw":28.721063},{"c":28.585,"h":28.73,"l":28.57,"n":799,"o":28.665,"t":"2026-09-23T19:00:00Z","v":40124,"vw":28.635956},{"c":28.33,"h":28.57,"l":28.315,"n":674,"o":28.57,"t":"2026-09-23T19:15:00Z","v":49658,"vw":28.416453},{"c":28.44,"h":28.44,"l":28.25,"n":1238,"o":28.34,"t":"2026-09-23T19:30:00Z","v":81920,"vw":28.321603},{"c":28.5,"h":28.63,"l":28.44,"n":3524,"o":28.44,"t":"2026-09-23T19:45:00Z","v":318093,"vw":28.527987},{"c":28.51,"h":28.51,"l":28.51,"n":35,"o":28.51,"t":"2026-09-23T20:00:00Z","v":620171,"vw":28.51},{"c":28.4,"h":28.4,"l":28.4,"n":1,"o":28.4,"t":"2026-09-23T21:00:00Z","v":100,"vw":28.4},{"c":28.385,"h":28.63,"l":28.17,"n":187,"o":28.56,"t":"2026-09-24T13:30:00Z","v":23312,"vw":28.491031},{"c":28.472,"h":28.472,"l":28.2775,"n":176,"o":28.405,"t":"2026-09-24T13:45:00Z","v":5363,"vw":28.370994},{"c":28.51,"h":28.58,"l":28.38,"n":233,"o":28.42,"t":"2026-09-24T14:00:00Z","v":12181,"vw":28.484837},{"c":28.39,"h":28.56,"l":28.36,"n":275,"o":28.44,"t":"2026-09-24T14:15:00Z","v":12993,"vw":28.465438},{"c":28.55,"h":28.65,"l":28.38,"n":322,"o":28.43,"t":"2026-09-24T14:30:00Z","v":10495,"vw":28.526853},{"c":28.17,"h":28.515,"l":28.105,"n":303,"o":28.515,"t":"2026-09-24T14:45:00Z","v":15663,"vw":28.323039},{"c":28.045,"h":28.19,"l":28.02,"n":331,"o":28.165,"t":"2026-09-24T15:00:00Z","v":30742,"vw":28.10702},{"c":28.065,"h":28.13,"l":28.03,"n":182,"o":28.065,"t":"2026-09-24T15:15:00Z","v":8649,"vw":28.078332},{"c":27.875,"h":28.07,"l":27.85,"n":397,"o":28.03,"t":"2026-09-24T15:30:00Z","v":25534,"vw":27.944771},{"c":27.58,"h":27.91,"l":27.56,"n":424,"o":27.91,"t":"2026-09-24T15:45:00Z","v":25676,"vw":27.657455},{"c":27.6,"h":27.65,"l":27.53,"n":451,"o":27.57,"t":"2026-09-24T16:00:00Z","v":24463,"vw":27.61289},{"c":27.83,"h":27.96,"l":27.6,"n":603,"o":27.64,"t":"2026-09-24T16:15:00Z","v":40669,"vw":27.792453},{"c":27.94,"h":28,"l":27.75,"n":529,"o":27.825,"t":"2026-09-24T16:30:00Z","v":38691,"vw":27.842096},{"c":27.58,"h":27.93,"l":27.56,"n":655,"o":27.925,"t":"2026-09-24T16:45:00Z","v":41144,"vw":27.680093},{"c":27.355,"h":27.59,"l":27.31,"n":908,"o":27.555,"t":"2026-09-24T17:00:00Z","v":60367,"vw":27.432071},{"c":27.5302,"h":27.535,"l":27.35,"n":556,"o":27.39,"t":"2026-09-24T17:15:00Z","v":35909,"vw":27.438375},{"c":27.355,"h":27.51,"l":27.3405,"n":511,"o":27.51,"t":"2026-09-24T17:30:00Z","v":26955,"vw":27.415065},{"c":27.57,"h":27.71,"l":27.34,"n":512,"o":27.355,"t":"2026-09-24T17:45:00Z","v":33179,"vw":27.505749},{"c":27.59,"h":27.6,"l":27.48,"n":415,"o":27.6,"t":"2026-09-24T18:00:00Z","v":23042,"vw":27.529813},{"c":27.765,"h":27.775,"l":27.585,"n":420,"o":27.585,"t":"2026-09-24T18:15:00Z","v":22162,"vw":27.673777},{"c":27.9,"h":27.9,"l":27.6475,"n":717,"o":27.76,"t":"2026-09-24T18:30:00Z","v":51841,"vw":27.736225},{"c":27.96,"h":28.015,"l":27.845,"n":697,"o":27.9023,"t":"2026-09-24T18:45:00Z","v":34518,"vw":27.940493},{"c":27.94,"h":27.99,"l":27.865,"n":613,"o":27.97,"t":"2026-09-24T19:00:00Z","v":31945,"vw":27.9389},{"c":27.95,"h":28.01,"l":27.84,"n":708,"o":27.93,"t":"2026-09-24T19:15:00Z","v":44632,"vw":27.928033},{"c":27.97,"h":28.04,"l":27.9,"n":1114,"o":27.95,"t":"2026-09-24T19:30:00Z","v":66996,"vw":27.981806},{"c":27.805,"h":28,"l":27.725,"n":3769,"o":27.97,"t":"2026-09-24T19:45:00Z","v":276489,"vw":27.828409},{"c":27.8,"h":27.8,"l":27.8,"n":65,"o":27.8,"t":"2026-09-24T20:00:00Z","v":835338,"vw":27.8},{"c":27.69,"h":27.93,"l":27.5204,"n":210,"o":27.85,"t":"2026-09-25T13:30:00Z","v":29538,"vw":27.81096},{"c":27.62,"h":27.735,"l":27.43,"n":205,"o":27.695,"t":"2026-09-25T13:45:00Z","v":8674,"vw":27.575076},{"c":27.7,"h":27.915,"l":27.625,"n":623,"o":27.625,"t":"2026-09-25T14:00:00Z","v":40428,"vw":27.761817},{"c":27.67,"h":27.74,"l":27.59,"n":383,"o":27.705,"t":"2026-09-25T14:15:00Z","v":15177,"vw":27.673739},{"c":27.68,"h":27.72,"l":27.6,"n":381,"o":27.67,"t":"2026-09-25T14:30:00Z","v":15978,"vw":27.640244},{"c":27.775,"h":27.775,"l":27.67,"n":369,"o":27.69,"t":"2026-09-25T14:45:00Z","v":17418,"vw":27.712951},{"c":27.88,"h":27.93,"l":27.8,"n":439,"o":27.81,"t":"2026-09-25T15:00:00Z","v":21347,"vw":27.85436},{"c":27.975,"h":28.02,"l":27.86,"n":439,"o":27.9,"t":"2026-09-25T15:15:00Z","v":22701,"vw":27.939956},{"c":27.955,"h":28.07,"l":27.92,"n":344,"o":27.99,"t":"2026-09-25T15:30:00Z","v":12119,"vw":28.012259},{"c":28.24,"h":28.27,"l":27.97,"n":348,"o":27.97,"t":"2026-09-25T15:45:00Z","v":13126,"vw":28.065992},{"c":28.24,"h":28.38,"l":28.24,"n":513,"o":28.25,"t":"2026-09-25T16:00:00Z","v":23912,"vw":28.31615},{"c":28.18,"h":28.26,"l":28.03,"n":573,"o":28.23,"t":"2026-09-25T16:15:00Z","v":35389,"vw":28.127429},{"c":28.18,"h":28.265,"l":28.1189,"n":419,"o":28.18,"t":"2026-09-25T16:30:00Z","v":17163,"vw":28.198892},{"c":28.225,"h":28.365,"l":28.16,"n":439,"o":28.16,"t":"2026-09-25T16:45:00Z","v":17041,"vw":28.271299},{"c":28.185,"h":28.245,"l":28.165,"n":377,"o":28.23,"t":"2026-09-25T17:00:00Z","v":13274,"vw":28.207436},{"c":27.965,"h":28.17,"l":27.95,"n":512,"o":28.17,"t":"2026-09-25T17:15:00Z","v":17799,"vw":28.032578},{"c":27.92,"h":27.965,"l":27.87,"n":423,"o":27.965,"t":"2026-09-25T17:30:00Z","v":18620,"vw":27.925549},{"c":27.68,"h":27.93,"l":27.62,"n":638,"o":27.915,"t":"2026-09-25T17:45:00Z","v":31597,"vw":27.73483},{"c":27.45,"h":27.69,"l":27.43,"n":790,"o":27.67,"t":"2026-09-25T18:00:00Z","v":43785,"vw":27.531607},{"c":27.6,"h":27.645,"l":27.445,"n":728,"o":27.445,"t":"2026-09-25T18:15:00Z","v":42161,"vw":27.552971},{"c":27.515,"h":27.62,"l":27.5,"n":659,"o":27.61,"t":"2026-09-25T18:30:00Z","v":38183,"vw":27.56075},{"c":27.625,"h":27.63,"l":27.5,"n":856,"o":27.515,"t":"2026-09-25T18:45:00Z","v":51663,"vw":27.543858},{"c":27.94,"h":27.95,"l":27.64,"n":630,"o":27.64,"t":"2026-09-25T19:00:00Z","v":36780,"vw":27.737059},{"c":27.99,"h":28.1,"l":27.96,"n":969,"o":27.96,"t":"2026-09-25T19:15:00Z","v":67020,"vw":28.015944},{"c":27.985,"h":28.01,"l":27.865,"n":1135,"o":27.99,"t":"2026-09-25T19:30:00Z","v":74447,"vw":27.93239},{"c":28.12,"h":28.21,"l":27.985,"n":3411,"o":27.985,"t":"2026-09-25T19:45:00Z","v":211271,"vw":28.115244},{"c":28.09,"h":28.09,"l":28.09,"n":44,"o":28.09,"t":"2026-09-25T20:00:00Z","v":201401,"vw":28.09},{"c":27.57,"h":27.76,"l":27.57,"n":6,"o":27.76,"t":"2026-09-28T11:15:00Z","v":602,"vw":27.668654},{"c":27.58,"h":27.58,"l":27.58,"n":1,"o":27.58,"t":"2026-09-28T11:30:00Z","v":181,"vw":27.58},{"c":27.3,"h":27.3,"l":27.3,"n":2,"o":27.3,"t":"2026-09-28T13:15:00Z","v":200,"vw":27.3},{"c":27.785,"h":27.9,"l":27,"n":417,"o":27.32,"t":"2026-09-28T13:30:00Z","v":49170,"vw":27.449044},{"c":27.77,"h":27.83,"l":27.6,"n":291,"o":27.79,"t":"2026-09-28T13:45:00Z","v":16574,"vw":27.715335},{"c":27.6,"h":27.94,"l":27.48,"n":448,"o":27.73,"t":"2026-09-28T14:00:00Z","v":21732,"vw":27.641588},{"c":27.68,"h":27.79,"l":27.6,"n":277,"o":27.625,"t":"2026-09-28T14:15:00Z","v":14250,"vw":27.687037},{"c":27.665,"h":27.77,"l":27.66,"n":332,"o":27.67,"t":"2026-09-28T14:30:00Z","v":14679,"vw":27.702964},{"c":27.46,"h":27.69,"l":27.38,"n":617,"o":27.68,"t":"2026-09-28T14:45:00Z","v":30083,"vw":27.54125},{"c":27.54,"h":27.625,"l":27.46,"n":449,"o":27.46,"t":"2026-09-28T15:00:00Z","v":21586,"vw":27.518256},{"c":27.55,"h":27.745,"l":27.55,"n":412,"o":27.58,"t":"2026-09-28T15:15:00Z","v":29392,"vw":27.628181},{"c":27.53,"h":27.605,"l":27.5,"n":338,"o":27.545,"t":"2026-09-28T15:30:00Z","v":15668,"vw":27.555111},{"c":27.72,"h":27.77,"l":27.48,"n":426,"o":27.53,"t":"2026-09-28T15:45:00Z","v":26835,"vw":27.614493},{"c":27.83,"h":27.83,"l":27.68,"n":267,"o":27.7,"t":"2026-09-28T16:00:00Z","v":13259,"vw":27.753826},{"c":27.93,"h":27.965,"l":27.74,"n":581,"o":27.815,"t":"2026-09-28T16:15:00Z","v":35667,"vw":27.868223},{"c":27.84,"h":27.92,"l":27.78,"n":328,"o":27.91,"t":"2026-09-28T16:30:00Z","v":15721,"vw":27.863125},{"c":27.84,"h":27.85,"l":27.73,"n":349,"o":27.84,"t":"2026-09-28T16:45:00Z","v":11532,"vw":27.798578},{"c":27.93,"h":28.05,"l":27.78,"n":519,"o":27.82,"t":"2026-09-28T17:00:00Z","v":24183,"vw":27.872072},{"c":27.72,"h":27.93,"l":27.7175,"n":332,"o":27.92,"t":"2026-09-28T17:15:00Z","v":11912,"vw":27.797848},{"c":27.67,"h":27.71,"l":27.6,"n":370,"o":27.69,"t":"2026-09-28T17:30:00Z","v":17370,"vw":27.65555},{"c":27.725,"h":27.76,"l":27.65,"n":389,"o":27.65,"t":"2026-09-28T17:45:00Z","v":19519,"vw":27.708024},{"c":27.68,"h":27.75,"l":27.63,"n":436,"o":27.725,"t":"2026-09-28T18:00:00Z","v":20955,"vw":27.675894},{"c":27.675,"h":27.74,"l":27.63,"n":340,"o":27.68,"t":"2026-09-28T18:15:00Z","v":15820,"vw":27.680831},{"c":27.71,"h":27.73,"l":27.655,"n":339,"o":27.66,"t":"2026-09-28T18:30:00Z","v":14552,"vw":27.696865},{"c":27.74,"h":27.855,"l":27.69,"n":473,"o":27.69,"t":"2026-09-28T18:45:00Z","v":21963,"vw":27.770065},{"c":27.65,"h":27.75,"l":27.63,"n":420,"o":27.75,"t":"2026-09-28T19:00:00Z","v":19814,"vw":27.680577},{"c":27.68,"h":27.72,"l":27.64,"n":600,"o":27.65,"t":"2026-09-28T19:15:00Z","v":32424,"vw":27.675868},{"c":27.82,"h":27.84,"l":27.67,"n":936,"o":27.67,"t":"2026-09-28T19:30:00Z","v":50766,"vw":27.746935},{"c":27.94,"h":27.94,"l":27.83,"n":2948,"o":27.84,"t":"2026-09-28T19:45:00Z","v":216984,"vw":27.900926},{"c":27.91,"h":27.91,"l":27.88,"n":51,"o":27.91,"t":"2026-09-28T20:00:00Z","v":321698,"vw":27.909989},{"c":28.05,"h":28.05,"l":28.05,"n":6,"o":28.05,"t":"2026-09-29T08:15:00Z","v":154,"vw":28.05},{"c":27.45,"h":28.25,"l":27.4,"n":129,"o":27.96,"t":"2026-09-29T13:30:00Z","v":13946,"vw":27.886912},{"c":27.5389,"h":27.745,"l":27.415,"n":214,"o":27.4475,"t":"2026-09-29T13:45:00Z","v":26469,"vw":27.599747},{"c":27.8,"h":27.8,"l":27.62,"n":145,"o":27.62,"t":"2026-09-29T14:00:00Z","v":10223,"vw":27.647673},{"c":27.61,"h":27.8199,"l":27.6,"n":151,"o":27.77,"t":"2026-09-29T14:15:00Z","v":6273,"vw":27.711231},{"c":27.615,"h":27.62,"l":27.49,"n":248,"o":27.55,"t":"2026-09-29T14:30:00Z","v":9402,"vw":27.556629},{"c":27.581,"h":27.705,"l":27.581,"n":177,"o":27.62,"t":"2026-09-29T14:45:00Z","v":10181,"vw":27.654505},{"c":27.455,"h":27.61,"l":27.455,"n":348,"o":27.591,"t":"2026-09-29T15:00:00Z","v":17623,"vw":27.558409},{"c":27.475,"h":27.54,"l":27.415,"n":311,"o":27.455,"t":"2026-09-29T15:15:00Z","v":11934,"vw":27.462929},{"c":27.625,"h":27.63,"l":27.475,"n":307,"o":27.475,"t":"2026-09-29T15:30:00Z","v":12797,"vw":27.560133},{"c":27.62,"h":27.73,"l":27.62,"n":266,"o":27.63,"t":"2026-09-29T15:45:00Z","v":9093,"vw":27.649216},{"c":27.59,"h":27.62,"l":27.515,"n":287,"o":27.6,"t":"2026-09-29T16:00:00Z","v":12963,"vw":27.561362},{"c":27.56,"h":27.62,"l":27.55,"n":157,"o":27.57,"t":"2026-09-29T16:15:00Z","v":4425,"vw":27.584914},{"c":27.67,"h":27.7,"l":27.53,"n":274,"o":27.56,"t":"2026-09-29T16:30:00Z","v":12221,"vw":27.601491},{"c":27.6,"h":27.66,"l":27.575,"n":185,"o":27.65,"t":"2026-09-29T16:45:00Z","v":6080,"vw":27.612277},{"c":27.7,"h":27.7,"l":27.58,"n":276,"o":27.58,"t":"2026-09-29T17:00:00Z","v":10247,"vw":27.618645},{"c":27.685,"h":27.75,"l":27.68,"n":242,"o":27.695,"t":"2026-09-29T17:15:00Z","v":7871,"vw":27.702811},{"c":27.7925,"h":27.7925,"l":27.69,"n":306,"o":27.7,"t":"2026-09-29T17:30:00Z","v":9451,"vw":27.749742},{"c":27.705,"h":27.83,"l":27.705,"n":199,"o":27.8,"t":"2026-09-29T17:45:00Z","v":5669,"vw":27.779118},{"c":27.78,"h":27.84,"l":27.705,"n":481,"o":27.705,"t":"2026-09-29T18:00:00Z","v":27024,"vw":27.76097},{"c":27.8,"h":27.89,"l":27.775,"n":374,"o":27.79,"t":"2026-09-29T18:15:00Z","v":13875,"vw":27.837236},{"c":27.69,"h":27.805,"l":27.69,"n":614,"o":27.805,"t":"2026-09-29T18:30:00Z","v":27625,"vw":27.747176},{"c":27.7,"h":27.72,"l":27.63,"n":446,"o":27.7,"t":"2026-09-29T18:45:00Z","v":20604,"vw":27.681186},{"c":27.725,"h":27.77,"l":27.68,"n":439,"o":27.695,"t":"2026-09-29T19:00:00Z","v":20262,"vw":27.716425},{"c":27.76,"h":27.79,"l":27.71,"n":601,"o":27.725,"t":"2026-09-29T19:15:00Z","v":30632,"vw":27.757715},{"c":27.875,"h":27.89,"l":27.75,"n":754,"o":27.765,"t":"2026-09-29T19:30:00Z","v":37652,"vw":27.812085},{"c":28.06,"h":28.06,"l":27.805,"n":2794,"o":27.875,"t":"2026-09-29T19:45:00Z","v":159655,"vw":27.957204},{"c":28.04,"h":28.04,"l":28.01,"n":30,"o":28.04,"t":"2026-09-29T20:00:00Z","v":357762,"vw":28.039991},{"c":28.04,"h":28.04,"l":28.04,"n":1,"o":28.04,"t":"2026-09-29T20:15:00Z","v":12713,"vw":28.04},{"c":27.96,"h":27.96,"l":27.96,"n":9,"o":27.96,"t":"2026-09-30T08:15:00Z","v":354,"vw":27.96},{"c":28,"h":28,"l":28,"n":7,"o":28,"t":"2026-09-30T11:15:00Z","v":302,"vw":28},{"c":28.05,"h":28.05,"l":28.05,"n":1,"o":28.05,"t":"2026-09-30T12:30:00Z","v":102,"vw":28.05},{"c":28.1,"h":28.1,"l":27.95,"n":11,"o":28,"t":"2026-09-30T12:45:00Z","v":728,"vw":28.017672},{"c":27.74,"h":28.18,"l":27.61,"n":229,"o":28.18,"t":"2026-09-30T13:30:00Z","v":19395,"vw":28.010624},{"c":27.245,"h":27.68,"l":27.245,"n":364,"o":27.64,"t":"2026-09-30T13:45:00Z","v":16601,"vw":27.544295},{"c":27.35,"h":27.36,"l":27.2,"n":367,"o":27.28,"t":"2026-09-30T14:00:00Z","v":12618,"vw":27.292948},{"c":27.36,"h":27.365,"l":27.22,"n":476,"o":27.35,"t":"2026-09-30T14:15:00Z","v":18558,"vw":27.300705},{"c":27.625,"h":27.65,"l":27.32,"n":408,"o":27.36,"t":"2026-09-30T14:30:00Z","v":17898,"vw":27.479327},{"c":27.68,"h":27.825,"l":27.61,"n":596,"o":27.625,"t":"2026-09-30T14:45:00Z","v":27903,"vw":27.688557},{"c":27.69,"h":27.75,"l":27.63,"n":365,"o":27.65,"t":"2026-09-30T15:00:00Z","v":14520,"vw":27.690138},{"c":27.94,"h":27.945,"l":27.63,"n":554,"o":27.685,"t":"2026-09-30T15:15:00Z","v":27988,"vw":27.814071},{"c":27.59,"h":27.99,"l":27.59,"n":699,"o":27.94,"t":"2026-09-30T15:30:00Z","v":39543,"vw":27.805871},{"c":27.71,"h":27.71,"l":27.5606,"n":417,"o":27.59,"t":"2026-09-30T15:45:00Z","v":12025,"vw":27.656568},{"c":27.835,"h":27.86,"l":27.72,"n":350,"o":27.72,"t":"2026-09-30T16:00:00Z","v":12620,"vw":27.809793},{"c":27.86,"h":27.87,"l":27.81,"n":332,"o":27.84,"t":"2026-09-30T16:15:00Z","v":12480,"vw":27.848597},{"c":27.875,"h":27.88,"l":27.78,"n":370,"o":27.86,"t":"2026-09-30T16:30:00Z","v":15808,"vw":27.829754},{"c":27.86,"h":27.875,"l":27.7731,"n":369,"o":27.875,"t":"2026-09-30T16:45:00Z","v":17342,"vw":27.834738},{"c":27.805,"h":27.87,"l":27.805,"n":350,"o":27.86,"t":"2026-09-30T17:00:00Z","v":12970,"vw":27.826093},{"c":27.67,"h":27.79,"l":27.66,"n":374,"o":27.79,"t":"2026-09-30T17:15:00Z","v":14293,"vw":27.739383},{"c":27.82,"h":27.82,"l":27.71,"n":428,"o":27.71,"t":"2026-09-30T17:30:00Z","v":21065,"vw":27.745337},{"c":27.66,"h":27.8,"l":27.64,"n":482,"o":27.8,"t":"2026-09-30T17:45:00Z","v":20316,"vw":27.729567},{"c":27.625,"h":27.655,"l":27.6,"n":448,"o":27.655,"t":"2026-09-30T18:00:00Z","v":16117,"vw":27.630955},{"c":27.635,"h":27.635,"l":27.58,"n":424,"o":27.615,"t":"2026-09-30T18:15:00Z","v":19657,"vw":27.605267},{"c":27.575,"h":27.635,"l":27.52,"n":429,"o":27.635,"t":"2026-09-30T18:30:00Z","v":18936,"vw":27.560108},{"c":27.52,"h":27.575,"l":27.5,"n":537,"o":27.575,"t":"2026-09-30T18:45:00Z","v":19418,"vw":27.530379},{"c":27.42,"h":27.53,"l":27.405,"n":593,"o":27.53,"t":"2026-09-30T19:00:00Z","v":26053,"vw":27.453058},{"c":27.47,"h":27.515,"l":27.365,"n":860,"o":27.42,"t":"2026-09-30T19:15:00Z","v":42511,"vw":27.440322},{"c":27.48,"h":27.57,"l":27.42,"n":1093,"o":27.47,"t":"2026-09-30T19:30:00Z","v":54282,"vw":27.501946},{"c":27.51,"h":27.57,"l":27.39,"n":3516,"o":27.49,"t":"2026-09-30T19:45:00Z","v":246430,"vw":27.509849},{"c":27.5,"h":27.5,"l":27.5,"n":45,"o":27.5,"t":"2026-09-30T20:00:00Z","v":562615,"vw":27.5},{"c":27.41,"h":27.41,"l":27.41,"n":1,"o":27.41,"t":"2026-10-01T13:15:00Z","v":100,"vw":27.41},{"c":27.25,"h":27.735,"l":27.23,"n":393,"o":27.41,"t":"2026-10-01T13:30:00Z","v":38246,"vw":27.441147},{"c":26.81,"h":27.365,"l":26.81,"n":307,"o":27.25,"t":"2026-10-01T13:45:00Z","v":15970,"vw":27.120334},{"c":26.96,"h":26.96,"l":26.785,"n":203,"o":26.875,"t":"2026-10-01T14:00:00Z","v":8696,"vw":26.893957},{"c":27.32,"h":27.42,"l":26.96,"n":343,"o":26.96,"t":"2026-10-01T14:15:00Z","v":14469,"vw":27.253738},{"c":27.28,"h":27.34,"l":27.17,"n":342,"o":27.285,"t":"2026-10-01T14:30:00Z","v":14065,"vw":27.243958},{"c":27.24,"h":27.25,"l":27.04,"n":386,"o":27.25,"t":"2026-10-01T14:45:00Z","v":14869,"vw":27.164615},{"c":27.14,"h":27.22,"l":27.1175,"n":427,"o":27.22,"t":"2026-10-01T15:00:00Z","v":15338,"vw":27.1678},{"c":27.17,"h":27.19,"l":27.08,"n":485,"o":27.13,"t":"2026-10-01T15:15:00Z","v":17570,"vw":27.134908},{"c":27.18,"h":27.26,"l":27.09,"n":455,"o":27.17,"t":"2026-10-01T15:30:00Z","v":18151,"vw":27.184798},{"c":27.285,"h":27.31,"l":27.175,"n":409,"o":27.175,"t":"2026-10-01T15:45:00Z","v":14873,"vw":27.219159},{"c":27.28,"h":27.335,"l":27.22,"n":466,"o":27.26,"t":"2026-10-01T16:00:00Z","v":20118,"vw":27.296874},{"c":27.17,"h":27.33,"l":27.145,"n":335,"o":27.31,"t":"2026-10-01T16:15:00Z","v":13364,"vw":27.244929},{"c":27.29,"h":27.33,"l":27.14,"n":605,"o":27.17,"t":"2026-10-01T16:30:00Z","v":40329,"vw":27.224004},{"c":27.03,"h":27.26,"l":26.965,"n":454,"o":27.26,"t":"2026-10-01T16:45:00Z","v":25324,"vw":27.095092},{"c":27.18,"h":27.18,"l":27,"n":389,"o":27,"t":"2026-10-01T17:00:00Z","v":21197,"vw":27.09461},{"c":27.315,"h":27.42,"l":27.12,"n":582,"o":27.13,"t":"2026-10-01T17:15:00Z","v":30927,"vw":27.265555},{"c":27.12,"h":27.35,"l":27.085,"n":352,"o":27.31,"t":"2026-10-01T17:30:00Z","v":22847,"vw":27.182303},{"c":26.895,"h":27.14,"l":26.86,"n":382,"o":27.12,"t":"2026-10-01T17:45:00Z","v":18500,"vw":27.024259},{"c":26.96,"h":26.98,"l":26.885,"n":508,"o":26.9,"t":"2026-10-01T18:00:00Z","v":22021,"vw":26.928763},{"c":27.05,"h":27.15,"l":26.98,"n":454,"o":26.98,"t":"2026-10-01T18:15:00Z","v":17791,"vw":27.057899},{"c":27.08,"h":27.235,"l":27.011,"n":567,"o":27.07,"t":"2026-10-01T18:30:00Z","v":28301,"vw":27.13024},{"c":27.1,"h":27.12,"l":26.955,"n":558,"o":27.06,"t":"2026-10-01T18:45:00Z","v":28733,"vw":27.058968},{"c":26.91,"h":27.105,"l":26.91,"n":551,"o":27.105,"t":"2026-10-01T19:00:00Z","v":27506,"vw":27.002218},{"c":26.84,"h":26.965,"l":26.82,"n":966,"o":26.945,"t":"2026-10-01T19:15:00Z","v":58929,"vw":26.906427},{"c":26.83,"h":26.92,"l":26.72,"n":1295,"o":26.855,"t":"2026-10-01T19:30:00Z","v":69656,"vw":26.822059},{"c":26.94,"h":27.04,"l":26.81,"n":3431,"o":26.85,"t":"2026-10-01T19:45:00Z","v":276390,"vw":26.910122},{"c":26.93,"h":26.93,"l":26.93,"n":43,"o":26.93,"t":"2026-10-01T20:00:00Z","v":261529,"vw":26.93},{"c":27.3075,"h":27.5062,"l":26.76,"n":336,"o":27.27,"t":"2026-10-02T13:30:00Z","v":34480,"vw":27.20607},{"c":27.48,"h":27.53,"l":27.18,"n":496,"o":27.3,"t":"2026-10-02T13:45:00Z","v":37349,"vw":27.36697},{"c":27.6,"h":27.6,"l":27.12,"n":546,"o":27.475,"t":"2026-10-02T14:00:00Z","v":50990,"vw":27.418481},{"c":27.78,"h":27.89,"l":27.51,"n":444,"o":27.51,"t":"2026-10-02T14:15:00Z","v":24044,"vw":27.737956},{"c":28.13,"h":28.32,"l":27.715,"n":567,"o":27.775,"t":"2026-10-02T14:30:00Z","v":33801,"vw":28.099092},{"c":28.045,"h":28.305,"l":28.03,"n":477,"o":28.13,"t":"2026-10-02T14:45:00Z","v":25948,"vw":28.139663},{"c":27.955,"h":28.105,"l":27.825,"n":645,"o":28.04,"t":"2026-10-02T15:00:00Z","v":34289,"vw":27.98326},{"c":27.79,"h":27.99,"l":27.65,"n":797,"o":27.91,"t":"2026-10-02T15:15:00Z","v":61360,"vw":27.79534},{"c":27.815,"h":27.88,"l":27.6333,"n":606,"o":27.74,"t":"2026-10-02T15:30:00Z","v":97938,"vw":27.744968},{"c":27.665,"h":27.815,"l":27.63,"n":544,"o":27.815,"t":"2026-10-02T15:45:00Z","v":55887,"vw":27.724647},{"c":27.645,"h":27.75,"l":27.64,"n":293,"o":27.7,"t":"2026-10-02T16:00:00Z","v":13481,"vw":27.699115},{"c":27.69,"h":27.72,"l":27.635,"n":421,"o":27.65,"t":"2026-10-02T16:15:00Z","v":17207,"vw":27.674358},{"c":27.67,"h":27.75,"l":27.6,"n":377,"o":27.69,"t":"2026-10-02T16:30:00Z","v":14639,"vw":27.664588},{"c":27.715,"h":27.75,"l":27.67,"n":356,"o":27.67,"t":"2026-10-02T16:45:00Z","v":16892,"vw":27.704643},{"c":27.7,"h":27.755,"l":27.655,"n":378,"o":27.72,"t":"2026-10-02T17:00:00Z","v":19327,"vw":27.696465},{"c":27.615,"h":27.695,"l":27.6,"n":511,"o":27.66,"t":"2026-10-02T17:15:00Z","v":20208,"vw":27.647525},{"c":27.685,"h":27.81,"l":27.63,"n":643,"o":27.63,"t":"2026-10-02T17:30:00Z","v":39338,"vw":27.772389},{"c":27.68,"h":27.68,"l":27.65,"n":402,"o":27.67,"t":"2026-10-02T17:45:00Z","v":10352,"vw":27.666531},{"c":27.67,"h":27.72,"l":27.595,"n":548,"o":27.69,"t":"2026-10-02T18:00:00Z","v":17694,"vw":27.665776},{"c":27.69,"h":27.74,"l":27.655,"n":406,"o":27.68,"t":"2026-10-02T18:15:00Z","v":13590,"vw":27.696313},{"c":27.71,"h":27.75,"l":27.68,"n":512,"o":27.685,"t":"2026-10-02T18:30:00Z","v":17157,"vw":27.712827},{"c":27.635,"h":27.7,"l":27.615,"n":505,"o":27.7,"t":"2026-10-02T18:45:00Z","v":19896,"vw":27.650273},{"c":27.65,"h":27.83,"l":27.635,"n":1235,"o":27.635,"t":"2026-10-02T19:00:00Z","v":128140,"vw":27.739882},{"c":27.575,"h":27.68,"l":27.545,"n":626,"o":27.665,"t":"2026-10-02T19:15:00Z","v":29342,"vw":27.598856},{"c":27.71,"h":27.72,"l":27.515,"n":1064,"o":27.575,"t":"2026-10-02T19:30:00Z","v":57489,"vw":27.613193},{"c":28.07,"h":28.09,"l":27.68,"n":3862,"o":27.71,"t":"2026-10-02T19:45:00Z","v":314644,"vw":27.931759},{"c":28.06,"h":28.06,"l":28.06,"n":37,"o":28.06,"t":"2026-10-02T20:00:00Z","v":212139,"vw":28.06},{"c":28.25,"h":28.25,"l":28.25,"n":2,"o":28.25,"t":"2026-10-05T08:00:00Z","v":139,"vw":28.25},{"c":28,"h":28,"l":28,"n":5,"o":28,"t":"2026-10-05T12:15:00Z","v":202,"vw":28},{"c":27.92,"h":28.36,"l":27.83,"n":125,"o":28.32,"t":"2026-10-05T13:30:00Z","v":15408,"vw":28.177419},{"c":28.09,"h":28.09,"l":27.86,"n":115,"o":28.08,"t":"2026-10-05T13:45:00Z","v":7858,"vw":27.960426},{"c":28.5,"h":28.5,"l":28.0132,"n":164,"o":28.08,"t":"2026-10-05T14:00:00Z","v":15144,"vw":28.215569},{"c":28.66,"h":28.81,"l":28.57,"n":703,"o":28.57,"t":"2026-10-05T14:15:00Z","v":43874,"vw":28.738462},{"c":28.42,"h":28.74,"l":28.42,"n":554,"o":28.69,"t":"2026-10-05T14:30:00Z","v":43366,"vw":28.54777},{"c":28.505,"h":28.505,"l":28.34,"n":457,"o":28.48,"t":"2026-10-05T14:45:00Z","v":25232,"vw":28.433258},{"c":28.61,"h":28.63,"l":28.465,"n":289,"o":28.465,"t":"2026-10-05T15:00:00Z","v":17332,"vw":28.519459},{"c":28.7,"h":28.7,"l":28.56,"n":356,"o":28.615,"t":"2026-10-05T15:15:00Z","v":20092,"vw":28.622155},{"c":28.685,"h":28.755,"l":28.65,"n":314,"o":28.665,"t":"2026-10-05T15:30:00Z","v":16080,"vw":28.684768},{"c":28.86,"h":28.86,"l":28.68,"n":539,"o":28.69,"t":"2026-10-05T15:45:00Z","v":32709,"vw":28.777594},{"c":28.76,"h":28.86,"l":28.75,"n":424,"o":28.86,"t":"2026-10-05T16:00:00Z","v":18568,"vw":28.797601},{"c":28.72,"h":28.74,"l":28.605,"n":387,"o":28.74,"t":"2026-10-05T16:15:00Z","v":19047,"vw":28.676856},{"c":28.78,"h":28.78,"l":28.71,"n":394,"o":28.72,"t":"2026-10-05T16:30:00Z","v":23307,"vw":28.743874},{"c":28.67,"h":28.78,"l":28.67,"n":344,"o":28.755,"t":"2026-10-05T16:45:00Z","v":19941,"vw":28.728563},{"c":28.78,"h":28.78,"l":28.66,"n":451,"o":28.69,"t":"2026-10-05T17:00:00Z","v":24061,"vw":28.732071},{"c":28.75,"h":28.85,"l":28.705,"n":463,"o":28.795,"t":"2026-10-05T17:15:00Z","v":25927,"vw":28.766058},{"c":28.735,"h":28.78,"l":28.72,"n":517,"o":28.76,"t":"2026-10-05T17:30:00Z","v":32127,"vw":28.751913},{"c":28.675,"h":28.71,"l":28.61,"n":446,"o":28.69,"t":"2026-10-05T17:45:00Z","v":17462,"vw":28.668949},{"c":28.715,"h":28.77,"l":28.64,"n":683,"o":28.69,"t":"2026-10-05T18:00:00Z","v":31715,"vw":28.701976},{"c":28.83,"h":28.91,"l":28.71,"n":577,"o":28.71,"t":"2026-10-05T18:15:00Z","v":27610,"vw":28.823086},{"c":28.7,"h":28.85,"l":28.7,"n":764,"o":28.815,"t":"2026-10-05T18:30:00Z","v":47682,"vw":28.771162},{"c":28.68,"h":28.76,"l":28.58,"n":829,"o":28.7,"t":"2026-10-05T18:45:00Z","v":56210,"vw":28.699372},{"c":28.83,"h":28.89,"l":28.695,"n":1048,"o":28.695,"t":"2026-10-05T19:00:00Z","v":119813,"vw":28.753856},{"c":28.855,"h":28.9,"l":28.775,"n":731,"o":28.815,"t":"2026-10-05T19:15:00Z","v":50919,"vw":28.83213},{"c":28.73,"h":28.88,"l":28.68,"n":805,"o":28.86,"t":"2026-10-05T19:30:00Z","v":50246,"vw":28.75955},{"c":28.9,"h":28.92,"l":28.46,"n":4232,"o":28.71,"t":"2026-10-05T19:45:00Z","v":385139,"vw":28.731573},{"c":28.87,"h":28.9,"l":28.87,"n":37,"o":28.9,"t":"2026-10-05T20:00:00Z","v":867257,"vw":28.870004},{"c":28.93,"h":29.138,"l":28.43,"n":215,"o":28.835,"t":"2026-10-06T13:30:00Z","v":28791,"vw":28.884792},{"c":28.92,"h":29.1,"l":28.865,"n":488,"o":29.0105,"t":"2026-10-06T13:45:00Z","v":51308,"vw":29.002053},{"c":28.79,"h":29,"l":28.615,"n":688,"o":28.855,"t":"2026-10-06T14:00:00Z","v":53573,"vw":28.833978},{"c":28.685,"h":28.84,"l":28.635,"n":545,"o":28.79,"t":"2026-10-06T14:15:00Z","v":34532,"vw":28.724998},{"c":28.98,"h":29.06,"l":28.67,"n":763,"o":28.69,"t":"2026-10-06T14:30:00Z","v":56695,"vw":28.819849},{"c":29.01,"h":29.07,"l":28.89,"n":685,"o":29.05,"t":"2026-10-06T14:45:00Z","v":40438,"vw":29.000668},{"c":29.095,"h":29.12,"l":28.97,"n":514,"o":28.99,"t":"2026-10-06T15:00:00Z","v":27229,"vw":29.066021},{"c":29.08,"h":29.255,"l":29.04,"n":793,"o":29.095,"t":"2026-10-06T15:15:00Z","v":43433,"vw":29.116612},{"c":29.035,"h":29.05,"l":28.975,"n":697,"o":29.05,"t":"2026-10-06T15:30:00Z","v":32338,"vw":29.022776},{"c":29.03,"h":29.09,"l":28.98,"n":699,"o":29.035,"t":"2026-10-06T15:45:00Z","v":31816,"vw":29.021475},{"c":28.94,"h":29.085,"l":28.91,"n":621,"o":29,"t":"2026-10-06T16:00:00Z","v":57691,"vw":29.005095},{"c":29.01,"h":29.02,"l":28.935,"n":304,"o":28.94,"t":"2026-10-06T16:15:00Z","v":11882,"vw":28.983378},{"c":28.91,"h":29.015,"l":28.9,"n":402,"o":29,"t":"2026-10-06T16:30:00Z","v":12923,"vw":28.951152},{"c":28.61,"h":28.905,"l":28.61,"n":466,"o":28.905,"t":"2026-10-06T16:45:00Z","v":16381,"vw":28.765083},{"c":28.56,"h":28.69,"l":28.56,"n":349,"o":28.6475,"t":"2026-10-06T17:00:00Z","v":13429,"vw":28.635063},{"c":28.62,"h":28.62,"l":28.51,"n":319,"o":28.51,"t":"2026-10-06T17:15:00Z","v":11013,"vw":28.554397},{"c":28.61,"h":28.62,"l":28.58,"n":505,"o":28.61,"t":"2026-10-06T17:30:00Z","v":15566,"vw":28.600728},{"c":28.605,"h":28.63,"l":28.5,"n":613,"o":28.61,"t":"2026-10-06T17:45:00Z","v":28780,"vw":28.569817},{"c":28.745,"h":28.7625,"l":28.605,"n":594,"o":28.605,"t":"2026-10-06T18:00:00Z","v":26920,"vw":28.662519},{"c":28.76,"h":28.85,"l":28.74,"n":619,"o":28.74,"t":"2026-10-06T18:15:00Z","v":24848,"vw":28.804227},{"c":28.76,"h":28.8,"l":28.76,"n":415,"o":28.76,"t":"2026-10-06T18:30:00Z","v":13944,"vw":28.773744},{"c":28.68,"h":28.81,"l":28.67,"n":648,"o":28.78,"t":"2026-10-06T18:45:00Z","v":28239,"vw":28.742293},{"c":28.835,"h":28.855,"l":28.66,"n":856,"o":28.68,"t":"2026-10-06T19:00:00Z","v":40967,"vw":28.737185},{"c":28.81,"h":28.925,"l":28.8,"n":976,"o":28.84,"t":"2026-10-06T19:15:00Z","v":43585,"vw":28.878683},{"c":28.83,"h":28.92,"l":28.64,"n":1573,"o":28.8,"t":"2026-10-06T19:30:00Z","v":83141,"vw":28.766651},{"c":29.05,"h":29.075,"l":28.81,"n":3568,"o":28.875,"t":"2026-10-06T19:45:00Z","v":244281,"vw":28.96386},{"c":29.04,"h":29.04,"l":29.04,"n":55,"o":29.04,"t":"2026-10-06T20:00:00Z","v":328879,"vw":29.04},{"c":29.125,"h":29.23,"l":28.66,"n":279,"o":28.86,"t":"2026-10-07T13:30:00Z","v":31570,"vw":28.963841},{"c":28.81,"h":29.125,"l":28.81,"n":249,"o":29.125,"t":"2026-10-07T13:45:00Z","v":7319,"vw":29.002814},{"c":28.98,"h":28.98,"l":28.81,"n":161,"o":28.88,"t":"2026-10-07T14:00:00Z","v":8987,"vw":28.894528},{"c":29.025,"h":29.175,"l":28.96,"n":705,"o":29,"t":"2026-10-07T14:15:00Z","v":75801,"vw":29.046103},{"c":29.44,"h":29.45,"l":29,"n":546,"o":29.02,"t":"2026-10-07T14:30:00Z","v":44840,"vw":29.191819},{"c":29.2,"h":29.44,"l":29.16,"n":638,"o":29.44,"t":"2026-10-07T14:45:00Z","v":52735,"vw":29.298789},{"c":29.43,"h":29.635,"l":29.13,"n":876,"o":29.15,"t":"2026-10-07T15:00:00Z","v":83716,"vw":29.465718},{"c":29.5,"h":29.58,"l":29.37,"n":468,"o":29.4,"t":"2026-10-07T15:15:00Z","v":27803,"vw":29.488109},{"c":29.35,"h":29.505,"l":29.315,"n":463,"o":29.49,"t":"2026-10-07T15:30:00Z","v":21131,"vw":29.446696},{"c":29.44,"h":29.49,"l":29.36,"n":513,"o":29.36,"t":"2026-10-07T15:45:00Z","v":25188,"vw":29.433557},{"c":29.335,"h":29.44,"l":29.26,"n":473,"o":29.44,"t":"2026-10-07T16:00:00Z","v":32588,"vw":29.328246},{"c":29.54,"h":29.5925,"l":29.3,"n":527,"o":29.335,"t":"2026-10-07T16:15:00Z","v":37434,"vw":29.511178},{"c":29.425,"h":29.57,"l":29.425,"n":350,"o":29.52,"t":"2026-10-07T16:30:00Z","v":14437,"vw":29.500868},{"c":29.58,"h":29.59,"l":29.4,"n":526,"o":29.42,"t":"2026-10-07T16:45:00Z","v":30762,"vw":29.490529},{"c":29.53,"h":29.59,"l":29.47,"n":471,"o":29.59,"t":"2026-10-07T17:00:00Z","v":19223,"vw":29.536066},{"c":29.53,"h":29.605,"l":29.525,"n":477,"o":29.53,"t":"2026-10-07T17:15:00Z","v":16306,"vw":29.559398},{"c":29.54,"h":29.645,"l":29.52,"n":651,"o":29.535,"t":"2026-10-07T17:30:00Z","v":35082,"vw":29.556504},{"c":29.52,"h":29.56,"l":29.475,"n":787,"o":29.54,"t":"2026-10-07T17:45:00Z","v":45752,"vw":29.512289},{"c":29.54,"h":29.65,"l":29.48,"n":661,"o":29.5,"t":"2026-10-07T18:00:00Z","v":37057,"vw":29.577639},{"c":29.44,"h":29.57,"l":29.43,"n":419,"o":29.55,"t":"2026-10-07T18:15:00Z","v":15101,"vw":29.527504},{"c":29.55,"h":29.655,"l":29.43,"n":790,"o":29.43,"t":"2026-10-07T18:30:00Z","v":46600,"vw":29.562568},{"c":29.36,"h":29.56,"l":29.28,"n":520,"o":29.56,"t":"2026-10-07T18:45:00Z","v":15535,"vw":29.380407},{"c":29.295,"h":29.4,"l":29.25,"n":625,"o":29.39,"t":"2026-10-07T19:00:00Z","v":24829,"vw":29.319134},{"c":29.33,"h":29.37,"l":29.27,"n":662,"o":29.28,"t":"2026-10-07T19:15:00Z","v":21289,"vw":29.310178},{"c":29.255,"h":29.33,"l":29.17,"n":1127,"o":29.33,"t":"2026-10-07T19:30:00Z","v":48856,"vw":29.229356},{"c":29.24,"h":29.26,"l":29.16,"n":2606,"o":29.24,"t":"2026-10-07T19:45:00Z","v":162876,"vw":29.210855},{"c":29.23,"h":29.23,"l":29.23,"n":52,"o":29.23,"t":"2026-10-07T20:00:00Z","v":433639,"vw":29.23},{"c":28.99,"h":29.0631,"l":28.65,"n":28,"o":28.86,"t":"2026-10-08T13:30:00Z","v":6912,"vw":28.860197},{"c":28.93,"h":29,"l":28.8,"n":309,"o":28.89,"t":"2026-10-08T13:45:00Z","v":14138,"vw":28.908078},{"c":28.76,"h":28.93,"l":28.745,"n":357,"o":28.9,"t":"2026-10-08T14:00:00Z","v":20144,"vw":28.789706},{"c":28.75,"h":28.87,"l":28.66,"n":354,"o":28.75,"t":"2026-10-08T14:15:00Z","v":14016,"vw":28.753406},{"c":28.89,"h":28.895,"l":28.74,"n":421,"o":28.74,"t":"2026-10-08T14:30:00Z","v":19218,"vw":28.807336},{"c":28.68,"h":28.87,"l":28.68,"n":646,"o":28.855,"t":"2026-10-08T14:45:00Z","v":36299,"vw":28.802347},{"c":28.68,"h":28.715,"l":28.63,"n":468,"o":28.68,"t":"2026-10-08T15:00:00Z","v":16373,"vw":28.675781},{"c":28.82,"h":28.875,"l":28.67,"n":495,"o":28.68,"t":"2026-10-08T15:15:00Z","v":22293,"vw":28.788863},{"c":28.64,"h":28.86,"l":28.59,"n":580,"o":28.835,"t":"2026-10-08T15:30:00Z","v":23104,"vw":28.763393},{"c":28.61,"h":28.79,"l":28.57,"n":720,"o":28.64,"t":"2026-10-08T15:45:00Z","v":44683,"vw":28.684305},{"c":28.46,"h":28.67,"l":28.46,"n":440,"o":28.63,"t":"2026-10-08T16:00:00Z","v":13004,"vw":28.590535},{"c":28.485,"h":28.66,"l":28.43,"n":546,"o":28.44,"t":"2026-10-08T16:15:00Z","v":17387,"vw":28.521639},{"c":28.5,"h":28.53,"l":28.39,"n":386,"o":28.485,"t":"2026-10-08T16:30:00Z","v":12382,"vw":28.482569},{"c":28.705,"h":28.765,"l":28.53,"n":513,"o":28.53,"t":"2026-10-08T16:45:00Z","v":17914,"vw":28.682326},{"c":28.68,"h":28.85,"l":28.68,"n":813,"o":28.7,"t":"2026-10-08T17:00:00Z","v":46436,"vw":28.760017},{"c":28.62,"h":28.73,"l":28.6,"n":556,"o":28.68,"t":"2026-10-08T17:15:00Z","v":19501,"vw":28.671779},{"c":28.75,"h":28.8,"l":28.63,"n":562,"o":28.68,"t":"2026-10-08T17:30:00Z","v":26847,"vw":28.725488},{"c":28.69,"h":28.805,"l":28.67,"n":391,"o":28.73,"t":"2026-10-08T17:45:00Z","v":20629,"vw":28.750154},{"c":28.85,"h":28.85,"l":28.635,"n":570,"o":28.705,"t":"2026-10-08T18:00:00Z","v":28835,"vw":28.757558},{"c":28.725,"h":28.86,"l":28.71,"n":551,"o":28.8522,"t":"2026-10-08T18:15:00Z","v":25080,"vw":28.800943},{"c":28.82,"h":28.8899,"l":28.675,"n":505,"o":28.71,"t":"2026-10-08T18:30:00Z","v":28875,"vw":28.750703},{"c":28.76,"h":28.855,"l":28.75,"n":474,"o":28.83,"t":"2026-10-08T18:45:00Z","v":17819,"vw":28.791925},{"c":28.7,"h":28.78,"l":28.69,"n":581,"o":28.76,"t":"2026-10-08T19:00:00Z","v":22815,"vw":28.745813},{"c":28.605,"h":28.77,"l":28.6,"n":710,"o":28.695,"t":"2026-10-08T19:15:00Z","v":32503,"vw":28.705283},{"c":28.62,"h":28.65,"l":28.57,"n":745,"o":28.62,"t":"2026-10-08T19:30:00Z","v":29025,"vw":28.609161},{"c":28.48,"h":28.655,"l":28.48,"n":2836,"o":28.64,"t":"2026-10-08T19:45:00Z","v":140481,"vw":28.576376},{"c":28.48,"h":28.48,"l":28.48,"n":46,"o":28.48,"t":"2026-10-08T20:00:00Z","v":565294,"vw":28.48},{"c":28.89,"h":29.145,"l":28.31,"n":263,"o":28.31,"t":"2026-10-09T13:30:00Z","v":23108,"vw":28.86269},{"c":28.895,"h":29.115,"l":28.88,"n":109,"o":28.88,"t":"2026-10-09T13:45:00Z","v":4662,"vw":28.969974},{"c":28.91,"h":29.1,"l":28.74,"n":552,"o":28.895,"t":"2026-10-09T14:00:00Z","v":36895,"vw":28.933376},{"c":28.83,"h":28.95,"l":28.7025,"n":223,"o":28.95,"t":"2026-10-09T14:15:00Z","v":8032,"vw":28.820223},{"c":28.84,"h":28.94,"l":28.73,"n":295,"o":28.835,"t":"2026-10-09T14:30:00Z","v":15457,"vw":28.812123},{"c":28.7875,"h":28.82,"l":28.67,"n":301,"o":28.79,"t":"2026-10-09T14:45:00Z","v":13737,"vw":28.76351},{"c":28.91,"h":28.91,"l":28.66,"n":296,"o":28.73,"t":"2026-10-09T15:00:00Z","v":10414,"vw":28.792761},{"c":29.035,"h":29.07,"l":28.89,"n":376,"o":28.89,"t":"2026-10-09T15:15:00Z","v":14482,"vw":29.002015},{"c":28.925,"h":29.04,"l":28.865,"n":430,"o":29.025,"t":"2026-10-09T15:30:00Z","v":18044,"vw":28.963406},{"c":28.845,"h":28.945,"l":28.81,"n":411,"o":28.93,"t":"2026-10-09T15:45:00Z","v":17992,"vw":28.868513},{"c":28.965,"h":28.97,"l":28.85,"n":277,"o":28.89,"t":"2026-10-09T16:00:00Z","v":12345,"vw":28.91426},{"c":28.91,"h":29.02,"l":28.91,"n":333,"o":28.97,"t":"2026-10-09T16:15:00Z","v":14472,"vw":28.977246},{"c":29.2,"h":29.21,"l":28.9,"n":840,"o":28.915,"t":"2026-10-09T16:30:00Z","v":232112,"vw":29.011809},{"c":29.09,"h":29.13,"l":28.935,"n":433,"o":29.09,"t":"2026-10-09T16:45:00Z","v":16101,"vw":29.052257},{"c":28.93,"h":29.17,"l":28.93,"n":606,"o":29.08,"t":"2026-10-09T17:00:00Z","v":29406,"vw":29.058982},{"c":28.93,"h":29,"l":28.91,"n":407,"o":28.92,"t":"2026-10-09T17:15:00Z","v":13946,"vw":28.965111},{"c":28.945,"h":28.9959,"l":28.91,"n":260,"o":28.935,"t":"2026-10-09T17:30:00Z","v":10315,"vw":28.954641},{"c":29.04,"h":29.05,"l":28.93,"n":376,"o":28.93,"t":"2026-10-09T17:45:00Z","v":18827,"vw":29.006829},{"c":29.065,"h":29.11,"l":28.99,"n":453,"o":29.03,"t":"2026-10-09T18:00:00Z","v":27633,"vw":29.017661},{"c":29.17,"h":29.17,"l":29.06,"n":555,"o":29.065,"t":"2026-10-09T18:15:00Z","v":42529,"vw":29.115448},{"c":29.145,"h":29.18,"l":29.12,"n":579,"o":29.17,"t":"2026-10-09T18:30:00Z","v":32009,"vw":29.155886},{"c":29.38,"h":29.45,"l":29.145,"n":781,"o":29.145,"t":"2026-10-09T18:45:00Z","v":46670,"vw":29.256387},{"c":29.195,"h":29.42,"l":29.18,"n":699,"o":29.38,"t":"2026-10-09T19:00:00Z","v":41200,"vw":29.278723},{"c":29.27,"h":29.33,"l":29.17,"n":1066,"o":29.195,"t":"2026-10-09T19:15:00Z","v":68660,"vw":29.287423},{"c":29.21,"h":29.35,"l":29.2,"n":1400,"o":29.26,"t":"2026-10-09T19:30:00Z","v":73887,"vw":29.255635},{"c":29.26,"h":29.275,"l":29.065,"n":3831,"o":29.21,"t":"2026-10-09T19:45:00Z","v":257125,"vw":29.207319},{"c":29.25,"h":29.25,"l":29.25,"n":35,"o":29.25,"t":"2026-10-09T20:00:00Z","v":207970,"vw":29.25},{"c":29.25,"h":29.25,"l":29.25,"n":4,"o":29.25,"t":"2026-10-12T13:00:00Z","v":117,"vw":29.25},{"c":29.245,"h":29.45,"l":29.1,"n":79,"o":29.1,"t":"2026-10-12T13:30:00Z","v":12859,"vw":29.115755},{"c":29.35,"h":29.4,"l":29.11,"n":154,"o":29.255,"t":"2026-10-12T13:45:00Z","v":8082,"vw":29.241809},{"c":29.39,"h":29.44,"l":29.17,"n":258,"o":29.21,"t":"2026-10-12T14:00:00Z","v":9047,"vw":29.288153},{"c":29.32,"h":29.34,"l":29.23,"n":363,"o":29.27,"t":"2026-10-12T14:15:00Z","v":13313,"vw":29.288061},{"c":29.25,"h":29.41,"l":29.25,"n":650,"o":29.33,"t":"2026-10-12T14:30:00Z","v":35828,"vw":29.344671},{"c":29.125,"h":29.24,"l":29.07,"n":665,"o":29.24,"t":"2026-10-12T14:45:00Z","v":45667,"vw":29.13027},{"c":29.315,"h":29.32,"l":29.1,"n":604,"o":29.125,"t":"2026-10-12T15:00:00Z","v":26671,"vw":29.213801},{"c":29.315,"h":29.37,"l":29.21,"n":282,"o":29.27,"t":"2026-10-12T15:15:00Z","v":12461,"vw":29.285669},{"c":29.455,"h":29.48,"l":29.34,"n":462,"o":29.36,"t":"2026-10-12T15:30:00Z","v":18659,"vw":29.397644},{"c":29.545,"h":29.55,"l":29.4,"n":352,"o":29.43,"t":"2026-10-12T15:45:00Z","v":17469,"vw":29.469484},{"c":29.67,"h":29.69,"l":29.48,"n":267,"o":29.55,"t":"2026-10-12T16:00:00Z","v":12036,"vw":29.568284},{"c":29.62,"h":29.67,"l":29.59,"n":230,"o":29.67,"t":"2026-10-12T16:15:00Z","v":9042,"vw":29.62497},{"c":29.52,"h":29.6,"l":29.51,"n":470,"o":29.6,"t":"2026-10-12T16:30:00Z","v":18621,"vw":29.541263},{"c":29.58,"h":29.62,"l":29.435,"n":609,"o":29.52,"t":"2026-10-12T16:45:00Z","v":26319,"vw":29.511653},{"c":29.5,"h":29.55,"l":29.44,"n":574,"o":29.55,"t":"2026-10-12T17:00:00Z","v":32584,"vw":29.493109},{"c":29.565,"h":29.58,"l":29.47,"n":253,"o":29.5,"t":"2026-10-12T17:15:00Z","v":9459,"vw":29.512888},{"c":29.555,"h":29.63,"l":29.51,"n":510,"o":29.6,"t":"2026-10-12T17:30:00Z","v":30467,"vw":29.566412},{"c":29.67,"h":29.69,"l":29.565,"n":269,"o":29.565,"t":"2026-10-12T17:45:00Z","v":11571,"vw":29.615431},{"c":29.67,"h":29.76,"l":29.62,"n":554,"o":29.69,"t":"2026-10-12T18:00:00Z","v":26277,"vw":29.675994},{"c":29.74,"h":29.78,"l":29.605,"n":624,"o":29.645,"t":"2026-10-12T18:15:00Z","v":35048,"vw":29.65706},{"c":29.755,"h":29.81,"l":29.74,"n":473,"o":29.76,"t":"2026-10-12T18:30:00Z","v":20949,"vw":29.787747},{"c":29.73,"h":29.76,"l":29.64,"n":668,"o":29.75,"t":"2026-10-12T18:45:00Z","v":31712,"vw":29.692853},{"c":29.81,"h":29.89,"l":29.68,"n":721,"o":29.71,"t":"2026-10-12T19:00:00Z","v":43236,"vw":29.797897},{"c":29.87,"h":29.91,"l":29.79,"n":1174,"o":29.805,"t":"2026-10-12T19:15:00Z","v":94528,"vw":29.844452},{"c":30.02,"h":30.08,"l":29.785,"n":1774,"o":29.85,"t":"2026-10-12T19:30:00Z","v":90196,"vw":29.929631},{"c":30.09,"h":30.21,"l":30.02,"n":4297,"o":30.02,"t":"2026-10-12T19:45:00Z","v":237625,"vw":30.116488},{"c":29.49,"h":30.1,"l":29.49,"n":48,"o":30.08,"t":"2026-10-12T20:00:00Z","v":255643,"vw":30.078597},{"c":30.49,"h":30.8,"l":30.2,"n":386,"o":30.2,"t":"2026-10-13T13:30:00Z","v":35921,"vw":30.479819},{"c":30.21,"h":30.6,"l":30.14,"n":466,"o":30.6,"t":"2026-10-13T13:45:00Z","v":27733,"vw":30.395213},{"c":30.11,"h":30.215,"l":29.95,"n":365,"o":30.205,"t":"2026-10-13T14:00:00Z","v":20544,"vw":30.072911},{"c":29.71,"h":30.19,"l":29.65,"n":560,"o":30.09,"t":"2026-10-13T14:15:00Z","v":29015,"vw":29.888494},{"c":29.835,"h":29.88,"l":29.59,"n":545,"o":29.69,"t":"2026-10-13T14:30:00Z","v":30806,"vw":29.745426},{"c":29.895,"h":30.1,"l":29.835,"n":646,"o":29.835,"t":"2026-10-13T14:45:00Z","v":35622,"vw":29.952896},{"c":30.06,"h":30.135,"l":29.84,"n":600,"o":29.93,"t":"2026-10-13T15:00:00Z","v":47542,"vw":30.019265},{"c":30.04,"h":30.099,"l":29.92,"n":456,"o":30.02,"t":"2026-10-13T15:15:00Z","v":30558,"vw":29.998933},{"c":29.955,"h":30.05,"l":29.93,"n":433,"o":30.015,"t":"2026-10-13T15:30:00Z","v":23449,"vw":29.973977},{"c":30.11,"h":30.2,"l":29.955,"n":805,"o":29.955,"t":"2026-10-13T15:45:00Z","v":47604,"vw":30.089628},{"c":30.21,"h":30.21,"l":30.07,"n":784,"o":30.11,"t":"2026-10-13T16:00:00Z","v":41932,"vw":30.164055},{"c":30.32,"h":30.32,"l":30.19,"n":459,"o":30.21,"t":"2026-10-13T16:15:00Z","v":17828,"vw":30.243253},{"c":30.48,"h":30.48,"l":30.295,"n":574,"o":30.31,"t":"2026-10-13T16:30:00Z","v":28258,"vw":30.392775},{"c":30.44,"h":30.48,"l":30.36,"n":375,"o":30.475,"t":"2026-10-13T16:45:00Z","v":15640,"vw":30.422799},{"c":30.4,"h":30.5,"l":30.38,"n":516,"o":30.43,"t":"2026-10-13T17:00:00Z","v":30159,"vw":30.447215},{"c":30.26,"h":30.405,"l":30.21,"n":564,"o":30.405,"t":"2026-10-13T17:15:00Z","v":32068,"vw":30.326339},{"c":30.3,"h":30.35,"l":30.25,"n":667,"o":30.28,"t":"2026-10-13T17:30:00Z","v":28506,"vw":30.30581},{"c":30.25,"h":30.305,"l":30.19,"n":476,"o":30.305,"t":"2026-10-13T17:45:00Z","v":26744,"vw":30.245984},{"c":30.26,"h":30.26,"l":30.19,"n":393,"o":30.245,"t":"2026-10-13T18:00:00Z","v":20529,"vw":30.229677},{"c":30.3,"h":30.3,"l":30.23,"n":476,"o":30.27,"t":"2026-10-13T18:15:00Z","v":19145,"vw":30.257085},{"c":30.49,"h":30.5,"l":30.275,"n":486,"o":30.3,"t":"2026-10-13T18:30:00Z","v":23828,"vw":30.385238},{"c":30.42,"h":30.48,"l":30.34,"n":532,"o":30.46,"t":"2026-10-13T18:45:00Z","v":27320,"vw":30.412803},{"c":30.53,"h":30.55,"l":30.47,"n":541,"o":30.48,"t":"2026-10-13T19:00:00Z","v":31019,"vw":30.502862},{"c":30.435,"h":30.53,"l":30.39,"n":722,"o":30.525,"t":"2026-10-13T19:15:00Z","v":31520,"vw":30.455612},{"c":30.39,"h":30.475,"l":30.29,"n":1139,"o":30.44,"t":"2026-10-13T19:30:00Z","v":72320,"vw":30.382142},{"c":30.24,"h":30.43,"l":30.125,"n":3136,"o":30.37,"t":"2026-10-13T19:45:00Z","v":221474,"vw":30.240701},{"c":30.21,"h":30.23,"l":30.21,"n":43,"o":30.23,"t":"2026-10-13T20:00:00Z","v":255792,"vw":30.22996},{"c":30.09,"h":30.1,"l":30,"n":11,"o":30,"t":"2026-10-13T21:45:00Z","v":952,"vw":30.063146},{"c":30.1,"h":30.1,"l":30.1,"n":21,"o":30.1,"t":"2026-10-13T22:45:00Z","v":1245,"vw":30.1},{"c":30.3304,"h":30.74,"l":29.84,"n":365,"o":29.84,"t":"2026-10-14T13:30:00Z","v":31441,"vw":30.216144},{"c":30.27,"h":30.545,"l":30.205,"n":466,"o":30.33,"t":"2026-10-14T13:45:00Z","v":26609,"vw":30.38119},{"c":30.4,"h":30.485,"l":30.215,"n":523,"o":30.33,"t":"2026-10-14T14:00:00Z","v":37370,"vw":30.411835},{"c":30.4,"h":30.455,"l":30.27,"n":589,"o":30.445,"t":"2026-10-14T14:15:00Z","v":43778,"vw":30.399982},{"c":30.42,"h":30.46,"l":30.32,"n":497,"o":30.42,"t":"2026-10-14T14:30:00Z","v":24197,"vw":30.400023},{"c":30.3,"h":30.49,"l":30.29,"n":606,"o":30.42,"t":"2026-10-14T14:45:00Z","v":33365,"vw":30.383185},{"c":30.68,"h":30.69,"l":30.29,"n":539,"o":30.31,"t":"2026-10-14T15:00:00Z","v":30859,"vw":30.454374},{"c":30.89,"h":30.96,"l":30.69,"n":651,"o":30.69,"t":"2026-10-14T15:15:00Z","v":35946,"vw":30.848439},{"c":30.97,"h":31.01,"l":30.86,"n":429,"o":30.93,"t":"2026-10-14T15:30:00Z","v":17156,"vw":30.938969},{"c":30.88,"h":30.97,"l":30.85,"n":706,"o":30.95,"t":"2026-10-14T15:45:00Z","v":47781,"vw":30.922734},{"c":30.915,"h":31.065,"l":30.86,"n":556,"o":30.895,"t":"2026-10-14T16:00:00Z","v":24786,"vw":30.960965},{"c":30.77,"h":30.96,"l":30.77,"n":554,"o":30.9,"t":"2026-10-14T16:15:00Z","v":33446,"vw":30.923261},{"c":30.875,"h":30.92,"l":30.715,"n":435,"o":30.78,"t":"2026-10-14T16:30:00Z","v":20210,"vw":30.824793},{"c":30.89,"h":31.09,"l":30.84,"n":601,"o":30.885,"t":"2026-10-14T16:45:00Z","v":31070,"vw":30.995594},{"c":31.1,"h":31.13,"l":30.84,"n":462,"o":30.895,"t":"2026-10-14T17:00:00Z","v":23138,"vw":30.951262},{"c":31.14,"h":31.25,"l":31.07,"n":540,"o":31.1,"t":"2026-10-14T17:15:00Z","v":31162,"vw":31.16425},{"c":31.14,"h":31.24,"l":31.1,"n":576,"o":31.1501,"t":"2026-10-14T17:30:00Z","v":31357,"vw":31.175689},{"c":31.25,"h":31.29,"l":31.09,"n":1184,"o":31.14,"t":"2026-10-14T17:45:00Z","v":95358,"vw":31.205427},{"c":31.33,"h":31.44,"l":31.2,"n":701,"o":31.24,"t":"2026-10-14T18:00:00Z","v":35058,"vw":31.333804},{"c":31.665,"h":31.665,"l":31.32,"n":934,"o":31.32,"t":"2026-10-14T18:15:00Z","v":48961,"vw":31.384913},{"c":31.4,"h":31.72,"l":31.33,"n":951,"o":31.64,"t":"2026-10-14T18:30:00Z","v":49923,"vw":31.519237},{"c":31.505,"h":31.59,"l":31.35,"n":991,"o":31.4,"t":"2026-10-14T18:45:00Z","v":47419,"vw":31.489183},{"c":31.77,"h":31.83,"l":31.49,"n":1027,"o":31.52,"t":"2026-10-14T19:00:00Z","v":46880,"vw":31.654595},{"c":31.785,"h":31.84,"l":31.73,"n":1130,"o":31.76,"t":"2026-10-14T19:15:00Z","v":68302,"vw":31.782},{"c":31.53,"h":31.895,"l":31.5,"n":1749,"o":31.785,"t":"2026-10-14T19:30:00Z","v":129776,"vw":31.74967},{"c":31.67,"h":31.69,"l":31.41,"n":4975,"o":31.53,"t":"2026-10-14T19:45:00Z","v":402394,"vw":31.52823},{"c":31.53,"h":31.67,"l":31.49,"n":60,"o":31.67,"t":"2026-10-14T20:00:00Z","v":356865,"vw":31.66957},{"c":31.5112,"h":31.5112,"l":31.5112,"n":1,"o":31.5112,"t":"2026-10-14T20:45:00Z","v":100,"vw":31.5112},{"c":31.25,"h":31.25,"l":31.25,"n":3,"o":31.25,"t":"2026-10-14T23:00:00Z","v":1500,"vw":31.25},{"c":31.6,"h":31.6,"l":31.6,"n":1,"o":31.6,"t":"2026-10-14T23:30:00Z","v":300,"vw":31.6},{"c":31.68,"h":31.68,"l":31.6,"n":2,"o":31.6,"t":"2026-10-15T08:15:00Z","v":200,"vw":31.64},{"c":31.68,"h":31.68,"l":31.68,"n":1,"o":31.68,"t":"2026-10-15T11:30:00Z","v":100,"vw":31.68},{"c":31.68,"h":31.68,"l":31.68,"n":1,"o":31.68,"t":"2026-10-15T11:45:00Z","v":100,"vw":31.68},{"c":31.68,"h":31.68,"l":31.68,"n":1,"o":31.68,"t":"2026-10-15T12:15:00Z","v":1600,"vw":31.68},{"c":31.88,"h":31.88,"l":31.88,"n":1,"o":31.88,"t":"2026-10-15T13:00:00Z","v":125,"vw":31.88},{"c":31.77,"h":32.03,"l":31.515,"n":524,"o":31.67,"t":"2026-10-15T13:30:00Z","v":36135,"vw":31.817646},{"c":31.64,"h":31.88,"l":31.56,"n":489,"o":31.83,"t":"2026-10-15T13:45:00Z","v":21914,"vw":31.742754},{"c":31.935,"h":31.935,"l":31.55,"n":881,"o":31.55,"t":"2026-10-15T14:00:00Z","v":53636,"vw":31.708625},{"c":31.9,"h":31.97,"l":31.81,"n":819,"o":31.91,"t":"2026-10-15T14:15:00Z","v":67727,"vw":31.881702},{"c":31.635,"h":31.9,"l":31.61,"n":1353,"o":31.9,"t":"2026-10-15T14:30:00Z","v":135734,"vw":31.712862},{"c":31.69,"h":31.775,"l":31.615,"n":757,"o":31.645,"t":"2026-10-15T14:45:00Z","v":53888,"vw":31.707408},{"c":31.455,"h":31.83,"l":31.42,"n":676,"o":31.66,"t":"2026-10-15T15:00:00Z","v":58935,"vw":31.664679},{"c":31.3,"h":31.435,"l":31.2354,"n":487,"o":31.39,"t":"2026-10-15T15:15:00Z","v":19225,"vw":31.313568},{"c":31.49,"h":31.49,"l":31.22,"n":385,"o":31.305,"t":"2026-10-15T15:30:00Z","v":10458,"vw":31.369431},{"c":31.5,"h":31.5603,"l":31.449752,"n":277,"o":31.48,"t":"2026-10-15T15:45:00Z","v":8670,"vw":31.502643},{"c":31.21,"h":31.485,"l":31.1475,"n":557,"o":31.485,"t":"2026-10-15T16:00:00Z","v":46389,"vw":31.296025},{"c":31.28,"h":31.38,"l":31.23,"n":347,"o":31.265,"t":"2026-10-15T16:15:00Z","v":17408,"vw":31.269247},{"c":31.28,"h":31.415,"l":31.2,"n":448,"o":31.285,"t":"2026-10-15T16:30:00Z","v":25424,"vw":31.274322},{"c":31.18,"h":31.29,"l":31.12,"n":326,"o":31.29,"t":"2026-10-15T16:45:00Z","v":15210,"vw":31.212651},{"c":31.245,"h":31.295,"l":31.15,"n":583,"o":31.18,"t":"2026-10-15T17:00:00Z","v":24541,"vw":31.199537},{"c":31.17,"h":31.26,"l":31.16,"n":335,"o":31.25,"t":"2026-10-15T17:15:00Z","v":11883,"vw":31.223297},{"c":31.325,"h":31.36,"l":31.17,"n":703,"o":31.1876,"t":"2026-10-15T17:30:00Z","v":26017,"vw":31.221935},{"c":31.265,"h":31.365,"l":31.24,"n":719,"o":31.36,"t":"2026-10-15T17:45:00Z","v":27194,"vw":31.29833},{"c":31.4,"h":31.47,"l":31.265,"n":644,"o":31.29,"t":"2026-10-15T18:00:00Z","v":26564,"vw":31.390589},{"c":31.165,"h":31.425,"l":31.14,"n":867,"o":31.425,"t":"2026-10-15T18:15:00Z","v":46209,"vw":31.281282},{"c":31.235,"h":31.24,"l":31.14,"n":840,"o":31.14,"t":"2026-10-15T18:30:00Z","v":44673,"vw":31.189374},{"c":31.22,"h":31.25,"l":31.16,"n":713,"o":31.235,"t":"2026-10-15T18:45:00Z","v":30342,"vw":31.207439},{"c":31.29,"h":31.31,"l":31.22,"n":779,"o":31.22,"t":"2026-10-15T19:00:00Z","v":36977,"vw":31.270796},{"c":31.335,"h":31.35,"l":31.285,"n":997,"o":31.31,"t":"2026-10-15T19:15:00Z","v":46161,"vw":31.313262},{"c":31.215,"h":31.36,"l":31.14,"n":1407,"o":31.335,"t":"2026-10-15T19:30:00Z","v":72112,"vw":31.249257},{"c":31.04,"h":31.195,"l":30.891,"n":3906,"o":31.195,"t":"2026-10-15T19:45:00Z","v":246845,"vw":31.018761},{"c":31.04,"h":31.04,"l":31.04,"n":44,"o":31.04,"t":"2026-10-15T20:00:00Z","v":267247,"vw":31.04},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-10-15T20:30:00Z","v":500,"vw":31},{"c":31.03,"h":31.03,"l":31.03,"n":3,"o":31.03,"t":"2026-10-16T08:30:00Z","v":200,"vw":31.03},{"c":30.69,"h":31,"l":30.57,"n":97,"o":30.905,"t":"2026-10-16T13:30:00Z","v":22661,"vw":30.77316},{"c":30.87,"h":31.07,"l":30.72,"n":387,"o":30.785,"t":"2026-10-16T13:45:00Z","v":28675,"vw":30.962811},{"c":30.64,"h":30.96,"l":30.64,"n":210,"o":30.9,"t":"2026-10-16T14:00:00Z","v":7373,"vw":30.847321},{"c":30.54,"h":30.795,"l":30.48,"n":357,"o":30.64,"t":"2026-10-16T14:15:00Z","v":18126,"vw":30.59969},{"c":30.5,"h":30.53,"l":30.46,"n":186,"o":30.5,"t":"2026-10-16T14:30:00Z","v":6236,"vw":30.490143},{"c":30.49,"h":30.62,"l":30.475,"n":715,"o":30.51,"t":"2026-10-16T14:45:00Z","v":26923,"vw":30.533006},{"c":30.535,"h":30.54,"l":30.45,"n":222,"o":30.49,"t":"2026-10-16T15:00:00Z","v":7104,"vw":30.49794},{"c":30.38,"h":30.51,"l":30.35,"n":502,"o":30.51,"t":"2026-10-16T15:15:00Z","v":17988,"vw":30.406078},{"c":30.53,"h":30.53,"l":30.41,"n":278,"o":30.41,"t":"2026-10-16T15:30:00Z","v":9278,"vw":30.459986},{"c":30.39,"h":30.58,"l":30.355,"n":526,"o":30.51,"t":"2026-10-16T15:45:00Z","v":40626,"vw":30.485395},{"c":30.22,"h":30.35,"l":30.135,"n":490,"o":30.35,"t":"2026-10-16T16:00:00Z","v":23767,"vw":30.21893},{"c":30.235,"h":30.3,"l":30.21,"n":486,"o":30.23,"t":"2026-10-16T16:15:00Z","v":44248,"vw":30.229781},{"c":30.34,"h":30.395,"l":30.21,"n":377,"o":30.225,"t":"2026-10-16T16:30:00Z","v":13410,"vw":30.292576},{"c":30.23,"h":30.34,"l":30.135,"n":419,"o":30.34,"t":"2026-10-16T16:45:00Z","v":16502,"vw":30.256565},{"c":30.11,"h":30.25,"l":30.06,"n":368,"o":30.25,"t":"2026-10-16T17:00:00Z","v":12120,"vw":30.15133},{"c":30.115,"h":30.145,"l":30.02,"n":446,"o":30.1093,"t":"2026-10-16T17:15:00Z","v":13541,"vw":30.087639},{"c":30.17,"h":30.315,"l":30.07,"n":520,"o":30.115,"t":"2026-10-16T17:30:00Z","v":14778,"vw":30.171399},{"c":30.155,"h":30.26,"l":30.12,"n":563,"o":30.16,"t":"2026-10-16T17:45:00Z","v":16413,"vw":30.172257},{"c":30.07,"h":30.19,"l":30.0475,"n":457,"o":30.155,"t":"2026-10-16T18:00:00Z","v":20719,"vw":30.147464},{"c":30.18,"h":30.18,"l":30.045,"n":372,"o":30.075,"t":"2026-10-16T18:15:00Z","v":12659,"vw":30.108635},{"c":30.24,"h":30.245,"l":30.12,"n":745,"o":30.2,"t":"2026-10-16T18:30:00Z","v":23789,"vw":30.178171},{"c":30.11,"h":30.24,"l":30.105,"n":642,"o":30.235,"t":"2026-10-16T18:45:00Z","v":23462,"vw":30.165913},{"c":30.165,"h":30.25,"l":30.08,"n":718,"o":30.11,"t":"2026-10-16T19:00:00Z","v":24978,"vw":30.1683},{"c":30.05,"h":30.215,"l":30.0201,"n":919,"o":30.165,"t":"2026-10-16T19:15:00Z","v":39970,"vw":30.124195},{"c":29.98,"h":30.06,"l":29.87,"n":1660,"o":30.045,"t":"2026-10-16T19:30:00Z","v":80978,"vw":29.983094},{"c":29.99,"h":30.04,"l":29.905,"n":4139,"o":29.975,"t":"2026-10-16T19:45:00Z","v":265288,"vw":29.985771},{"c":29.98,"h":29.98,"l":29.98,"n":43,"o":29.98,"t":"2026-10-16T20:00:00Z","v":586417,"vw":29.98},{"c":29.56,"h":29.56,"l":29.56,"n":4,"o":29.56,"t":"2026-10-16T22:00:00Z","v":260,"vw":29.56},{"c":30.1,"h":30.1,"l":30.1,"n":1,"o":30.1,"t":"2026-10-19T12:30:00Z","v":485,"vw":30.1},{"c":30.37,"h":30.5099,"l":30.01,"n":248,"o":30.16,"t":"2026-10-19T13:30:00Z","v":40392,"vw":30.243045},{"c":30.14,"h":30.405,"l":30.13,"n":276,"o":30.3,"t":"2026-10-19T13:45:00Z","v":31840,"vw":30.249622},{"c":30.1,"h":30.255,"l":29.9,"n":752,"o":30.215,"t":"2026-10-19T14:00:00Z","v":129623,"vw":30.121786},{"c":30.14,"h":30.2199,"l":30.01,"n":190,"o":30.2199,"t":"2026-10-19T14:15:00Z","v":12599,"vw":30.172179},{"c":30.07,"h":30.13,"l":30.01,"n":120,"o":30.09,"t":"2026-10-19T14:30:00Z","v":7721,"vw":30.099254},{"c":30.2,"h":30.2,"l":30.06,"n":110,"o":30.07,"t":"2026-10-19T14:45:00Z","v":6875,"vw":30.10929},{"c":30.175,"h":30.175,"l":30.11,"n":156,"o":30.14,"t":"2026-10-19T15:00:00Z","v":7479,"vw":30.144792},{"c":30.2,"h":30.24,"l":30.17,"n":266,"o":30.2,"t":"2026-10-19T15:15:00Z","v":11918,"vw":30.19607},{"c":30.175,"h":30.23,"l":30.17,"n":325,"o":30.21,"t":"2026-10-19T15:30:00Z","v":17321,"vw":30.199643},{"c":30.085,"h":30.21,"l":30.055,"n":382,"o":30.19,"t":"2026-10-19T15:45:00Z","v":12462,"vw":30.141711},{"c":30.08,"h":30.12,"l":30.02,"n":217,"o":30.1199,"t":"2026-10-19T16:00:00Z","v":8585,"vw":30.067191},{"c":29.93,"h":30.13,"l":29.875,"n":414,"o":30.09,"t":"2026-10-19T16:15:00Z","v":18961,"vw":29.999126},{"c":29.859,"h":29.935,"l":29.8284,"n":338,"o":29.9,"t":"2026-10-19T16:30:00Z","v":19692,"vw":29.881741},{"c":29.78,"h":29.915,"l":29.78,"n":252,"o":29.855,"t":"2026-10-19T16:45:00Z","v":12065,"vw":29.85604},{"c":29.76,"h":29.82,"l":29.73,"n":368,"o":29.79,"t":"2026-10-19T17:00:00Z","v":16307,"vw":29.776752},{"c":29.785,"h":29.81,"l":29.73,"n":286,"o":29.77,"t":"2026-10-19T17:15:00Z","v":18256,"vw":29.785778},{"c":29.88,"h":29.88,"l":29.775,"n":443,"o":29.785,"t":"2026-10-19T17:30:00Z","v":13642,"vw":29.806817},{"c":29.97,"h":30.07,"l":29.84,"n":418,"o":29.8501,"t":"2026-10-19T17:45:00Z","v":29320,"vw":29.938159},{"c":29.92,"h":29.97,"l":29.86,"n":263,"o":29.97,"t":"2026-10-19T18:00:00Z","v":12372,"vw":29.913251},{"c":30.065,"h":30.1,"l":29.88,"n":305,"o":29.915,"t":"2026-10-19T18:15:00Z","v":16193,"vw":30.021968},{"c":29.98,"h":30.135,"l":29.98,"n":449,"o":30.04,"t":"2026-10-19T18:30:00Z","v":18669,"vw":30.041301},{"c":30.105,"h":30.105,"l":29.97,"n":517,"o":29.97,"t":"2026-10-19T18:45:00Z","v":30554,"vw":30.023453},{"c":30.06,"h":30.14,"l":30.035,"n":500,"o":30.11,"t":"2026-10-19T19:00:00Z","v":21095,"vw":30.09791},{"c":30.17,"h":30.18,"l":30.04,"n":724,"o":30.08,"t":"2026-10-19T19:15:00Z","v":34219,"vw":30.107128},{"c":30.175,"h":30.255,"l":30.165,"n":876,"o":30.165,"t":"2026-10-19T19:30:00Z","v":49321,"vw":30.212979},{"c":30.2,"h":30.28,"l":30.13,"n":3072,"o":30.175,"t":"2026-10-19T19:45:00Z","v":205342,"vw":30.186828},{"c":30.18,"h":30.18,"l":30.16,"n":36,"o":30.18,"t":"2026-10-19T20:00:00Z","v":176900,"vw":30.179988},{"c":30.46,"h":30.75,"l":30.11,"n":270,"o":30.25,"t":"2026-10-20T13:30:00Z","v":28621,"vw":30.51507},{"c":30.39,"h":30.4925,"l":30.25,"n":362,"o":30.46,"t":"2026-10-20T13:45:00Z","v":16868,"vw":30.404464},{"c":30.57,"h":30.61,"l":30.35,"n":347,"o":30.5275,"t":"2026-10-20T14:00:00Z","v":23373,"vw":30.452372},{"c":30.785,"h":30.86,"l":30.44,"n":464,"o":30.44,"t":"2026-10-20T14:15:00Z","v":24784,"vw":30.664348},{"c":30.95,"h":30.96,"l":30.785,"n":317,"o":30.795,"t":"2026-10-20T14:30:00Z","v":16978,"vw":30.890142},{"c":31.17,"h":31.22,"l":30.88,"n":890,"o":30.95,"t":"2026-10-20T14:45:00Z","v":65259,"vw":31.056072},{"c":31.05,"h":31.176,"l":31.03,"n":664,"o":31.09,"t":"2026-10-20T15:00:00Z","v":32070,"vw":31.089094},{"c":30.93,"h":31.16,"l":30.93,"n":632,"o":31.0764,"t":"2026-10-20T15:15:00Z","v":36824,"vw":31.041135},{"c":30.98,"h":31.095,"l":30.9,"n":446,"o":30.935,"t":"2026-10-20T15:30:00Z","v":28857,"vw":30.992643},{"c":31.065,"h":31.07,"l":30.97,"n":339,"o":30.97,"t":"2026-10-20T15:45:00Z","v":15261,"vw":31.008653},{"c":30.99,"h":31.06,"l":30.93,"n":489,"o":31.06,"t":"2026-10-20T16:00:00Z","v":24575,"vw":30.992036},{"c":31.06,"h":31.075,"l":30.98,"n":327,"o":30.98,"t":"2026-10-20T16:15:00Z","v":17761,"vw":31.025126},{"c":31.125,"h":31.15,"l":31.045,"n":397,"o":31.05,"t":"2026-10-20T16:30:00Z","v":21951,"vw":31.110949},{"c":31.215,"h":31.25,"l":31.09,"n":354,"o":31.125,"t":"2026-10-20T16:45:00Z","v":26248,"vw":31.142127},{"c":31.365,"h":31.44,"l":31.215,"n":578,"o":31.215,"t":"2026-10-20T17:00:00Z","v":30335,"vw":31.333394},{"c":31.335,"h":31.44,"l":31.33,"n":418,"o":31.37,"t":"2026-10-20T17:15:00Z","v":19616,"vw":31.378171},{"c":31.335,"h":31.45,"l":31.3,"n":540,"o":31.335,"t":"2026-10-20T17:30:00Z","v":25568,"vw":31.359606},{"c":31.395,"h":31.395,"l":31.29,"n":336,"o":31.295,"t":"2026-10-20T17:45:00Z","v":16486,"vw":31.360276},{"c":31.325,"h":31.4,"l":31.29,"n":453,"o":31.395,"t":"2026-10-20T18:00:00Z","v":22045,"vw":31.341633},{"c":31.215,"h":31.35,"l":31.195,"n":516,"o":31.305,"t":"2026-10-20T18:15:00Z","v":26620,"vw":31.259832},{"c":31.18,"h":31.25,"l":31.12,"n":593,"o":31.21,"t":"2026-10-20T18:30:00Z","v":23078,"vw":31.186438},{"c":31.255,"h":31.295,"l":31.185,"n":544,"o":31.1865,"t":"2026-10-20T18:45:00Z","v":22782,"vw":31.255687},{"c":31.26,"h":31.33,"l":31.201,"n":607,"o":31.27,"t":"2026-10-20T19:00:00Z","v":28109,"vw":31.26601},{"c":31.23,"h":31.28,"l":31.19,"n":1071,"o":31.255,"t":"2026-10-20T19:15:00Z","v":66650,"vw":31.22538},{"c":31.285,"h":31.32,"l":31.2,"n":1022,"o":31.23,"t":"2026-10-20T19:30:00Z","v":48306,"vw":31.26284},{"c":31.44,"h":31.58,"l":31.28,"n":3630,"o":31.285,"t":"2026-10-20T19:45:00Z","v":212426,"vw":31.450411},{"c":31.43,"h":31.43,"l":31.43,"n":29,"o":31.43,"t":"2026-10-20T20:00:00Z","v":456597,"vw":31.43},{"c":31.96,"h":31.96,"l":31.96,"n":1,"o":31.96,"t":"2026-10-20T20:15:00Z","v":350,"vw":31.96},{"c":31.63,"h":32,"l":30.53,"n":465,"o":31.58,"t":"2026-10-21T13:30:00Z","v":46902,"vw":31.720037},{"c":31.57,"h":31.85,"l":31.46,"n":346,"o":31.69,"t":"2026-10-21T13:45:00Z","v":18640,"vw":31.649242},{"c":31.7665,"h":31.7665,"l":31.43,"n":271,"o":31.685,"t":"2026-10-21T14:00:00Z","v":17605,"vw":31.542485},{"c":32.06,"h":32.0899,"l":31.57,"n":561,"o":31.695,"t":"2026-10-21T14:15:00Z","v":49703,"vw":31.843188},{"c":31.87,"h":32.08,"l":31.84,"n":560,"o":32.015,"t":"2026-10-21T14:30:00Z","v":43149,"vw":31.963818},{"c":32.01,"h":32.09,"l":31.81,"n":306,"o":31.87,"t":"2026-10-21T14:45:00Z","v":24545,"vw":31.886772},{"c":31.93,"h":32.09,"l":31.855,"n":461,"o":32.09,"t":"2026-10-21T15:00:00Z","v":27139,"vw":31.916505},{"c":31.675,"h":31.9699,"l":31.67,"n":379,"o":31.93,"t":"2026-10-21T15:15:00Z","v":17773,"vw":31.785001},{"c":31.545,"h":31.67,"l":31.49,"n":314,"o":31.66,"t":"2026-10-21T15:30:00Z","v":24449,"vw":31.553272},{"c":31.59,"h":31.635,"l":31.56,"n":314,"o":31.585,"t":"2026-10-21T15:45:00Z","v":15327,"vw":31.597745},{"c":31.74,"h":31.86,"l":31.56,"n":560,"o":31.58,"t":"2026-10-21T16:00:00Z","v":51430,"vw":31.709648},{"c":31.69,"h":31.75,"l":31.67,"n":315,"o":31.71,"t":"2026-10-21T16:15:00Z","v":22270,"vw":31.706428},{"c":31.62,"h":31.845,"l":31.57,"n":588,"o":31.7,"t":"2026-10-21T16:30:00Z","v":33252,"vw":31.673435},{"c":31.615,"h":31.695,"l":31.53,"n":392,"o":31.59,"t":"2026-10-21T16:45:00Z","v":19277,"vw":31.604512},{"c":31.665,"h":31.71,"l":31.58,"n":330,"o":31.615,"t":"2026-10-21T17:00:00Z","v":16960,"vw":31.655078},{"c":31.64,"h":31.665,"l":31.61,"n":240,"o":31.665,"t":"2026-10-21T17:15:00Z","v":15940,"vw":31.638453},{"c":31.62,"h":31.79,"l":31.5901,"n":558,"o":31.655,"t":"2026-10-21T17:30:00Z","v":28548,"vw":31.685304},{"c":31.605,"h":31.66,"l":31.6,"n":350,"o":31.625,"t":"2026-10-21T17:45:00Z","v":17699,"vw":31.626046},{"c":31.695,"h":31.71,"l":31.565,"n":479,"o":31.605,"t":"2026-10-21T18:00:00Z","v":25177,"vw":31.599389},{"c":31.575,"h":31.695,"l":31.565,"n":538,"o":31.695,"t":"2026-10-21T18:15:00Z","v":26819,"vw":31.626899},{"c":31.61,"h":31.62,"l":31.53,"n":442,"o":31.575,"t":"2026-10-21T18:30:00Z","v":20212,"vw":31.572148},{"c":31.47,"h":31.68,"l":31.47,"n":567,"o":31.61,"t":"2026-10-21T18:45:00Z","v":29792,"vw":31.596504},{"c":31.335,"h":31.49,"l":31.25,"n":591,"o":31.49,"t":"2026-10-21T19:00:00Z","v":27071,"vw":31.350279},{"c":31.46,"h":31.49,"l":31.335,"n":659,"o":31.335,"t":"2026-10-21T19:15:00Z","v":25508,"vw":31.423309},{"c":31.55,"h":31.56,"l":31.42,"n":983,"o":31.465,"t":"2026-10-21T19:30:00Z","v":45041,"vw":31.464903},{"c":31.45,"h":31.62,"l":31.4,"n":3417,"o":31.55,"t":"2026-10-21T19:45:00Z","v":238675,"vw":31.480885},{"c":31.43,"h":31.43,"l":31.43,"n":50,"o":31.43,"t":"2026-10-21T20:00:00Z","v":186575,"vw":31.43},{"c":31.13,"h":31.13,"l":31.13,"n":2,"o":31.13,"t":"2026-10-22T08:00:00Z","v":303,"vw":31.13},{"c":31.51,"h":31.51,"l":31.51,"n":1,"o":31.51,"t":"2026-10-22T13:15:00Z","v":140,"vw":31.51},{"c":31.64,"h":32.1999,"l":31.2425,"n":337,"o":31.51,"t":"2026-10-22T13:30:00Z","v":41474,"vw":31.663327},{"c":31.54,"h":31.76,"l":31.37,"n":277,"o":31.71,"t":"2026-10-22T13:45:00Z","v":20997,"vw":31.569175},{"c":31.28,"h":31.63,"l":31.24,"n":356,"o":31.6,"t":"2026-10-22T14:00:00Z","v":24193,"vw":31.36553},{"c":31.145,"h":31.39,"l":31.09,"n":345,"o":31.27,"t":"2026-10-22T14:15:00Z","v":21519,"vw":31.254047},{"c":31.32,"h":31.4,"l":31.1,"n":403,"o":31.145,"t":"2026-10-22T14:30:00Z","v":21323,"vw":31.250924},{"c":31.455,"h":31.455,"l":31.29,"n":232,"o":31.31,"t":"2026-10-22T14:45:00Z","v":11435,"vw":31.339911},{"c":31.29,"h":31.48,"l":31.175,"n":461,"o":31.455,"t":"2026-10-22T15:00:00Z","v":26294,"vw":31.327104},{"c":31.3,"h":31.36,"l":31.27,"n":170,"o":31.29,"t":"2026-10-22T15:15:00Z","v":7180,"vw":31.32344},{"c":31.135,"h":31.35,"l":31.135,"n":388,"o":31.3,"t":"2026-10-22T15:30:00Z","v":14723,"vw":31.240789},{"c":31.29,"h":31.32,"l":31.05,"n":332,"o":31.15,"t":"2026-10-22T15:45:00Z","v":15834,"vw":31.18535},{"c":31.36,"h":31.4,"l":31.29,"n":343,"o":31.29,"t":"2026-10-22T16:00:00Z","v":20091,"vw":31.335156},{"c":31.43,"h":31.43,"l":31.265,"n":372,"o":31.35,"t":"2026-10-22T16:15:00Z","v":19958,"vw":31.325493},{"c":31.325,"h":31.465,"l":31.27,"n":361,"o":31.44,"t":"2026-10-22T16:30:00Z","v":20509,"vw":31.367072},{"c":31.58,"h":31.58,"l":31.29,"n":246,"o":31.32,"t":"2026-10-22T16:45:00Z","v":12026,"vw":31.395638},{"c":31.38,"h":31.585,"l":31.34,"n":528,"o":31.585,"t":"2026-10-22T17:00:00Z","v":31462,"vw":31.43872},{"c":31.475,"h":31.475,"l":31.36,"n":407,"o":31.38,"t":"2026-10-22T17:15:00Z","v":28234,"vw":31.441458},{"c":31.55,"h":31.57,"l":31.41,"n":460,"o":31.475,"t":"2026-10-22T17:30:00Z","v":28683,"vw":31.490241},{"c":31.68,"h":31.71,"l":31.55,"n":293,"o":31.555,"t":"2026-10-22T17:45:00Z","v":23008,"vw":31.63397},{"c":31.635,"h":31.77,"l":31.6,"n":427,"o":31.68,"t":"2026-10-22T18:00:00Z","v":31399,"vw":31.68571},{"c":31.6,"h":31.65,"l":31.44,"n":644,"o":31.6,"t":"2026-10-22T18:15:00Z","v":42862,"vw":31.569979},{"c":31.615,"h":31.695,"l":31.6,"n":222,"o":31.6,"t":"2026-10-22T18:30:00Z","v":13521,"vw":31.652784}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.9195471569672347,"strike":38.218113721310615,"iv":0.7944486404981543,"gamma":0.04674289110406168,"theta":-0.03853110822324716,"vega":0.02803068803771249,"rho":0.00545956347228701,"breakevenPct":23.794593953116717},{"delta":0.3,"premium":0.9839094313934469,"strike":35.643622744262125,"iv":0.6460097280996309,"gamma":0.06150857822081233,"theta":-0.03498622164464943,"vega":0.0308061376075425,"rho":0.006645198519232969,"breakevenPct":15.854917525401142},{"delta":0.35,"premium":1.2890719467956466,"strike":34.433192261185006,"iv":0.6255074667472793,"gamma":0.0640890568319226,"theta":-0.03534697702539299,"vega":0.0316927146311971,"rho":0.007659443036897379,"breakevenPct":12.991504690750132},{"delta":0.4,"premium":1.674501209189843,"strike":33.67744860943168,"iv":0.6476507557436517,"gamma":0.06260779927448609,"theta":-0.0370096130592503,"vega":0.03194966747279323,"rho":0.008616557378134607,"breakevenPct":11.820179720453975},{"delta":0.45,"premium":2.059930471584039,"strike":32.92170495767836,"iv":0.6697940447400241,"gamma":0.06112654171704957,"theta":-0.03867224909310762,"vega":0.03220662031438936,"rho":0.009573671719371835,"breakevenPct":10.648854750157819},{"delta":0.5,"premium":2.4453597339782345,"strike":32.16596130592503,"iv":0.6919373337363965,"gamma":0.05964528415961305,"theta":-0.04033488512696493,"vega":0.03246357315598549,"rho":0.010530786060609061,"breakevenPct":9.477529779861662},{"delta":0.55,"premium":2.830788996372431,"strike":31.410217654171703,"iv":0.7140806227327691,"gamma":0.05816402660217654,"theta":-0.041997521160822254,"vega":0.03272052599758162,"rho":0.01148790040184629,"breakevenPct":8.306204809565505},{"delta":0.6,"premium":3.216218258766626,"strike":30.65447400241838,"iv":0.7362239117291414,"gamma":0.056682769044740025,"theta":-0.04366015719467957,"vega":0.03297747883917775,"rho":0.012445014743083516,"breakevenPct":7.134879839269351},{"delta":0.65,"premium":3.7739298649803716,"strike":29.740821915531978,"iv":0.7662100796683512,"gamma":0.05438713834686587,"theta":-0.04450944078321674,"vega":0.03264979222322936,"rho":0.013266902537045702,"breakevenPct":6.009020340067524},{"delta":0.7,"premium":5.445048260356269,"strike":27.80665710606913,"iv":0.8468823159993298,"gamma":0.046828469293626156,"theta":-0.04010228244901331,"vega":0.028543764038373914,"rho":0.013214863540409481,"breakevenPct":5.17698993017682},{"delta":0.75,"premium":7.116166655732169,"strike":25.872492296606286,"iv":0.9275545523303087,"gamma":0.03926980024038643,"theta":-0.035695124114809865,"vega":0.024437735853518452,"rho":0.013162824543773259,"breakevenPct":4.344959520286114},{"delta":0.8,"premium":8.787285051108071,"strike":23.93832748714344,"iv":1.0082267886612877,"gamma":0.031711131187146704,"theta":-0.03128796578060643,"vega":0.02033170766866299,"rho":0.013110785547137039,"breakevenPct":3.512929110395408},{"delta":0.85,"premium":10.458403446483967,"strike":22.004162677680593,"iv":1.0888990249922663,"gamma":0.024152462133906993,"theta":-0.026880807446402994,"vega":0.016225679483807535,"rho":0.013058746550500818,"breakevenPct":2.680898700504704},{"delta":0.9,"premium":12.12952184185987,"strike":20.069997868217747,"iv":1.1695712613232452,"gamma":0.01659379308066726,"theta":-0.02247364911219955,"vega":0.012119651298952074,"rho":0.013006707553864596,"breakevenPct":1.8488682906139982}],"put":[{"delta":0.1,"premium":0.6668232663964004,"strike":21.301104585022497,"iv":1.307904797721008,"gamma":0.015569946046418346,"theta":-0.03498513152764246,"vega":0.015659398598771447,"rho":-0.0031037338977286345,"breakevenPct":34.73262274671486},{"delta":0.15,"premium":0.875,"strike":23.92989210866849,"iv":1.1260737761760984,"gamma":0.024365260454363075,"theta":-0.03839987084510704,"vega":0.02070183817819716,"rho":-0.004559190486103692,"breakevenPct":27.076096445774184},{"delta":0.2,"premium":1.055668724065467,"strike":25.976587697651173,"iv":0.94964905338412,"gamma":0.033130253357586424,"theta":-0.03772877461962613,"vega":0.024118360912778487,"rho":-0.0059886905140524044,"breakevenPct":21.173749885858903},{"delta":0.25,"premium":1.2946961087586375,"strike":27.268627614911555,"iv":0.88322353848877,"gamma":0.04057076287666593,"theta":-0.038811377503496995,"vega":0.02703475111419837,"rho":-0.007459754406131733,"breakevenPct":17.843012790912802},{"delta":0.3,"premium":1.533723493451808,"strike":28.560667532171934,"iv":0.81679802359342,"gamma":0.04801127239574543,"theta":-0.039893980387367856,"vega":0.029951141315618247,"rho":-0.008930818298211062,"breakevenPct":14.5122756959667},{"delta":0.35,"premium":1.7727508781449783,"strike":29.852707449432316,"iv":0.7503725086980699,"gamma":0.05545178191482494,"theta":-0.040976583271238716,"vega":0.03286753151703813,"rho":-0.01040188219029039,"breakevenPct":11.181538601020598},{"delta":0.4,"premium":2.1562539038101187,"strike":30.691755153029355,"iv":0.7285775140537164,"gamma":0.05722695190505934,"theta":-0.03992401623985009,"vega":0.03303397876327296,"rho":-0.011974464272120938,"breakevenPct":9.740625496697016},{"delta":0.45,"premium":2.558346346033729,"strike":31.472517176764523,"iv":0.7125250468457215,"gamma":0.058273173016864466,"theta":-0.03859672079950031,"vega":0.03284659587757652,"rho":-0.013560108513806608,"breakevenPct":8.54287258981245},{"delta":0.5,"premium":2.9604387882573393,"strike":32.25327920049969,"iv":0.6964725796377265,"gamma":0.059319394128669586,"theta":-0.03726942535915053,"vega":0.03265921299188008,"rho":-0.015145752755492278,"breakevenPct":7.3451196829278835},{"delta":0.55,"premium":3.36253123048095,"strike":33.034041224234855,"iv":0.6804201124297314,"gamma":0.06036561524047471,"theta":-0.03594212991880075,"vega":0.03247183010618364,"rho":-0.016731396997177947,"breakevenPct":6.147366776043317},{"delta":0.6,"premium":3.76462367270456,"strike":33.81480324797002,"iv":0.6643676452217364,"gamma":0.06141183635227983,"theta":-0.03461483447845096,"vega":0.0322844472204872,"rho":-0.018317041238863616,"breakevenPct":4.949613869158752},{"delta":0.65,"premium":4.166716114928171,"strike":34.59556527170518,"iv":0.6483151780137414,"gamma":0.06245805746408495,"theta":-0.03328753903810118,"vega":0.03209706433479076,"rho":-0.019902685480549288,"breakevenPct":3.7518609622741845},{"delta":0.7,"premium":4.886928104575164,"strike":35.60583207642031,"iv":0.6427383609854198,"gamma":0.05959522373051785,"theta":-0.03072192056309703,"vega":0.030352136752136754,"rho":-0.02173321884087236,"breakevenPct":2.8344014807997793},{"delta":0.75,"premium":5.949019607843138,"strike":36.86274509803921,"iv":0.6484196078431372,"gamma":0.05253137254901961,"theta":-0.026825490196078428,"vega":0.02693333333333333,"rho":-0.023826931793424017,"breakevenPct":2.2181702033968698},{"delta":0.8,"premium":7.011111111111113,"strike":38.11965811965812,"iv":0.6541008547008547,"gamma":0.04546752136752136,"theta":-0.022929059829059822,"vega":0.02351452991452991,"rho":-0.02592064474597567,"breakevenPct":1.6019389259939605},{"delta":0.85,"premium":8.073202614379085,"strike":39.376571141277026,"iv":0.6597821015585721,"gamma":0.038403670186023135,"theta":-0.01903262946204123,"vega":0.0200957264957265,"rho":-0.02801435769852732,"breakevenPct":0.9857076485910521}]},"raw":{"call":[{"delta":0.25,"premium":0.9195471569672347,"strike":38.218113721310615,"iv":0.7944486404981543,"gamma":0.04674289110406168,"theta":-0.03853110822324716,"vega":0.02803068803771249,"rho":0.00545956347228701,"breakevenPct":23.794593953116717},{"delta":0.3,"premium":0.9839094313934469,"strike":35.643622744262125,"iv":0.6460097280996309,"gamma":0.06150857822081233,"theta":-0.03498622164464943,"vega":0.0308061376075425,"rho":0.006645198519232969,"breakevenPct":15.854917525401142},{"delta":0.35,"premium":1.2890719467956466,"strike":34.433192261185006,"iv":0.6255074667472793,"gamma":0.0640890568319226,"theta":-0.03534697702539299,"vega":0.0316927146311971,"rho":0.007659443036897379,"breakevenPct":12.991504690750132},{"delta":0.4,"premium":1.674501209189843,"strike":33.67744860943168,"iv":0.6476507557436517,"gamma":0.06260779927448609,"theta":-0.0370096130592503,"vega":0.03194966747279323,"rho":0.008616557378134607,"breakevenPct":11.820179720453975},{"delta":0.45,"premium":2.059930471584039,"strike":32.92170495767836,"iv":0.6697940447400241,"gamma":0.06112654171704957,"theta":-0.03867224909310762,"vega":0.03220662031438936,"rho":0.009573671719371835,"breakevenPct":10.648854750157819},{"delta":0.5,"premium":2.4453597339782345,"strike":32.16596130592503,"iv":0.6919373337363965,"gamma":0.05964528415961305,"theta":-0.04033488512696493,"vega":0.03246357315598549,"rho":0.010530786060609061,"breakevenPct":9.477529779861662},{"delta":0.55,"premium":2.830788996372431,"strike":31.410217654171703,"iv":0.7140806227327691,"gamma":0.05816402660217654,"theta":-0.041997521160822254,"vega":0.03272052599758162,"rho":0.01148790040184629,"breakevenPct":8.306204809565505},{"delta":0.6,"premium":3.216218258766626,"strike":30.65447400241838,"iv":0.7362239117291414,"gamma":0.056682769044740025,"theta":-0.04366015719467957,"vega":0.03297747883917775,"rho":0.012445014743083516,"breakevenPct":7.134879839269351},{"delta":0.65,"premium":3.7739298649803716,"strike":29.740821915531978,"iv":0.7662100796683512,"gamma":0.05438713834686587,"theta":-0.04450944078321674,"vega":0.03264979222322936,"rho":0.013266902537045702,"breakevenPct":6.009020340067524},{"delta":0.7,"premium":5.445048260356269,"strike":27.80665710606913,"iv":0.8468823159993298,"gamma":0.046828469293626156,"theta":-0.04010228244901331,"vega":0.028543764038373914,"rho":0.013214863540409481,"breakevenPct":5.17698993017682},{"delta":0.75,"premium":7.116166655732169,"strike":25.872492296606286,"iv":0.9275545523303087,"gamma":0.03926980024038643,"theta":-0.035695124114809865,"vega":0.024437735853518452,"rho":0.013162824543773259,"breakevenPct":4.344959520286114},{"delta":0.8,"premium":8.787285051108071,"strike":23.93832748714344,"iv":1.0082267886612877,"gamma":0.031711131187146704,"theta":-0.03128796578060643,"vega":0.02033170766866299,"rho":0.013110785547137039,"breakevenPct":3.512929110395408},{"delta":0.85,"premium":10.458403446483967,"strike":22.004162677680593,"iv":1.0888990249922663,"gamma":0.024152462133906993,"theta":-0.026880807446402994,"vega":0.016225679483807535,"rho":0.013058746550500818,"breakevenPct":2.680898700504704},{"delta":0.9,"premium":12.12952184185987,"strike":20.069997868217747,"iv":1.1695712613232452,"gamma":0.01659379308066726,"theta":-0.02247364911219955,"vega":0.012119651298952074,"rho":0.013006707553864596,"breakevenPct":1.8488682906139982}],"put":[{"delta":0.1,"premium":0.6668232663964004,"strike":21.301104585022497,"iv":1.307904797721008,"gamma":0.015569946046418346,"theta":-0.03498513152764246,"vega":0.015659398598771447,"rho":-0.0031037338977286345,"breakevenPct":34.73262274671486},{"delta":0.15,"premium":0.875,"strike":23.92989210866849,"iv":1.1260737761760984,"gamma":0.024365260454363075,"theta":-0.03839987084510704,"vega":0.02070183817819716,"rho":-0.004559190486103692,"breakevenPct":27.076096445774184},{"delta":0.2,"premium":1.055668724065467,"strike":25.976587697651173,"iv":0.94964905338412,"gamma":0.033130253357586424,"theta":-0.03772877461962613,"vega":0.024118360912778487,"rho":-0.0059886905140524044,"breakevenPct":21.173749885858903},{"delta":0.25,"premium":1.2946961087586375,"strike":27.268627614911555,"iv":0.88322353848877,"gamma":0.04057076287666593,"theta":-0.038811377503496995,"vega":0.02703475111419837,"rho":-0.007459754406131733,"breakevenPct":17.843012790912802},{"delta":0.3,"premium":1.533723493451808,"strike":28.560667532171934,"iv":0.81679802359342,"gamma":0.04801127239574543,"theta":-0.039893980387367856,"vega":0.029951141315618247,"rho":-0.008930818298211062,"breakevenPct":14.5122756959667},{"delta":0.35,"premium":1.7727508781449783,"strike":29.852707449432316,"iv":0.7503725086980699,"gamma":0.05545178191482494,"theta":-0.040976583271238716,"vega":0.03286753151703813,"rho":-0.01040188219029039,"breakevenPct":11.181538601020598},{"delta":0.4,"premium":2.1562539038101187,"strike":30.691755153029355,"iv":0.7285775140537164,"gamma":0.05722695190505934,"theta":-0.03992401623985009,"vega":0.03303397876327296,"rho":-0.011974464272120938,"breakevenPct":9.740625496697016},{"delta":0.45,"premium":2.558346346033729,"strike":31.472517176764523,"iv":0.7125250468457215,"gamma":0.058273173016864466,"theta":-0.03859672079950031,"vega":0.03284659587757652,"rho":-0.013560108513806608,"breakevenPct":8.54287258981245},{"delta":0.5,"premium":2.9604387882573393,"strike":32.25327920049969,"iv":0.6964725796377265,"gamma":0.059319394128669586,"theta":-0.03726942535915053,"vega":0.03265921299188008,"rho":-0.015145752755492278,"breakevenPct":7.3451196829278835},{"delta":0.55,"premium":3.36253123048095,"strike":33.034041224234855,"iv":0.6804201124297314,"gamma":0.06036561524047471,"theta":-0.03594212991880075,"vega":0.03247183010618364,"rho":-0.016731396997177947,"breakevenPct":6.147366776043317},{"delta":0.6,"premium":3.76462367270456,"strike":33.81480324797002,"iv":0.6643676452217364,"gamma":0.06141183635227983,"theta":-0.03461483447845096,"vega":0.0322844472204872,"rho":-0.018317041238863616,"breakevenPct":4.949613869158752},{"delta":0.65,"premium":4.166716114928171,"strike":34.59556527170518,"iv":0.6483151780137414,"gamma":0.06245805746408495,"theta":-0.03328753903810118,"vega":0.03209706433479076,"rho":-0.019902685480549288,"breakevenPct":3.7518609622741845},{"delta":0.7,"premium":4.886928104575164,"strike":35.60583207642031,"iv":0.6427383609854198,"gamma":0.05959522373051785,"theta":-0.03072192056309703,"vega":0.030352136752136754,"rho":-0.02173321884087236,"breakevenPct":2.8344014807997793},{"delta":0.75,"premium":5.949019607843138,"strike":36.86274509803921,"iv":0.6484196078431372,"gamma":0.05253137254901961,"theta":-0.026825490196078428,"vega":0.02693333333333333,"rho":-0.023826931793424017,"breakevenPct":2.2181702033968698},{"delta":0.8,"premium":7.011111111111113,"strike":38.11965811965812,"iv":0.6541008547008547,"gamma":0.04546752136752136,"theta":-0.022929059829059822,"vega":0.02351452991452991,"rho":-0.02592064474597567,"breakevenPct":1.6019389259939605},{"delta":0.85,"premium":8.073202614379085,"strike":39.376571141277026,"iv":0.6597821015585721,"gamma":0.038403670186023135,"theta":-0.01903262946204123,"vega":0.0200957264957265,"rho":-0.02801435769852732,"breakevenPct":0.9857076485910521}]}},"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"}}