{"symbol":"BL","url":"https://intraalpha.com/companies/BL","capturedAt":"2026-10-23T05:03:12.037Z","state":"partial","quote":{"symbol":"BL","last_price":34.6,"prev_close":31.56,"regular_close":34.37,"change":3.04,"change_pct":9.6324,"regular_change":2.81,"regular_change_pct":8.9037,"extended_change":0.23,"extended_change_pct":0.6692,"bid":33.23,"ask":35.71,"bid_size":100,"ask_size":100,"volume":1535105,"vwap":33.953903,"open":31.38,"high":34.63,"low":31.38,"close":34.37,"trade_count":21664,"last_trade_at":"2026-10-22T23:18:30.57589888Z","last_quote_at":"2026-10-22T23:58:40.534075124Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:03:10.753339746-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:54:58.619Z","bars":[{"c":30.76,"h":30.76,"l":30.45,"n":50,"o":30.45,"t":"2026-10-16T12:35:00Z","v":7002,"vw":30.562878},{"c":30.7,"h":30.7,"l":30.7,"n":3,"o":30.7,"t":"2026-10-16T13:25:00Z","v":291,"vw":30.7},{"c":30.9,"h":30.9,"l":30.565,"n":70,"o":30.71,"t":"2026-10-16T13:30:00Z","v":12409,"vw":30.723107},{"c":30.735,"h":30.94,"l":30.71,"n":43,"o":30.93,"t":"2026-10-16T13:35:00Z","v":2032,"vw":30.85123},{"c":30.845,"h":30.85,"l":30.81,"n":31,"o":30.81,"t":"2026-10-16T13:40:00Z","v":1916,"vw":30.839359},{"c":30.73,"h":30.78,"l":30.71,"n":75,"o":30.78,"t":"2026-10-16T13:45:00Z","v":4130,"vw":30.740117},{"c":30.76,"h":30.88,"l":30.69,"n":81,"o":30.73,"t":"2026-10-16T13:50:00Z","v":4267,"vw":30.747803},{"c":30.64,"h":30.895,"l":30.64,"n":147,"o":30.8,"t":"2026-10-16T13:55:00Z","v":15917,"vw":30.713896},{"c":30.51,"h":30.59,"l":30.51,"n":74,"o":30.58,"t":"2026-10-16T14:00:00Z","v":3684,"vw":30.556085},{"c":30.17,"h":30.525,"l":30.12,"n":142,"o":30.5123,"t":"2026-10-16T14:05:00Z","v":7093,"vw":30.358279},{"c":29.95,"h":30.16,"l":29.95,"n":167,"o":30.13,"t":"2026-10-16T14:10:00Z","v":6324,"vw":30.080158},{"c":30.05,"h":30.07,"l":29.945,"n":85,"o":29.945,"t":"2026-10-16T14:15:00Z","v":3764,"vw":30.048014},{"c":29.935,"h":30.05,"l":29.935,"n":101,"o":30,"t":"2026-10-16T14:20:00Z","v":4194,"vw":29.998269},{"c":29.84,"h":29.98,"l":29.84,"n":104,"o":29.98,"t":"2026-10-16T14:25:00Z","v":4808,"vw":29.920553},{"c":29.815,"h":29.845,"l":29.7,"n":97,"o":29.8,"t":"2026-10-16T14:30:00Z","v":3747,"vw":29.765608},{"c":29.79,"h":29.89,"l":29.79,"n":63,"o":29.87,"t":"2026-10-16T14:35:00Z","v":1846,"vw":29.841364},{"c":29.89,"h":29.89,"l":29.73,"n":72,"o":29.75,"t":"2026-10-16T14:40:00Z","v":2635,"vw":29.782813},{"c":30.035,"h":30.07,"l":29.89,"n":108,"o":29.89,"t":"2026-10-16T14:45:00Z","v":4863,"vw":30.037453},{"c":29.835,"h":30,"l":29.835,"n":87,"o":30,"t":"2026-10-16T14:50:00Z","v":2599,"vw":29.889794},{"c":29.815,"h":29.83,"l":29.75,"n":98,"o":29.77,"t":"2026-10-16T14:55:00Z","v":3352,"vw":29.796702},{"c":29.72,"h":29.88,"l":29.72,"n":85,"o":29.87,"t":"2026-10-16T15:00:00Z","v":2545,"vw":29.803409},{"c":29.645,"h":29.665,"l":29.645,"n":64,"o":29.665,"t":"2026-10-16T15:05:00Z","v":1734,"vw":29.653769},{"c":29.675,"h":29.675,"l":29.58,"n":151,"o":29.62,"t":"2026-10-16T15:10:00Z","v":7641,"vw":29.623728},{"c":29.64,"h":29.71,"l":29.61,"n":109,"o":29.65,"t":"2026-10-16T15:15:00Z","v":6503,"vw":29.656867},{"c":29.64,"h":29.67,"l":29.56,"n":100,"o":29.67,"t":"2026-10-16T15:20:00Z","v":5654,"vw":29.638679},{"c":29.555,"h":29.655,"l":29.54,"n":127,"o":29.65,"t":"2026-10-16T15:25:00Z","v":5377,"vw":29.577694},{"c":29.57,"h":29.615,"l":29.525,"n":98,"o":29.55,"t":"2026-10-16T15:30:00Z","v":5367,"vw":29.571593},{"c":29.46,"h":29.54,"l":29.46,"n":65,"o":29.54,"t":"2026-10-16T15:35:00Z","v":2077,"vw":29.503462},{"c":29.5,"h":29.51,"l":29.475,"n":166,"o":29.475,"t":"2026-10-16T15:40:00Z","v":7633,"vw":29.493012},{"c":29.47,"h":29.53,"l":29.47,"n":80,"o":29.48,"t":"2026-10-16T15:45:00Z","v":2325,"vw":29.511818},{"c":29.39,"h":29.5,"l":29.39,"n":118,"o":29.5,"t":"2026-10-16T15:50:00Z","v":4338,"vw":29.451812},{"c":29.31,"h":29.38,"l":29.245,"n":162,"o":29.38,"t":"2026-10-16T15:55:00Z","v":7862,"vw":29.322234},{"c":29.38,"h":29.38,"l":29.245,"n":161,"o":29.29,"t":"2026-10-16T16:00:00Z","v":10382,"vw":29.327824},{"c":29.516,"h":29.516,"l":29.4,"n":74,"o":29.4,"t":"2026-10-16T16:05:00Z","v":3559,"vw":29.428308},{"c":29.515,"h":29.515,"l":29.41,"n":72,"o":29.4157,"t":"2026-10-16T16:10:00Z","v":2248,"vw":29.466842},{"c":29.59,"h":29.61,"l":29.5,"n":135,"o":29.515,"t":"2026-10-16T16:15:00Z","v":6296,"vw":29.566402},{"c":29.53,"h":29.61,"l":29.53,"n":130,"o":29.61,"t":"2026-10-16T16:20:00Z","v":5306,"vw":29.549603},{"c":29.5,"h":29.53,"l":29.45,"n":81,"o":29.45,"t":"2026-10-16T16:25:00Z","v":5536,"vw":29.521363},{"c":29.44,"h":29.51,"l":29.44,"n":96,"o":29.5,"t":"2026-10-16T16:30:00Z","v":4140,"vw":29.48574},{"c":29.44,"h":29.475,"l":29.43,"n":79,"o":29.43,"t":"2026-10-16T16:35:00Z","v":4335,"vw":29.460158},{"c":29.4411,"h":29.46,"l":29.42,"n":123,"o":29.45,"t":"2026-10-16T16:40:00Z","v":6212,"vw":29.439453},{"c":29.55,"h":29.57,"l":29.52,"n":120,"o":29.52,"t":"2026-10-16T16:45:00Z","v":3977,"vw":29.545482},{"c":29.5,"h":29.55,"l":29.5,"n":68,"o":29.55,"t":"2026-10-16T16:50:00Z","v":2288,"vw":29.534405},{"c":29.57,"h":29.57,"l":29.52,"n":99,"o":29.53,"t":"2026-10-16T16:55:00Z","v":3579,"vw":29.545158},{"c":29.52,"h":29.67,"l":29.52,"n":88,"o":29.67,"t":"2026-10-16T17:00:00Z","v":2252,"vw":29.592236},{"c":29.47,"h":29.53,"l":29.47,"n":52,"o":29.53,"t":"2026-10-16T17:05:00Z","v":942,"vw":29.500516},{"c":29.5,"h":29.5,"l":29.455,"n":102,"o":29.47,"t":"2026-10-16T17:10:00Z","v":3951,"vw":29.477127},{"c":29.46,"h":29.48,"l":29.415,"n":97,"o":29.48,"t":"2026-10-16T17:15:00Z","v":2471,"vw":29.4405},{"c":29.47,"h":29.52,"l":29.44,"n":113,"o":29.47,"t":"2026-10-16T17:20:00Z","v":3452,"vw":29.468688},{"c":29.57,"h":29.57,"l":29.45,"n":141,"o":29.53,"t":"2026-10-16T17:25:00Z","v":14329,"vw":29.539924},{"c":29.54,"h":29.6,"l":29.505,"n":102,"o":29.6,"t":"2026-10-16T17:30:00Z","v":3913,"vw":29.547863},{"c":29.53,"h":29.595,"l":29.53,"n":106,"o":29.585,"t":"2026-10-16T17:35:00Z","v":6441,"vw":29.565098},{"c":29.595,"h":29.625,"l":29.5375,"n":128,"o":29.5375,"t":"2026-10-16T17:40:00Z","v":6123,"vw":29.594253},{"c":29.51,"h":29.59,"l":29.51,"n":47,"o":29.59,"t":"2026-10-16T17:45:00Z","v":1354,"vw":29.54},{"c":29.445,"h":29.53,"l":29.445,"n":81,"o":29.495,"t":"2026-10-16T17:50:00Z","v":3488,"vw":29.513309},{"c":29.49,"h":29.52,"l":29.43,"n":117,"o":29.45,"t":"2026-10-16T17:55:00Z","v":4759,"vw":29.484681},{"c":29.485,"h":29.5,"l":29.44,"n":92,"o":29.45,"t":"2026-10-16T18:00:00Z","v":3706,"vw":29.480619},{"c":29.515,"h":29.53,"l":29.51,"n":125,"o":29.51,"t":"2026-10-16T18:05:00Z","v":4432,"vw":29.516573},{"c":29.455,"h":29.5,"l":29.44,"n":163,"o":29.49,"t":"2026-10-16T18:10:00Z","v":5892,"vw":29.473062},{"c":29.475,"h":29.5,"l":29.475,"n":28,"o":29.475,"t":"2026-10-16T18:15:00Z","v":1224,"vw":29.483333},{"c":29.48,"h":29.49,"l":29.43,"n":134,"o":29.48,"t":"2026-10-16T18:20:00Z","v":4298,"vw":29.463255},{"c":29.44,"h":29.49,"l":29.415,"n":207,"o":29.49,"t":"2026-10-16T18:25:00Z","v":10373,"vw":29.438005},{"c":29.46,"h":29.46,"l":29.43,"n":85,"o":29.43,"t":"2026-10-16T18:30:00Z","v":2271,"vw":29.445681},{"c":29.43,"h":29.44,"l":29.41,"n":95,"o":29.43,"t":"2026-10-16T18:35:00Z","v":2677,"vw":29.428488},{"c":29.555,"h":29.555,"l":29.47,"n":86,"o":29.47,"t":"2026-10-16T18:40:00Z","v":2099,"vw":29.498024},{"c":29.67,"h":29.67,"l":29.52,"n":208,"o":29.52,"t":"2026-10-16T18:45:00Z","v":7828,"vw":29.597115},{"c":29.64,"h":29.67,"l":29.605,"n":145,"o":29.67,"t":"2026-10-16T18:50:00Z","v":5662,"vw":29.645156},{"c":29.66,"h":29.68,"l":29.645,"n":161,"o":29.65,"t":"2026-10-16T18:55:00Z","v":7096,"vw":29.660342},{"c":29.605,"h":29.66,"l":29.595,"n":177,"o":29.65,"t":"2026-10-16T19:00:00Z","v":8294,"vw":29.635298},{"c":29.645,"h":29.66,"l":29.585,"n":131,"o":29.63,"t":"2026-10-16T19:05:00Z","v":6883,"vw":29.630927},{"c":29.64,"h":29.68,"l":29.64,"n":194,"o":29.645,"t":"2026-10-16T19:10:00Z","v":9332,"vw":29.65595},{"c":29.635,"h":29.67,"l":29.62,"n":201,"o":29.65,"t":"2026-10-16T19:15:00Z","v":10282,"vw":29.651264},{"c":29.75,"h":29.75,"l":29.64,"n":258,"o":29.64,"t":"2026-10-16T19:20:00Z","v":12716,"vw":29.686565},{"c":29.65,"h":29.76,"l":29.63,"n":238,"o":29.75,"t":"2026-10-16T19:25:00Z","v":14404,"vw":29.68308},{"c":29.65,"h":29.67,"l":29.63,"n":185,"o":29.65,"t":"2026-10-16T19:30:00Z","v":12244,"vw":29.653247},{"c":29.63,"h":29.64,"l":29.59,"n":209,"o":29.64,"t":"2026-10-16T19:35:00Z","v":9375,"vw":29.617312},{"c":29.64,"h":29.66,"l":29.58,"n":405,"o":29.635,"t":"2026-10-16T19:40:00Z","v":11815,"vw":29.620192},{"c":29.75,"h":29.775,"l":29.64,"n":299,"o":29.67,"t":"2026-10-16T19:45:00Z","v":9484,"vw":29.704076},{"c":29.73,"h":29.78,"l":29.73,"n":357,"o":29.7375,"t":"2026-10-16T19:50:00Z","v":14520,"vw":29.7532},{"c":29.815,"h":29.89,"l":29.685,"n":1360,"o":29.74,"t":"2026-10-16T19:55:00Z","v":67704,"vw":29.809683},{"c":29.8,"h":29.8,"l":29.8,"n":35,"o":29.8,"t":"2026-10-16T20:00:00Z","v":117298,"vw":29.8},{"c":30,"h":30,"l":30,"n":5,"o":30,"t":"2026-10-19T12:00:00Z","v":104,"vw":30},{"c":29.8,"h":29.8,"l":29.8,"n":2,"o":29.8,"t":"2026-10-19T13:10:00Z","v":285,"vw":29.8},{"c":30.16,"h":30.16,"l":29.74,"n":28,"o":29.74,"t":"2026-10-19T13:30:00Z","v":5483,"vw":29.768505},{"c":29.85,"h":30.5,"l":29.84,"n":16,"o":29.84,"t":"2026-10-19T13:35:00Z","v":1744,"vw":30.029821},{"c":29.73,"h":29.92,"l":29.73,"n":40,"o":29.92,"t":"2026-10-19T13:40:00Z","v":2134,"vw":29.807238},{"c":29.6,"h":29.785,"l":29.59,"n":42,"o":29.61,"t":"2026-10-19T13:45:00Z","v":2145,"vw":29.663576},{"c":29.73,"h":29.7775,"l":29.61,"n":55,"o":29.61,"t":"2026-10-19T13:50:00Z","v":2323,"vw":29.694875},{"c":29.775,"h":29.815,"l":29.61,"n":69,"o":29.737,"t":"2026-10-19T13:55:00Z","v":5874,"vw":29.69255},{"c":29.7875,"h":29.79,"l":29.63,"n":101,"o":29.63,"t":"2026-10-19T14:00:00Z","v":5174,"vw":29.752002},{"c":29.785,"h":29.835,"l":29.7,"n":43,"o":29.8,"t":"2026-10-19T14:05:00Z","v":6503,"vw":29.790814},{"c":29.925,"h":29.925,"l":29.8,"n":81,"o":29.8,"t":"2026-10-19T14:10:00Z","v":5597,"vw":29.831463},{"c":29.965,"h":30,"l":29.88,"n":59,"o":29.95,"t":"2026-10-19T14:15:00Z","v":2135,"vw":29.946324},{"c":30.125,"h":30.16,"l":29.9,"n":247,"o":29.91,"t":"2026-10-19T14:20:00Z","v":23775,"vw":29.975532},{"c":30.165,"h":30.165,"l":30.01,"n":58,"o":30.05,"t":"2026-10-19T14:25:00Z","v":2760,"vw":30.118913},{"c":30.16,"h":30.23,"l":30.09,"n":105,"o":30.175,"t":"2026-10-19T14:30:00Z","v":3732,"vw":30.1665},{"c":30.18,"h":30.18,"l":30.07,"n":50,"o":30.09,"t":"2026-10-19T14:35:00Z","v":1541,"vw":30.128036},{"c":30.21,"h":30.26,"l":30.16,"n":61,"o":30.18,"t":"2026-10-19T14:40:00Z","v":2091,"vw":30.186667},{"c":30.19,"h":30.285,"l":30.15,"n":129,"o":30.25,"t":"2026-10-19T14:45:00Z","v":5343,"vw":30.225389},{"c":30.205,"h":30.23,"l":30.16,"n":70,"o":30.195,"t":"2026-10-19T14:50:00Z","v":2378,"vw":30.199688},{"c":30.215,"h":30.26,"l":30.155,"n":83,"o":30.26,"t":"2026-10-19T14:55:00Z","v":4834,"vw":30.1825},{"c":30.27,"h":30.28,"l":30.27,"n":62,"o":30.275,"t":"2026-10-19T15:00:00Z","v":1329,"vw":30.274232},{"c":30.29,"h":30.29,"l":30.27,"n":46,"o":30.285,"t":"2026-10-19T15:05:00Z","v":1309,"vw":30.2809},{"c":30.295,"h":30.295,"l":30.29,"n":51,"o":30.29,"t":"2026-10-19T15:10:00Z","v":1588,"vw":30.293462},{"c":30.23,"h":30.32,"l":30.23,"n":195,"o":30.27,"t":"2026-10-19T15:15:00Z","v":7241,"vw":30.264049},{"c":30.3,"h":30.3,"l":30.18,"n":218,"o":30.21,"t":"2026-10-19T15:20:00Z","v":10839,"vw":30.213648},{"c":30.23,"h":30.2975,"l":30.22,"n":156,"o":30.2975,"t":"2026-10-19T15:25:00Z","v":5207,"vw":30.257391},{"c":30.26,"h":30.31,"l":30.23,"n":110,"o":30.3,"t":"2026-10-19T15:30:00Z","v":3358,"vw":30.253824},{"c":30.27,"h":30.345,"l":30.26,"n":81,"o":30.26,"t":"2026-10-19T15:35:00Z","v":2424,"vw":30.280161},{"c":30.355,"h":30.355,"l":30.35,"n":44,"o":30.35,"t":"2026-10-19T15:40:00Z","v":1436,"vw":30.350556},{"c":30.33,"h":30.41,"l":30.29,"n":110,"o":30.355,"t":"2026-10-19T15:45:00Z","v":4107,"vw":30.335},{"c":30.33,"h":30.37,"l":30.32,"n":266,"o":30.35,"t":"2026-10-19T15:50:00Z","v":5606,"vw":30.340213},{"c":30.335,"h":30.335,"l":30.315,"n":89,"o":30.32,"t":"2026-10-19T15:55:00Z","v":2510,"vw":30.325},{"c":30.295,"h":30.32,"l":30.22,"n":185,"o":30.32,"t":"2026-10-19T16:00:00Z","v":7492,"vw":30.284154},{"c":30.25,"h":30.3,"l":30.25,"n":42,"o":30.295,"t":"2026-10-19T16:05:00Z","v":1534,"vw":30.273},{"c":30.29,"h":30.3,"l":30.25,"n":49,"o":30.275,"t":"2026-10-19T16:10:00Z","v":2095,"vw":30.273},{"c":30.285,"h":30.325,"l":30.285,"n":51,"o":30.29,"t":"2026-10-19T16:15:00Z","v":1722,"vw":30.300385},{"c":30.32,"h":30.32,"l":30.28,"n":72,"o":30.285,"t":"2026-10-19T16:20:00Z","v":2492,"vw":30.291116},{"c":30.41,"h":30.47,"l":30.29,"n":355,"o":30.29,"t":"2026-10-19T16:25:00Z","v":17962,"vw":30.407183},{"c":30.42,"h":30.42,"l":30.385,"n":103,"o":30.42,"t":"2026-10-19T16:30:00Z","v":3476,"vw":30.403147},{"c":30.425,"h":30.425,"l":30.39,"n":57,"o":30.42,"t":"2026-10-19T16:35:00Z","v":2270,"vw":30.412864},{"c":30.44,"h":30.44,"l":30.39,"n":107,"o":30.39,"t":"2026-10-19T16:40:00Z","v":4592,"vw":30.408679},{"c":30.445,"h":30.46,"l":30.4,"n":104,"o":30.4,"t":"2026-10-19T16:45:00Z","v":4201,"vw":30.435768},{"c":30.395,"h":30.43,"l":30.38,"n":144,"o":30.43,"t":"2026-10-19T16:50:00Z","v":6149,"vw":30.400014},{"c":30.405,"h":30.41,"l":30.39,"n":30,"o":30.39,"t":"2026-10-19T16:55:00Z","v":1110,"vw":30.3935},{"c":30.5,"h":30.5,"l":30.4,"n":118,"o":30.435,"t":"2026-10-19T17:00:00Z","v":4648,"vw":30.422362},{"c":30.42,"h":30.515,"l":30.42,"n":62,"o":30.515,"t":"2026-10-19T17:05:00Z","v":3065,"vw":30.444012},{"c":30.48,"h":30.48,"l":30.42,"n":80,"o":30.4219,"t":"2026-10-19T17:10:00Z","v":2494,"vw":30.442935},{"c":30.49,"h":30.52,"l":30.44,"n":33,"o":30.44,"t":"2026-10-19T17:15:00Z","v":1419,"vw":30.468334},{"c":30.53,"h":30.53,"l":30.49,"n":141,"o":30.49,"t":"2026-10-19T17:20:00Z","v":4867,"vw":30.506126},{"c":30.54,"h":30.555,"l":30.5,"n":73,"o":30.545,"t":"2026-10-19T17:25:00Z","v":1912,"vw":30.527758},{"c":30.505,"h":30.54,"l":30.495,"n":90,"o":30.54,"t":"2026-10-19T17:30:00Z","v":4829,"vw":30.504971},{"c":30.52,"h":30.53,"l":30.49,"n":113,"o":30.505,"t":"2026-10-19T17:35:00Z","v":3656,"vw":30.509865},{"c":30.63,"h":30.63,"l":30.545,"n":101,"o":30.56,"t":"2026-10-19T17:40:00Z","v":4446,"vw":30.562712},{"c":30.565,"h":30.61,"l":30.565,"n":79,"o":30.58,"t":"2026-10-19T17:45:00Z","v":3524,"vw":30.578712},{"c":30.57,"h":30.595,"l":30.565,"n":91,"o":30.565,"t":"2026-10-19T17:50:00Z","v":3023,"vw":30.580087},{"c":30.595,"h":30.6,"l":30.57,"n":60,"o":30.6,"t":"2026-10-19T17:55:00Z","v":2074,"vw":30.586072},{"c":30.62,"h":30.62,"l":30.57,"n":88,"o":30.57,"t":"2026-10-19T18:00:00Z","v":3604,"vw":30.600664},{"c":30.47,"h":30.62,"l":30.4367,"n":237,"o":30.62,"t":"2026-10-19T18:05:00Z","v":10034,"vw":30.510017},{"c":30.48,"h":30.51,"l":30.47,"n":34,"o":30.48,"t":"2026-10-19T18:10:00Z","v":1447,"vw":30.478182},{"c":30.51,"h":30.565,"l":30.48,"n":65,"o":30.48,"t":"2026-10-19T18:15:00Z","v":3795,"vw":30.54611},{"c":30.6,"h":30.6,"l":30.54,"n":107,"o":30.57,"t":"2026-10-19T18:20:00Z","v":6890,"vw":30.562716},{"c":30.545,"h":30.62,"l":30.515,"n":142,"o":30.61,"t":"2026-10-19T18:25:00Z","v":4847,"vw":30.566219},{"c":30.575,"h":30.575,"l":30.53,"n":32,"o":30.53,"t":"2026-10-19T18:30:00Z","v":1529,"vw":30.553333},{"c":30.59,"h":30.6,"l":30.575,"n":73,"o":30.575,"t":"2026-10-19T18:35:00Z","v":2567,"vw":30.587739},{"c":30.61,"h":30.67,"l":30.57,"n":174,"o":30.59,"t":"2026-10-19T18:40:00Z","v":8040,"vw":30.61001},{"c":30.61,"h":30.61,"l":30.59,"n":61,"o":30.59,"t":"2026-10-19T18:45:00Z","v":2324,"vw":30.594118},{"c":30.41,"h":30.62,"l":30.39,"n":356,"o":30.62,"t":"2026-10-19T18:50:00Z","v":16834,"vw":30.501016},{"c":30.39,"h":30.415,"l":30.35,"n":194,"o":30.41,"t":"2026-10-19T18:55:00Z","v":8611,"vw":30.383304},{"c":30.405,"h":30.465,"l":30.37,"n":148,"o":30.38,"t":"2026-10-19T19:00:00Z","v":7498,"vw":30.404057},{"c":30.3787,"h":30.42,"l":30.3787,"n":157,"o":30.405,"t":"2026-10-19T19:05:00Z","v":39083,"vw":30.399451},{"c":30.255,"h":30.37,"l":30.22,"n":306,"o":30.37,"t":"2026-10-19T19:10:00Z","v":15818,"vw":30.296383},{"c":30.09,"h":30.225,"l":30.05,"n":416,"o":30.22,"t":"2026-10-19T19:15:00Z","v":58609,"vw":30.140138},{"c":30.04,"h":30.12,"l":29.96,"n":517,"o":30.09,"t":"2026-10-19T19:20:00Z","v":32223,"vw":30.035648},{"c":30.065,"h":30.145,"l":29.97,"n":275,"o":30.095,"t":"2026-10-19T19:25:00Z","v":20323,"vw":30.016248},{"c":30.16,"h":30.22,"l":29.97,"n":964,"o":30.065,"t":"2026-10-19T19:30:00Z","v":77722,"vw":30.069447},{"c":30.03,"h":30.17,"l":29.97,"n":649,"o":30.15,"t":"2026-10-19T19:35:00Z","v":45249,"vw":30.033701},{"c":30.13,"h":30.135,"l":29.965,"n":360,"o":30.01,"t":"2026-10-19T19:40:00Z","v":25446,"vw":30.047916},{"c":30.11,"h":30.22,"l":29.99,"n":1214,"o":30.09,"t":"2026-10-19T19:45:00Z","v":96527,"vw":30.059244},{"c":30,"h":30.225,"l":29.985,"n":1731,"o":30.13,"t":"2026-10-19T19:50:00Z","v":200117,"vw":30.045582},{"c":30.1,"h":30.15,"l":29.98,"n":2255,"o":30.01,"t":"2026-10-19T19:55:00Z","v":198426,"vw":30.052442},{"c":30.11,"h":30.11,"l":30.11,"n":28,"o":30.11,"t":"2026-10-19T20:00:00Z","v":113059,"vw":30.11},{"c":30.19,"h":30.19,"l":30.05,"n":5,"o":30.05,"t":"2026-10-20T12:30:00Z","v":629,"vw":30.145343},{"c":30.22,"h":30.5,"l":29.99,"n":289,"o":30.25,"t":"2026-10-20T13:30:00Z","v":22501,"vw":30.219257},{"c":30.67,"h":30.672,"l":30.05,"n":659,"o":30.27,"t":"2026-10-20T13:35:00Z","v":60603,"vw":30.34922},{"c":30.76,"h":30.78,"l":30.63,"n":216,"o":30.67,"t":"2026-10-20T13:40:00Z","v":15346,"vw":30.733371},{"c":30.91,"h":31.24,"l":30.645,"n":521,"o":30.765,"t":"2026-10-20T13:45:00Z","v":38327,"vw":30.969563},{"c":30.672,"h":31.16,"l":30.61,"n":331,"o":30.99,"t":"2026-10-20T13:50:00Z","v":22267,"vw":30.84989},{"c":30.7,"h":30.8,"l":30.51,"n":475,"o":30.7,"t":"2026-10-20T13:55:00Z","v":36991,"vw":30.647753},{"c":30.54,"h":30.79,"l":30.54,"n":215,"o":30.79,"t":"2026-10-20T14:00:00Z","v":10644,"vw":30.684809},{"c":30.42,"h":30.495,"l":30.29,"n":687,"o":30.495,"t":"2026-10-20T14:05:00Z","v":66885,"vw":30.404127},{"c":30.31,"h":30.55,"l":30.22,"n":639,"o":30.49,"t":"2026-10-20T14:10:00Z","v":51302,"vw":30.329625},{"c":30.47,"h":30.47,"l":30.26,"n":230,"o":30.33,"t":"2026-10-20T14:15:00Z","v":13114,"vw":30.343008},{"c":30.55,"h":30.59,"l":30.38,"n":636,"o":30.47,"t":"2026-10-20T14:20:00Z","v":47506,"vw":30.445024},{"c":30.47,"h":30.52,"l":30.43,"n":126,"o":30.5,"t":"2026-10-20T14:25:00Z","v":4561,"vw":30.490634},{"c":30.49,"h":30.53,"l":30.45,"n":153,"o":30.455,"t":"2026-10-20T14:30:00Z","v":8320,"vw":30.493338},{"c":30.45,"h":30.55,"l":30.29,"n":468,"o":30.53,"t":"2026-10-20T14:35:00Z","v":31334,"vw":30.379971},{"c":30.54,"h":30.585,"l":30.51,"n":155,"o":30.52,"t":"2026-10-20T14:40:00Z","v":7847,"vw":30.549387},{"c":30.465,"h":30.53,"l":30.39,"n":410,"o":30.53,"t":"2026-10-20T14:45:00Z","v":35723,"vw":30.467781},{"c":30.51,"h":30.53,"l":30.39,"n":341,"o":30.41,"t":"2026-10-20T14:50:00Z","v":37972,"vw":30.477756},{"c":30.49,"h":30.515,"l":30.31,"n":261,"o":30.515,"t":"2026-10-20T14:55:00Z","v":13220,"vw":30.397562},{"c":30.52,"h":30.54,"l":30.465,"n":144,"o":30.465,"t":"2026-10-20T15:00:00Z","v":7498,"vw":30.510712},{"c":30.57,"h":30.6,"l":30.43,"n":228,"o":30.52,"t":"2026-10-20T15:05:00Z","v":12756,"vw":30.507262},{"c":30.56,"h":30.595,"l":30.48,"n":127,"o":30.595,"t":"2026-10-20T15:10:00Z","v":5951,"vw":30.542178},{"c":30.46,"h":30.6,"l":30.46,"n":147,"o":30.56,"t":"2026-10-20T15:15:00Z","v":7133,"vw":30.54432},{"c":30.36,"h":30.5,"l":30.36,"n":236,"o":30.4587,"t":"2026-10-20T15:20:00Z","v":11693,"vw":30.462172},{"c":30.44,"h":30.46,"l":30.37,"n":122,"o":30.37,"t":"2026-10-20T15:25:00Z","v":6797,"vw":30.420764},{"c":30.385,"h":30.435,"l":30.35,"n":124,"o":30.43,"t":"2026-10-20T15:30:00Z","v":6023,"vw":30.394196},{"c":30.47,"h":30.47,"l":30.4,"n":110,"o":30.41,"t":"2026-10-20T15:35:00Z","v":5497,"vw":30.437119},{"c":30.485,"h":30.5,"l":30.46,"n":164,"o":30.47,"t":"2026-10-20T15:40:00Z","v":6846,"vw":30.477747},{"c":30.525,"h":30.53,"l":30.485,"n":106,"o":30.485,"t":"2026-10-20T15:45:00Z","v":4440,"vw":30.507841},{"c":30.52,"h":30.65,"l":30.52,"n":640,"o":30.525,"t":"2026-10-20T15:50:00Z","v":44528,"vw":30.590344},{"c":30.65,"h":30.66,"l":30.53,"n":215,"o":30.53,"t":"2026-10-20T15:55:00Z","v":15337,"vw":30.606517},{"c":30.64,"h":30.72,"l":30.63,"n":285,"o":30.65,"t":"2026-10-20T16:00:00Z","v":20913,"vw":30.677226},{"c":30.61,"h":30.65,"l":30.61,"n":167,"o":30.635,"t":"2026-10-20T16:05:00Z","v":8210,"vw":30.636275},{"c":30.56,"h":30.615,"l":30.52,"n":276,"o":30.6,"t":"2026-10-20T16:10:00Z","v":15152,"vw":30.577359},{"c":30.605,"h":30.62,"l":30.55,"n":168,"o":30.55,"t":"2026-10-20T16:15:00Z","v":11753,"vw":30.598801},{"c":30.61,"h":30.7,"l":30.61,"n":276,"o":30.615,"t":"2026-10-20T16:20:00Z","v":16906,"vw":30.639895},{"c":30.66,"h":30.685,"l":30.6,"n":112,"o":30.6,"t":"2026-10-20T16:25:00Z","v":5663,"vw":30.636685},{"c":30.64,"h":30.69,"l":30.64,"n":177,"o":30.68,"t":"2026-10-20T16:30:00Z","v":7830,"vw":30.669908},{"c":30.685,"h":30.7,"l":30.63,"n":236,"o":30.65,"t":"2026-10-20T16:35:00Z","v":13082,"vw":30.678947},{"c":30.655,"h":30.71,"l":30.655,"n":167,"o":30.7,"t":"2026-10-20T16:40:00Z","v":8784,"vw":30.690383},{"c":30.69,"h":30.69,"l":30.65,"n":181,"o":30.66,"t":"2026-10-20T16:45:00Z","v":9300,"vw":30.669246},{"c":30.7,"h":30.72,"l":30.68,"n":240,"o":30.69,"t":"2026-10-20T16:50:00Z","v":12176,"vw":30.701194},{"c":30.785,"h":30.805,"l":30.7,"n":322,"o":30.7,"t":"2026-10-20T16:55:00Z","v":21798,"vw":30.759984},{"c":30.79,"h":30.83,"l":30.715,"n":500,"o":30.81,"t":"2026-10-20T17:00:00Z","v":33095,"vw":30.789216},{"c":30.8,"h":30.82,"l":30.78,"n":85,"o":30.8,"t":"2026-10-20T17:05:00Z","v":4627,"vw":30.798674},{"c":30.81,"h":30.85,"l":30.8,"n":184,"o":30.8,"t":"2026-10-20T17:10:00Z","v":7750,"vw":30.824429},{"c":30.91,"h":30.94,"l":30.8,"n":306,"o":30.8,"t":"2026-10-20T17:15:00Z","v":28552,"vw":30.867903},{"c":30.87,"h":30.9,"l":30.86,"n":205,"o":30.9,"t":"2026-10-20T17:20:00Z","v":9488,"vw":30.881516},{"c":30.87,"h":30.88,"l":30.84,"n":168,"o":30.86,"t":"2026-10-20T17:25:00Z","v":6317,"vw":30.859557},{"c":30.83,"h":30.88,"l":30.83,"n":221,"o":30.88,"t":"2026-10-20T17:30:00Z","v":10901,"vw":30.858556},{"c":30.87,"h":30.88,"l":30.83,"n":167,"o":30.83,"t":"2026-10-20T17:35:00Z","v":7305,"vw":30.853615},{"c":30.905,"h":30.91,"l":30.843,"n":211,"o":30.862,"t":"2026-10-20T17:40:00Z","v":13270,"vw":30.875881},{"c":30.88,"h":30.95,"l":30.87,"n":329,"o":30.91,"t":"2026-10-20T17:45:00Z","v":18576,"vw":30.919142},{"c":30.885,"h":30.9,"l":30.87,"n":173,"o":30.87,"t":"2026-10-20T17:50:00Z","v":9784,"vw":30.888044},{"c":30.84,"h":30.93,"l":30.84,"n":231,"o":30.89,"t":"2026-10-20T17:55:00Z","v":10865,"vw":30.90317},{"c":30.93,"h":30.93,"l":30.86,"n":232,"o":30.86,"t":"2026-10-20T18:00:00Z","v":13718,"vw":30.904491},{"c":30.925,"h":30.945,"l":30.91,"n":191,"o":30.93,"t":"2026-10-20T18:05:00Z","v":9441,"vw":30.930716},{"c":31,"h":31.01,"l":30.91,"n":291,"o":30.925,"t":"2026-10-20T18:10:00Z","v":14887,"vw":30.970044},{"c":31.06,"h":31.06,"l":31,"n":183,"o":31,"t":"2026-10-20T18:15:00Z","v":7516,"vw":31.036395},{"c":31.02,"h":31.06,"l":30.9596,"n":282,"o":31.06,"t":"2026-10-20T18:20:00Z","v":16420,"vw":31.00347},{"c":30.95,"h":31.1,"l":30.95,"n":269,"o":31,"t":"2026-10-20T18:25:00Z","v":11152,"vw":31.048756},{"c":30.87,"h":30.89,"l":30.855,"n":171,"o":30.88,"t":"2026-10-20T18:30:00Z","v":8759,"vw":30.879447},{"c":30.875,"h":30.875,"l":30.854,"n":110,"o":30.87,"t":"2026-10-20T18:35:00Z","v":7034,"vw":30.863238},{"c":30.9,"h":30.92,"l":30.86,"n":194,"o":30.86,"t":"2026-10-20T18:40:00Z","v":9878,"vw":30.898753},{"c":30.7,"h":30.93,"l":30.7,"n":524,"o":30.91,"t":"2026-10-20T18:45:00Z","v":44437,"vw":30.791731},{"c":30.73,"h":30.73,"l":30.69,"n":230,"o":30.71,"t":"2026-10-20T18:50:00Z","v":10794,"vw":30.707685},{"c":30.74,"h":30.75,"l":30.72,"n":198,"o":30.73,"t":"2026-10-20T18:55:00Z","v":10576,"vw":30.732204},{"c":30.66,"h":30.79,"l":30.66,"n":309,"o":30.73,"t":"2026-10-20T19:00:00Z","v":18293,"vw":30.744986},{"c":30.94,"h":31.005,"l":30.665,"n":423,"o":30.69,"t":"2026-10-20T19:05:00Z","v":41648,"vw":30.807335},{"c":30.94,"h":30.94,"l":30.92,"n":159,"o":30.935,"t":"2026-10-20T19:10:00Z","v":8806,"vw":30.935335},{"c":31.03,"h":31.03,"l":30.92,"n":300,"o":30.92,"t":"2026-10-20T19:15:00Z","v":18361,"vw":30.974456},{"c":31.02,"h":31.04,"l":30.98,"n":218,"o":31.04,"t":"2026-10-20T19:20:00Z","v":13421,"vw":31.003947},{"c":31.1,"h":31.11,"l":31.02,"n":381,"o":31.02,"t":"2026-10-20T19:25:00Z","v":22657,"vw":31.065645},{"c":31.07,"h":31.13,"l":31.07,"n":404,"o":31.1,"t":"2026-10-20T19:30:00Z","v":21903,"vw":31.100757},{"c":31.05,"h":31.1,"l":31.04,"n":342,"o":31.085,"t":"2026-10-20T19:35:00Z","v":21670,"vw":31.069704},{"c":31.065,"h":31.09,"l":31.01,"n":432,"o":31.05,"t":"2026-10-20T19:40:00Z","v":26858,"vw":31.046871},{"c":31.08,"h":31.15,"l":31.04,"n":559,"o":31.065,"t":"2026-10-20T19:45:00Z","v":34874,"vw":31.102427},{"c":31.12,"h":31.15,"l":31.005,"n":712,"o":31.05,"t":"2026-10-20T19:50:00Z","v":42685,"vw":31.101156},{"c":31.24,"h":31.25,"l":31.06,"n":1988,"o":31.12,"t":"2026-10-20T19:55:00Z","v":140445,"vw":31.170948},{"c":31.23,"h":31.23,"l":31.23,"n":43,"o":31.23,"t":"2026-10-20T20:00:00Z","v":144968,"vw":31.23},{"c":31.16,"h":31.46,"l":31,"n":106,"o":31.16,"t":"2026-10-21T13:30:00Z","v":23898,"vw":31.141629},{"c":31.32,"h":31.43,"l":31.03,"n":63,"o":31.16,"t":"2026-10-21T13:35:00Z","v":3360,"vw":31.233187},{"c":31.47,"h":31.545,"l":31.41,"n":120,"o":31.48,"t":"2026-10-21T13:40:00Z","v":5232,"vw":31.477668},{"c":31.57,"h":31.57,"l":31.42,"n":87,"o":31.45,"t":"2026-10-21T13:45:00Z","v":5347,"vw":31.477874},{"c":31.58,"h":31.59,"l":31.49,"n":154,"o":31.55,"t":"2026-10-21T13:50:00Z","v":9486,"vw":31.555138},{"c":31.415,"h":31.62,"l":31.34,"n":84,"o":31.57,"t":"2026-10-21T13:55:00Z","v":4797,"vw":31.538746},{"c":31.285,"h":31.38,"l":31.26,"n":154,"o":31.3,"t":"2026-10-21T14:00:00Z","v":13612,"vw":31.314477},{"c":31.395,"h":31.395,"l":31.27,"n":240,"o":31.285,"t":"2026-10-21T14:05:00Z","v":12265,"vw":31.340077},{"c":31.435,"h":31.51,"l":31.3961,"n":126,"o":31.42,"t":"2026-10-21T14:10:00Z","v":5311,"vw":31.440673},{"c":31.375,"h":31.44,"l":31.37,"n":127,"o":31.435,"t":"2026-10-21T14:15:00Z","v":6913,"vw":31.390559},{"c":31.495,"h":31.54,"l":31.375,"n":200,"o":31.375,"t":"2026-10-21T14:20:00Z","v":12941,"vw":31.463521},{"c":31.575,"h":31.61,"l":31.53,"n":86,"o":31.53,"t":"2026-10-21T14:25:00Z","v":3006,"vw":31.572924},{"c":31.57,"h":31.58,"l":31.57,"n":64,"o":31.57,"t":"2026-10-21T14:30:00Z","v":3674,"vw":31.579048},{"c":31.495,"h":31.555,"l":31.45,"n":112,"o":31.555,"t":"2026-10-21T14:35:00Z","v":5855,"vw":31.52264},{"c":31.58,"h":31.58,"l":31.5008,"n":165,"o":31.54,"t":"2026-10-21T14:40:00Z","v":7616,"vw":31.538631},{"c":31.58,"h":31.6,"l":31.575,"n":124,"o":31.575,"t":"2026-10-21T14:45:00Z","v":4813,"vw":31.5802},{"c":31.545,"h":31.59,"l":31.51,"n":192,"o":31.58,"t":"2026-10-21T14:50:00Z","v":10093,"vw":31.551413},{"c":31.64,"h":31.64,"l":31.5359,"n":172,"o":31.5359,"t":"2026-10-21T14:55:00Z","v":7134,"vw":31.5853},{"c":31.68,"h":31.68,"l":31.6,"n":109,"o":31.645,"t":"2026-10-21T15:00:00Z","v":4878,"vw":31.626768},{"c":31.57,"h":31.67,"l":31.565,"n":106,"o":31.67,"t":"2026-10-21T15:05:00Z","v":6140,"vw":31.615129},{"c":31.655,"h":31.66,"l":31.6,"n":86,"o":31.62,"t":"2026-10-21T15:10:00Z","v":4654,"vw":31.638533},{"c":31.695,"h":31.7,"l":31.655,"n":161,"o":31.655,"t":"2026-10-21T15:15:00Z","v":5581,"vw":31.67801},{"c":31.79,"h":31.82,"l":31.72,"n":116,"o":31.72,"t":"2026-10-21T15:20:00Z","v":5672,"vw":31.783683},{"c":31.9,"h":31.9,"l":31.81,"n":151,"o":31.81,"t":"2026-10-21T15:25:00Z","v":5959,"vw":31.833406},{"c":31.84,"h":31.92,"l":31.84,"n":95,"o":31.9,"t":"2026-10-21T15:30:00Z","v":3888,"vw":31.890619},{"c":31.79,"h":31.85,"l":31.79,"n":64,"o":31.85,"t":"2026-10-21T15:35:00Z","v":1505,"vw":31.813333},{"c":31.725,"h":31.78,"l":31.715,"n":71,"o":31.78,"t":"2026-10-21T15:40:00Z","v":2026,"vw":31.740838},{"c":31.785,"h":31.81,"l":31.73,"n":53,"o":31.73,"t":"2026-10-21T15:45:00Z","v":2761,"vw":31.785921},{"c":31.8,"h":31.87,"l":31.8,"n":122,"o":31.81,"t":"2026-10-21T15:50:00Z","v":5223,"vw":31.826505},{"c":31.635,"h":31.76,"l":31.635,"n":148,"o":31.75,"t":"2026-10-21T15:55:00Z","v":9520,"vw":31.673463},{"c":31.67,"h":31.67,"l":31.655,"n":120,"o":31.655,"t":"2026-10-21T16:00:00Z","v":14595,"vw":31.659136},{"c":31.73,"h":31.74,"l":31.675,"n":85,"o":31.675,"t":"2026-10-21T16:05:00Z","v":3029,"vw":31.709313},{"c":31.74,"h":31.75,"l":31.705,"n":182,"o":31.74,"t":"2026-10-21T16:10:00Z","v":6402,"vw":31.732832},{"c":31.615,"h":31.74,"l":31.575,"n":697,"o":31.74,"t":"2026-10-21T16:15:00Z","v":93206,"vw":31.651168},{"c":31.645,"h":31.65,"l":31.58,"n":174,"o":31.62,"t":"2026-10-21T16:20:00Z","v":8864,"vw":31.618759},{"c":31.765,"h":31.85,"l":31.64,"n":277,"o":31.645,"t":"2026-10-21T16:25:00Z","v":12316,"vw":31.715364},{"c":31.735,"h":31.79,"l":31.71,"n":124,"o":31.79,"t":"2026-10-21T16:30:00Z","v":5419,"vw":31.737409},{"c":31.755,"h":31.77,"l":31.73,"n":234,"o":31.77,"t":"2026-10-21T16:35:00Z","v":9495,"vw":31.758917},{"c":31.64,"h":31.74,"l":31.605,"n":147,"o":31.74,"t":"2026-10-21T16:40:00Z","v":8255,"vw":31.670344},{"c":31.62,"h":31.7,"l":31.605,"n":132,"o":31.665,"t":"2026-10-21T16:45:00Z","v":5696,"vw":31.63904},{"c":31.62,"h":31.66,"l":31.62,"n":53,"o":31.65,"t":"2026-10-21T16:50:00Z","v":1657,"vw":31.634375},{"c":31.59,"h":31.625,"l":31.58,"n":89,"o":31.625,"t":"2026-10-21T16:55:00Z","v":2584,"vw":31.594333},{"c":31.525,"h":31.61,"l":31.525,"n":82,"o":31.61,"t":"2026-10-21T17:00:00Z","v":3451,"vw":31.562055},{"c":31.51,"h":31.51,"l":31.465,"n":50,"o":31.465,"t":"2026-10-21T17:05:00Z","v":2122,"vw":31.500512},{"c":31.42,"h":31.505,"l":31.42,"n":90,"o":31.505,"t":"2026-10-21T17:10:00Z","v":3440,"vw":31.438399},{"c":31.415,"h":31.44,"l":31.39,"n":124,"o":31.405,"t":"2026-10-21T17:15:00Z","v":4455,"vw":31.425324},{"c":31.3,"h":31.415,"l":31.295,"n":95,"o":31.415,"t":"2026-10-21T17:20:00Z","v":4059,"vw":31.361674},{"c":31.34,"h":31.45,"l":31.32,"n":234,"o":31.35,"t":"2026-10-21T17:25:00Z","v":13137,"vw":31.388177},{"c":31.4,"h":31.4,"l":31.2963,"n":167,"o":31.33,"t":"2026-10-21T17:30:00Z","v":6351,"vw":31.353647},{"c":31.38,"h":31.425,"l":31.38,"n":98,"o":31.4,"t":"2026-10-21T17:35:00Z","v":2756,"vw":31.405969},{"c":31.4,"h":31.42,"l":31.4,"n":70,"o":31.4,"t":"2026-10-21T17:40:00Z","v":2242,"vw":31.404082},{"c":31.459,"h":31.459,"l":31.42,"n":97,"o":31.43,"t":"2026-10-21T17:45:00Z","v":3096,"vw":31.437273},{"c":31.47,"h":31.47,"l":31.41,"n":113,"o":31.43,"t":"2026-10-21T17:50:00Z","v":4362,"vw":31.443981},{"c":31.48,"h":31.48,"l":31.47,"n":37,"o":31.48,"t":"2026-10-21T17:55:00Z","v":1138,"vw":31.478333},{"c":31.495,"h":31.495,"l":31.485,"n":43,"o":31.485,"t":"2026-10-21T18:00:00Z","v":1123,"vw":31.489888},{"c":31.435,"h":31.47,"l":31.435,"n":74,"o":31.47,"t":"2026-10-21T18:05:00Z","v":14222,"vw":31.455223},{"c":31.489,"h":31.489,"l":31.455,"n":83,"o":31.455,"t":"2026-10-21T18:10:00Z","v":3451,"vw":31.47535},{"c":31.63,"h":31.665,"l":31.485,"n":167,"o":31.485,"t":"2026-10-21T18:15:00Z","v":7669,"vw":31.575765},{"c":31.55,"h":31.66,"l":31.55,"n":83,"o":31.63,"t":"2026-10-21T18:20:00Z","v":3101,"vw":31.60146},{"c":31.58,"h":31.59,"l":31.52,"n":38,"o":31.52,"t":"2026-10-21T18:25:00Z","v":1515,"vw":31.569611},{"c":31.64,"h":31.64,"l":31.59,"n":115,"o":31.59,"t":"2026-10-21T18:30:00Z","v":5569,"vw":31.615323},{"c":31.58,"h":31.645,"l":31.58,"n":96,"o":31.64,"t":"2026-10-21T18:35:00Z","v":4055,"vw":31.617538},{"c":31.56,"h":31.62,"l":31.56,"n":139,"o":31.6,"t":"2026-10-21T18:40:00Z","v":10027,"vw":31.601878},{"c":31.54,"h":31.585,"l":31.54,"n":116,"o":31.585,"t":"2026-10-21T18:45:00Z","v":3604,"vw":31.555562},{"c":31.565,"h":31.57,"l":31.54,"n":89,"o":31.56,"t":"2026-10-21T18:50:00Z","v":3758,"vw":31.556375},{"c":31.47,"h":31.565,"l":31.47,"n":143,"o":31.565,"t":"2026-10-21T18:55:00Z","v":4460,"vw":31.524869},{"c":31.33,"h":31.36,"l":31.33,"n":72,"o":31.36,"t":"2026-10-21T19:00:00Z","v":2341,"vw":31.353333},{"c":31.42,"h":31.42,"l":31.32,"n":135,"o":31.34,"t":"2026-10-21T19:05:00Z","v":4818,"vw":31.371716},{"c":31.4,"h":31.44,"l":31.37,"n":128,"o":31.42,"t":"2026-10-21T19:10:00Z","v":3480,"vw":31.39562},{"c":31.445,"h":31.45,"l":31.4,"n":85,"o":31.4,"t":"2026-10-21T19:15:00Z","v":3211,"vw":31.433989},{"c":31.49,"h":31.56,"l":31.465,"n":196,"o":31.465,"t":"2026-10-21T19:20:00Z","v":7940,"vw":31.514159},{"c":31.515,"h":31.515,"l":31.515,"n":37,"o":31.515,"t":"2026-10-21T19:25:00Z","v":761,"vw":31.515},{"c":31.6,"h":31.615,"l":31.54,"n":185,"o":31.54,"t":"2026-10-21T19:30:00Z","v":7166,"vw":31.579496},{"c":31.54,"h":31.6,"l":31.51,"n":156,"o":31.6,"t":"2026-10-21T19:35:00Z","v":5506,"vw":31.550799},{"c":31.43,"h":31.54,"l":31.43,"n":294,"o":31.54,"t":"2026-10-21T19:40:00Z","v":10503,"vw":31.493794},{"c":31.545,"h":31.56,"l":31.41,"n":323,"o":31.42,"t":"2026-10-21T19:45:00Z","v":10650,"vw":31.492809},{"c":31.605,"h":31.64,"l":31.51,"n":586,"o":31.51,"t":"2026-10-21T19:50:00Z","v":60744,"vw":31.599568},{"c":31.55,"h":31.61,"l":31.5,"n":1654,"o":31.59,"t":"2026-10-21T19:55:00Z","v":88743,"vw":31.563394},{"c":31.56,"h":31.56,"l":31.56,"n":39,"o":31.56,"t":"2026-10-21T20:00:00Z","v":104364,"vw":31.56},{"c":31.7,"h":31.7,"l":31.7,"n":10,"o":31.7,"t":"2026-10-22T12:35:00Z","v":233,"vw":31.7},{"c":32.502,"h":32.502,"l":31.38,"n":214,"o":31.71,"t":"2026-10-22T13:30:00Z","v":25119,"vw":32.211167},{"c":32.547,"h":32.585,"l":32.33,"n":137,"o":32.38,"t":"2026-10-22T13:35:00Z","v":16169,"vw":32.418979},{"c":32.757,"h":32.855,"l":32.63,"n":103,"o":32.64,"t":"2026-10-22T13:40:00Z","v":8327,"vw":32.759969},{"c":32.607,"h":32.68,"l":32.47,"n":170,"o":32.66,"t":"2026-10-22T13:45:00Z","v":10797,"vw":32.608125},{"c":32.687,"h":32.71,"l":32.51,"n":127,"o":32.64,"t":"2026-10-22T13:50:00Z","v":7918,"vw":32.627827},{"c":32.765,"h":32.805,"l":32.637,"n":109,"o":32.637,"t":"2026-10-22T13:55:00Z","v":7643,"vw":32.712313},{"c":32.59,"h":32.71,"l":32.53,"n":215,"o":32.71,"t":"2026-10-22T14:00:00Z","v":11419,"vw":32.606152},{"c":32.64,"h":32.6699,"l":32.59,"n":104,"o":32.62,"t":"2026-10-22T14:05:00Z","v":6762,"vw":32.650042},{"c":32.84,"h":32.85,"l":32.62,"n":181,"o":32.66,"t":"2026-10-22T14:10:00Z","v":15822,"vw":32.741273},{"c":32.92,"h":32.955,"l":32.78,"n":213,"o":32.845,"t":"2026-10-22T14:15:00Z","v":15166,"vw":32.908384},{"c":32.98,"h":32.98,"l":32.83,"n":192,"o":32.93,"t":"2026-10-22T14:20:00Z","v":11444,"vw":32.880243},{"c":32.98,"h":33.05,"l":32.93,"n":230,"o":32.95,"t":"2026-10-22T14:25:00Z","v":15824,"vw":32.981702},{"c":32.92,"h":32.97,"l":32.85,"n":410,"o":32.93,"t":"2026-10-22T14:30:00Z","v":48999,"vw":32.894625},{"c":33.015,"h":33.015,"l":32.88,"n":143,"o":32.91,"t":"2026-10-22T14:35:00Z","v":5110,"vw":32.924327},{"c":33.02,"h":33.15,"l":33.02,"n":167,"o":33.09,"t":"2026-10-22T14:40:00Z","v":8084,"vw":33.100105},{"c":33.185,"h":33.2,"l":33.05,"n":218,"o":33.072,"t":"2026-10-22T14:45:00Z","v":16673,"vw":33.140114},{"c":33.26,"h":33.26,"l":32.98,"n":350,"o":33.175,"t":"2026-10-22T14:50:00Z","v":24786,"vw":33.140732},{"c":33.37,"h":33.39,"l":33.27,"n":130,"o":33.29,"t":"2026-10-22T14:55:00Z","v":6009,"vw":33.312403},{"c":33.53,"h":33.595,"l":33.41,"n":295,"o":33.43,"t":"2026-10-22T15:00:00Z","v":17728,"vw":33.476288},{"c":33.56,"h":33.56,"l":33.45,"n":120,"o":33.54,"t":"2026-10-22T15:05:00Z","v":3450,"vw":33.502857},{"c":33.54,"h":33.62,"l":33.5,"n":284,"o":33.595,"t":"2026-10-22T15:10:00Z","v":18237,"vw":33.563483},{"c":33.65,"h":33.6899,"l":33.57,"n":128,"o":33.57,"t":"2026-10-22T15:15:00Z","v":6440,"vw":33.628331},{"c":33.86,"h":33.86,"l":33.64,"n":364,"o":33.68,"t":"2026-10-22T15:20:00Z","v":28411,"vw":33.694927},{"c":34.12,"h":34.16,"l":33.83,"n":485,"o":33.9,"t":"2026-10-22T15:25:00Z","v":43295,"vw":34.016898},{"c":34.245,"h":34.245,"l":34.11,"n":180,"o":34.14,"t":"2026-10-22T15:30:00Z","v":8917,"vw":34.168481},{"c":34.19,"h":34.27,"l":34.13,"n":304,"o":34.245,"t":"2026-10-22T15:35:00Z","v":20454,"vw":34.204384},{"c":34.23,"h":34.27,"l":34.15,"n":215,"o":34.19,"t":"2026-10-22T15:40:00Z","v":9048,"vw":34.208951},{"c":34.325,"h":34.39,"l":34.23,"n":165,"o":34.24,"t":"2026-10-22T15:45:00Z","v":12026,"vw":34.304272},{"c":34.335,"h":34.425,"l":34.3,"n":196,"o":34.325,"t":"2026-10-22T15:50:00Z","v":10783,"vw":34.364065},{"c":34.115,"h":34.39,"l":34.03,"n":475,"o":34.32,"t":"2026-10-22T15:55:00Z","v":48521,"vw":34.218431},{"c":34.37,"h":34.375,"l":34,"n":690,"o":34.12,"t":"2026-10-22T16:00:00Z","v":52636,"vw":34.089866},{"c":34.57,"h":34.57,"l":34.31,"n":659,"o":34.375,"t":"2026-10-22T16:05:00Z","v":55930,"vw":34.40778},{"c":34.38,"h":34.63,"l":34.36,"n":351,"o":34.565,"t":"2026-10-22T16:10:00Z","v":17361,"vw":34.463296},{"c":34.45,"h":34.485,"l":34.375,"n":126,"o":34.375,"t":"2026-10-22T16:15:00Z","v":6699,"vw":34.427424},{"c":34.47,"h":34.56,"l":34.46,"n":122,"o":34.48,"t":"2026-10-22T16:20:00Z","v":3710,"vw":34.502989},{"c":34.55,"h":34.62,"l":34.47,"n":171,"o":34.49,"t":"2026-10-22T16:25:00Z","v":6784,"vw":34.530021},{"c":34.49,"h":34.55,"l":34.47,"n":109,"o":34.55,"t":"2026-10-22T16:30:00Z","v":4697,"vw":34.503265},{"c":34.32,"h":34.46,"l":34.32,"n":152,"o":34.46,"t":"2026-10-22T16:35:00Z","v":5962,"vw":34.403046},{"c":34.2301,"h":34.371,"l":34.21,"n":131,"o":34.37,"t":"2026-10-22T16:40:00Z","v":4327,"vw":34.31286},{"c":34.15,"h":34.2,"l":34.12,"n":241,"o":34.2,"t":"2026-10-22T16:45:00Z","v":11800,"vw":34.170443},{"c":34.175,"h":34.195,"l":34.145,"n":84,"o":34.145,"t":"2026-10-22T16:50:00Z","v":2459,"vw":34.174372},{"c":34.38,"h":34.38,"l":34.22,"n":186,"o":34.23,"t":"2026-10-22T16:55:00Z","v":7313,"vw":34.280478},{"c":34.16,"h":34.35,"l":34.14,"n":253,"o":34.35,"t":"2026-10-22T17:00:00Z","v":13580,"vw":34.269799},{"c":34.19,"h":34.22,"l":34.15,"n":83,"o":34.15,"t":"2026-10-22T17:05:00Z","v":3678,"vw":34.193684},{"c":34.11,"h":34.165,"l":34.105,"n":181,"o":34.16,"t":"2026-10-22T17:10:00Z","v":10249,"vw":34.133957},{"c":34.05,"h":34.12,"l":34.05,"n":149,"o":34.11,"t":"2026-10-22T17:15:00Z","v":7613,"vw":34.081396},{"c":34.105,"h":34.12,"l":33.98,"n":241,"o":34.075,"t":"2026-10-22T17:20:00Z","v":12850,"vw":34.063027},{"c":34.145,"h":34.19,"l":34.0801,"n":264,"o":34.13,"t":"2026-10-22T17:25:00Z","v":12901,"vw":34.124322},{"c":34.28,"h":34.32,"l":34.145,"n":296,"o":34.145,"t":"2026-10-22T17:30:00Z","v":14698,"vw":34.270194},{"c":34.37,"h":34.37,"l":34.28,"n":201,"o":34.28,"t":"2026-10-22T17:35:00Z","v":7891,"vw":34.321747},{"c":34.38,"h":34.38,"l":34.335,"n":122,"o":34.37,"t":"2026-10-22T17:40:00Z","v":4077,"vw":34.349854},{"c":34.32,"h":34.425,"l":34.32,"n":193,"o":34.4,"t":"2026-10-22T17:45:00Z","v":10176,"vw":34.356319},{"c":34.395,"h":34.395,"l":34.28,"n":141,"o":34.325,"t":"2026-10-22T17:50:00Z","v":5931,"vw":34.325154},{"c":34.41,"h":34.42,"l":34.38,"n":154,"o":34.38,"t":"2026-10-22T17:55:00Z","v":5444,"vw":34.411781},{"c":34.295,"h":34.41,"l":34.24,"n":241,"o":34.4,"t":"2026-10-22T18:00:00Z","v":7045,"vw":34.348025},{"c":34.37,"h":34.425,"l":34.29,"n":221,"o":34.29,"t":"2026-10-22T18:05:00Z","v":8196,"vw":34.359121},{"c":34.38,"h":34.47,"l":34.35,"n":232,"o":34.37,"t":"2026-10-22T18:10:00Z","v":11240,"vw":34.404176},{"c":34.49,"h":34.49,"l":34.37,"n":169,"o":34.37,"t":"2026-10-22T18:15:00Z","v":4920,"vw":34.411591},{"c":34.285,"h":34.48,"l":34.275,"n":246,"o":34.48,"t":"2026-10-22T18:20:00Z","v":9487,"vw":34.402183},{"c":34.3,"h":34.35,"l":34.275,"n":191,"o":34.275,"t":"2026-10-22T18:25:00Z","v":8786,"vw":34.307665},{"c":34.15,"h":34.375,"l":34.09,"n":304,"o":34.3,"t":"2026-10-22T18:30:00Z","v":17258,"vw":34.297029},{"c":34.16,"h":34.25,"l":34.14,"n":222,"o":34.14,"t":"2026-10-22T18:35:00Z","v":10753,"vw":34.169},{"c":34.1,"h":34.14,"l":34.05,"n":204,"o":34.14,"t":"2026-10-22T18:40:00Z","v":6739,"vw":34.081077},{"c":34.03,"h":34.1,"l":34.03,"n":124,"o":34.1,"t":"2026-10-22T18:45:00Z","v":3321,"vw":34.077157},{"c":34.04,"h":34.07,"l":33.99,"n":221,"o":34.0375,"t":"2026-10-22T18:50:00Z","v":14912,"vw":34.024268},{"c":34.1,"h":34.12,"l":34.04,"n":179,"o":34.06,"t":"2026-10-22T18:55:00Z","v":7785,"vw":34.070358},{"c":34.06,"h":34.24,"l":34.06,"n":335,"o":34.12,"t":"2026-10-22T19:00:00Z","v":22642,"vw":34.149538},{"c":34.16,"h":34.17,"l":34.1,"n":206,"o":34.1,"t":"2026-10-22T19:05:00Z","v":7673,"vw":34.142786},{"c":34.19,"h":34.19,"l":34.135,"n":153,"o":34.165,"t":"2026-10-22T19:10:00Z","v":5194,"vw":34.162982},{"c":34.26,"h":34.26,"l":34.2,"n":159,"o":34.2,"t":"2026-10-22T19:15:00Z","v":4764,"vw":34.232759},{"c":34.27,"h":34.27,"l":34.22,"n":162,"o":34.245,"t":"2026-10-22T19:20:00Z","v":6947,"vw":34.242391},{"c":34.215,"h":34.27,"l":34.185,"n":283,"o":34.245,"t":"2026-10-22T19:25:00Z","v":11319,"vw":34.221079},{"c":34.16,"h":34.25,"l":34.105,"n":351,"o":34.22,"t":"2026-10-22T19:30:00Z","v":14195,"vw":34.181885},{"c":34.055,"h":34.17,"l":34.035,"n":388,"o":34.14,"t":"2026-10-22T19:35:00Z","v":23941,"vw":34.114471},{"c":34.255,"h":34.275,"l":34.03,"n":777,"o":34.03,"t":"2026-10-22T19:40:00Z","v":71093,"vw":34.117885},{"c":34.38,"h":34.405,"l":34.265,"n":463,"o":34.28,"t":"2026-10-22T19:45:00Z","v":28320,"vw":34.314372},{"c":34.33,"h":34.39,"l":34.26,"n":1208,"o":34.35,"t":"2026-10-22T19:50:00Z","v":92819,"vw":34.345039},{"c":34.35,"h":34.44,"l":34.32,"n":2207,"o":34.37,"t":"2026-10-22T19:55:00Z","v":149289,"vw":34.369685},{"c":34.34,"h":34.37,"l":34.34,"n":41,"o":34.37,"t":"2026-10-22T20:00:00Z","v":157307,"vw":34.369978},{"c":34.34,"h":34.34,"l":34.34,"n":1,"o":34.34,"t":"2026-10-22T20:05:00Z","v":200,"vw":34.34},{"c":34.29,"h":34.29,"l":34.29,"n":1,"o":34.29,"t":"2026-10-22T20:10:00Z","v":220,"vw":34.29},{"c":34.6,"h":34.6,"l":34.6,"n":8,"o":34.6,"t":"2026-10-22T23:15:00Z","v":410,"vw":34.6}],"history":[{"c":57.08,"h":59.13,"l":57,"n":10156,"o":59,"t":"2024-10-21T04:00:00Z","v":406173,"vw":57.3864},{"c":57.57,"h":57.62,"l":56.73,"n":8538,"o":57.12,"t":"2024-10-22T04:00:00Z","v":337509,"vw":57.38644},{"c":56.86,"h":57.55,"l":56.42,"n":10650,"o":57.55,"t":"2024-10-23T04:00:00Z","v":554218,"vw":56.929027},{"c":57.22,"h":57.51,"l":56.76,"n":8874,"o":57.13,"t":"2024-10-24T04:00:00Z","v":340335,"vw":57.159703},{"c":56.57,"h":57.63,"l":56.03,"n":8408,"o":57.39,"t":"2024-10-25T04:00:00Z","v":413463,"vw":56.537805},{"c":57.04,"h":58.44,"l":57.02,"n":8972,"o":57.24,"t":"2024-10-28T04:00:00Z","v":822407,"vw":57.300357},{"c":57.33,"h":57.945,"l":56.565,"n":8465,"o":56.59,"t":"2024-10-29T04:00:00Z","v":568818,"vw":57.442488},{"c":56.13,"h":57.515,"l":56.05,"n":10194,"o":57.06,"t":"2024-10-30T04:00:00Z","v":391635,"vw":56.539451},{"c":55.37,"h":56.72,"l":55.37,"n":9520,"o":56.25,"t":"2024-10-31T04:00:00Z","v":546244,"vw":55.916223},{"c":55.51,"h":56.17,"l":55.3,"n":9264,"o":55.47,"t":"2024-11-01T04:00:00Z","v":395806,"vw":55.566283},{"c":55.11,"h":55.95,"l":54.93,"n":7658,"o":55.24,"t":"2024-11-04T05:00:00Z","v":248985,"vw":55.208228},{"c":55.99,"h":56.19,"l":54.87,"n":9586,"o":54.87,"t":"2024-11-05T05:00:00Z","v":506632,"vw":55.803405},{"c":58.63,"h":58.96,"l":57.66,"n":18845,"o":58.52,"t":"2024-11-06T05:00:00Z","v":1151249,"vw":58.432346},{"c":59.45,"h":59.62,"l":58.26,"n":17837,"o":58.83,"t":"2024-11-07T05:00:00Z","v":1313122,"vw":59.114743},{"c":60.37,"h":61.2,"l":57.71,"n":18256,"o":59.85,"t":"2024-11-08T05:00:00Z","v":1268255,"vw":60.279311},{"c":62.52,"h":62.59,"l":60.2776,"n":19273,"o":60.32,"t":"2024-11-11T05:00:00Z","v":1139175,"vw":61.89599},{"c":61.15,"h":62.8,"l":60.88,"n":10896,"o":62.12,"t":"2024-11-12T05:00:00Z","v":490675,"vw":61.436927},{"c":62.39,"h":63.1,"l":60.25,"n":13054,"o":61.42,"t":"2024-11-13T05:00:00Z","v":699052,"vw":62.436592},{"c":60.56,"h":63.11,"l":60.43,"n":10627,"o":62.68,"t":"2024-11-14T05:00:00Z","v":530539,"vw":60.998877},{"c":59.31,"h":61.41,"l":58.94,"n":13650,"o":61.41,"t":"2024-11-15T05:00:00Z","v":671778,"vw":59.533222},{"c":57.96,"h":59.58,"l":57.95,"n":10183,"o":59.5,"t":"2024-11-18T05:00:00Z","v":491670,"vw":58.388108},{"c":57.7,"h":59.68,"l":57.365,"n":14945,"o":59.46,"t":"2024-11-19T05:00:00Z","v":869416,"vw":57.970366},{"c":58.53,"h":58.55,"l":56.69,"n":16118,"o":58.05,"t":"2024-11-20T05:00:00Z","v":1087828,"vw":57.814586},{"c":61.69,"h":62.23,"l":59.2552,"n":17022,"o":59.67,"t":"2024-11-21T05:00:00Z","v":973166,"vw":61.372018},{"c":62.7,"h":63.08,"l":61.885,"n":11390,"o":62.16,"t":"2024-11-22T05:00:00Z","v":576984,"vw":62.519816},{"c":62.77,"h":63.785,"l":62.52,"n":14178,"o":63,"t":"2024-11-25T05:00:00Z","v":745248,"vw":63.041879},{"c":63.07,"h":63.5,"l":61.8,"n":10287,"o":62.07,"t":"2024-11-26T05:00:00Z","v":771365,"vw":63.062658},{"c":61.88,"h":63.59,"l":61.83,"n":10694,"o":63.28,"t":"2024-11-27T05:00:00Z","v":537094,"vw":62.443588},{"c":62.01,"h":62.45,"l":61.35,"n":5034,"o":62.16,"t":"2024-11-29T05:00:00Z","v":213272,"vw":61.907571},{"c":62.37,"h":62.99,"l":61.4,"n":12043,"o":62.15,"t":"2024-12-02T05:00:00Z","v":562792,"vw":62.123972},{"c":62.8,"h":63.12,"l":61.8823,"n":10966,"o":62.05,"t":"2024-12-03T05:00:00Z","v":697167,"vw":62.574981},{"c":63.5,"h":64.305,"l":62.67,"n":12697,"o":63.04,"t":"2024-12-04T05:00:00Z","v":597509,"vw":63.548722},{"c":62.91,"h":63.925,"l":62.785,"n":8397,"o":63.67,"t":"2024-12-05T05:00:00Z","v":340202,"vw":63.165686},{"c":64.23,"h":64.43,"l":63.175,"n":12036,"o":63.52,"t":"2024-12-06T05:00:00Z","v":452836,"vw":64.117592},{"c":63.43,"h":64.665,"l":62.815,"n":10300,"o":64.36,"t":"2024-12-09T05:00:00Z","v":340492,"vw":63.431834},{"c":63.33,"h":63.6725,"l":62.6801,"n":8559,"o":63.06,"t":"2024-12-10T05:00:00Z","v":333263,"vw":63.227864},{"c":64.68,"h":64.95,"l":62.49,"n":11080,"o":63.69,"t":"2024-12-11T05:00:00Z","v":581849,"vw":64.234597},{"c":64.8,"h":65.005,"l":63.66,"n":10971,"o":64.28,"t":"2024-12-12T05:00:00Z","v":584558,"vw":64.527459},{"c":63.86,"h":64.55,"l":63.26,"n":13274,"o":64.33,"t":"2024-12-13T05:00:00Z","v":465511,"vw":63.922315},{"c":64.94,"h":65.0895,"l":63.585,"n":10371,"o":63.75,"t":"2024-12-16T05:00:00Z","v":492404,"vw":64.774484},{"c":64.46,"h":65.04,"l":62.66,"n":12307,"o":65.04,"t":"2024-12-17T05:00:00Z","v":723988,"vw":64.209213},{"c":62.72,"h":65.1,"l":61.63,"n":16371,"o":64.6,"t":"2024-12-18T05:00:00Z","v":953145,"vw":63.287937},{"c":62.51,"h":64.4419,"l":62.125,"n":14045,"o":63.17,"t":"2024-12-19T05:00:00Z","v":635328,"vw":62.794362},{"c":63.43,"h":63.93,"l":61.7,"n":8849,"o":61.7,"t":"2024-12-20T05:00:00Z","v":1073617,"vw":63.297118},{"c":62.17,"h":63.54,"l":61.655,"n":8803,"o":63.17,"t":"2024-12-23T05:00:00Z","v":422676,"vw":62.220533},{"c":62.38,"h":62.54,"l":61.83,"n":3742,"o":62.53,"t":"2024-12-24T05:00:00Z","v":123667,"vw":62.315481},{"c":62.49,"h":62.63,"l":61.81,"n":6105,"o":62.16,"t":"2024-12-26T05:00:00Z","v":210832,"vw":62.403099},{"c":61.2,"h":62.29,"l":60.54,"n":7499,"o":62.1,"t":"2024-12-27T05:00:00Z","v":335414,"vw":61.197565},{"c":60.37,"h":60.98,"l":59.545,"n":7137,"o":60.59,"t":"2024-12-30T05:00:00Z","v":657301,"vw":60.426308},{"c":60.76,"h":60.97,"l":59.675,"n":9840,"o":60.77,"t":"2024-12-31T05:00:00Z","v":578727,"vw":60.502868},{"c":60.33,"h":61.27,"l":59.765,"n":9593,"o":61,"t":"2025-01-02T05:00:00Z","v":426628,"vw":60.417803},{"c":61.64,"h":61.66,"l":60.57,"n":7487,"o":60.87,"t":"2025-01-03T05:00:00Z","v":376580,"vw":61.396574},{"c":58.95,"h":61.41,"l":58.31,"n":15864,"o":60.68,"t":"2025-01-06T05:00:00Z","v":793426,"vw":59.180534},{"c":57.75,"h":59.11,"l":57.46,"n":11681,"o":58.99,"t":"2025-01-07T05:00:00Z","v":620668,"vw":57.905865},{"c":57.09,"h":57.6799,"l":56.84,"n":8888,"o":57.34,"t":"2025-01-08T05:00:00Z","v":500584,"vw":57.149386},{"c":55.66,"h":56.4,"l":55.27,"n":9448,"o":56.2,"t":"2025-01-10T05:00:00Z","v":515498,"vw":55.738431},{"c":56.42,"h":56.49,"l":55,"n":12603,"o":55.01,"t":"2025-01-13T05:00:00Z","v":719418,"vw":55.958408},{"c":58.21,"h":58.425,"l":56.205,"n":10563,"o":56.78,"t":"2025-01-14T05:00:00Z","v":617804,"vw":57.892299},{"c":58.67,"h":59.94,"l":57.94,"n":10759,"o":59.54,"t":"2025-01-15T05:00:00Z","v":425413,"vw":58.697408},{"c":60.01,"h":60.25,"l":59.15,"n":12799,"o":59.66,"t":"2025-01-16T05:00:00Z","v":651260,"vw":59.925222},{"c":59.65,"h":60.9,"l":59.465,"n":8066,"o":60.79,"t":"2025-01-17T05:00:00Z","v":425665,"vw":60.021526},{"c":61.2,"h":61.29,"l":60,"n":9528,"o":60.14,"t":"2025-01-21T05:00:00Z","v":442540,"vw":60.949156},{"c":59.7,"h":61.38,"l":58.82,"n":10794,"o":61.26,"t":"2025-01-22T05:00:00Z","v":576573,"vw":59.763715},{"c":60.45,"h":60.525,"l":58.76,"n":8363,"o":58.98,"t":"2025-01-23T05:00:00Z","v":349435,"vw":60.032364},{"c":60.46,"h":61.02,"l":59.86,"n":6340,"o":60.56,"t":"2025-01-24T05:00:00Z","v":429575,"vw":60.512178},{"c":61.72,"h":63.39,"l":60.03,"n":10090,"o":60.19,"t":"2025-01-27T05:00:00Z","v":454679,"vw":62.056907},{"c":64.9,"h":65.14,"l":61.53,"n":19052,"o":61.55,"t":"2025-01-28T05:00:00Z","v":976681,"vw":64.162838},{"c":62.89,"h":64.81,"l":62.85,"n":11264,"o":64.81,"t":"2025-01-29T05:00:00Z","v":508845,"vw":63.524171},{"c":63.44,"h":66.25,"l":63.275,"n":15382,"o":66.25,"t":"2025-01-30T05:00:00Z","v":880188,"vw":64.635293},{"c":63.85,"h":64.37,"l":63.17,"n":10333,"o":63.72,"t":"2025-01-31T05:00:00Z","v":619367,"vw":63.775044},{"c":63.6,"h":63.76,"l":61.84,"n":12875,"o":62.26,"t":"2025-02-03T05:00:00Z","v":413650,"vw":63.154844},{"c":64.57,"h":64.67,"l":63.68,"n":10874,"o":63.71,"t":"2025-02-04T05:00:00Z","v":536433,"vw":64.410484},{"c":65.64,"h":65.79,"l":64.62,"n":9566,"o":64.68,"t":"2025-02-05T05:00:00Z","v":376224,"vw":65.357588},{"c":65.125,"h":66.02,"l":64.82,"n":11190,"o":65.9,"t":"2025-02-06T05:00:00Z","v":416389,"vw":65.343293},{"c":64.63,"h":65.49,"l":63.8329,"n":9661,"o":65.13,"t":"2025-02-07T05:00:00Z","v":460380,"vw":64.520903},{"c":64.41,"h":65.51,"l":63.57,"n":17967,"o":65.06,"t":"2025-02-10T05:00:00Z","v":925001,"vw":64.460956},{"c":63.4,"h":64.92,"l":62.9801,"n":14958,"o":63.99,"t":"2025-02-11T05:00:00Z","v":826247,"vw":63.476748},{"c":51.935,"h":55.19,"l":51.6,"n":53961,"o":54.05,"t":"2025-02-12T05:00:00Z","v":4317640,"vw":52.778977},{"c":52.26,"h":52.545,"l":51.22,"n":22532,"o":52.33,"t":"2025-02-13T05:00:00Z","v":1201803,"vw":52.031721},{"c":51.37,"h":53.0206,"l":51.25,"n":13854,"o":52.4,"t":"2025-02-14T05:00:00Z","v":913448,"vw":51.608507},{"c":51.61,"h":52.11,"l":51.2,"n":17053,"o":51.38,"t":"2025-02-18T05:00:00Z","v":980494,"vw":51.538821},{"c":49.96,"h":51.36,"l":49.85,"n":14616,"o":51.24,"t":"2025-02-19T05:00:00Z","v":1190307,"vw":50.486119},{"c":49.32,"h":50.08,"l":48.75,"n":19074,"o":50.06,"t":"2025-02-20T05:00:00Z","v":1096296,"vw":49.208227},{"c":49.1,"h":49.855,"l":48.891,"n":21639,"o":49.67,"t":"2025-02-21T05:00:00Z","v":1711126,"vw":49.262397},{"c":49.11,"h":49.57,"l":48.195,"n":16699,"o":49.22,"t":"2025-02-24T05:00:00Z","v":816828,"vw":49.009314},{"c":49.26,"h":50,"l":48.18,"n":16855,"o":49.34,"t":"2025-02-25T05:00:00Z","v":1018930,"vw":49.17702},{"c":48.99,"h":50.32,"l":48.7315,"n":17567,"o":49.65,"t":"2025-02-26T05:00:00Z","v":886795,"vw":49.383283},{"c":48.27,"h":49.6,"l":48.25,"n":18009,"o":49.07,"t":"2025-02-27T05:00:00Z","v":847783,"vw":48.773226},{"c":48.3,"h":49.04,"l":47.69,"n":14661,"o":49.04,"t":"2025-02-28T05:00:00Z","v":734723,"vw":48.207764},{"c":48.03,"h":49.075,"l":47.875,"n":13528,"o":48.22,"t":"2025-03-03T05:00:00Z","v":720622,"vw":48.349468},{"c":47.96,"h":48.49,"l":47.075,"n":17371,"o":47.68,"t":"2025-03-04T05:00:00Z","v":990155,"vw":47.833104},{"c":47.97,"h":48.49,"l":47.825,"n":12235,"o":47.97,"t":"2025-03-05T05:00:00Z","v":540855,"vw":48.107826},{"c":48.87,"h":49.07,"l":47.23,"n":19640,"o":47.6,"t":"2025-03-06T05:00:00Z","v":1056852,"vw":48.53911},{"c":48.88,"h":49.41,"l":47.7,"n":14440,"o":48.5,"t":"2025-03-07T05:00:00Z","v":718317,"vw":48.633591},{"c":48.45,"h":49.605,"l":48.38,"n":14882,"o":48.8,"t":"2025-03-10T04:00:00Z","v":814599,"vw":48.895945},{"c":48.05,"h":48.89,"l":47.65,"n":16970,"o":48.37,"t":"2025-03-11T04:00:00Z","v":699369,"vw":48.161072},{"c":48.2,"h":48.54,"l":46.88,"n":16055,"o":48.39,"t":"2025-03-12T04:00:00Z","v":703841,"vw":47.834415},{"c":47.46,"h":47.985,"l":47.12,"n":12984,"o":47.94,"t":"2025-03-13T04:00:00Z","v":637837,"vw":47.535128},{"c":49.89,"h":49.98,"l":47.675,"n":18051,"o":48.08,"t":"2025-03-14T04:00:00Z","v":930512,"vw":49.627402},{"c":49.18,"h":50.505,"l":48.77,"n":15305,"o":49.77,"t":"2025-03-17T04:00:00Z","v":651660,"vw":49.30643},{"c":49.58,"h":50.25,"l":48.93,"n":14867,"o":48.93,"t":"2025-03-18T04:00:00Z","v":827497,"vw":49.619267},{"c":50.16,"h":50.31,"l":49.315,"n":11214,"o":49.39,"t":"2025-03-19T04:00:00Z","v":455189,"vw":50.038266},{"c":49.78,"h":50.69,"l":49.44,"n":11707,"o":49.44,"t":"2025-03-20T04:00:00Z","v":513386,"vw":50.006602},{"c":50.29,"h":50.3895,"l":49.395,"n":11505,"o":49.48,"t":"2025-03-21T04:00:00Z","v":1310394,"vw":50.094973},{"c":50.29,"h":51.28,"l":50.175,"n":13294,"o":50.85,"t":"2025-03-24T04:00:00Z","v":666063,"vw":50.548644},{"c":50.66,"h":50.87,"l":50.11,"n":10536,"o":50.5,"t":"2025-03-25T04:00:00Z","v":513768,"vw":50.605904},{"c":50.52,"h":51.06,"l":50.06,"n":11116,"o":50.65,"t":"2025-03-26T04:00:00Z","v":427645,"vw":50.432811},{"c":50.19,"h":50.85,"l":49.945,"n":9373,"o":50.32,"t":"2025-03-27T04:00:00Z","v":441580,"vw":50.309927},{"c":48.81,"h":50.12,"l":48.17,"n":10954,"o":50.12,"t":"2025-03-28T04:00:00Z","v":382766,"vw":48.865754},{"c":48.42,"h":48.86,"l":47.82,"n":11405,"o":48.45,"t":"2025-03-31T04:00:00Z","v":655197,"vw":48.345458},{"c":49.13,"h":49.58,"l":48.345,"n":9942,"o":48.73,"t":"2025-04-01T04:00:00Z","v":518572,"vw":49.029483},{"c":49.44,"h":49.89,"l":48.3,"n":12712,"o":48.3,"t":"2025-04-02T04:00:00Z","v":548500,"vw":49.303431},{"c":46.08,"h":48.435,"l":45.97,"n":19495,"o":47.52,"t":"2025-04-03T04:00:00Z","v":936861,"vw":46.601283},{"c":44.1,"h":45.195,"l":43.02,"n":22113,"o":44.9,"t":"2025-04-04T04:00:00Z","v":1292352,"vw":44.040475},{"c":42.83,"h":44.2075,"l":40.8242,"n":27844,"o":41.97,"t":"2025-04-07T04:00:00Z","v":1791834,"vw":42.901255},{"c":42.27,"h":44.075,"l":41.75,"n":21589,"o":43.64,"t":"2025-04-08T04:00:00Z","v":1365036,"vw":42.682266},{"c":46.13,"h":46.33,"l":41,"n":21282,"o":41.76,"t":"2025-04-09T04:00:00Z","v":1232740,"vw":44.208057},{"c":45.25,"h":45.51,"l":43.31,"n":19378,"o":45.13,"t":"2025-04-10T04:00:00Z","v":949210,"vw":44.659699},{"c":45.59,"h":45.87,"l":43.53,"n":15498,"o":44.93,"t":"2025-04-11T04:00:00Z","v":819624,"vw":44.81466},{"c":46.05,"h":46.28,"l":44.49,"n":15564,"o":46.28,"t":"2025-04-14T04:00:00Z","v":868449,"vw":45.532578},{"c":45.24,"h":46.37,"l":45.18,"n":10628,"o":45.95,"t":"2025-04-15T04:00:00Z","v":548092,"vw":45.594746},{"c":44.62,"h":45.47,"l":44.13,"n":9933,"o":44.85,"t":"2025-04-16T04:00:00Z","v":484497,"vw":44.680739},{"c":44.44,"h":45.0006,"l":44.11,"n":9406,"o":44.62,"t":"2025-04-17T04:00:00Z","v":412256,"vw":44.53835},{"c":43.48,"h":44.85,"l":43.165,"n":9884,"o":44.08,"t":"2025-04-21T04:00:00Z","v":493770,"vw":43.512391},{"c":45.06,"h":45.105,"l":43.8498,"n":10589,"o":44,"t":"2025-04-22T04:00:00Z","v":547180,"vw":44.746419},{"c":45.56,"h":46.9,"l":45.12,"n":11224,"o":46.78,"t":"2025-04-23T04:00:00Z","v":563330,"vw":45.804656},{"c":46.86,"h":46.97,"l":45.67,"n":12256,"o":45.7,"t":"2025-04-24T04:00:00Z","v":545042,"vw":46.683532},{"c":47.22,"h":47.31,"l":46.475,"n":10916,"o":46.83,"t":"2025-04-25T04:00:00Z","v":496661,"vw":46.992832},{"c":46.85,"h":47.69,"l":46.7,"n":10840,"o":47.09,"t":"2025-04-28T04:00:00Z","v":437954,"vw":46.965011},{"c":47.8,"h":48.065,"l":46.85,"n":12562,"o":46.9,"t":"2025-04-29T04:00:00Z","v":575859,"vw":47.626947},{"c":47.23,"h":47.33,"l":46.56,"n":11647,"o":47.13,"t":"2025-04-30T04:00:00Z","v":583827,"vw":47.10314},{"c":47.33,"h":47.96,"l":47.17,"n":10609,"o":47.58,"t":"2025-05-01T04:00:00Z","v":401596,"vw":47.45552},{"c":47.27,"h":47.91,"l":46.71,"n":12829,"o":47.91,"t":"2025-05-02T04:00:00Z","v":548000,"vw":47.240018},{"c":47.15,"h":48.04,"l":46.63,"n":15127,"o":46.63,"t":"2025-05-05T04:00:00Z","v":892551,"vw":47.398628},{"c":46.65,"h":47.28,"l":46.37,"n":18671,"o":46.43,"t":"2025-05-06T04:00:00Z","v":958044,"vw":46.844272},{"c":50.67,"h":50.92,"l":48.43,"n":26647,"o":49.295,"t":"2025-05-07T04:00:00Z","v":1520800,"vw":49.92295},{"c":52.96,"h":53.32,"l":50.465,"n":23478,"o":50.67,"t":"2025-05-08T04:00:00Z","v":1318978,"vw":52.527361},{"c":53.23,"h":53.915,"l":52.86,"n":16874,"o":53,"t":"2025-05-09T04:00:00Z","v":762263,"vw":53.397911},{"c":54.91,"h":55.2,"l":53.98,"n":18790,"o":54.32,"t":"2025-05-12T04:00:00Z","v":984707,"vw":54.818538},{"c":55.16,"h":55.45,"l":54.355,"n":13171,"o":55,"t":"2025-05-13T04:00:00Z","v":694580,"vw":55.121548},{"c":55,"h":55.69,"l":54.65,"n":12971,"o":54.83,"t":"2025-05-14T04:00:00Z","v":718979,"vw":55.059462},{"c":55.04,"h":55.32,"l":54.15,"n":9699,"o":55,"t":"2025-05-15T04:00:00Z","v":333793,"vw":54.874559},{"c":55.54,"h":55.69,"l":54.655,"n":9488,"o":54.83,"t":"2025-05-16T04:00:00Z","v":348681,"vw":55.403746},{"c":54.87,"h":55.565,"l":54.4201,"n":10514,"o":54.79,"t":"2025-05-19T04:00:00Z","v":432863,"vw":55.04386},{"c":55.43,"h":55.48,"l":54.63,"n":8965,"o":54.71,"t":"2025-05-20T04:00:00Z","v":380532,"vw":55.146321},{"c":53.94,"h":55.06,"l":53.85,"n":14071,"o":54.65,"t":"2025-05-21T04:00:00Z","v":589348,"vw":54.331253},{"c":54.46,"h":54.91,"l":53.65,"n":15227,"o":53.86,"t":"2025-05-22T04:00:00Z","v":767999,"vw":54.52203},{"c":54.16,"h":54.45,"l":53.3716,"n":13159,"o":53.41,"t":"2025-05-23T04:00:00Z","v":500484,"vw":54.111331},{"c":55.19,"h":55.24,"l":54.305,"n":12183,"o":54.85,"t":"2025-05-27T04:00:00Z","v":525672,"vw":55.039762},{"c":55.05,"h":55.44,"l":54.77,"n":10625,"o":55.2,"t":"2025-05-28T04:00:00Z","v":541983,"vw":55.069932},{"c":55.32,"h":55.33,"l":54.698,"n":14539,"o":55.1,"t":"2025-05-29T04:00:00Z","v":541557,"vw":55.091885},{"c":55.93,"h":55.99,"l":54.77,"n":17680,"o":54.88,"t":"2025-05-30T04:00:00Z","v":964835,"vw":55.52675},{"c":55.76,"h":56.49,"l":55.22,"n":13547,"o":55.97,"t":"2025-06-02T04:00:00Z","v":603749,"vw":55.729605},{"c":57.59,"h":57.74,"l":55.25,"n":16574,"o":55.53,"t":"2025-06-03T04:00:00Z","v":970931,"vw":56.96594},{"c":58.05,"h":58.4693,"l":57.305,"n":16015,"o":57.4,"t":"2025-06-04T04:00:00Z","v":816065,"vw":58.084213},{"c":58.22,"h":59.43,"l":57.98,"n":17763,"o":58.05,"t":"2025-06-05T04:00:00Z","v":1153878,"vw":58.659345},{"c":57.35,"h":58.7,"l":57.02,"n":19686,"o":58.52,"t":"2025-06-06T04:00:00Z","v":1410923,"vw":57.588117},{"c":57.3,"h":57.97,"l":57.16,"n":12638,"o":57.55,"t":"2025-06-09T04:00:00Z","v":483068,"vw":57.388785},{"c":56,"h":57.3761,"l":55.84,"n":13113,"o":57.28,"t":"2025-06-10T04:00:00Z","v":513874,"vw":56.309817},{"c":56.63,"h":56.75,"l":55.43,"n":15904,"o":55.95,"t":"2025-06-11T04:00:00Z","v":918722,"vw":56.151353},{"c":55.77,"h":57.29,"l":55.34,"n":13543,"o":56.62,"t":"2025-06-12T04:00:00Z","v":575835,"vw":55.886345},{"c":54.06,"h":55.295,"l":53.99,"n":15307,"o":54.9,"t":"2025-06-13T04:00:00Z","v":810813,"vw":54.603265},{"c":55.33,"h":55.84,"l":54.49,"n":13247,"o":54.49,"t":"2025-06-16T04:00:00Z","v":712594,"vw":55.299698},{"c":54.98,"h":55.87,"l":54.81,"n":11808,"o":54.81,"t":"2025-06-17T04:00:00Z","v":579094,"vw":55.224866},{"c":54.96,"h":55.36,"l":54.47,"n":9347,"o":55,"t":"2025-06-18T04:00:00Z","v":775424,"vw":54.939359},{"c":54.78,"h":55.52,"l":53.985,"n":15196,"o":55.23,"t":"2025-06-20T04:00:00Z","v":1132816,"vw":54.644037},{"c":56.37,"h":56.51,"l":54.25,"n":13486,"o":54.76,"t":"2025-06-23T04:00:00Z","v":766962,"vw":55.975617},{"c":56.74,"h":57.1,"l":55.83,"n":15022,"o":56.85,"t":"2025-06-24T04:00:00Z","v":801961,"vw":56.579869},{"c":56.17,"h":57.105,"l":55.915,"n":10954,"o":56.55,"t":"2025-06-25T04:00:00Z","v":721357,"vw":56.283711},{"c":56.53,"h":56.62,"l":55.6,"n":12132,"o":56.32,"t":"2025-06-26T04:00:00Z","v":590895,"vw":56.299961},{"c":56.64,"h":56.78,"l":55.8,"n":15187,"o":56.62,"t":"2025-06-27T04:00:00Z","v":1570328,"vw":56.547372},{"c":56.62,"h":57.44,"l":56.19,"n":14841,"o":57.07,"t":"2025-06-30T04:00:00Z","v":794354,"vw":56.52788},{"c":57.45,"h":57.93,"l":56.16,"n":16298,"o":56.16,"t":"2025-07-01T04:00:00Z","v":712100,"vw":57.295437},{"c":56.96,"h":57.68,"l":56.1,"n":11572,"o":57.16,"t":"2025-07-02T04:00:00Z","v":673150,"vw":56.634929},{"c":57.81,"h":58.3199,"l":56.68,"n":6120,"o":57.41,"t":"2025-07-03T04:00:00Z","v":296408,"vw":57.879047},{"c":57.16,"h":58.195,"l":56.99,"n":10754,"o":57.6,"t":"2025-07-07T04:00:00Z","v":458690,"vw":57.417487},{"c":57.44,"h":58,"l":56.99,"n":13304,"o":57.21,"t":"2025-07-08T04:00:00Z","v":826065,"vw":57.539057},{"c":56.63,"h":57.52,"l":55.97,"n":10674,"o":57.47,"t":"2025-07-09T04:00:00Z","v":528419,"vw":56.671759},{"c":56.01,"h":57.17,"l":55.96,"n":10245,"o":56.58,"t":"2025-07-10T04:00:00Z","v":538584,"vw":56.46833},{"c":53.65,"h":55.81,"l":53.47,"n":11809,"o":55.81,"t":"2025-07-11T04:00:00Z","v":574777,"vw":54.207407},{"c":54.74,"h":55.085,"l":53.395,"n":10256,"o":53.79,"t":"2025-07-14T04:00:00Z","v":523179,"vw":54.648482},{"c":54.17,"h":55.18,"l":54.15,"n":9821,"o":54.89,"t":"2025-07-15T04:00:00Z","v":838705,"vw":54.662248},{"c":55.01,"h":55.44,"l":54.46,"n":11404,"o":54.62,"t":"2025-07-16T04:00:00Z","v":568256,"vw":55.054256},{"c":55.93,"h":55.99,"l":55.215,"n":12497,"o":55.26,"t":"2025-07-17T04:00:00Z","v":444434,"vw":55.805364},{"c":56.56,"h":56.58,"l":55.54,"n":9825,"o":56.39,"t":"2025-07-18T04:00:00Z","v":525197,"vw":56.405871},{"c":56.34,"h":56.94,"l":56.11,"n":9298,"o":56.815,"t":"2025-07-21T04:00:00Z","v":361940,"vw":56.368158},{"c":57.05,"h":57.99,"l":56.11,"n":11298,"o":56.46,"t":"2025-07-22T04:00:00Z","v":630135,"vw":57.206724},{"c":57.15,"h":57.77,"l":56.7,"n":9222,"o":57.27,"t":"2025-07-23T04:00:00Z","v":364168,"vw":57.198819},{"c":56.51,"h":57.1319,"l":56.46,"n":7401,"o":56.83,"t":"2025-07-24T04:00:00Z","v":259511,"vw":56.594498},{"c":56,"h":57.0103,"l":55.94,"n":9197,"o":56.59,"t":"2025-07-25T04:00:00Z","v":422138,"vw":56.378469},{"c":55.7,"h":56.78,"l":55.65,"n":8130,"o":56.01,"t":"2025-07-28T04:00:00Z","v":326032,"vw":56.039451},{"c":55.75,"h":57.5499,"l":55.75,"n":12319,"o":56.9,"t":"2025-07-29T04:00:00Z","v":752991,"vw":56.261965},{"c":55.15,"h":56.24,"l":54.965,"n":10316,"o":55.96,"t":"2025-07-30T04:00:00Z","v":474079,"vw":55.598194},{"c":53.78,"h":55.35,"l":53.72,"n":13058,"o":55.07,"t":"2025-07-31T04:00:00Z","v":562811,"vw":54.274115},{"c":52.93,"h":53.65,"l":52.08,"n":14962,"o":53.65,"t":"2025-08-01T04:00:00Z","v":632380,"vw":53.020349},{"c":53.5,"h":53.8,"l":52.99,"n":14534,"o":53.1,"t":"2025-08-04T04:00:00Z","v":610938,"vw":53.404112},{"c":54.43,"h":54.6,"l":53.23,"n":22173,"o":53.7,"t":"2025-08-05T04:00:00Z","v":1429342,"vw":53.976713},{"c":52,"h":54.31,"l":51.39,"n":32645,"o":54.22,"t":"2025-08-06T04:00:00Z","v":1980583,"vw":52.364375},{"c":50.5,"h":53,"l":49.595,"n":23571,"o":52.6,"t":"2025-08-07T04:00:00Z","v":1328774,"vw":50.455119},{"c":48.35,"h":50.55,"l":48.28,"n":21817,"o":50.55,"t":"2025-08-08T04:00:00Z","v":995665,"vw":48.993602},{"c":48.05,"h":49.17,"l":47.94,"n":20774,"o":48.08,"t":"2025-08-11T04:00:00Z","v":976750,"vw":48.473107},{"c":49.34,"h":49.71,"l":48.29,"n":21272,"o":48.52,"t":"2025-08-12T04:00:00Z","v":1220686,"vw":49.193415},{"c":51.255,"h":51.36,"l":49.575,"n":28414,"o":49.69,"t":"2025-08-13T04:00:00Z","v":1496609,"vw":50.944466},{"c":50.37,"h":51.505,"l":50.17,"n":16522,"o":51.2,"t":"2025-08-14T04:00:00Z","v":828010,"vw":50.640691},{"c":50.83,"h":51.57,"l":50.485,"n":17779,"o":50.54,"t":"2025-08-15T04:00:00Z","v":1247943,"vw":50.983616},{"c":51.48,"h":51.79,"l":50.805,"n":15253,"o":50.97,"t":"2025-08-18T04:00:00Z","v":785627,"vw":51.485104},{"c":51.86,"h":52.3,"l":51.28,"n":11493,"o":51.58,"t":"2025-08-19T04:00:00Z","v":625323,"vw":51.76875},{"c":52.23,"h":52.39,"l":51.5,"n":15643,"o":51.8,"t":"2025-08-20T04:00:00Z","v":681633,"vw":52.172116},{"c":52.85,"h":52.92,"l":51.7,"n":16958,"o":51.87,"t":"2025-08-21T04:00:00Z","v":997159,"vw":52.606217},{"c":53.98,"h":54.14,"l":52.5338,"n":18961,"o":52.8,"t":"2025-08-22T04:00:00Z","v":1132858,"vw":53.595377},{"c":53.01,"h":53.77,"l":52.715,"n":13546,"o":53.02,"t":"2025-08-25T04:00:00Z","v":1036378,"vw":53.026782},{"c":52.91,"h":53.605,"l":52.67,"n":14917,"o":53,"t":"2025-08-26T04:00:00Z","v":831332,"vw":52.997707},{"c":54.68,"h":54.91,"l":53,"n":15297,"o":53.27,"t":"2025-08-27T04:00:00Z","v":678306,"vw":54.489854},{"c":54.24,"h":55.05,"l":54.165,"n":12144,"o":54.73,"t":"2025-08-28T04:00:00Z","v":517970,"vw":54.417586},{"c":54.37,"h":54.9,"l":54.15,"n":13624,"o":54.38,"t":"2025-08-29T04:00:00Z","v":533445,"vw":54.431432},{"c":53.95,"h":54.49,"l":53.57,"n":15625,"o":53.81,"t":"2025-09-02T04:00:00Z","v":759221,"vw":53.940898},{"c":52.61,"h":54.22,"l":52.49,"n":16120,"o":53.78,"t":"2025-09-03T04:00:00Z","v":925521,"vw":52.848569},{"c":53.07,"h":53.4,"l":51.35,"n":14754,"o":52.08,"t":"2025-09-04T04:00:00Z","v":763176,"vw":52.830405},{"c":53.61,"h":54.47,"l":53.09,"n":14041,"o":53.6,"t":"2025-09-05T04:00:00Z","v":756403,"vw":53.585291},{"c":54.43,"h":54.67,"l":53.03,"n":15657,"o":53.45,"t":"2025-09-08T04:00:00Z","v":893735,"vw":54.309126},{"c":54.59,"h":55.31,"l":53.99,"n":15250,"o":55.21,"t":"2025-09-09T04:00:00Z","v":596527,"vw":54.549483},{"c":53.66,"h":55.75,"l":53.62,"n":18399,"o":55.52,"t":"2025-09-10T04:00:00Z","v":842709,"vw":54.275537},{"c":55.09,"h":55.28,"l":53.66,"n":12806,"o":53.92,"t":"2025-09-11T04:00:00Z","v":541937,"vw":54.955251},{"c":54.29,"h":55.15,"l":53.91,"n":9736,"o":55,"t":"2025-09-12T04:00:00Z","v":389133,"vw":54.314265},{"c":54.36,"h":54.94,"l":54.35,"n":11620,"o":54.57,"t":"2025-09-15T04:00:00Z","v":455383,"vw":54.518225},{"c":54.67,"h":54.815,"l":54.005,"n":11730,"o":54.18,"t":"2025-09-16T04:00:00Z","v":458406,"vw":54.590611},{"c":54.84,"h":56.05,"l":54.615,"n":14762,"o":55.16,"t":"2025-09-17T04:00:00Z","v":614321,"vw":55.193443},{"c":55.1,"h":55.67,"l":54.73,"n":13915,"o":55,"t":"2025-09-18T04:00:00Z","v":523931,"vw":55.163491},{"c":53.01,"h":55.44,"l":52.76,"n":14785,"o":55.43,"t":"2025-09-19T04:00:00Z","v":1623534,"vw":53.28244},{"c":54.73,"h":55.11,"l":52.6,"n":16707,"o":52.94,"t":"2025-09-22T04:00:00Z","v":709368,"vw":54.509588},{"c":54.37,"h":55.28,"l":54.16,"n":12494,"o":54.78,"t":"2025-09-23T04:00:00Z","v":588407,"vw":54.447671},{"c":53.81,"h":55.02,"l":53.51,"n":11112,"o":54.33,"t":"2025-09-24T04:00:00Z","v":443973,"vw":54.018136},{"c":52.48,"h":53.48,"l":52.2,"n":12348,"o":53.39,"t":"2025-09-25T04:00:00Z","v":493906,"vw":52.629598},{"c":52.84,"h":53.34,"l":52.3,"n":12176,"o":52.7,"t":"2025-09-26T04:00:00Z","v":514023,"vw":52.882416},{"c":52.89,"h":53.32,"l":52.57,"n":9415,"o":53.13,"t":"2025-09-29T04:00:00Z","v":482546,"vw":52.882957},{"c":53.1,"h":53.17,"l":52.08,"n":10352,"o":52.8,"t":"2025-09-30T04:00:00Z","v":619666,"vw":52.894021},{"c":51.08,"h":53.105,"l":50.66,"n":18335,"o":52.81,"t":"2025-10-01T04:00:00Z","v":913618,"vw":51.480519},{"c":51.32,"h":51.42,"l":50.51,"n":12310,"o":51,"t":"2025-10-02T04:00:00Z","v":454956,"vw":51.084942},{"c":51.61,"h":52.49,"l":51.1301,"n":14728,"o":51.41,"t":"2025-10-03T04:00:00Z","v":558224,"vw":51.877831},{"c":52.22,"h":52.5,"l":51.1,"n":12550,"o":51.63,"t":"2025-10-06T04:00:00Z","v":512470,"vw":52.058117},{"c":50.62,"h":52.56,"l":50.58,"n":11709,"o":52.5,"t":"2025-10-07T04:00:00Z","v":543740,"vw":50.876697},{"c":50.76,"h":51.25,"l":50.21,"n":14170,"o":50.76,"t":"2025-10-08T04:00:00Z","v":508783,"vw":50.623912},{"c":50.42,"h":50.75,"l":49.98,"n":11898,"o":50.65,"t":"2025-10-09T04:00:00Z","v":668653,"vw":50.262087},{"c":49.09,"h":50.695,"l":48.8,"n":17947,"o":50.43,"t":"2025-10-10T04:00:00Z","v":883047,"vw":49.579903},{"c":50.21,"h":50.355,"l":48.7401,"n":13833,"o":49.56,"t":"2025-10-13T04:00:00Z","v":1818734,"vw":50.014146},{"c":49.21,"h":50.105,"l":49.19,"n":13883,"o":49.65,"t":"2025-10-14T04:00:00Z","v":804739,"vw":49.686253},{"c":49.56,"h":50.205,"l":49.14,"n":13793,"o":49.38,"t":"2025-10-15T04:00:00Z","v":549718,"vw":49.566907},{"c":49.74,"h":50.45,"l":49.47,"n":11201,"o":49.75,"t":"2025-10-16T04:00:00Z","v":588027,"vw":49.864077},{"c":49.82,"h":50.09,"l":49.28,"n":8789,"o":49.31,"t":"2025-10-17T04:00:00Z","v":440618,"vw":49.824924},{"c":52.29,"h":52.41,"l":50.09,"n":11494,"o":50.09,"t":"2025-10-20T04:00:00Z","v":705990,"vw":51.633926},{"c":53.9,"h":54.12,"l":52.26,"n":16281,"o":52.26,"t":"2025-10-21T04:00:00Z","v":1024997,"vw":53.674995},{"c":53.95,"h":54.98,"l":53.755,"n":16575,"o":53.89,"t":"2025-10-22T04:00:00Z","v":956168,"vw":54.258753},{"c":52.8,"h":54.93,"l":52.27,"n":16234,"o":53.8,"t":"2025-10-23T04:00:00Z","v":983818,"vw":53.468036},{"c":52.56,"h":53.355,"l":52.54,"n":9587,"o":53.05,"t":"2025-10-24T04:00:00Z","v":574587,"vw":52.729614},{"c":54.56,"h":59.01,"l":52.56,"n":76838,"o":52.7,"t":"2025-10-27T04:00:00Z","v":6785518,"vw":55.508816},{"c":55.13,"h":56.89,"l":53.8,"n":23439,"o":55.93,"t":"2025-10-28T04:00:00Z","v":1745995,"vw":55.364238},{"c":56.54,"h":57.395,"l":54.37,"n":23781,"o":55.17,"t":"2025-10-29T04:00:00Z","v":1701550,"vw":56.157828},{"c":56.74,"h":58.48,"l":56.46,"n":20268,"o":57.55,"t":"2025-10-30T04:00:00Z","v":1476417,"vw":57.00941},{"c":57.25,"h":58.01,"l":56.41,"n":17453,"o":56.45,"t":"2025-10-31T04:00:00Z","v":931991,"vw":57.393044},{"c":57.26,"h":57.85,"l":56.725,"n":17622,"o":57.25,"t":"2025-11-03T05:00:00Z","v":902662,"vw":57.373097},{"c":56.44,"h":57.09,"l":55.8,"n":15614,"o":56.52,"t":"2025-11-04T05:00:00Z","v":1480665,"vw":56.325794},{"c":56.92,"h":58.965,"l":55.94,"n":20816,"o":56.78,"t":"2025-11-05T05:00:00Z","v":955861,"vw":56.728717},{"c":56.82,"h":57.32,"l":55.99,"n":17667,"o":56.89,"t":"2025-11-06T05:00:00Z","v":1187234,"vw":56.869988},{"c":53.58,"h":56.17,"l":50.7,"n":29183,"o":52.225,"t":"2025-11-07T05:00:00Z","v":1618839,"vw":53.825207},{"c":54.47,"h":55.08,"l":53.76,"n":17945,"o":55,"t":"2025-11-10T05:00:00Z","v":696241,"vw":54.568166},{"c":55.27,"h":55.41,"l":54.09,"n":12705,"o":54.12,"t":"2025-11-11T05:00:00Z","v":649539,"vw":55.065111},{"c":56.1,"h":56.72,"l":55.01,"n":14705,"o":55.01,"t":"2025-11-12T05:00:00Z","v":759942,"vw":56.113697},{"c":55.44,"h":56.06,"l":54.7,"n":14961,"o":55.58,"t":"2025-11-13T05:00:00Z","v":816030,"vw":55.361363},{"c":54.67,"h":55.64,"l":54.6,"n":12754,"o":54.94,"t":"2025-11-14T05:00:00Z","v":488699,"vw":54.948945},{"c":52.49,"h":54.6,"l":52.355,"n":15119,"o":54.25,"t":"2025-11-17T05:00:00Z","v":967896,"vw":53.458693},{"c":54.21,"h":54.84,"l":52.05,"n":15894,"o":52.33,"t":"2025-11-18T05:00:00Z","v":988869,"vw":53.910422},{"c":53.62,"h":54.225,"l":53.53,"n":12141,"o":54.06,"t":"2025-11-19T05:00:00Z","v":568274,"vw":53.768213},{"c":53.49,"h":54.34,"l":52.955,"n":14993,"o":54.34,"t":"2025-11-20T05:00:00Z","v":656906,"vw":53.488494},{"c":54.86,"h":54.94,"l":52.82,"n":15226,"o":53.49,"t":"2025-11-21T05:00:00Z","v":815734,"vw":54.265025},{"c":56.24,"h":56.4375,"l":54.86,"n":12031,"o":55.25,"t":"2025-11-24T05:00:00Z","v":756173,"vw":55.99368},{"c":57.76,"h":57.9,"l":56.3,"n":13612,"o":56.53,"t":"2025-11-25T05:00:00Z","v":755478,"vw":57.448723},{"c":57.35,"h":58.06,"l":57.18,"n":11155,"o":57.36,"t":"2025-11-26T05:00:00Z","v":632054,"vw":57.499277},{"c":56.99,"h":57.696,"l":56.61,"n":5999,"o":57.5,"t":"2025-11-28T05:00:00Z","v":253041,"vw":56.998882},{"c":56.09,"h":57.2899,"l":55.96,"n":9800,"o":56.34,"t":"2025-12-01T05:00:00Z","v":435379,"vw":56.367503},{"c":57.78,"h":58.37,"l":56.36,"n":11591,"o":57.03,"t":"2025-12-02T05:00:00Z","v":534492,"vw":57.529223},{"c":58.74,"h":58.9,"l":56.56,"n":8448,"o":57.48,"t":"2025-12-03T05:00:00Z","v":467953,"vw":58.439438},{"c":58.04,"h":59,"l":57.55,"n":10665,"o":58.51,"t":"2025-12-04T05:00:00Z","v":530585,"vw":58.031625},{"c":57.99,"h":58.62,"l":57.295,"n":9183,"o":57.67,"t":"2025-12-05T05:00:00Z","v":349099,"vw":57.886013},{"c":57.66,"h":58.37,"l":57.2,"n":11156,"o":58.03,"t":"2025-12-08T05:00:00Z","v":382767,"vw":57.730559},{"c":58.37,"h":58.62,"l":57.37,"n":10654,"o":57.87,"t":"2025-12-09T05:00:00Z","v":529658,"vw":58.075237},{"c":58.37,"h":58.865,"l":57.87,"n":8991,"o":57.96,"t":"2025-12-10T05:00:00Z","v":439094,"vw":58.311553},{"c":58.83,"h":59.17,"l":57.58,"n":10321,"o":58.44,"t":"2025-12-11T05:00:00Z","v":428682,"vw":58.7847},{"c":58.67,"h":59.31,"l":57.95,"n":12230,"o":58.92,"t":"2025-12-12T05:00:00Z","v":618942,"vw":58.658},{"c":57.13,"h":58.75,"l":56.985,"n":13539,"o":58.52,"t":"2025-12-15T05:00:00Z","v":627942,"vw":57.383725},{"c":57.53,"h":57.77,"l":56,"n":15086,"o":56.405,"t":"2025-12-16T05:00:00Z","v":831370,"vw":57.251202},{"c":57.55,"h":58.825,"l":57.35,"n":14314,"o":57.57,"t":"2025-12-17T05:00:00Z","v":598465,"vw":57.882365},{"c":57.81,"h":58.35,"l":57.5,"n":11183,"o":58.04,"t":"2025-12-18T05:00:00Z","v":625637,"vw":57.945061},{"c":57.84,"h":58.1699,"l":57.36,"n":11538,"o":57.73,"t":"2025-12-19T05:00:00Z","v":1247670,"vw":57.824352},{"c":58.34,"h":59.57,"l":57.69,"n":10995,"o":57.69,"t":"2025-12-22T05:00:00Z","v":680347,"vw":58.569514},{"c":57.66,"h":58.28,"l":57.091,"n":10613,"o":57.96,"t":"2025-12-23T05:00:00Z","v":388411,"vw":57.61039},{"c":57.42,"h":57.85,"l":57.24,"n":3208,"o":57.85,"t":"2025-12-24T05:00:00Z","v":147045,"vw":57.433889},{"c":57.76,"h":57.91,"l":57.06,"n":5511,"o":57.06,"t":"2025-12-26T05:00:00Z","v":143092,"vw":57.663528},{"c":57.66,"h":57.88,"l":57.37,"n":5872,"o":57.41,"t":"2025-12-29T05:00:00Z","v":278494,"vw":57.674622},{"c":57.23,"h":57.9899,"l":57.14,"n":6059,"o":57.39,"t":"2025-12-30T05:00:00Z","v":430484,"vw":57.39423},{"c":55.29,"h":57.095,"l":54.9,"n":11225,"o":57.09,"t":"2025-12-31T05:00:00Z","v":699754,"vw":55.584717},{"c":53.78,"h":55.495,"l":52.77,"n":12776,"o":55.23,"t":"2026-01-02T05:00:00Z","v":703636,"vw":53.670649},{"c":54.21,"h":54.75,"l":53,"n":9478,"o":53.59,"t":"2026-01-05T05:00:00Z","v":445530,"vw":54.212054},{"c":55.59,"h":56.12,"l":54.215,"n":13301,"o":54.52,"t":"2026-01-06T05:00:00Z","v":511831,"vw":55.433092},{"c":56.45,"h":56.7,"l":55.44,"n":12422,"o":55.61,"t":"2026-01-07T05:00:00Z","v":572918,"vw":56.033593},{"c":55.2,"h":56.32,"l":55.07,"n":9010,"o":56.09,"t":"2026-01-08T05:00:00Z","v":361942,"vw":55.36348},{"c":56.59,"h":56.66,"l":54.18,"n":11761,"o":55.01,"t":"2026-01-09T05:00:00Z","v":703483,"vw":56.014224},{"c":57.5,"h":58.25,"l":55.91,"n":11725,"o":56.66,"t":"2026-01-12T05:00:00Z","v":660523,"vw":57.390446},{"c":55.54,"h":57.4,"l":54.87,"n":14763,"o":57.12,"t":"2026-01-13T05:00:00Z","v":1601799,"vw":55.562154},{"c":52.91,"h":55.61,"l":52.665,"n":17176,"o":55.29,"t":"2026-01-14T05:00:00Z","v":1098428,"vw":53.473475},{"c":52.43,"h":54.1,"l":52.27,"n":13909,"o":53.43,"t":"2026-01-15T05:00:00Z","v":1620647,"vw":52.757408},{"c":52.65,"h":52.72,"l":50.855,"n":16653,"o":52.43,"t":"2026-01-16T05:00:00Z","v":1532955,"vw":51.707359},{"c":51.51,"h":52.525,"l":51.13,"n":15562,"o":51.92,"t":"2026-01-20T05:00:00Z","v":1154281,"vw":51.657185},{"c":51.71,"h":52.58,"l":51.41,"n":10885,"o":52,"t":"2026-01-21T05:00:00Z","v":561694,"vw":51.834193},{"c":53.06,"h":53.25,"l":51.75,"n":9664,"o":51.75,"t":"2026-01-22T05:00:00Z","v":627683,"vw":52.922617},{"c":53.08,"h":53.81,"l":52.685,"n":11168,"o":52.95,"t":"2026-01-23T05:00:00Z","v":931359,"vw":53.123168},{"c":54.53,"h":54.81,"l":52.93,"n":9053,"o":53.04,"t":"2026-01-26T05:00:00Z","v":545339,"vw":54.361801},{"c":53.15,"h":54.625,"l":52.6,"n":10906,"o":54.53,"t":"2026-01-27T05:00:00Z","v":900545,"vw":53.124437},{"c":51.82,"h":53.7,"l":51.73,"n":13087,"o":53.7,"t":"2026-01-28T05:00:00Z","v":784206,"vw":52.530066},{"c":46.91,"h":51.315,"l":45.62,"n":33848,"o":50.84,"t":"2026-01-29T05:00:00Z","v":3217122,"vw":47.659544},{"c":46.47,"h":47.44,"l":45.63,"n":23287,"o":46.4,"t":"2026-01-30T05:00:00Z","v":1612917,"vw":46.330615},{"c":47.02,"h":47.85,"l":46.38,"n":23090,"o":46.47,"t":"2026-02-02T05:00:00Z","v":1239817,"vw":47.25046},{"c":44.43,"h":46.66,"l":43.195,"n":25857,"o":46.28,"t":"2026-02-03T05:00:00Z","v":1628102,"vw":44.234878},{"c":44.88,"h":45.205,"l":42.57,"n":21586,"o":43.85,"t":"2026-02-04T05:00:00Z","v":1566935,"vw":44.393073},{"c":41.71,"h":45.71,"l":41.56,"n":27433,"o":44.59,"t":"2026-02-05T05:00:00Z","v":1473720,"vw":42.712905},{"c":43.85,"h":43.91,"l":41.645,"n":17720,"o":42.88,"t":"2026-02-06T05:00:00Z","v":1329346,"vw":43.272538},{"c":43.02,"h":43.44,"l":42.15,"n":17368,"o":43.19,"t":"2026-02-09T05:00:00Z","v":1179898,"vw":42.93034},{"c":44.33,"h":45,"l":43.07,"n":21682,"o":43.16,"t":"2026-02-10T05:00:00Z","v":1793316,"vw":44.511419},{"c":41.9,"h":44.96,"l":41.12,"n":30178,"o":44.96,"t":"2026-02-11T05:00:00Z","v":2238465,"vw":42.233832},{"c":38.53,"h":42.11,"l":38.43,"n":24005,"o":41.49,"t":"2026-02-12T05:00:00Z","v":1732156,"vw":39.2481},{"c":38.61,"h":39.615,"l":38.475,"n":18650,"o":39.1,"t":"2026-02-13T05:00:00Z","v":1603454,"vw":39.119484},{"c":37.34,"h":38.54,"l":36.24,"n":26804,"o":38.54,"t":"2026-02-17T05:00:00Z","v":2269712,"vw":37.413009},{"c":37.13,"h":37.9,"l":36.86,"n":21785,"o":37.79,"t":"2026-02-18T05:00:00Z","v":1609782,"vw":37.304525},{"c":37.01,"h":37.365,"l":36.36,"n":19311,"o":37,"t":"2026-02-19T05:00:00Z","v":1304629,"vw":36.966938},{"c":36.15,"h":38,"l":35.99,"n":15882,"o":36.88,"t":"2026-02-20T05:00:00Z","v":1057780,"vw":36.477243},{"c":32.55,"h":35.53,"l":32.36,"n":30270,"o":35.44,"t":"2026-02-23T05:00:00Z","v":3138473,"vw":33.132304},{"c":32.52,"h":33.92,"l":32.26,"n":30154,"o":32.33,"t":"2026-02-24T05:00:00Z","v":2330076,"vw":32.849115},{"c":32.85,"h":33.078,"l":31.75,"n":20963,"o":32.47,"t":"2026-02-25T05:00:00Z","v":1329861,"vw":32.628372},{"c":35.05,"h":35.21,"l":32.9948,"n":23706,"o":33.185,"t":"2026-02-26T05:00:00Z","v":1439398,"vw":34.659717},{"c":35.25,"h":35.29,"l":33.45,"n":21082,"o":33.99,"t":"2026-02-27T05:00:00Z","v":2163843,"vw":34.830079},{"c":36.01,"h":36.17,"l":34.055,"n":22310,"o":34.36,"t":"2026-03-02T05:00:00Z","v":1554673,"vw":35.693048},{"c":36.58,"h":37.04,"l":35.6,"n":18989,"o":36,"t":"2026-03-03T05:00:00Z","v":1028117,"vw":36.533468},{"c":37.04,"h":37.2,"l":35.98,"n":15048,"o":36.61,"t":"2026-03-04T05:00:00Z","v":832545,"vw":36.694311},{"c":37.6,"h":38.35,"l":36.985,"n":16949,"o":37.03,"t":"2026-03-05T05:00:00Z","v":733028,"vw":37.797285},{"c":37.37,"h":37.94,"l":36.74,"n":16601,"o":37.31,"t":"2026-03-06T05:00:00Z","v":719459,"vw":37.293114},{"c":37.14,"h":37.41,"l":36.53,"n":18025,"o":37.09,"t":"2026-03-09T04:00:00Z","v":825360,"vw":36.995175},{"c":36.16,"h":37.14,"l":35.56,"n":19503,"o":37.14,"t":"2026-03-10T04:00:00Z","v":1264843,"vw":36.24025},{"c":36.16,"h":36.91,"l":35.625,"n":13425,"o":36.25,"t":"2026-03-11T04:00:00Z","v":754457,"vw":36.171126},{"c":35.54,"h":37.76,"l":35.37,"n":19834,"o":36.08,"t":"2026-03-12T04:00:00Z","v":1015246,"vw":36.266468},{"c":36.88,"h":36.915,"l":35.4,"n":16249,"o":35.58,"t":"2026-03-13T04:00:00Z","v":977061,"vw":36.367816},{"c":35.58,"h":37.185,"l":35.52,"n":15266,"o":37.15,"t":"2026-03-16T04:00:00Z","v":849644,"vw":35.906919},{"c":38.19,"h":38.41,"l":36.63,"n":25541,"o":36.67,"t":"2026-03-17T04:00:00Z","v":1989696,"vw":37.854443},{"c":38.59,"h":38.85,"l":37.17,"n":16947,"o":37.24,"t":"2026-03-18T04:00:00Z","v":1109732,"vw":38.452424},{"c":38.52,"h":39.495,"l":37.87,"n":18301,"o":38.355,"t":"2026-03-19T04:00:00Z","v":1211063,"vw":38.6153},{"c":39.11,"h":39.7,"l":37.73,"n":20430,"o":38.52,"t":"2026-03-20T04:00:00Z","v":1962797,"vw":39.085961},{"c":40.02,"h":40.22,"l":38.83,"n":17076,"o":39.22,"t":"2026-03-23T04:00:00Z","v":1133831,"vw":39.769961},{"c":37.46,"h":39.69,"l":37.45,"n":21859,"o":39.69,"t":"2026-03-24T04:00:00Z","v":1787414,"vw":38.046178},{"c":37.07,"h":38.3,"l":36.59,"n":15355,"o":37.46,"t":"2026-03-25T04:00:00Z","v":940743,"vw":37.130982},{"c":37.56,"h":38.395,"l":36.79,"n":12287,"o":36.79,"t":"2026-03-26T04:00:00Z","v":886709,"vw":37.597706},{"c":36.05,"h":37.845,"l":35.62,"n":21762,"o":37,"t":"2026-03-27T04:00:00Z","v":1784894,"vw":36.093578},{"c":36.49,"h":37.465,"l":36.25,"n":15777,"o":36.42,"t":"2026-03-30T04:00:00Z","v":1264602,"vw":36.591082},{"c":37,"h":37.76,"l":36.07,"n":16161,"o":36.49,"t":"2026-03-31T04:00:00Z","v":1244517,"vw":36.979198},{"c":36.47,"h":38.255,"l":36.1,"n":18131,"o":37.72,"t":"2026-04-01T04:00:00Z","v":1355095,"vw":36.759617},{"c":36.29,"h":36.72,"l":34.84,"n":15010,"o":36.04,"t":"2026-04-02T04:00:00Z","v":657887,"vw":35.950702},{"c":36.15,"h":36.48,"l":35.81,"n":12100,"o":36.16,"t":"2026-04-06T04:00:00Z","v":513921,"vw":36.139217},{"c":35.28,"h":36.44,"l":35.11,"n":13976,"o":35.95,"t":"2026-04-07T04:00:00Z","v":777272,"vw":35.721713},{"c":33.24,"h":36.775,"l":33.21,"n":17475,"o":36.31,"t":"2026-04-08T04:00:00Z","v":979105,"vw":34.137647},{"c":32.04,"h":33.17,"l":31.4,"n":20616,"o":32.77,"t":"2026-04-09T04:00:00Z","v":1185764,"vw":32.096461},{"c":30.29,"h":32.12,"l":29.67,"n":28530,"o":32.12,"t":"2026-04-10T04:00:00Z","v":1898537,"vw":30.275279},{"c":31.37,"h":31.49,"l":30.185,"n":20907,"o":30.26,"t":"2026-04-13T04:00:00Z","v":1401736,"vw":31.093921},{"c":31.03,"h":32.295,"l":30.63,"n":14890,"o":31.67,"t":"2026-04-14T04:00:00Z","v":809657,"vw":31.07213},{"c":32.57,"h":32.645,"l":31.175,"n":15914,"o":31.175,"t":"2026-04-15T04:00:00Z","v":741807,"vw":32.298527},{"c":32.71,"h":33.31,"l":32.53,"n":11663,"o":33.03,"t":"2026-04-16T04:00:00Z","v":471917,"vw":32.775547},{"c":31.51,"h":34.06,"l":31.4199,"n":15752,"o":33.335,"t":"2026-04-17T04:00:00Z","v":1046501,"vw":32.064667},{"c":31.8,"h":32.36,"l":31.16,"n":14543,"o":31.21,"t":"2026-04-20T04:00:00Z","v":1223974,"vw":31.799541},{"c":31.56,"h":32.83,"l":31.38,"n":16001,"o":31.99,"t":"2026-04-21T04:00:00Z","v":1253223,"vw":31.947326},{"c":31.73,"h":32.25,"l":31.35,"n":16209,"o":31.98,"t":"2026-04-22T04:00:00Z","v":1093264,"vw":31.746071},{"c":29.39,"h":31.2,"l":28.78,"n":24442,"o":31.2,"t":"2026-04-23T04:00:00Z","v":1407728,"vw":29.438297},{"c":30.64,"h":30.725,"l":29.07,"n":15362,"o":29.31,"t":"2026-04-24T04:00:00Z","v":874058,"vw":29.969693},{"c":30.63,"h":31.49,"l":30.18,"n":15829,"o":30.37,"t":"2026-04-27T04:00:00Z","v":957280,"vw":30.831455},{"c":31.68,"h":32.08,"l":30.98,"n":13222,"o":30.98,"t":"2026-04-28T04:00:00Z","v":635218,"vw":31.528404},{"c":31.16,"h":31.68,"l":30.8,"n":9813,"o":31.25,"t":"2026-04-29T04:00:00Z","v":513845,"vw":31.16449},{"c":31.25,"h":31.335,"l":30.385,"n":13238,"o":30.44,"t":"2026-04-30T04:00:00Z","v":844393,"vw":31.055973},{"c":33.91,"h":33.95,"l":32.01,"n":17981,"o":32.02,"t":"2026-05-01T04:00:00Z","v":1198440,"vw":33.491447},{"c":33.43,"h":34.82,"l":33.15,"n":15394,"o":33.83,"t":"2026-05-04T04:00:00Z","v":841304,"vw":33.730892},{"c":32.34,"h":33.69,"l":31.93,"n":21881,"o":33.69,"t":"2026-05-05T04:00:00Z","v":1242233,"vw":32.52787},{"c":29.55,"h":32.83,"l":29.25,"n":27309,"o":32.14,"t":"2026-05-06T04:00:00Z","v":1580807,"vw":30.205461},{"c":31.17,"h":31.6,"l":29.75,"n":18260,"o":29.75,"t":"2026-05-07T04:00:00Z","v":898846,"vw":31.061462},{"c":30.63,"h":31.25,"l":30.01,"n":13404,"o":30.6,"t":"2026-05-08T04:00:00Z","v":857108,"vw":30.716489},{"c":27.5,"h":30.54,"l":27.11,"n":22245,"o":30.13,"t":"2026-05-11T04:00:00Z","v":1565857,"vw":27.879625},{"c":26.21,"h":27.56,"l":26.18,"n":25128,"o":26.87,"t":"2026-05-12T04:00:00Z","v":1438513,"vw":26.631659},{"c":25.23,"h":25.925,"l":24.7,"n":22692,"o":25.8,"t":"2026-05-13T04:00:00Z","v":1584507,"vw":25.246889},{"c":26.84,"h":27.05,"l":25.4,"n":25445,"o":25.4,"t":"2026-05-14T04:00:00Z","v":1955705,"vw":26.69413},{"c":27.25,"h":28.07,"l":26.5,"n":19121,"o":27.25,"t":"2026-05-15T04:00:00Z","v":1126299,"vw":27.318711},{"c":29.81,"h":30.58,"l":27.005,"n":41230,"o":27.25,"t":"2026-05-18T04:00:00Z","v":3348248,"vw":29.733921},{"c":30.03,"h":30.72,"l":28.5,"n":28193,"o":30.495,"t":"2026-05-19T04:00:00Z","v":1925991,"vw":29.594239},{"c":30.84,"h":30.93,"l":28.63,"n":20592,"o":29.575,"t":"2026-05-20T04:00:00Z","v":1228339,"vw":30.087366},{"c":28.94,"h":30.25,"l":28.45,"n":23701,"o":30.25,"t":"2026-05-21T04:00:00Z","v":1925424,"vw":29.020246},{"c":28.9,"h":29.72,"l":28.63,"n":15321,"o":29.02,"t":"2026-05-22T04:00:00Z","v":911140,"vw":29.02365},{"c":28.87,"h":29.5699,"l":28.3,"n":21977,"o":28.44,"t":"2026-05-26T04:00:00Z","v":2024593,"vw":28.933218},{"c":26.84,"h":29.0899,"l":26.74,"n":22645,"o":28.5,"t":"2026-05-27T04:00:00Z","v":2009691,"vw":27.373415},{"c":27.11,"h":27.815,"l":26.27,"n":39987,"o":27.09,"t":"2026-05-28T04:00:00Z","v":2737686,"vw":26.959007},{"c":29.4,"h":29.48,"l":27.28,"n":25693,"o":27.46,"t":"2026-05-29T04:00:00Z","v":2183036,"vw":28.955942},{"c":31.32,"h":31.5399,"l":29.01,"n":28088,"o":29.82,"t":"2026-06-01T04:00:00Z","v":1675500,"vw":30.748737},{"c":30.48,"h":30.49,"l":28.66,"n":20881,"o":30.1,"t":"2026-06-02T04:00:00Z","v":1234536,"vw":29.93464},{"c":28.81,"h":30,"l":28.19,"n":17622,"o":29.86,"t":"2026-06-03T04:00:00Z","v":925845,"vw":28.726059},{"c":28.71,"h":30.1599,"l":28.6,"n":16405,"o":29.65,"t":"2026-06-04T04:00:00Z","v":854927,"vw":29.232371},{"c":28.66,"h":29.625,"l":28.25,"n":19178,"o":29.11,"t":"2026-06-05T04:00:00Z","v":1339278,"vw":28.713418},{"c":28.2,"h":29.2,"l":28.06,"n":20955,"o":28.445,"t":"2026-06-08T04:00:00Z","v":1472395,"vw":28.576899},{"c":28.34,"h":29.55,"l":27.82,"n":21731,"o":28.2,"t":"2026-06-09T04:00:00Z","v":1415949,"vw":28.437792},{"c":27.63,"h":28.925,"l":27.56,"n":17508,"o":27.91,"t":"2026-06-10T04:00:00Z","v":1104728,"vw":27.949704},{"c":27.93,"h":28.375,"l":26.5,"n":18561,"o":27.16,"t":"2026-06-11T04:00:00Z","v":1387825,"vw":27.726301},{"c":28.73,"h":29.08,"l":27.05,"n":20170,"o":27.82,"t":"2026-06-12T04:00:00Z","v":1514299,"vw":28.534631},{"c":28.49,"h":29.065,"l":27.77,"n":20637,"o":28.965,"t":"2026-06-15T04:00:00Z","v":1259988,"vw":28.413969},{"c":28.1,"h":29.05,"l":28.02,"n":14083,"o":28.45,"t":"2026-06-16T04:00:00Z","v":826743,"vw":28.246952},{"c":26.8,"h":28.57,"l":26.65,"n":19594,"o":27.7,"t":"2026-06-17T04:00:00Z","v":1431817,"vw":27.275996},{"c":26.77,"h":27.005,"l":25.9732,"n":16126,"o":26.65,"t":"2026-06-18T04:00:00Z","v":1871413,"vw":26.733913},{"c":25.88,"h":27.025,"l":25.4,"n":19533,"o":26.32,"t":"2026-06-22T04:00:00Z","v":1514697,"vw":25.933838},{"c":26.52,"h":26.83,"l":25.98,"n":14203,"o":26.4,"t":"2026-06-23T04:00:00Z","v":928940,"vw":26.447334},{"c":27.03,"h":27.63,"l":25.965,"n":14537,"o":26.47,"t":"2026-06-24T04:00:00Z","v":1128105,"vw":27.067475},{"c":26.5,"h":27.31,"l":26.205,"n":14030,"o":26.29,"t":"2026-06-25T04:00:00Z","v":948011,"vw":26.590127},{"c":28.34,"h":28.4,"l":26.84,"n":20355,"o":26.88,"t":"2026-06-26T04:00:00Z","v":2276832,"vw":28.10792},{"c":28,"h":29.1199,"l":27.34,"n":20084,"o":28.8,"t":"2026-06-29T04:00:00Z","v":1372323,"vw":28.109901},{"c":28.07,"h":28.5,"l":27.475,"n":14713,"o":27.71,"t":"2026-06-30T04:00:00Z","v":916094,"vw":28.066155},{"c":29.45,"h":29.67,"l":28.845,"n":18432,"o":28.99,"t":"2026-07-01T04:00:00Z","v":1225108,"vw":29.359674},{"c":29.88,"h":30.07,"l":29.175,"n":17226,"o":29.39,"t":"2026-07-02T04:00:00Z","v":1055647,"vw":29.744535},{"c":29.1,"h":29.8799,"l":28.64,"n":15179,"o":29.13,"t":"2026-07-06T04:00:00Z","v":743790,"vw":29.236349},{"c":29.02,"h":30.15,"l":29,"n":15604,"o":29.78,"t":"2026-07-07T04:00:00Z","v":776113,"vw":29.411199},{"c":28.55,"h":28.74,"l":28.09,"n":15472,"o":28.74,"t":"2026-07-08T04:00:00Z","v":1027526,"vw":28.4621},{"c":29.04,"h":29.12,"l":27.395,"n":11552,"o":27.99,"t":"2026-07-09T04:00:00Z","v":836878,"vw":28.810527},{"c":29.13,"h":30.04,"l":28.54,"n":11471,"o":29.71,"t":"2026-07-10T04:00:00Z","v":714004,"vw":29.024125},{"c":30.09,"h":30.5799,"l":29.41,"n":15590,"o":29.59,"t":"2026-07-13T04:00:00Z","v":1293868,"vw":30.117856},{"c":29.11,"h":29.7199,"l":28.365,"n":14634,"o":28.47,"t":"2026-07-14T04:00:00Z","v":901050,"vw":29.177954},{"c":29.45,"h":30.95,"l":29.25,"n":13855,"o":29.5,"t":"2026-07-15T04:00:00Z","v":794953,"vw":29.85102},{"c":30.28,"h":30.6799,"l":29.19,"n":12663,"o":29.81,"t":"2026-07-16T04:00:00Z","v":734481,"vw":30.103124},{"c":30.29,"h":30.87,"l":29.64,"n":15266,"o":29.78,"t":"2026-07-17T04:00:00Z","v":878292,"vw":30.141079},{"c":30.2,"h":30.9299,"l":29.46,"n":11016,"o":30.23,"t":"2026-07-20T04:00:00Z","v":609663,"vw":30.28756},{"c":29.36,"h":29.745,"l":28.46,"n":17770,"o":28.53,"t":"2026-07-21T04:00:00Z","v":1013720,"vw":29.196711},{"c":27.87,"h":29.36,"l":27.245,"n":19459,"o":29.36,"t":"2026-07-22T04:00:00Z","v":1446566,"vw":28.017933},{"c":27.44,"h":28.25,"l":27.17,"n":14001,"o":27.98,"t":"2026-07-23T04:00:00Z","v":697260,"vw":27.46357},{"c":28.74,"h":29.06,"l":27.87,"n":11856,"o":27.87,"t":"2026-07-24T04:00:00Z","v":786948,"vw":28.672149},{"c":30.66,"h":31.1799,"l":29.4,"n":16847,"o":29.57,"t":"2026-07-27T04:00:00Z","v":1128863,"vw":30.674836},{"c":31.95,"h":32.44,"l":31.035,"n":19765,"o":31.17,"t":"2026-07-28T04:00:00Z","v":1097883,"vw":31.899416},{"c":32.43,"h":33.11,"l":31.65,"n":18309,"o":32,"t":"2026-07-29T04:00:00Z","v":1264631,"vw":32.581072},{"c":30.66,"h":31.7,"l":30.1,"n":13820,"o":31.265,"t":"2026-07-30T04:00:00Z","v":706475,"vw":30.641138},{"c":31.4,"h":31.5,"l":30.01,"n":11281,"o":30.08,"t":"2026-07-31T04:00:00Z","v":512568,"vw":31.128287},{"c":32.78,"h":33.4024,"l":32.29,"n":17795,"o":32.29,"t":"2026-08-03T04:00:00Z","v":1039870,"vw":32.905328},{"c":33.12,"h":33.22,"l":32.21,"n":22702,"o":32.73,"t":"2026-08-04T04:00:00Z","v":1371639,"vw":32.799902},{"c":30.47,"h":31.92,"l":29.435,"n":33130,"o":30.9,"t":"2026-08-05T04:00:00Z","v":2020474,"vw":30.389314},{"c":30,"h":30.08,"l":29.37,"n":23790,"o":29.68,"t":"2026-08-06T04:00:00Z","v":1843543,"vw":29.847147},{"c":29.55,"h":31.47,"l":29.35,"n":17559,"o":30.56,"t":"2026-08-07T04:00:00Z","v":1073185,"vw":29.804902},{"c":29.29,"h":29.84,"l":28.76,"n":18180,"o":29.05,"t":"2026-08-10T04:00:00Z","v":1184131,"vw":29.373945},{"c":28.12,"h":29.37,"l":28.1,"n":22695,"o":28.98,"t":"2026-08-11T04:00:00Z","v":1780035,"vw":28.629111},{"c":28.42,"h":28.74,"l":27.6,"n":17708,"o":27.62,"t":"2026-08-12T04:00:00Z","v":1289676,"vw":28.263932},{"c":31.36,"h":31.835,"l":28.3,"n":24766,"o":28.75,"t":"2026-08-13T04:00:00Z","v":2181659,"vw":30.440239},{"c":30.53,"h":31.58,"l":30,"n":14116,"o":31.36,"t":"2026-08-14T04:00:00Z","v":782043,"vw":30.457788},{"c":29.3,"h":30.5,"l":29.21,"n":16012,"o":30,"t":"2026-08-17T04:00:00Z","v":855697,"vw":29.502146},{"c":30.23,"h":30.9,"l":29.59,"n":15468,"o":29.82,"t":"2026-08-18T04:00:00Z","v":817592,"vw":30.488535},{"c":31.43,"h":32.03,"l":30.34,"n":12555,"o":30.34,"t":"2026-08-19T04:00:00Z","v":935851,"vw":31.441681},{"c":31.92,"h":32.22,"l":31.02,"n":14420,"o":31.54,"t":"2026-08-20T04:00:00Z","v":987141,"vw":31.843191},{"c":31.83,"h":32.06,"l":31.22,"n":11365,"o":31.84,"t":"2026-08-21T04:00:00Z","v":1024419,"vw":31.771272},{"c":31.98,"h":32.58,"l":31.755,"n":11787,"o":31.84,"t":"2026-08-24T04:00:00Z","v":851895,"vw":32.01582},{"c":31.63,"h":32,"l":31.2,"n":10848,"o":31.39,"t":"2026-08-25T04:00:00Z","v":565211,"vw":31.510257},{"c":31.32,"h":31.735,"l":30.91,"n":9668,"o":30.91,"t":"2026-08-26T04:00:00Z","v":407595,"vw":31.242424},{"c":33.72,"h":34.63,"l":31.69,"n":21069,"o":31.69,"t":"2026-08-27T04:00:00Z","v":1906037,"vw":33.783695},{"c":32.98,"h":34.6998,"l":32.62,"n":14352,"o":33.95,"t":"2026-08-28T04:00:00Z","v":1196779,"vw":33.113043},{"c":33.22,"h":33.7114,"l":32.45,"n":15667,"o":32.47,"t":"2026-08-31T04:00:00Z","v":1122300,"vw":33.277062},{"c":32.21,"h":33.43,"l":31.91,"n":12362,"o":32.72,"t":"2026-09-01T04:00:00Z","v":768101,"vw":32.260647},{"c":32.18,"h":32.88,"l":31.88,"n":12607,"o":32.13,"t":"2026-09-02T04:00:00Z","v":612465,"vw":32.175337},{"c":33.23,"h":33.93,"l":32.775,"n":17146,"o":32.92,"t":"2026-09-03T04:00:00Z","v":1050158,"vw":33.442144},{"c":32.71,"h":33.35,"l":32.09,"n":12192,"o":33.18,"t":"2026-09-04T04:00:00Z","v":586394,"vw":32.869969},{"c":30.14,"h":32.415,"l":29.91,"n":20754,"o":32.25,"t":"2026-09-08T04:00:00Z","v":1142894,"vw":30.441865},{"c":29.47,"h":30.46,"l":29.1401,"n":17375,"o":30.07,"t":"2026-09-09T04:00:00Z","v":992917,"vw":29.551665},{"c":28.75,"h":29.95,"l":28.71,"n":13546,"o":29.57,"t":"2026-09-10T04:00:00Z","v":771842,"vw":29.019065},{"c":28.35,"h":29.04,"l":28.265,"n":15486,"o":28.84,"t":"2026-09-11T04:00:00Z","v":851729,"vw":28.478363},{"c":30.29,"h":30.41,"l":29.26,"n":14689,"o":29.43,"t":"2026-09-14T04:00:00Z","v":753340,"vw":29.991681},{"c":29.14,"h":29.99,"l":28.985,"n":15662,"o":29.59,"t":"2026-09-15T04:00:00Z","v":800397,"vw":29.355109},{"c":28.16,"h":29.075,"l":28.05,"n":17290,"o":28.7,"t":"2026-09-16T04:00:00Z","v":1005335,"vw":28.409512},{"c":28.5,"h":28.81,"l":27.51,"n":13312,"o":28.11,"t":"2026-09-17T04:00:00Z","v":691831,"vw":28.498392},{"c":28.14,"h":28.5,"l":27.705,"n":10367,"o":28.34,"t":"2026-09-18T04:00:00Z","v":1552731,"vw":28.131459},{"c":28.57,"h":28.81,"l":28.06,"n":11873,"o":28.52,"t":"2026-09-21T04:00:00Z","v":936966,"vw":28.547749},{"c":27.85,"h":29.25,"l":27.235,"n":13461,"o":29.25,"t":"2026-09-22T04:00:00Z","v":771950,"vw":27.848108},{"c":28.13,"h":28.4998,"l":27.51,"n":12536,"o":27.93,"t":"2026-09-23T04:00:00Z","v":634032,"vw":28.074212},{"c":27.89,"h":28.5,"l":27.4725,"n":13433,"o":28.07,"t":"2026-09-24T04:00:00Z","v":938228,"vw":27.770611},{"c":27.99,"h":28.5,"l":27.655,"n":12004,"o":27.85,"t":"2026-09-25T04:00:00Z","v":826032,"vw":28.091725},{"c":26.56,"h":27.2307,"l":25.95,"n":20788,"o":26.89,"t":"2026-09-28T04:00:00Z","v":1434804,"vw":26.493872},{"c":26.37,"h":26.48,"l":25.9,"n":13029,"o":26.35,"t":"2026-09-29T04:00:00Z","v":856597,"vw":26.276752},{"c":26.53,"h":26.93,"l":26.35,"n":13569,"o":26.44,"t":"2026-09-30T04:00:00Z","v":951742,"vw":26.595979},{"c":27.48,"h":27.95,"l":26.765,"n":15911,"o":27.24,"t":"2026-10-01T04:00:00Z","v":920761,"vw":27.538024},{"c":27.41,"h":27.895,"l":27.21,"n":12170,"o":27.89,"t":"2026-10-02T04:00:00Z","v":684411,"vw":27.477832},{"c":28.13,"h":28.17,"l":27.44,"n":12279,"o":27.44,"t":"2026-10-05T04:00:00Z","v":944684,"vw":27.966139},{"c":28.17,"h":28.6572,"l":27.83,"n":11832,"o":28.47,"t":"2026-10-06T04:00:00Z","v":833976,"vw":28.17048},{"c":28.33,"h":28.57,"l":27.9,"n":12268,"o":27.91,"t":"2026-10-07T04:00:00Z","v":693665,"vw":28.308408},{"c":29.25,"h":29.31,"l":28.1115,"n":13027,"o":28.2,"t":"2026-10-08T04:00:00Z","v":971667,"vw":28.993449},{"c":29.77,"h":29.93,"l":29.29,"n":14315,"o":29.38,"t":"2026-10-09T04:00:00Z","v":881580,"vw":29.640257},{"c":29.3,"h":30.23,"l":29.16,"n":11576,"o":30,"t":"2026-10-12T04:00:00Z","v":632043,"vw":29.433889},{"c":29.51,"h":29.99,"l":29,"n":16052,"o":29.365,"t":"2026-10-13T04:00:00Z","v":894287,"vw":29.63423},{"c":29.32,"h":29.71,"l":29.12,"n":15114,"o":29.4,"t":"2026-10-14T04:00:00Z","v":741293,"vw":29.321969},{"c":30.51,"h":30.56,"l":29.73,"n":18662,"o":29.73,"t":"2026-10-15T04:00:00Z","v":1179010,"vw":30.19526},{"c":29.8,"h":30.94,"l":29.245,"n":11892,"o":30.71,"t":"2026-10-16T04:00:00Z","v":643685,"vw":29.777895},{"c":30.11,"h":30.67,"l":29.59,"n":16290,"o":29.74,"t":"2026-10-19T04:00:00Z","v":1247537,"vw":30.116766},{"c":31.23,"h":31.25,"l":29.99,"n":23926,"o":30.25,"t":"2026-10-20T04:00:00Z","v":1742991,"vw":30.774694},{"c":31.56,"h":31.92,"l":31,"n":13372,"o":31.16,"t":"2026-10-21T04:00:00Z","v":869077,"vw":31.566513},{"c":34.37,"h":34.63,"l":31.38,"n":21664,"o":31.38,"t":"2026-10-22T04:00:00Z","v":1535105,"vw":33.953903}],"volatilityBars":[{"c":28.7,"h":28.7,"l":28.7,"n":37,"o":28.7,"t":"2026-09-22T11:45:00Z","v":1253,"vw":28.7},{"c":29.27,"h":29.27,"l":29.27,"n":3,"o":29.27,"t":"2026-09-22T13:15:00Z","v":127,"vw":29.27},{"c":28.52,"h":29.28,"l":28.49,"n":241,"o":29.28,"t":"2026-09-22T13:30:00Z","v":17626,"vw":29.002818},{"c":28.2501,"h":28.425,"l":28.205,"n":242,"o":28.33,"t":"2026-09-22T13:45:00Z","v":12270,"vw":28.28307},{"c":28.225,"h":28.3672,"l":28.11,"n":208,"o":28.25,"t":"2026-09-22T14:00:00Z","v":6611,"vw":28.236663},{"c":27.8276,"h":28.18,"l":27.76,"n":385,"o":28.18,"t":"2026-09-22T14:15:00Z","v":17332,"vw":27.957686},{"c":27.745,"h":27.84,"l":27.7,"n":213,"o":27.78,"t":"2026-09-22T14:30:00Z","v":10774,"vw":27.79888},{"c":27.66,"h":27.755,"l":27.64,"n":393,"o":27.75,"t":"2026-09-22T14:45:00Z","v":22085,"vw":27.686201},{"c":27.58,"h":27.7,"l":27.53,"n":575,"o":27.63,"t":"2026-09-22T15:00:00Z","v":24328,"vw":27.616274},{"c":27.58,"h":27.65,"l":27.51,"n":448,"o":27.595,"t":"2026-09-22T15:15:00Z","v":21778,"vw":27.583784},{"c":27.355,"h":27.6,"l":27.32,"n":466,"o":27.58,"t":"2026-09-22T15:30:00Z","v":18908,"vw":27.404922},{"c":27.245,"h":27.375,"l":27.24,"n":279,"o":27.375,"t":"2026-09-22T15:45:00Z","v":9664,"vw":27.324197},{"c":27.35,"h":27.495,"l":27.235,"n":632,"o":27.235,"t":"2026-09-22T16:00:00Z","v":31826,"vw":27.374113},{"c":27.48,"h":27.48,"l":27.34,"n":374,"o":27.38,"t":"2026-09-22T16:15:00Z","v":13202,"vw":27.40993},{"c":27.625,"h":27.66,"l":27.47,"n":447,"o":27.505,"t":"2026-09-22T16:30:00Z","v":16181,"vw":27.560249},{"c":27.7401,"h":27.8,"l":27.63,"n":389,"o":27.63,"t":"2026-09-22T16:45:00Z","v":23734,"vw":27.698368},{"c":27.73,"h":27.78,"l":27.6,"n":318,"o":27.755,"t":"2026-09-22T17:00:00Z","v":13675,"vw":27.701199},{"c":27.78,"h":27.92,"l":27.74,"n":401,"o":27.745,"t":"2026-09-22T17:15:00Z","v":43002,"vw":27.866281},{"c":27.8,"h":27.83,"l":27.7701,"n":274,"o":27.78,"t":"2026-09-22T17:30:00Z","v":7990,"vw":27.802566},{"c":28.015,"h":28.105,"l":27.85,"n":495,"o":27.85,"t":"2026-09-22T17:45:00Z","v":26714,"vw":28.009395},{"c":28.01,"h":28.14,"l":27.94,"n":557,"o":28.05,"t":"2026-09-22T18:00:00Z","v":38334,"vw":28.033991},{"c":27.88,"h":28.035,"l":27.79,"n":374,"o":28.035,"t":"2026-09-22T18:15:00Z","v":21313,"vw":27.912485},{"c":27.87,"h":27.905,"l":27.83,"n":338,"o":27.875,"t":"2026-09-22T18:30:00Z","v":14302,"vw":27.874366},{"c":27.84,"h":27.895,"l":27.79,"n":423,"o":27.85,"t":"2026-09-22T18:45:00Z","v":17349,"vw":27.851427},{"c":27.86,"h":27.87,"l":27.825,"n":325,"o":27.865,"t":"2026-09-22T19:00:00Z","v":13166,"vw":27.852554},{"c":28.005,"h":28.05,"l":27.85,"n":517,"o":27.85,"t":"2026-09-22T19:15:00Z","v":19916,"vw":27.941331},{"c":28.055,"h":28.055,"l":27.88,"n":1076,"o":27.97,"t":"2026-09-22T19:30:00Z","v":45338,"vw":27.942934},{"c":27.87,"h":28.095,"l":27.77,"n":2287,"o":28.055,"t":"2026-09-22T19:45:00Z","v":123822,"vw":27.909222},{"c":27.85,"h":27.85,"l":27.85,"n":25,"o":27.85,"t":"2026-09-22T20:00:00Z","v":128343,"vw":27.85},{"c":28.445,"h":28.445,"l":28.445,"n":1,"o":28.445,"t":"2026-09-23T12:15:00Z","v":139,"vw":28.445},{"c":27.7448,"h":28.09,"l":27.7448,"n":45,"o":27.75,"t":"2026-09-23T12:30:00Z","v":2813,"vw":27.848793},{"c":28.045,"h":28.08,"l":27.695,"n":199,"o":27.96,"t":"2026-09-23T13:30:00Z","v":16610,"vw":27.948031},{"c":27.78,"h":28.055,"l":27.76,"n":517,"o":28.04,"t":"2026-09-23T13:45:00Z","v":40902,"vw":27.876268},{"c":27.71,"h":27.795,"l":27.51,"n":351,"o":27.795,"t":"2026-09-23T14:00:00Z","v":19002,"vw":27.651335},{"c":27.735,"h":27.8,"l":27.671,"n":453,"o":27.74,"t":"2026-09-23T14:15:00Z","v":34002,"vw":27.719622},{"c":27.82,"h":27.895,"l":27.73,"n":331,"o":27.77,"t":"2026-09-23T14:30:00Z","v":11564,"vw":27.802333},{"c":27.95,"h":27.96,"l":27.83,"n":348,"o":27.83,"t":"2026-09-23T14:45:00Z","v":11375,"vw":27.913214},{"c":27.91,"h":28.01,"l":27.89,"n":311,"o":27.95,"t":"2026-09-23T15:00:00Z","v":11164,"vw":27.95675},{"c":28.075,"h":28.075,"l":27.89,"n":363,"o":27.89,"t":"2026-09-23T15:15:00Z","v":13791,"vw":28.016412},{"c":28.09,"h":28.24,"l":27.99,"n":374,"o":28.05,"t":"2026-09-23T15:30:00Z","v":13715,"vw":28.113848},{"c":28.22,"h":28.22,"l":28.115,"n":291,"o":28.115,"t":"2026-09-23T15:45:00Z","v":11609,"vw":28.159499},{"c":28.26,"h":28.26,"l":28.18,"n":343,"o":28.22,"t":"2026-09-23T16:00:00Z","v":13229,"vw":28.227191},{"c":28.34,"h":28.4998,"l":28.19,"n":1298,"o":28.24,"t":"2026-09-23T16:15:00Z","v":78463,"vw":28.407296},{"c":28.25,"h":28.34,"l":28.22,"n":293,"o":28.335,"t":"2026-09-23T16:30:00Z","v":11143,"vw":28.264014},{"c":28.285,"h":28.31,"l":28.2,"n":219,"o":28.25,"t":"2026-09-23T16:45:00Z","v":7289,"vw":28.266176},{"c":28.2299,"h":28.37,"l":28.22,"n":280,"o":28.3,"t":"2026-09-23T17:00:00Z","v":8569,"vw":28.286291},{"c":28.11,"h":28.22,"l":28.11,"n":243,"o":28.22,"t":"2026-09-23T17:15:00Z","v":8699,"vw":28.173421},{"c":28.19,"h":28.19,"l":28.07,"n":238,"o":28.1,"t":"2026-09-23T17:30:00Z","v":6483,"vw":28.096893},{"c":28.15,"h":28.17,"l":28.12,"n":153,"o":28.13,"t":"2026-09-23T17:45:00Z","v":3273,"vw":28.145},{"c":28.12,"h":28.2,"l":28.1,"n":283,"o":28.15,"t":"2026-09-23T18:00:00Z","v":9021,"vw":28.154311},{"c":28.07,"h":28.14,"l":28.06,"n":228,"o":28.12,"t":"2026-09-23T18:15:00Z","v":5331,"vw":28.108949},{"c":28.0602,"h":28.09,"l":28,"n":293,"o":28.05,"t":"2026-09-23T18:30:00Z","v":10880,"vw":28.045273},{"c":28.06,"h":28.09,"l":28.05,"n":243,"o":28.085,"t":"2026-09-23T18:45:00Z","v":8170,"vw":28.065947},{"c":28.11,"h":28.11,"l":28.0001,"n":386,"o":28.03,"t":"2026-09-23T19:00:00Z","v":11252,"vw":28.030583},{"c":28.07,"h":28.11,"l":28.04,"n":407,"o":28.11,"t":"2026-09-23T19:15:00Z","v":13133,"vw":28.074875},{"c":28.01,"h":28.1,"l":28.01,"n":647,"o":28.08,"t":"2026-09-23T19:30:00Z","v":19880,"vw":28.044806},{"c":28.14,"h":28.16,"l":27.95,"n":2166,"o":28.015,"t":"2026-09-23T19:45:00Z","v":102833,"vw":28.08183},{"c":28.13,"h":28.13,"l":28.13,"n":22,"o":28.13,"t":"2026-09-23T20:00:00Z","v":96317,"vw":28.13},{"c":28.13,"h":28.13,"l":28.13,"n":1,"o":28.13,"t":"2026-09-23T20:30:00Z","v":100,"vw":28.13},{"c":27.9,"h":28,"l":27.9,"n":32,"o":28,"t":"2026-09-24T12:30:00Z","v":3923,"vw":27.959476},{"c":28.05,"h":28.06,"l":28.05,"n":23,"o":28.05,"t":"2026-09-24T13:15:00Z","v":1014,"vw":28.052323},{"c":27.705,"h":28.5,"l":27.53,"n":329,"o":28.07,"t":"2026-09-24T13:30:00Z","v":24997,"vw":28.166612},{"c":27.82,"h":27.9,"l":27.55,"n":238,"o":27.55,"t":"2026-09-24T13:45:00Z","v":9719,"vw":27.791527},{"c":27.745,"h":27.82,"l":27.645,"n":332,"o":27.82,"t":"2026-09-24T14:00:00Z","v":15185,"vw":27.753339},{"c":27.74,"h":27.8,"l":27.65,"n":259,"o":27.74,"t":"2026-09-24T14:15:00Z","v":7770,"vw":27.737302},{"c":27.82,"h":27.86,"l":27.765,"n":253,"o":27.79,"t":"2026-09-24T14:30:00Z","v":9983,"vw":27.828221},{"c":27.66,"h":27.89,"l":27.655,"n":599,"o":27.82,"t":"2026-09-24T14:45:00Z","v":35155,"vw":27.83376},{"c":27.73,"h":27.825,"l":27.6,"n":358,"o":27.63,"t":"2026-09-24T15:00:00Z","v":16690,"vw":27.764093},{"c":27.745,"h":27.78,"l":27.7,"n":367,"o":27.73,"t":"2026-09-24T15:15:00Z","v":14923,"vw":27.744898},{"c":27.745,"h":27.88,"l":27.695,"n":372,"o":27.72,"t":"2026-09-24T15:30:00Z","v":20356,"vw":27.775522},{"c":27.78,"h":27.85,"l":27.68,"n":450,"o":27.745,"t":"2026-09-24T15:45:00Z","v":32740,"vw":27.806362},{"c":27.68,"h":27.8,"l":27.56,"n":483,"o":27.76,"t":"2026-09-24T16:00:00Z","v":22152,"vw":27.671069},{"c":27.745,"h":27.88,"l":27.69,"n":611,"o":27.69,"t":"2026-09-24T16:15:00Z","v":29540,"vw":27.768528},{"c":27.57,"h":27.76,"l":27.565,"n":444,"o":27.745,"t":"2026-09-24T16:30:00Z","v":22612,"vw":27.686133},{"c":27.67,"h":27.76,"l":27.59,"n":436,"o":27.59,"t":"2026-09-24T16:45:00Z","v":29914,"vw":27.682868},{"c":27.75,"h":27.75,"l":27.62,"n":337,"o":27.67,"t":"2026-09-24T17:00:00Z","v":24738,"vw":27.701346},{"c":27.63,"h":27.785,"l":27.59,"n":362,"o":27.75,"t":"2026-09-24T17:15:00Z","v":28602,"vw":27.693124},{"c":27.625,"h":27.66,"l":27.55,"n":314,"o":27.63,"t":"2026-09-24T17:30:00Z","v":19659,"vw":27.60146},{"c":27.685,"h":27.685,"l":27.565,"n":424,"o":27.625,"t":"2026-09-24T17:45:00Z","v":25147,"vw":27.627672},{"c":27.65,"h":27.685,"l":27.555,"n":224,"o":27.685,"t":"2026-09-24T18:00:00Z","v":14606,"vw":27.615842},{"c":27.53,"h":27.71,"l":27.53,"n":379,"o":27.7,"t":"2026-09-24T18:15:00Z","v":22745,"vw":27.641332},{"c":27.53,"h":27.595,"l":27.4725,"n":259,"o":27.58,"t":"2026-09-24T18:30:00Z","v":8189,"vw":27.519317},{"c":27.595,"h":27.63,"l":27.52,"n":210,"o":27.52,"t":"2026-09-24T18:45:00Z","v":6439,"vw":27.575519},{"c":27.6,"h":27.63,"l":27.55,"n":331,"o":27.58,"t":"2026-09-24T19:00:00Z","v":11022,"vw":27.586829},{"c":27.75,"h":27.83,"l":27.58,"n":736,"o":27.58,"t":"2026-09-24T19:15:00Z","v":128290,"vw":27.656123},{"c":27.85,"h":27.91,"l":27.715,"n":1095,"o":27.785,"t":"2026-09-24T19:30:00Z","v":58479,"vw":27.838018},{"c":27.89,"h":27.97,"l":27.78,"n":2569,"o":27.845,"t":"2026-09-24T19:45:00Z","v":183010,"vw":27.857767},{"c":27.89,"h":27.89,"l":27.89,"n":30,"o":27.89,"t":"2026-09-24T20:00:00Z","v":75727,"vw":27.89},{"c":27.84,"h":27.84,"l":27.84,"n":1,"o":27.84,"t":"2026-09-25T12:30:00Z","v":100,"vw":27.84},{"c":27.9,"h":27.9,"l":27.9,"n":2,"o":27.9,"t":"2026-09-25T13:15:00Z","v":190,"vw":27.9},{"c":28.008,"h":28.05,"l":27.655,"n":220,"o":27.85,"t":"2026-09-25T13:30:00Z","v":18271,"vw":27.856891},{"c":28.1,"h":28.135,"l":27.94,"n":253,"o":28.01,"t":"2026-09-25T13:45:00Z","v":14579,"vw":28.041386},{"c":28.145,"h":28.19,"l":27.9,"n":379,"o":28.06,"t":"2026-09-25T14:00:00Z","v":20821,"vw":28.069774},{"c":28.305,"h":28.34,"l":28.11,"n":300,"o":28.145,"t":"2026-09-25T14:15:00Z","v":21181,"vw":28.203662},{"c":28.06,"h":28.29,"l":28.06,"n":280,"o":28.27,"t":"2026-09-25T14:30:00Z","v":10360,"vw":28.162422},{"c":28.275,"h":28.29,"l":28.05,"n":378,"o":28.05,"t":"2026-09-25T14:45:00Z","v":17873,"vw":28.185774},{"c":28.445,"h":28.5,"l":28.25,"n":493,"o":28.27,"t":"2026-09-25T15:00:00Z","v":22225,"vw":28.384779},{"c":28.425,"h":28.465,"l":28.38,"n":254,"o":28.42,"t":"2026-09-25T15:15:00Z","v":9692,"vw":28.430844},{"c":28.23,"h":28.445,"l":28.23,"n":424,"o":28.44,"t":"2026-09-25T15:30:00Z","v":18729,"vw":28.384459},{"c":28.285,"h":28.3,"l":28.19,"n":338,"o":28.23,"t":"2026-09-25T15:45:00Z","v":12988,"vw":28.253642},{"c":28.23,"h":28.34,"l":28.23,"n":332,"o":28.31,"t":"2026-09-25T16:00:00Z","v":12597,"vw":28.302625},{"c":28.265,"h":28.3,"l":28.19,"n":323,"o":28.23,"t":"2026-09-25T16:15:00Z","v":11431,"vw":28.264966},{"c":28.315,"h":28.32,"l":28.13,"n":379,"o":28.28,"t":"2026-09-25T16:30:00Z","v":13725,"vw":28.236925},{"c":28.17,"h":28.305,"l":28.16,"n":312,"o":28.305,"t":"2026-09-25T16:45:00Z","v":11643,"vw":28.215379},{"c":28.21,"h":28.21,"l":28.15,"n":210,"o":28.15,"t":"2026-09-25T17:00:00Z","v":7758,"vw":28.194228},{"c":28.255,"h":28.34,"l":28.2,"n":416,"o":28.2,"t":"2026-09-25T17:15:00Z","v":21843,"vw":28.276366},{"c":28.25,"h":28.29,"l":28.205,"n":332,"o":28.27,"t":"2026-09-25T17:30:00Z","v":12526,"vw":28.251745},{"c":28.25,"h":28.26,"l":28.23,"n":199,"o":28.24,"t":"2026-09-25T17:45:00Z","v":6256,"vw":28.244501},{"c":28.195,"h":28.26,"l":28.19,"n":363,"o":28.25,"t":"2026-09-25T18:00:00Z","v":12541,"vw":28.222742},{"c":28.185,"h":28.22,"l":28.14,"n":362,"o":28.21,"t":"2026-09-25T18:15:00Z","v":11936,"vw":28.196844},{"c":28.195,"h":28.22,"l":28.19,"n":280,"o":28.205,"t":"2026-09-25T18:30:00Z","v":11139,"vw":28.201908},{"c":28.26,"h":28.31,"l":28.175,"n":512,"o":28.195,"t":"2026-09-25T18:45:00Z","v":18698,"vw":28.236585},{"c":28.25,"h":28.3,"l":28.2101,"n":415,"o":28.27,"t":"2026-09-25T19:00:00Z","v":21311,"vw":28.242676},{"c":28.1,"h":28.26,"l":28.075,"n":552,"o":28.26,"t":"2026-09-25T19:15:00Z","v":24889,"vw":28.172474},{"c":28.14,"h":28.195,"l":28.075,"n":858,"o":28.095,"t":"2026-09-25T19:30:00Z","v":34753,"vw":28.119189},{"c":28,"h":28.17,"l":27.98,"n":2175,"o":28.14,"t":"2026-09-25T19:45:00Z","v":97487,"vw":28.043802},{"c":27.99,"h":27.99,"l":27.99,"n":30,"o":27.99,"t":"2026-09-25T20:00:00Z","v":270594,"vw":27.99},{"c":27.99,"h":27.99,"l":27.99,"n":1,"o":27.99,"t":"2026-09-25T20:30:00Z","v":171,"vw":27.99},{"c":28.54,"h":28.54,"l":28.54,"n":1,"o":28.54,"t":"2026-09-25T22:30:00Z","v":400,"vw":28.54},{"c":27.53,"h":27.8,"l":27.03,"n":52,"o":27.8,"t":"2026-09-28T11:00:00Z","v":3913,"vw":27.518923},{"c":27.09,"h":27.09,"l":27.09,"n":10,"o":27.09,"t":"2026-09-28T12:00:00Z","v":239,"vw":27.09},{"c":27,"h":27.24,"l":27,"n":18,"o":27.24,"t":"2026-09-28T12:30:00Z","v":348,"vw":27.117073},{"c":27.25,"h":27.25,"l":26.98,"n":8,"o":26.98,"t":"2026-09-28T13:00:00Z","v":1000,"vw":27.037471},{"c":26.128,"h":27.2307,"l":25.99,"n":965,"o":26.89,"t":"2026-09-28T13:30:00Z","v":128792,"vw":26.599135},{"c":26.38,"h":26.5,"l":25.95,"n":846,"o":26.07,"t":"2026-09-28T13:45:00Z","v":36328,"vw":26.328966},{"c":26.495,"h":26.5799,"l":26.255,"n":580,"o":26.43,"t":"2026-09-28T14:00:00Z","v":34607,"vw":26.441584},{"c":26.5,"h":26.56,"l":26.4,"n":716,"o":26.495,"t":"2026-09-28T14:15:00Z","v":37497,"vw":26.483513},{"c":26.69,"h":26.755,"l":26.475,"n":621,"o":26.525,"t":"2026-09-28T14:30:00Z","v":29352,"vw":26.641316},{"c":26.335,"h":26.73,"l":26.315,"n":592,"o":26.72,"t":"2026-09-28T14:45:00Z","v":23997,"vw":26.529338},{"c":26.455,"h":26.49,"l":26.24,"n":551,"o":26.35,"t":"2026-09-28T15:00:00Z","v":22440,"vw":26.381518},{"c":26.45,"h":26.47,"l":26.39,"n":448,"o":26.45,"t":"2026-09-28T15:15:00Z","v":13981,"vw":26.425606},{"c":26.39,"h":26.51,"l":26.39,"n":445,"o":26.48,"t":"2026-09-28T15:30:00Z","v":27242,"vw":26.47402},{"c":26.29,"h":26.38,"l":26.22,"n":349,"o":26.38,"t":"2026-09-28T15:45:00Z","v":12621,"vw":26.267931},{"c":26.54,"h":26.57,"l":26.24,"n":1574,"o":26.3,"t":"2026-09-28T16:00:00Z","v":127218,"vw":26.291082},{"c":26.51,"h":26.66,"l":26.4554,"n":463,"o":26.54,"t":"2026-09-28T16:15:00Z","v":24367,"vw":26.544496},{"c":26.395,"h":26.56,"l":26.395,"n":297,"o":26.52,"t":"2026-09-28T16:30:00Z","v":14472,"vw":26.499421},{"c":26.58,"h":26.65,"l":26.41,"n":353,"o":26.41,"t":"2026-09-28T16:45:00Z","v":12095,"vw":26.543375},{"c":26.7,"h":26.765,"l":26.53,"n":308,"o":26.58,"t":"2026-09-28T17:00:00Z","v":12933,"vw":26.650422},{"c":26.45,"h":26.71,"l":26.45,"n":183,"o":26.7,"t":"2026-09-28T17:15:00Z","v":4212,"vw":26.581351},{"c":26.46,"h":26.5382,"l":26.3998,"n":462,"o":26.425,"t":"2026-09-28T17:30:00Z","v":15807,"vw":26.456104},{"c":26.36,"h":26.47,"l":26.26,"n":577,"o":26.46,"t":"2026-09-28T17:45:00Z","v":34017,"vw":26.372301},{"c":26.485,"h":26.52,"l":26.35,"n":485,"o":26.35,"t":"2026-09-28T18:00:00Z","v":17226,"vw":26.437203},{"c":26.41,"h":26.48,"l":26.39,"n":422,"o":26.47,"t":"2026-09-28T18:15:00Z","v":10647,"vw":26.435816},{"c":26.45,"h":26.46,"l":26.405,"n":446,"o":26.405,"t":"2026-09-28T18:30:00Z","v":11564,"vw":26.434387},{"c":26.38,"h":26.465,"l":26.37,"n":584,"o":26.453,"t":"2026-09-28T18:45:00Z","v":19877,"vw":26.42707},{"c":26.38,"h":26.4,"l":26.31,"n":829,"o":26.39,"t":"2026-09-28T19:00:00Z","v":37676,"vw":26.364421},{"c":26.365,"h":26.425,"l":26.365,"n":590,"o":26.395,"t":"2026-09-28T19:15:00Z","v":22251,"vw":26.399426},{"c":26.53,"h":26.595,"l":26.36,"n":1622,"o":26.38,"t":"2026-09-28T19:30:00Z","v":71336,"vw":26.493465},{"c":26.56,"h":26.68,"l":26.44,"n":3847,"o":26.53,"t":"2026-09-28T19:45:00Z","v":225786,"vw":26.572771},{"c":26.56,"h":26.56,"l":26.56,"n":30,"o":26.56,"t":"2026-09-28T20:00:00Z","v":171795,"vw":26.56},{"c":26.215,"h":26.42,"l":26.13,"n":326,"o":26.35,"t":"2026-09-29T13:30:00Z","v":19983,"vw":26.30525},{"c":26.38,"h":26.46,"l":26.205,"n":275,"o":26.205,"t":"2026-09-29T13:45:00Z","v":13835,"vw":26.304377},{"c":26.43,"h":26.48,"l":26.25,"n":401,"o":26.38,"t":"2026-09-29T14:00:00Z","v":17239,"vw":26.37497},{"c":26.33,"h":26.48,"l":26.3,"n":213,"o":26.43,"t":"2026-09-29T14:15:00Z","v":11669,"vw":26.361281},{"c":26.33,"h":26.335,"l":26.24,"n":360,"o":26.335,"t":"2026-09-29T14:30:00Z","v":13434,"vw":26.273659},{"c":26.28,"h":26.36,"l":26.26,"n":239,"o":26.33,"t":"2026-09-29T14:45:00Z","v":8452,"vw":26.310472},{"c":26.32,"h":26.4,"l":26.29,"n":337,"o":26.29,"t":"2026-09-29T15:00:00Z","v":14635,"vw":26.352317},{"c":26.31,"h":26.33,"l":26.27,"n":255,"o":26.31,"t":"2026-09-29T15:15:00Z","v":10262,"vw":26.295031},{"c":26.42,"h":26.43,"l":26.33,"n":301,"o":26.33,"t":"2026-09-29T15:30:00Z","v":8693,"vw":26.386591},{"c":26.31,"h":26.48,"l":26.31,"n":340,"o":26.415,"t":"2026-09-29T15:45:00Z","v":13771,"vw":26.417033},{"c":26.34,"h":26.355,"l":26.23,"n":569,"o":26.28,"t":"2026-09-29T16:00:00Z","v":47506,"vw":26.258605},{"c":26.235,"h":26.31,"l":26.205,"n":501,"o":26.3,"t":"2026-09-29T16:15:00Z","v":31957,"vw":26.24899},{"c":26.155,"h":26.23,"l":26.13,"n":422,"o":26.23,"t":"2026-09-29T16:30:00Z","v":18186,"vw":26.167859},{"c":26.2,"h":26.225,"l":26.14,"n":328,"o":26.16,"t":"2026-09-29T16:45:00Z","v":10929,"vw":26.177633},{"c":25.9561,"h":26.18,"l":25.945,"n":410,"o":26.18,"t":"2026-09-29T17:00:00Z","v":13623,"vw":26.057448},{"c":25.985,"h":25.995,"l":25.9,"n":516,"o":25.95,"t":"2026-09-29T17:15:00Z","v":27972,"vw":25.947339},{"c":25.99,"h":26.1,"l":25.99,"n":521,"o":26,"t":"2026-09-29T17:30:00Z","v":25448,"vw":26.042348},{"c":26.08,"h":26.08,"l":26,"n":375,"o":26.01,"t":"2026-09-29T17:45:00Z","v":14421,"vw":26.033652},{"c":26.04,"h":26.12,"l":25.985,"n":443,"o":26.11,"t":"2026-09-29T18:00:00Z","v":48428,"vw":26.041348},{"c":26.01,"h":26.115,"l":26.01,"n":383,"o":26.05,"t":"2026-09-29T18:15:00Z","v":13095,"vw":26.061964},{"c":26.14,"h":26.14,"l":26.01,"n":415,"o":26.015,"t":"2026-09-29T18:30:00Z","v":40392,"vw":26.072881},{"c":26.1,"h":26.19,"l":26.09,"n":327,"o":26.13,"t":"2026-09-29T18:45:00Z","v":12202,"vw":26.139557},{"c":26.18,"h":26.185,"l":26.1,"n":438,"o":26.11,"t":"2026-09-29T19:00:00Z","v":34924,"vw":26.145552},{"c":26.295,"h":26.33,"l":26.18,"n":505,"o":26.18,"t":"2026-09-29T19:15:00Z","v":20308,"vw":26.234504},{"c":26.31,"h":26.38,"l":26.28,"n":562,"o":26.3,"t":"2026-09-29T19:30:00Z","v":19672,"vw":26.327446},{"c":26.38,"h":26.4025,"l":26.31,"n":2350,"o":26.32,"t":"2026-09-29T19:45:00Z","v":127814,"vw":26.355263},{"c":26.37,"h":26.37,"l":26.37,"n":22,"o":26.37,"t":"2026-09-29T20:00:00Z","v":151310,"vw":26.37},{"c":26.4,"h":26.4,"l":26.4,"n":1,"o":26.4,"t":"2026-09-30T11:15:00Z","v":300,"vw":26.4},{"c":26.81,"h":26.89,"l":26.35,"n":307,"o":26.42,"t":"2026-09-30T13:30:00Z","v":23138,"vw":26.612198},{"c":26.54,"h":26.87,"l":26.54,"n":417,"o":26.87,"t":"2026-09-30T13:45:00Z","v":30951,"vw":26.765042},{"c":26.6,"h":26.81,"l":26.6,"n":645,"o":26.65,"t":"2026-09-30T14:00:00Z","v":45209,"vw":26.709125},{"c":26.6093,"h":26.65,"l":26.46,"n":524,"o":26.61,"t":"2026-09-30T14:15:00Z","v":35279,"vw":26.550207},{"c":26.74,"h":26.81,"l":26.58,"n":307,"o":26.59,"t":"2026-09-30T14:30:00Z","v":13744,"vw":26.67573},{"c":26.83,"h":26.93,"l":26.68,"n":365,"o":26.77,"t":"2026-09-30T14:45:00Z","v":25980,"vw":26.78874},{"c":26.79,"h":26.85,"l":26.75,"n":419,"o":26.77,"t":"2026-09-30T15:00:00Z","v":36442,"vw":26.799482},{"c":26.78,"h":26.91,"l":26.77,"n":310,"o":26.78,"t":"2026-09-30T15:15:00Z","v":13855,"vw":26.820519},{"c":26.71,"h":26.81,"l":26.68,"n":366,"o":26.795,"t":"2026-09-30T15:30:00Z","v":17668,"vw":26.738782},{"c":26.61,"h":26.72,"l":26.57,"n":355,"o":26.7,"t":"2026-09-30T15:45:00Z","v":14082,"vw":26.653332},{"c":26.64,"h":26.67,"l":26.6,"n":324,"o":26.62,"t":"2026-09-30T16:00:00Z","v":10564,"vw":26.633311},{"c":26.74,"h":26.775,"l":26.61,"n":242,"o":26.61,"t":"2026-09-30T16:15:00Z","v":7217,"vw":26.705399},{"c":26.69,"h":26.77,"l":26.69,"n":289,"o":26.76,"t":"2026-09-30T16:30:00Z","v":10864,"vw":26.735462},{"c":26.63,"h":26.7,"l":26.63,"n":195,"o":26.7,"t":"2026-09-30T16:45:00Z","v":6389,"vw":26.6571},{"c":26.545,"h":26.66,"l":26.5201,"n":375,"o":26.625,"t":"2026-09-30T17:00:00Z","v":21543,"vw":26.578494},{"c":26.505,"h":26.545,"l":26.38,"n":568,"o":26.545,"t":"2026-09-30T17:15:00Z","v":65196,"vw":26.430426},{"c":26.56,"h":26.6,"l":26.51,"n":267,"o":26.51,"t":"2026-09-30T17:30:00Z","v":11828,"vw":26.564679},{"c":26.57,"h":26.64,"l":26.55,"n":300,"o":26.55,"t":"2026-09-30T17:45:00Z","v":10925,"vw":26.597062},{"c":26.62,"h":26.65,"l":26.415,"n":504,"o":26.6,"t":"2026-09-30T18:00:00Z","v":48753,"vw":26.556407},{"c":26.55,"h":26.61,"l":26.475,"n":382,"o":26.61,"t":"2026-09-30T18:15:00Z","v":16753,"vw":26.528819},{"c":26.68,"h":26.68,"l":26.545,"n":341,"o":26.545,"t":"2026-09-30T18:30:00Z","v":32042,"vw":26.647472},{"c":26.68,"h":26.71,"l":26.61,"n":337,"o":26.655,"t":"2026-09-30T18:45:00Z","v":11974,"vw":26.660039},{"c":26.63,"h":26.68,"l":26.58,"n":445,"o":26.68,"t":"2026-09-30T19:00:00Z","v":16212,"vw":26.624412},{"c":26.67,"h":26.7,"l":26.625,"n":453,"o":26.625,"t":"2026-09-30T19:15:00Z","v":17710,"vw":26.652575},{"c":26.67,"h":26.72,"l":26.65,"n":962,"o":26.7,"t":"2026-09-30T19:30:00Z","v":42847,"vw":26.695929},{"c":26.54,"h":26.68,"l":26.48,"n":2473,"o":26.66,"t":"2026-09-30T19:45:00Z","v":129994,"vw":26.568584},{"c":26.53,"h":26.53,"l":26.53,"n":30,"o":26.53,"t":"2026-09-30T20:00:00Z","v":192237,"vw":26.53},{"c":26.53,"h":26.53,"l":26.53,"n":1,"o":26.53,"t":"2026-09-30T20:15:00Z","v":100,"vw":26.53},{"c":26.7,"h":26.7,"l":26.5,"n":11,"o":26.5,"t":"2026-10-01T11:00:00Z","v":612,"vw":26.63217},{"c":26.75,"h":26.75,"l":26.7,"n":9,"o":26.7,"t":"2026-10-01T11:15:00Z","v":1316,"vw":26.718674},{"c":26.7,"h":27,"l":26.7,"n":18,"o":26.87,"t":"2026-10-01T12:00:00Z","v":2491,"vw":26.903042},{"c":27.36,"h":27.91,"l":26.905,"n":535,"o":27.24,"t":"2026-10-01T13:30:00Z","v":62791,"vw":27.351911},{"c":27,"h":27.435,"l":26.97,"n":354,"o":27.375,"t":"2026-10-01T13:45:00Z","v":19587,"vw":27.161704},{"c":27.29,"h":27.47,"l":27.03,"n":504,"o":27.09,"t":"2026-10-01T14:00:00Z","v":16123,"vw":27.247935},{"c":27.3207,"h":27.3888,"l":27.2384,"n":317,"o":27.355,"t":"2026-10-01T14:15:00Z","v":11415,"vw":27.31466},{"c":26.955,"h":27.335,"l":26.955,"n":305,"o":27.3118,"t":"2026-10-01T14:30:00Z","v":10990,"vw":27.11769},{"c":27.02,"h":27.02,"l":26.765,"n":308,"o":26.95,"t":"2026-10-01T14:45:00Z","v":12739,"vw":26.851897},{"c":27.2421,"h":27.2421,"l":27.04,"n":254,"o":27.045,"t":"2026-10-01T15:00:00Z","v":9286,"vw":27.14139},{"c":27.13,"h":27.285,"l":27.13,"n":282,"o":27.25,"t":"2026-10-01T15:15:00Z","v":10606,"vw":27.212442},{"c":27.21,"h":27.22,"l":27.125,"n":216,"o":27.125,"t":"2026-10-01T15:30:00Z","v":6797,"vw":27.174888},{"c":27.48,"h":27.51,"l":27.15,"n":447,"o":27.17,"t":"2026-10-01T15:45:00Z","v":24062,"vw":27.408466},{"c":27.525,"h":27.54,"l":27.37,"n":345,"o":27.495,"t":"2026-10-01T16:00:00Z","v":17123,"vw":27.469096},{"c":27.54,"h":27.585,"l":27.465,"n":396,"o":27.52,"t":"2026-10-01T16:15:00Z","v":14661,"vw":27.515913},{"c":27.56,"h":27.635,"l":27.4,"n":1043,"o":27.59,"t":"2026-10-01T16:30:00Z","v":58040,"vw":27.532236},{"c":27.555,"h":27.555,"l":27.445,"n":428,"o":27.51,"t":"2026-10-01T16:45:00Z","v":15419,"vw":27.496983},{"c":27.6,"h":27.64,"l":27.54,"n":439,"o":27.54,"t":"2026-10-01T17:00:00Z","v":18018,"vw":27.591339},{"c":27.735,"h":27.76,"l":27.6,"n":428,"o":27.605,"t":"2026-10-01T17:15:00Z","v":16121,"vw":27.677485},{"c":27.91,"h":27.93,"l":27.735,"n":429,"o":27.735,"t":"2026-10-01T17:30:00Z","v":16955,"vw":27.856969},{"c":27.855,"h":27.93,"l":27.82,"n":356,"o":27.91,"t":"2026-10-01T17:45:00Z","v":15120,"vw":27.875473},{"c":27.9,"h":27.93,"l":27.79,"n":571,"o":27.855,"t":"2026-10-01T18:00:00Z","v":24676,"vw":27.875891},{"c":27.76,"h":27.915,"l":27.7,"n":1206,"o":27.89,"t":"2026-10-01T18:15:00Z","v":58778,"vw":27.774624},{"c":27.85,"h":27.8799,"l":27.72,"n":517,"o":27.785,"t":"2026-10-01T18:30:00Z","v":18466,"vw":27.812969},{"c":27.85,"h":27.95,"l":27.814,"n":553,"o":27.86,"t":"2026-10-01T18:45:00Z","v":22300,"vw":27.8744},{"c":27.83,"h":27.85,"l":27.77,"n":557,"o":27.84,"t":"2026-10-01T19:00:00Z","v":20718,"vw":27.817323},{"c":27.83,"h":27.86,"l":27.78,"n":707,"o":27.85,"t":"2026-10-01T19:15:00Z","v":28178,"vw":27.824543},{"c":27.53,"h":27.87,"l":27.475,"n":1137,"o":27.85,"t":"2026-10-01T19:30:00Z","v":58741,"vw":27.683298},{"c":27.46,"h":27.65,"l":27.45,"n":2503,"o":27.555,"t":"2026-10-01T19:45:00Z","v":172741,"vw":27.532377},{"c":27.48,"h":27.48,"l":27.48,"n":39,"o":27.48,"t":"2026-10-01T20:00:00Z","v":141320,"vw":27.48},{"c":27.48,"h":27.48,"l":27.48,"n":1,"o":27.48,"t":"2026-10-01T20:15:00Z","v":1704,"vw":27.48},{"c":27.25,"h":27.25,"l":27.25,"n":6,"o":27.25,"t":"2026-10-01T21:30:00Z","v":416,"vw":27.25},{"c":27.32,"h":27.89,"l":27.21,"n":356,"o":27.84,"t":"2026-10-02T13:30:00Z","v":27488,"vw":27.731943},{"c":27.72,"h":27.77,"l":27.48,"n":251,"o":27.48,"t":"2026-10-02T13:45:00Z","v":8201,"vw":27.674387},{"c":27.64,"h":27.77,"l":27.56,"n":372,"o":27.77,"t":"2026-10-02T14:00:00Z","v":13538,"vw":27.657376},{"c":27.74,"h":27.78,"l":27.63,"n":298,"o":27.665,"t":"2026-10-02T14:15:00Z","v":8667,"vw":27.700153},{"c":27.84,"h":27.895,"l":27.725,"n":378,"o":27.79,"t":"2026-10-02T14:30:00Z","v":10891,"vw":27.843514},{"c":27.695,"h":27.875,"l":27.695,"n":314,"o":27.81,"t":"2026-10-02T14:45:00Z","v":10474,"vw":27.789743},{"c":27.34,"h":27.68,"l":27.32,"n":499,"o":27.68,"t":"2026-10-02T15:00:00Z","v":16832,"vw":27.462844},{"c":27.53,"h":27.53,"l":27.33,"n":388,"o":27.385,"t":"2026-10-02T15:15:00Z","v":14412,"vw":27.396976},{"c":27.48,"h":27.58,"l":27.455,"n":334,"o":27.55,"t":"2026-10-02T15:30:00Z","v":10179,"vw":27.519383},{"c":27.465,"h":27.485,"l":27.41,"n":287,"o":27.465,"t":"2026-10-02T15:45:00Z","v":10462,"vw":27.447318},{"c":27.555,"h":27.64,"l":27.48,"n":591,"o":27.48,"t":"2026-10-02T16:00:00Z","v":45823,"vw":27.532143},{"c":27.435,"h":27.54,"l":27.4,"n":411,"o":27.52,"t":"2026-10-02T16:15:00Z","v":13140,"vw":27.472214},{"c":27.54,"h":27.58,"l":27.44,"n":349,"o":27.445,"t":"2026-10-02T16:30:00Z","v":14783,"vw":27.504145},{"c":27.64,"h":27.675,"l":27.52,"n":373,"o":27.52,"t":"2026-10-02T16:45:00Z","v":12396,"vw":27.585034},{"c":27.63,"h":27.645,"l":27.59,"n":240,"o":27.635,"t":"2026-10-02T17:00:00Z","v":9139,"vw":27.616997},{"c":27.55,"h":27.64,"l":27.53,"n":380,"o":27.63,"t":"2026-10-02T17:15:00Z","v":13001,"vw":27.588718},{"c":27.48,"h":27.575,"l":27.48,"n":206,"o":27.545,"t":"2026-10-02T17:30:00Z","v":6925,"vw":27.529829},{"c":27.455,"h":27.5,"l":27.44,"n":261,"o":27.48,"t":"2026-10-02T17:45:00Z","v":8731,"vw":27.465279},{"c":27.5,"h":27.515,"l":27.43,"n":370,"o":27.455,"t":"2026-10-02T18:00:00Z","v":13098,"vw":27.475576},{"c":27.46,"h":27.52,"l":27.46,"n":322,"o":27.51,"t":"2026-10-02T18:15:00Z","v":10926,"vw":27.495466},{"c":27.47,"h":27.51,"l":27.46,"n":305,"o":27.465,"t":"2026-10-02T18:30:00Z","v":8256,"vw":27.478155},{"c":27.55,"h":27.55,"l":27.465,"n":368,"o":27.465,"t":"2026-10-02T18:45:00Z","v":12247,"vw":27.512856},{"c":27.475,"h":27.54,"l":27.465,"n":434,"o":27.54,"t":"2026-10-02T19:00:00Z","v":15016,"vw":27.501216},{"c":27.42,"h":27.535,"l":27.42,"n":493,"o":27.475,"t":"2026-10-02T19:15:00Z","v":16846,"vw":27.484396},{"c":27.36,"h":27.41,"l":27.325,"n":693,"o":27.41,"t":"2026-10-02T19:30:00Z","v":29097,"vw":27.367662},{"c":27.43,"h":27.5,"l":27.27,"n":1678,"o":27.36,"t":"2026-10-02T19:45:00Z","v":108762,"vw":27.387251},{"c":27.41,"h":27.41,"l":27.41,"n":27,"o":27.41,"t":"2026-10-02T20:00:00Z","v":147361,"vw":27.41},{"c":27.41,"h":27.41,"l":27.41,"n":1,"o":27.41,"t":"2026-10-02T20:15:00Z","v":43080,"vw":27.41},{"c":27.0377,"h":27.0377,"l":27.0377,"n":1,"o":27.0377,"t":"2026-10-02T21:00:00Z","v":188,"vw":27.0377},{"c":27.5,"h":27.5,"l":27.4,"n":8,"o":27.4,"t":"2026-10-05T09:15:00Z","v":207,"vw":27.450249},{"c":27.93,"h":28,"l":27.44,"n":279,"o":27.44,"t":"2026-10-05T13:30:00Z","v":22070,"vw":27.741107},{"c":27.855,"h":28.12,"l":27.75,"n":293,"o":28,"t":"2026-10-05T13:45:00Z","v":16955,"vw":27.922783},{"c":27.98,"h":28.17,"l":27.84,"n":385,"o":27.85,"t":"2026-10-05T14:00:00Z","v":14054,"vw":28.009334},{"c":28.03,"h":28.03,"l":27.86,"n":249,"o":27.93,"t":"2026-10-05T14:15:00Z","v":10877,"vw":27.95563},{"c":28.05,"h":28.1,"l":27.95,"n":241,"o":28.03,"t":"2026-10-05T14:30:00Z","v":11527,"vw":28.017877},{"c":27.96,"h":28.08,"l":27.95,"n":201,"o":28.02,"t":"2026-10-05T14:45:00Z","v":6537,"vw":28.041028},{"c":27.95,"h":27.95,"l":27.83,"n":214,"o":27.94,"t":"2026-10-05T15:00:00Z","v":7068,"vw":27.884475},{"c":27.86,"h":27.98,"l":27.8,"n":303,"o":27.95,"t":"2026-10-05T15:15:00Z","v":18714,"vw":27.860781},{"c":27.97,"h":28,"l":27.855,"n":236,"o":27.855,"t":"2026-10-05T15:30:00Z","v":9447,"vw":27.944262},{"c":27.96,"h":27.985,"l":27.93,"n":171,"o":27.97,"t":"2026-10-05T15:45:00Z","v":5827,"vw":27.964722},{"c":27.955,"h":27.99,"l":27.92,"n":222,"o":27.99,"t":"2026-10-05T16:00:00Z","v":7775,"vw":27.950245},{"c":27.91,"h":27.95,"l":27.88,"n":219,"o":27.95,"t":"2026-10-05T16:15:00Z","v":8182,"vw":27.918026},{"c":27.86,"h":27.915,"l":27.85,"n":215,"o":27.915,"t":"2026-10-05T16:30:00Z","v":8276,"vw":27.875742},{"c":27.735,"h":27.85,"l":27.735,"n":312,"o":27.85,"t":"2026-10-05T16:45:00Z","v":13505,"vw":27.831316},{"c":27.75,"h":27.775,"l":27.71,"n":307,"o":27.73,"t":"2026-10-05T17:00:00Z","v":16942,"vw":27.73552},{"c":27.63,"h":27.75,"l":27.625,"n":290,"o":27.75,"t":"2026-10-05T17:15:00Z","v":11094,"vw":27.687285},{"c":27.61,"h":27.615,"l":27.575,"n":285,"o":27.61,"t":"2026-10-05T17:30:00Z","v":14751,"vw":27.59662},{"c":27.5101,"h":27.63,"l":27.5101,"n":340,"o":27.59,"t":"2026-10-05T17:45:00Z","v":13834,"vw":27.581062},{"c":27.63,"h":27.64,"l":27.53,"n":286,"o":27.53,"t":"2026-10-05T18:00:00Z","v":12506,"vw":27.584871},{"c":27.67,"h":27.71,"l":27.592,"n":436,"o":27.66,"t":"2026-10-05T18:15:00Z","v":31947,"vw":27.654162},{"c":27.82,"h":27.845,"l":27.65,"n":382,"o":27.65,"t":"2026-10-05T18:30:00Z","v":27980,"vw":27.750839},{"c":27.78,"h":27.83,"l":27.72,"n":485,"o":27.83,"t":"2026-10-05T18:45:00Z","v":33794,"vw":27.757508},{"c":27.92,"h":27.92,"l":27.73,"n":485,"o":27.78,"t":"2026-10-05T19:00:00Z","v":26418,"vw":27.828363},{"c":27.9,"h":28.04,"l":27.86,"n":748,"o":27.89,"t":"2026-10-05T19:15:00Z","v":48603,"vw":27.958316},{"c":28.035,"h":28.07,"l":27.915,"n":930,"o":27.915,"t":"2026-10-05T19:30:00Z","v":43866,"vw":27.998395},{"c":28.15,"h":28.16,"l":27.92,"n":2687,"o":28.04,"t":"2026-10-05T19:45:00Z","v":155709,"vw":28.05922},{"c":28.13,"h":28.15,"l":28.13,"n":34,"o":28.15,"t":"2026-10-05T20:00:00Z","v":222884,"vw":28.130009},{"c":28.13,"h":28.13,"l":28.13,"n":1,"o":28.13,"t":"2026-10-05T20:15:00Z","v":86160,"vw":28.13},{"c":27.58,"h":27.58,"l":27.58,"n":1,"o":27.58,"t":"2026-10-05T21:00:00Z","v":200,"vw":27.58},{"c":28.2,"h":28.2,"l":28.2,"n":5,"o":28.2,"t":"2026-10-06T08:00:00Z","v":504,"vw":28.2},{"c":28.4,"h":28.4,"l":28.4,"n":1,"o":28.4,"t":"2026-10-06T09:00:00Z","v":100,"vw":28.4},{"c":28.4,"h":28.4,"l":28.4,"n":5,"o":28.4,"t":"2026-10-06T10:45:00Z","v":160,"vw":28.4},{"c":28.3,"h":28.3,"l":28.3,"n":2,"o":28.3,"t":"2026-10-06T11:00:00Z","v":101,"vw":28.3},{"c":28.43,"h":28.43,"l":28.43,"n":4,"o":28.43,"t":"2026-10-06T11:15:00Z","v":107,"vw":28.43},{"c":28.21,"h":28.21,"l":28.21,"n":1,"o":28.21,"t":"2026-10-06T11:45:00Z","v":500,"vw":28.21},{"c":28.13,"h":28.7,"l":28.13,"n":74,"o":28.7,"t":"2026-10-06T12:45:00Z","v":13179,"vw":28.385031},{"c":28.5,"h":28.59,"l":28.49,"n":25,"o":28.5,"t":"2026-10-06T13:00:00Z","v":2271,"vw":28.508277},{"c":28.02,"h":28.47,"l":28.02,"n":251,"o":28.47,"t":"2026-10-06T13:30:00Z","v":27081,"vw":28.252542},{"c":28.28,"h":28.295,"l":27.99,"n":235,"o":28.08,"t":"2026-10-06T13:45:00Z","v":13610,"vw":28.168344},{"c":28.44,"h":28.555,"l":28.25,"n":497,"o":28.28,"t":"2026-10-06T14:00:00Z","v":25008,"vw":28.426659},{"c":28.425,"h":28.495,"l":28.4,"n":240,"o":28.495,"t":"2026-10-06T14:15:00Z","v":8359,"vw":28.44448},{"c":28.51,"h":28.5106,"l":28.39,"n":546,"o":28.43,"t":"2026-10-06T14:30:00Z","v":28618,"vw":28.44623},{"c":28.515,"h":28.61,"l":28.5,"n":327,"o":28.545,"t":"2026-10-06T14:45:00Z","v":9974,"vw":28.549159},{"c":28.61,"h":28.62,"l":28.51,"n":303,"o":28.51,"t":"2026-10-06T15:00:00Z","v":14100,"vw":28.573556},{"c":28.61,"h":28.65,"l":28.59,"n":283,"o":28.6,"t":"2026-10-06T15:15:00Z","v":13008,"vw":28.628722},{"c":28.52,"h":28.6572,"l":28.52,"n":273,"o":28.635,"t":"2026-10-06T15:30:00Z","v":10082,"vw":28.617463},{"c":28.49,"h":28.53,"l":28.44,"n":355,"o":28.52,"t":"2026-10-06T15:45:00Z","v":13987,"vw":28.480372},{"c":28.51,"h":28.54,"l":28.47,"n":237,"o":28.48,"t":"2026-10-06T16:00:00Z","v":6014,"vw":28.506786},{"c":28.425,"h":28.515,"l":28.42,"n":226,"o":28.515,"t":"2026-10-06T16:15:00Z","v":6630,"vw":28.464886},{"c":28.43,"h":28.48,"l":28.43,"n":205,"o":28.43,"t":"2026-10-06T16:30:00Z","v":5689,"vw":28.45098},{"c":28.32,"h":28.42,"l":28.32,"n":145,"o":28.42,"t":"2026-10-06T16:45:00Z","v":3461,"vw":28.358889},{"c":28.27,"h":28.35,"l":28.27,"n":271,"o":28.32,"t":"2026-10-06T17:00:00Z","v":12029,"vw":28.335928},{"c":28.24,"h":28.28,"l":28.23,"n":222,"o":28.28,"t":"2026-10-06T17:15:00Z","v":8793,"vw":28.248564},{"c":28.15,"h":28.245,"l":28.15,"n":323,"o":28.24,"t":"2026-10-06T17:30:00Z","v":14271,"vw":28.228211},{"c":28.15,"h":28.21,"l":28.125,"n":344,"o":28.16,"t":"2026-10-06T17:45:00Z","v":11302,"vw":28.16636},{"c":28.16,"h":28.205,"l":28.12,"n":239,"o":28.15,"t":"2026-10-06T18:00:00Z","v":7430,"vw":28.154164},{"c":28.1,"h":28.17,"l":28.09,"n":298,"o":28.14,"t":"2026-10-06T18:15:00Z","v":9417,"vw":28.137756},{"c":28,"h":28.14,"l":28,"n":421,"o":28.1,"t":"2026-10-06T18:30:00Z","v":20738,"vw":28.087108},{"c":27.93,"h":27.995,"l":27.9,"n":380,"o":27.995,"t":"2026-10-06T18:45:00Z","v":13043,"vw":27.953991},{"c":27.9,"h":27.99,"l":27.89,"n":307,"o":27.95,"t":"2026-10-06T19:00:00Z","v":26226,"vw":27.936272},{"c":27.86,"h":27.939,"l":27.86,"n":415,"o":27.895,"t":"2026-10-06T19:15:00Z","v":13283,"vw":27.917909},{"c":27.88,"h":27.9106,"l":27.87,"n":571,"o":27.87,"t":"2026-10-06T19:30:00Z","v":21230,"vw":27.899212},{"c":28.18,"h":28.19,"l":27.83,"n":2463,"o":27.88,"t":"2026-10-06T19:45:00Z","v":172224,"vw":27.974984},{"c":28.17,"h":28.17,"l":28.17,"n":29,"o":28.17,"t":"2026-10-06T20:00:00Z","v":95205,"vw":28.17},{"c":28.17,"h":28.17,"l":28.17,"n":1,"o":28.17,"t":"2026-10-06T20:15:00Z","v":172320,"vw":28.17},{"c":28.19,"h":28.3,"l":28.05,"n":80,"o":28.05,"t":"2026-10-07T12:30:00Z","v":6795,"vw":28.262243},{"c":28.1,"h":28.1,"l":28.1,"n":10,"o":28.1,"t":"2026-10-07T13:00:00Z","v":1610,"vw":28.1},{"c":28.22,"h":28.365,"l":27.91,"n":321,"o":27.91,"t":"2026-10-07T13:30:00Z","v":27632,"vw":28.11313},{"c":28.12,"h":28.28,"l":28.11,"n":271,"o":28.21,"t":"2026-10-07T13:45:00Z","v":15982,"vw":28.170127},{"c":27.925,"h":28.23,"l":27.925,"n":386,"o":28.12,"t":"2026-10-07T14:00:00Z","v":24600,"vw":28.087313},{"c":27.93,"h":28.025,"l":27.9,"n":236,"o":27.935,"t":"2026-10-07T14:15:00Z","v":13755,"vw":27.974755},{"c":28,"h":28.015,"l":27.94,"n":257,"o":27.94,"t":"2026-10-07T14:30:00Z","v":10713,"vw":27.991145},{"c":28.04,"h":28.06,"l":27.98,"n":272,"o":28,"t":"2026-10-07T14:45:00Z","v":10088,"vw":28.022364},{"c":28.17,"h":28.17,"l":28.02,"n":377,"o":28.03,"t":"2026-10-07T15:00:00Z","v":11316,"vw":28.081961},{"c":28.31,"h":28.38,"l":28.15,"n":362,"o":28.17,"t":"2026-10-07T15:15:00Z","v":13313,"vw":28.252713},{"c":28.34,"h":28.34,"l":28.25,"n":580,"o":28.335,"t":"2026-10-07T15:30:00Z","v":48991,"vw":28.290261},{"c":28.445,"h":28.465,"l":28.33,"n":282,"o":28.33,"t":"2026-10-07T15:45:00Z","v":10687,"vw":28.397424},{"c":28.48,"h":28.49,"l":28.41,"n":285,"o":28.43,"t":"2026-10-07T16:00:00Z","v":9285,"vw":28.454897},{"c":28.415,"h":28.5,"l":28.415,"n":197,"o":28.4851,"t":"2026-10-07T16:15:00Z","v":6780,"vw":28.480886},{"c":28.43,"h":28.43,"l":28.28,"n":330,"o":28.41,"t":"2026-10-07T16:30:00Z","v":15666,"vw":28.342386},{"c":28.46,"h":28.48,"l":28.4,"n":270,"o":28.41,"t":"2026-10-07T16:45:00Z","v":8600,"vw":28.42748},{"c":28.535,"h":28.55,"l":28.4104,"n":420,"o":28.46,"t":"2026-10-07T17:00:00Z","v":17864,"vw":28.502047},{"c":28.39,"h":28.55,"l":28.39,"n":281,"o":28.53,"t":"2026-10-07T17:15:00Z","v":10649,"vw":28.505921},{"c":28.49,"h":28.49,"l":28.385,"n":262,"o":28.385,"t":"2026-10-07T17:30:00Z","v":10180,"vw":28.452268},{"c":28.48,"h":28.53,"l":28.48,"n":199,"o":28.49,"t":"2026-10-07T17:45:00Z","v":5324,"vw":28.502518},{"c":28.46,"h":28.57,"l":28.46,"n":338,"o":28.5,"t":"2026-10-07T18:00:00Z","v":12412,"vw":28.528277},{"c":28.39,"h":28.52,"l":28.37,"n":336,"o":28.475,"t":"2026-10-07T18:15:00Z","v":12824,"vw":28.451527},{"c":28.49,"h":28.49,"l":28.36,"n":582,"o":28.395,"t":"2026-10-07T18:30:00Z","v":24535,"vw":28.420807},{"c":28.44,"h":28.51,"l":28.42,"n":357,"o":28.475,"t":"2026-10-07T18:45:00Z","v":17116,"vw":28.476456},{"c":28.37,"h":28.48,"l":28.35,"n":563,"o":28.44,"t":"2026-10-07T19:00:00Z","v":33256,"vw":28.424546},{"c":28.28,"h":28.4,"l":28.26,"n":471,"o":28.35,"t":"2026-10-07T19:15:00Z","v":15871,"vw":28.349503},{"c":28.26,"h":28.305,"l":28.225,"n":617,"o":28.28,"t":"2026-10-07T19:30:00Z","v":19357,"vw":28.270192},{"c":28.33,"h":28.43,"l":28.26,"n":2040,"o":28.29,"t":"2026-10-07T19:45:00Z","v":138785,"vw":28.32074},{"c":28.33,"h":28.33,"l":28.25,"n":51,"o":28.33,"t":"2026-10-07T20:00:00Z","v":105172,"vw":28.328988},{"c":28.33,"h":28.33,"l":28.33,"n":1,"o":28.33,"t":"2026-10-07T20:30:00Z","v":14502,"vw":28.33},{"c":28.06,"h":28.13,"l":28.05,"n":7,"o":28.05,"t":"2026-10-08T12:45:00Z","v":415,"vw":28.0725},{"c":28.35,"h":28.46,"l":28.2,"n":239,"o":28.2,"t":"2026-10-08T13:30:00Z","v":16533,"vw":28.331395},{"c":28.37,"h":28.43,"l":28.1115,"n":201,"o":28.29,"t":"2026-10-08T13:45:00Z","v":7886,"vw":28.324113},{"c":28.42,"h":28.495,"l":28.29,"n":236,"o":28.38,"t":"2026-10-08T14:00:00Z","v":9020,"vw":28.389478},{"c":28.41,"h":28.505,"l":28.32,"n":384,"o":28.465,"t":"2026-10-08T14:15:00Z","v":16532,"vw":28.403187},{"c":28.23,"h":28.41,"l":28.19,"n":317,"o":28.41,"t":"2026-10-08T14:30:00Z","v":14429,"vw":28.303092},{"c":28.43,"h":28.43,"l":28.21,"n":291,"o":28.21,"t":"2026-10-08T14:45:00Z","v":17984,"vw":28.354627},{"c":28.36,"h":28.54,"l":28.36,"n":274,"o":28.43,"t":"2026-10-08T15:00:00Z","v":8685,"vw":28.455071},{"c":28.225,"h":28.33,"l":28.13,"n":297,"o":28.33,"t":"2026-10-08T15:15:00Z","v":15338,"vw":28.230873},{"c":28.335,"h":28.37,"l":28.17,"n":256,"o":28.17,"t":"2026-10-08T15:30:00Z","v":14888,"vw":28.297341},{"c":28.345,"h":28.39,"l":28.26,"n":89,"o":28.265,"t":"2026-10-08T15:45:00Z","v":2965,"vw":28.33747},{"c":28.35,"h":28.37,"l":28.3,"n":244,"o":28.355,"t":"2026-10-08T16:00:00Z","v":7256,"vw":28.335336},{"c":28.38,"h":28.525,"l":28.28,"n":243,"o":28.37,"t":"2026-10-08T16:15:00Z","v":7428,"vw":28.389921},{"c":28.42,"h":28.45,"l":28.28,"n":320,"o":28.39,"t":"2026-10-08T16:30:00Z","v":12643,"vw":28.390291},{"c":28.585,"h":28.65,"l":28.37,"n":221,"o":28.38,"t":"2026-10-08T16:45:00Z","v":10484,"vw":28.535419},{"c":28.54,"h":28.67,"l":28.465,"n":359,"o":28.585,"t":"2026-10-08T17:00:00Z","v":13213,"vw":28.551771},{"c":28.555,"h":28.73,"l":28.48,"n":361,"o":28.565,"t":"2026-10-08T17:15:00Z","v":16642,"vw":28.602246},{"c":28.77,"h":28.785,"l":28.56,"n":533,"o":28.56,"t":"2026-10-08T17:30:00Z","v":24509,"vw":28.667705},{"c":28.62,"h":28.775,"l":28.55,"n":481,"o":28.775,"t":"2026-10-08T17:45:00Z","v":20240,"vw":28.654945},{"c":28.66,"h":28.66,"l":28.57,"n":443,"o":28.615,"t":"2026-10-08T18:00:00Z","v":17657,"vw":28.632562},{"c":28.68,"h":28.72,"l":28.63,"n":435,"o":28.665,"t":"2026-10-08T18:15:00Z","v":15945,"vw":28.669278},{"c":28.65,"h":28.72,"l":28.64,"n":447,"o":28.67,"t":"2026-10-08T18:30:00Z","v":18422,"vw":28.683725},{"c":28.785,"h":28.8,"l":28.67,"n":479,"o":28.67,"t":"2026-10-08T18:45:00Z","v":25812,"vw":28.750109},{"c":28.81,"h":28.88,"l":28.72,"n":600,"o":28.785,"t":"2026-10-08T19:00:00Z","v":38302,"vw":28.803767},{"c":28.86,"h":28.96,"l":28.81,"n":743,"o":28.81,"t":"2026-10-08T19:15:00Z","v":42013,"vw":28.875483},{"c":29.055,"h":29.1,"l":28.89,"n":1054,"o":28.89,"t":"2026-10-08T19:30:00Z","v":50550,"vw":29.008175},{"c":29.23,"h":29.31,"l":29.05,"n":2537,"o":29.055,"t":"2026-10-08T19:45:00Z","v":110050,"vw":29.229715},{"c":29.25,"h":29.25,"l":29.25,"n":24,"o":29.25,"t":"2026-10-08T20:00:00Z","v":390568,"vw":29.25},{"c":29.25,"h":29.25,"l":29.25,"n":2,"o":29.25,"t":"2026-10-08T20:30:00Z","v":12605,"vw":29.25},{"c":29.1,"h":29.1,"l":29.1,"n":6,"o":29.1,"t":"2026-10-09T12:15:00Z","v":105,"vw":29.1},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-09T13:15:00Z","v":100,"vw":29},{"c":29.565,"h":29.66,"l":29.29,"n":370,"o":29.38,"t":"2026-10-09T13:30:00Z","v":33957,"vw":29.461991},{"c":29.65,"h":29.72,"l":29.5,"n":187,"o":29.61,"t":"2026-10-09T13:45:00Z","v":8975,"vw":29.602944},{"c":29.69,"h":29.72,"l":29.46,"n":298,"o":29.63,"t":"2026-10-09T14:00:00Z","v":13962,"vw":29.587407},{"c":29.93,"h":29.93,"l":29.68,"n":378,"o":29.74,"t":"2026-10-09T14:15:00Z","v":20228,"vw":29.781122},{"c":29.745,"h":29.925,"l":29.72,"n":477,"o":29.925,"t":"2026-10-09T14:30:00Z","v":20679,"vw":29.819501},{"c":29.56,"h":29.75,"l":29.56,"n":468,"o":29.74,"t":"2026-10-09T14:45:00Z","v":21218,"vw":29.663631},{"c":29.595,"h":29.595,"l":29.49,"n":379,"o":29.56,"t":"2026-10-09T15:00:00Z","v":14023,"vw":29.539634},{"c":29.68,"h":29.68,"l":29.45,"n":367,"o":29.58,"t":"2026-10-09T15:15:00Z","v":14246,"vw":29.581646},{"c":29.7,"h":29.75,"l":29.64,"n":313,"o":29.67,"t":"2026-10-09T15:30:00Z","v":13696,"vw":29.693147},{"c":29.64,"h":29.71,"l":29.625,"n":227,"o":29.68,"t":"2026-10-09T15:45:00Z","v":9145,"vw":29.674567},{"c":29.59,"h":29.66,"l":29.575,"n":651,"o":29.64,"t":"2026-10-09T16:00:00Z","v":29911,"vw":29.622405},{"c":29.56,"h":29.64,"l":29.56,"n":355,"o":29.58,"t":"2026-10-09T16:15:00Z","v":13058,"vw":29.586614},{"c":29.62,"h":29.62,"l":29.55,"n":254,"o":29.6,"t":"2026-10-09T16:30:00Z","v":10721,"vw":29.580477},{"c":29.62,"h":29.64,"l":29.54,"n":252,"o":29.62,"t":"2026-10-09T16:45:00Z","v":8295,"vw":29.581546},{"c":29.51,"h":29.61,"l":29.51,"n":168,"o":29.6,"t":"2026-10-09T17:00:00Z","v":6399,"vw":29.553392},{"c":29.63,"h":29.63,"l":29.52,"n":297,"o":29.52,"t":"2026-10-09T17:15:00Z","v":9586,"vw":29.59754},{"c":29.64,"h":29.67,"l":29.52,"n":737,"o":29.625,"t":"2026-10-09T17:30:00Z","v":39927,"vw":29.583937},{"c":29.72,"h":29.745,"l":29.64,"n":185,"o":29.64,"t":"2026-10-09T17:45:00Z","v":8427,"vw":29.684862},{"c":29.61,"h":29.72,"l":29.61,"n":232,"o":29.72,"t":"2026-10-09T18:00:00Z","v":11037,"vw":29.66372},{"c":29.63,"h":29.68,"l":29.57,"n":305,"o":29.6,"t":"2026-10-09T18:15:00Z","v":21561,"vw":29.638247},{"c":29.615,"h":29.745,"l":29.59,"n":325,"o":29.6,"t":"2026-10-09T18:30:00Z","v":18888,"vw":29.682823},{"c":29.4,"h":29.64,"l":29.37,"n":540,"o":29.6,"t":"2026-10-09T18:45:00Z","v":37651,"vw":29.511488},{"c":29.46,"h":29.5,"l":29.37,"n":606,"o":29.4,"t":"2026-10-09T19:00:00Z","v":37514,"vw":29.435111},{"c":29.53,"h":29.54,"l":29.45,"n":699,"o":29.46,"t":"2026-10-09T19:15:00Z","v":48090,"vw":29.483091},{"c":29.505,"h":29.61,"l":29.46,"n":1221,"o":29.53,"t":"2026-10-09T19:30:00Z","v":76290,"vw":29.547902},{"c":29.81,"h":29.82,"l":29.5,"n":2990,"o":29.505,"t":"2026-10-09T19:45:00Z","v":190503,"vw":29.741228},{"c":29.77,"h":29.77,"l":29.77,"n":43,"o":29.77,"t":"2026-10-09T20:00:00Z","v":103409,"vw":29.77},{"c":29.77,"h":29.77,"l":29.77,"n":1,"o":29.77,"t":"2026-10-09T20:15:00Z","v":29004,"vw":29.77},{"c":29.7,"h":29.7,"l":29.7,"n":1,"o":29.7,"t":"2026-10-12T10:15:00Z","v":135,"vw":29.7},{"c":29.7,"h":29.7,"l":29.7,"n":1,"o":29.7,"t":"2026-10-12T11:00:00Z","v":200,"vw":29.7},{"c":29.78,"h":29.78,"l":29.78,"n":6,"o":29.78,"t":"2026-10-12T12:15:00Z","v":314,"vw":29.78},{"c":29.99,"h":29.99,"l":29.99,"n":1,"o":29.99,"t":"2026-10-12T13:15:00Z","v":100,"vw":29.99},{"c":29.9,"h":30.23,"l":29.9,"n":646,"o":30,"t":"2026-10-12T13:30:00Z","v":41481,"vw":30.041613},{"c":29.54,"h":29.955,"l":29.535,"n":371,"o":29.945,"t":"2026-10-12T13:45:00Z","v":18463,"vw":29.74536},{"c":29.5,"h":29.67,"l":29.41,"n":335,"o":29.51,"t":"2026-10-12T14:00:00Z","v":13786,"vw":29.50992},{"c":29.69,"h":29.72,"l":29.505,"n":366,"o":29.51,"t":"2026-10-12T14:15:00Z","v":18957,"vw":29.622004},{"c":29.605,"h":29.74,"l":29.605,"n":410,"o":29.715,"t":"2026-10-12T14:30:00Z","v":29922,"vw":29.662672},{"c":29.655,"h":29.715,"l":29.63,"n":334,"o":29.66,"t":"2026-10-12T14:45:00Z","v":13728,"vw":29.676369},{"c":29.62,"h":29.69,"l":29.61,"n":319,"o":29.67,"t":"2026-10-12T15:00:00Z","v":17932,"vw":29.654721},{"c":29.6,"h":29.6,"l":29.49,"n":300,"o":29.6,"t":"2026-10-12T15:15:00Z","v":11569,"vw":29.555919},{"c":29.41,"h":29.6078,"l":29.41,"n":301,"o":29.6078,"t":"2026-10-12T15:30:00Z","v":13631,"vw":29.489282},{"c":29.4,"h":29.47,"l":29.39,"n":195,"o":29.41,"t":"2026-10-12T15:45:00Z","v":7650,"vw":29.420777},{"c":29.31,"h":29.39,"l":29.28,"n":334,"o":29.38,"t":"2026-10-12T16:00:00Z","v":11834,"vw":29.330431},{"c":29.24,"h":29.295,"l":29.2,"n":301,"o":29.295,"t":"2026-10-12T16:15:00Z","v":15301,"vw":29.229666},{"c":29.34,"h":29.37,"l":29.25,"n":226,"o":29.25,"t":"2026-10-12T16:30:00Z","v":11206,"vw":29.320252},{"c":29.38,"h":29.384,"l":29.28,"n":316,"o":29.34,"t":"2026-10-12T16:45:00Z","v":11417,"vw":29.332113},{"c":29.37,"h":29.405,"l":29.35,"n":147,"o":29.38,"t":"2026-10-12T17:00:00Z","v":5213,"vw":29.385603},{"c":29.41,"h":29.41,"l":29.34,"n":335,"o":29.36,"t":"2026-10-12T17:15:00Z","v":12439,"vw":29.368337},{"c":29.35,"h":29.44,"l":29.34,"n":180,"o":29.41,"t":"2026-10-12T17:30:00Z","v":8732,"vw":29.376584},{"c":29.31,"h":29.35,"l":29.31,"n":211,"o":29.35,"t":"2026-10-12T17:45:00Z","v":6995,"vw":29.330691},{"c":29.38,"h":29.41,"l":29.31,"n":229,"o":29.31,"t":"2026-10-12T18:00:00Z","v":8884,"vw":29.353269},{"c":29.36,"h":29.39,"l":29.305,"n":506,"o":29.38,"t":"2026-10-12T18:15:00Z","v":18999,"vw":29.347199},{"c":29.32,"h":29.35,"l":29.31,"n":215,"o":29.35,"t":"2026-10-12T18:30:00Z","v":9701,"vw":29.328095},{"c":29.4,"h":29.405,"l":29.32,"n":284,"o":29.32,"t":"2026-10-12T18:45:00Z","v":9366,"vw":29.36692},{"c":29.4,"h":29.42,"l":29.39,"n":340,"o":29.41,"t":"2026-10-12T19:00:00Z","v":11756,"vw":29.409296},{"c":29.31,"h":29.41,"l":29.3,"n":458,"o":29.41,"t":"2026-10-12T19:15:00Z","v":18739,"vw":29.330835},{"c":29.23,"h":29.31,"l":29.19,"n":886,"o":29.3,"t":"2026-10-12T19:30:00Z","v":35739,"vw":29.257681},{"c":29.29,"h":29.33,"l":29.16,"n":1944,"o":29.204,"t":"2026-10-12T19:45:00Z","v":91718,"vw":29.269642},{"c":29.3,"h":29.3,"l":29.3,"n":24,"o":29.3,"t":"2026-10-12T20:00:00Z","v":139198,"vw":29.3},{"c":29.3,"h":29.3,"l":29.3,"n":1,"o":29.3,"t":"2026-10-12T20:30:00Z","v":1656,"vw":29.3},{"c":29.61,"h":29.61,"l":29.3,"n":27,"o":29.3,"t":"2026-10-13T08:45:00Z","v":1103,"vw":29.432857},{"c":29.5,"h":29.5,"l":29.5,"n":8,"o":29.5,"t":"2026-10-13T09:00:00Z","v":602,"vw":29.5},{"c":29.3,"h":29.3,"l":29.3,"n":1,"o":29.3,"t":"2026-10-13T09:15:00Z","v":500,"vw":29.3},{"c":29.3,"h":29.3,"l":29.3,"n":1,"o":29.3,"t":"2026-10-13T11:30:00Z","v":100,"vw":29.3},{"c":29.65,"h":29.65,"l":29.65,"n":1,"o":29.65,"t":"2026-10-13T13:00:00Z","v":146,"vw":29.65},{"c":29.8601,"h":29.99,"l":29.365,"n":413,"o":29.74,"t":"2026-10-13T13:30:00Z","v":35879,"vw":29.686684},{"c":29.79,"h":29.88,"l":29.65,"n":277,"o":29.88,"t":"2026-10-13T13:45:00Z","v":12038,"vw":29.787866},{"c":29.565,"h":29.81,"l":29.56,"n":627,"o":29.79,"t":"2026-10-13T14:00:00Z","v":43221,"vw":29.664446},{"c":29.59,"h":29.67,"l":29.545,"n":325,"o":29.55,"t":"2026-10-13T14:15:00Z","v":20138,"vw":29.61089},{"c":29.5,"h":29.59,"l":29.475,"n":315,"o":29.59,"t":"2026-10-13T14:30:00Z","v":12126,"vw":29.526363},{"c":29.6,"h":29.6,"l":29.43,"n":321,"o":29.46,"t":"2026-10-13T14:45:00Z","v":15544,"vw":29.487922},{"c":29.71,"h":29.72,"l":29.55,"n":306,"o":29.56,"t":"2026-10-13T15:00:00Z","v":12418,"vw":29.656836},{"c":29.83,"h":29.83,"l":29.72,"n":501,"o":29.72,"t":"2026-10-13T15:15:00Z","v":24184,"vw":29.763188},{"c":29.81,"h":29.83,"l":29.76,"n":448,"o":29.83,"t":"2026-10-13T15:30:00Z","v":17388,"vw":29.808892},{"c":29.73,"h":29.825,"l":29.69,"n":272,"o":29.825,"t":"2026-10-13T15:45:00Z","v":8420,"vw":29.744136},{"c":29.78,"h":29.795,"l":29.7,"n":286,"o":29.72,"t":"2026-10-13T16:00:00Z","v":9242,"vw":29.753086},{"c":29.765,"h":29.81,"l":29.76,"n":238,"o":29.785,"t":"2026-10-13T16:15:00Z","v":6671,"vw":29.784353},{"c":29.71,"h":29.78,"l":29.68,"n":306,"o":29.765,"t":"2026-10-13T16:30:00Z","v":11848,"vw":29.747169},{"c":29.7783,"h":29.7783,"l":29.68,"n":352,"o":29.715,"t":"2026-10-13T16:45:00Z","v":12112,"vw":29.705202},{"c":29.74,"h":29.825,"l":29.74,"n":372,"o":29.77,"t":"2026-10-13T17:00:00Z","v":15455,"vw":29.784058},{"c":29.725,"h":29.75,"l":29.695,"n":263,"o":29.75,"t":"2026-10-13T17:15:00Z","v":9286,"vw":29.719914},{"c":29.74,"h":29.835,"l":29,"n":1914,"o":29.72,"t":"2026-10-13T17:30:00Z","v":117314,"vw":29.689359},{"c":29.755,"h":29.755,"l":29.7,"n":361,"o":29.74,"t":"2026-10-13T17:45:00Z","v":13197,"vw":29.715034},{"c":29.76,"h":29.83,"l":29.76,"n":554,"o":29.76,"t":"2026-10-13T18:00:00Z","v":27459,"vw":29.804498},{"c":29.77,"h":29.81,"l":29.73,"n":644,"o":29.75,"t":"2026-10-13T18:15:00Z","v":25037,"vw":29.767364},{"c":29.68,"h":29.77,"l":29.56,"n":1308,"o":29.77,"t":"2026-10-13T18:30:00Z","v":77212,"vw":29.634666},{"c":29.64,"h":29.69,"l":29.61,"n":431,"o":29.68,"t":"2026-10-13T18:45:00Z","v":15455,"vw":29.660511},{"c":29.605,"h":29.63,"l":29.57,"n":450,"o":29.63,"t":"2026-10-13T19:00:00Z","v":14692,"vw":29.601424},{"c":29.52,"h":29.61,"l":29.495,"n":611,"o":29.61,"t":"2026-10-13T19:15:00Z","v":17485,"vw":29.558462},{"c":29.65,"h":29.67,"l":29.5,"n":833,"o":29.51,"t":"2026-10-13T19:30:00Z","v":35116,"vw":29.592285},{"c":29.52,"h":29.7,"l":29.49,"n":2164,"o":29.655,"t":"2026-10-13T19:45:00Z","v":123092,"vw":29.565733},{"c":29.51,"h":29.51,"l":29.51,"n":66,"o":29.51,"t":"2026-10-13T20:00:00Z","v":141265,"vw":29.51},{"c":29.51,"h":29.51,"l":29.51,"n":1,"o":29.51,"t":"2026-10-13T20:30:00Z","v":794,"vw":29.51},{"c":29.61,"h":29.63,"l":29.3,"n":360,"o":29.4,"t":"2026-10-14T13:30:00Z","v":21519,"vw":29.460271},{"c":29.48,"h":29.71,"l":29.47,"n":551,"o":29.54,"t":"2026-10-14T13:45:00Z","v":28152,"vw":29.561963},{"c":29.46,"h":29.56,"l":29.38,"n":432,"o":29.51,"t":"2026-10-14T14:00:00Z","v":17706,"vw":29.47835},{"c":29.45,"h":29.48,"l":29.33,"n":266,"o":29.445,"t":"2026-10-14T14:15:00Z","v":10665,"vw":29.434691},{"c":29.32,"h":29.42,"l":29.26,"n":298,"o":29.42,"t":"2026-10-14T14:30:00Z","v":12149,"vw":29.342494},{"c":29.505,"h":29.525,"l":29.34,"n":519,"o":29.34,"t":"2026-10-14T14:45:00Z","v":35978,"vw":29.439417},{"c":29.375,"h":29.5,"l":29.37,"n":393,"o":29.5,"t":"2026-10-14T15:00:00Z","v":14741,"vw":29.416925},{"c":29.36,"h":29.43,"l":29.34,"n":380,"o":29.36,"t":"2026-10-14T15:15:00Z","v":16229,"vw":29.394572},{"c":29.33,"h":29.37,"l":29.24,"n":422,"o":29.33,"t":"2026-10-14T15:30:00Z","v":20490,"vw":29.30225},{"c":29.31,"h":29.44,"l":29.31,"n":331,"o":29.36,"t":"2026-10-14T15:45:00Z","v":12612,"vw":29.381806},{"c":29.46,"h":29.47,"l":29.28,"n":575,"o":29.31,"t":"2026-10-14T16:00:00Z","v":31054,"vw":29.384154},{"c":29.485,"h":29.485,"l":29.36,"n":359,"o":29.45,"t":"2026-10-14T16:15:00Z","v":18185,"vw":29.412137},{"c":29.365,"h":29.515,"l":29.325,"n":423,"o":29.505,"t":"2026-10-14T16:30:00Z","v":18567,"vw":29.397221},{"c":29.31,"h":29.44,"l":29.27,"n":425,"o":29.365,"t":"2026-10-14T16:45:00Z","v":13571,"vw":29.370537},{"c":29.2,"h":29.34,"l":29.2,"n":400,"o":29.33,"t":"2026-10-14T17:00:00Z","v":15473,"vw":29.277141},{"c":29.3,"h":29.33,"l":29.19,"n":435,"o":29.2,"t":"2026-10-14T17:15:00Z","v":15425,"vw":29.26185},{"c":29.17,"h":29.29,"l":29.17,"n":397,"o":29.29,"t":"2026-10-14T17:30:00Z","v":16409,"vw":29.224621},{"c":29.26,"h":29.26,"l":29.19,"n":415,"o":29.2,"t":"2026-10-14T17:45:00Z","v":14089,"vw":29.219111},{"c":29.27,"h":29.27,"l":29.19,"n":476,"o":29.27,"t":"2026-10-14T18:00:00Z","v":19595,"vw":29.233242},{"c":29.24,"h":29.3,"l":29.205,"n":446,"o":29.28,"t":"2026-10-14T18:15:00Z","v":17842,"vw":29.242853},{"c":29.27,"h":29.3,"l":29.23,"n":393,"o":29.24,"t":"2026-10-14T18:30:00Z","v":15374,"vw":29.252522},{"c":29.205,"h":29.34,"l":29.205,"n":652,"o":29.2601,"t":"2026-10-14T18:45:00Z","v":20321,"vw":29.281102},{"c":29.17,"h":29.23,"l":29.13,"n":859,"o":29.19,"t":"2026-10-14T19:00:00Z","v":30888,"vw":29.163408},{"c":29.255,"h":29.26,"l":29.18,"n":810,"o":29.18,"t":"2026-10-14T19:15:00Z","v":25841,"vw":29.206705},{"c":29.165,"h":29.3,"l":29.16,"n":812,"o":29.27,"t":"2026-10-14T19:30:00Z","v":27785,"vw":29.232685},{"c":29.31,"h":29.33,"l":29.12,"n":2467,"o":29.165,"t":"2026-10-14T19:45:00Z","v":118534,"vw":29.241075},{"c":29.32,"h":29.32,"l":29.32,"n":31,"o":29.32,"t":"2026-10-14T20:00:00Z","v":119986,"vw":29.32},{"c":29.49,"h":29.51,"l":29.49,"n":5,"o":29.51,"t":"2026-10-15T11:30:00Z","v":506,"vw":29.5},{"c":29.8,"h":29.8,"l":29.2,"n":86,"o":29.4,"t":"2026-10-15T13:15:00Z","v":5651,"vw":29.36028},{"c":29.93,"h":30.3,"l":29.73,"n":774,"o":29.78,"t":"2026-10-15T13:30:00Z","v":57835,"vw":29.912497},{"c":30.17,"h":30.265,"l":29.87,"n":1330,"o":29.99,"t":"2026-10-15T13:45:00Z","v":111933,"vw":30.054595},{"c":30.43,"h":30.56,"l":30.13,"n":1388,"o":30.16,"t":"2026-10-15T14:00:00Z","v":86186,"vw":30.352039},{"c":30.19,"h":30.5,"l":30.14,"n":810,"o":30.4,"t":"2026-10-15T14:15:00Z","v":46767,"vw":30.309062},{"c":30.04,"h":30.19,"l":30.02,"n":843,"o":30.19,"t":"2026-10-15T14:30:00Z","v":52388,"vw":30.088145},{"c":30.18,"h":30.185,"l":29.86,"n":673,"o":30.06,"t":"2026-10-15T14:45:00Z","v":27609,"vw":30.036729},{"c":30.12,"h":30.28,"l":30.12,"n":602,"o":30.1692,"t":"2026-10-15T15:00:00Z","v":32755,"vw":30.182074},{"c":30.16,"h":30.18,"l":30.065,"n":615,"o":30.11,"t":"2026-10-15T15:15:00Z","v":28890,"vw":30.101361},{"c":30.05,"h":30.16,"l":30.01,"n":533,"o":30.155,"t":"2026-10-15T15:30:00Z","v":16802,"vw":30.112577},{"c":30.03,"h":30.16,"l":30.03,"n":549,"o":30.045,"t":"2026-10-15T15:45:00Z","v":20293,"vw":30.100167},{"c":29.895,"h":30.06,"l":29.89,"n":515,"o":30.04,"t":"2026-10-15T16:00:00Z","v":21514,"vw":30.00016},{"c":29.99,"h":30,"l":29.89,"n":397,"o":29.895,"t":"2026-10-15T16:15:00Z","v":25630,"vw":29.960105},{"c":29.965,"h":30.01,"l":29.915,"n":380,"o":30.0025,"t":"2026-10-15T16:30:00Z","v":14505,"vw":29.965036},{"c":29.95,"h":29.96,"l":29.86,"n":412,"o":29.95,"t":"2026-10-15T16:45:00Z","v":14103,"vw":29.904335},{"c":29.9,"h":29.9525,"l":29.84,"n":356,"o":29.9525,"t":"2026-10-15T17:00:00Z","v":11703,"vw":29.896763},{"c":29.87,"h":29.87,"l":29.79,"n":389,"o":29.865,"t":"2026-10-15T17:15:00Z","v":10462,"vw":29.823358},{"c":29.885,"h":29.92,"l":29.87,"n":351,"o":29.88,"t":"2026-10-15T17:30:00Z","v":12630,"vw":29.890131},{"c":29.99,"h":29.99,"l":29.88,"n":400,"o":29.88,"t":"2026-10-15T17:45:00Z","v":16969,"vw":29.933709},{"c":30.02,"h":30.09,"l":29.995,"n":500,"o":29.995,"t":"2026-10-15T18:00:00Z","v":23302,"vw":30.044015},{"c":30.025,"h":30.085,"l":30,"n":464,"o":30.02,"t":"2026-10-15T18:15:00Z","v":22021,"vw":30.036853},{"c":30.04,"h":30.05,"l":29.965,"n":488,"o":30.01,"t":"2026-10-15T18:30:00Z","v":19974,"vw":30.006228},{"c":30.1,"h":30.1,"l":30.03,"n":492,"o":30.04,"t":"2026-10-15T18:45:00Z","v":24766,"vw":30.057605},{"c":30.11,"h":30.15,"l":30.1,"n":522,"o":30.12,"t":"2026-10-15T19:00:00Z","v":19844,"vw":30.12413},{"c":30.14,"h":30.245,"l":30.08,"n":735,"o":30.11,"t":"2026-10-15T19:15:00Z","v":28402,"vw":30.165811},{"c":30.245,"h":30.245,"l":30.07,"n":819,"o":30.12,"t":"2026-10-15T19:30:00Z","v":35143,"vw":30.136088},{"c":30.5,"h":30.52,"l":30.15,"n":2798,"o":30.25,"t":"2026-10-15T19:45:00Z","v":156743,"vw":30.377989},{"c":30.51,"h":30.51,"l":30.51,"n":35,"o":30.51,"t":"2026-10-15T20:00:00Z","v":141642,"vw":30.51},{"c":30.76,"h":30.76,"l":30.45,"n":50,"o":30.45,"t":"2026-10-16T12:30:00Z","v":7002,"vw":30.562878},{"c":30.7,"h":30.7,"l":30.7,"n":3,"o":30.7,"t":"2026-10-16T13:15:00Z","v":291,"vw":30.7},{"c":30.845,"h":30.94,"l":30.565,"n":144,"o":30.71,"t":"2026-10-16T13:30:00Z","v":16357,"vw":30.746522},{"c":30.64,"h":30.895,"l":30.64,"n":303,"o":30.78,"t":"2026-10-16T13:45:00Z","v":24314,"vw":30.7227},{"c":29.95,"h":30.59,"l":29.95,"n":383,"o":30.58,"t":"2026-10-16T14:00:00Z","v":17101,"vw":30.309113},{"c":29.84,"h":30.07,"l":29.84,"n":290,"o":29.945,"t":"2026-10-16T14:15:00Z","v":12766,"vw":29.983119},{"c":29.89,"h":29.89,"l":29.7,"n":232,"o":29.8,"t":"2026-10-16T14:30:00Z","v":8228,"vw":29.785897},{"c":29.815,"h":30.07,"l":29.75,"n":293,"o":29.89,"t":"2026-10-16T14:45:00Z","v":10814,"vw":29.928558},{"c":29.675,"h":29.88,"l":29.58,"n":300,"o":29.87,"t":"2026-10-16T15:00:00Z","v":11920,"vw":29.660413},{"c":29.555,"h":29.71,"l":29.54,"n":336,"o":29.65,"t":"2026-10-16T15:15:00Z","v":17534,"vw":29.629087},{"c":29.5,"h":29.615,"l":29.46,"n":329,"o":29.55,"t":"2026-10-16T15:30:00Z","v":15077,"vw":29.525382},{"c":29.31,"h":29.53,"l":29.245,"n":360,"o":29.48,"t":"2026-10-16T15:45:00Z","v":14525,"vw":29.383589},{"c":29.515,"h":29.516,"l":29.245,"n":307,"o":29.29,"t":"2026-10-16T16:00:00Z","v":16189,"vw":29.362259},{"c":29.5,"h":29.61,"l":29.45,"n":346,"o":29.515,"t":"2026-10-16T16:15:00Z","v":17138,"vw":29.545431},{"c":29.4411,"h":29.51,"l":29.42,"n":298,"o":29.5,"t":"2026-10-16T16:30:00Z","v":14687,"vw":29.458768},{"c":29.57,"h":29.57,"l":29.5,"n":287,"o":29.52,"t":"2026-10-16T16:45:00Z","v":9844,"vw":29.54289},{"c":29.5,"h":29.67,"l":29.455,"n":242,"o":29.67,"t":"2026-10-16T17:00:00Z","v":7145,"vw":29.511264},{"c":29.57,"h":29.57,"l":29.415,"n":351,"o":29.48,"t":"2026-10-16T17:15:00Z","v":20252,"vw":29.514394},{"c":29.595,"h":29.625,"l":29.505,"n":336,"o":29.6,"t":"2026-10-16T17:30:00Z","v":16477,"vw":29.57272},{"c":29.49,"h":29.59,"l":29.43,"n":245,"o":29.59,"t":"2026-10-16T17:45:00Z","v":9601,"vw":29.501381},{"c":29.455,"h":29.53,"l":29.44,"n":380,"o":29.45,"t":"2026-10-16T18:00:00Z","v":14030,"vw":29.490388},{"c":29.44,"h":29.5,"l":29.415,"n":369,"o":29.475,"t":"2026-10-16T18:15:00Z","v":15895,"vw":29.445312},{"c":29.555,"h":29.555,"l":29.41,"n":266,"o":29.43,"t":"2026-10-16T18:30:00Z","v":7047,"vw":29.456934},{"c":29.66,"h":29.68,"l":29.52,"n":514,"o":29.52,"t":"2026-10-16T18:45:00Z","v":20586,"vw":29.62992},{"c":29.64,"h":29.68,"l":29.585,"n":502,"o":29.65,"t":"2026-10-16T19:00:00Z","v":24509,"vw":29.641442},{"c":29.65,"h":29.76,"l":29.62,"n":697,"o":29.65,"t":"2026-10-16T19:15:00Z","v":37402,"vw":29.675466},{"c":29.64,"h":29.67,"l":29.58,"n":799,"o":29.65,"t":"2026-10-16T19:30:00Z","v":33434,"vw":29.633233},{"c":29.815,"h":29.89,"l":29.64,"n":2016,"o":29.67,"t":"2026-10-16T19:45:00Z","v":91708,"vw":29.792989},{"c":29.8,"h":29.8,"l":29.8,"n":35,"o":29.8,"t":"2026-10-16T20:00:00Z","v":117298,"vw":29.8},{"c":30,"h":30,"l":30,"n":5,"o":30,"t":"2026-10-19T12:00:00Z","v":104,"vw":30},{"c":29.8,"h":29.8,"l":29.8,"n":2,"o":29.8,"t":"2026-10-19T13:00:00Z","v":285,"vw":29.8},{"c":29.73,"h":30.5,"l":29.73,"n":84,"o":29.74,"t":"2026-10-19T13:30:00Z","v":9361,"vw":29.827513},{"c":29.775,"h":29.815,"l":29.59,"n":166,"o":29.61,"t":"2026-10-19T13:45:00Z","v":10342,"vw":29.687639},{"c":29.925,"h":29.925,"l":29.63,"n":225,"o":29.63,"t":"2026-10-19T14:00:00Z","v":17274,"vw":29.793192},{"c":30.165,"h":30.165,"l":29.88,"n":364,"o":29.95,"t":"2026-10-19T14:15:00Z","v":28670,"vw":29.986209},{"c":30.21,"h":30.26,"l":30.07,"n":216,"o":30.175,"t":"2026-10-19T14:30:00Z","v":7364,"vw":30.162384},{"c":30.215,"h":30.285,"l":30.15,"n":282,"o":30.25,"t":"2026-10-19T14:45:00Z","v":12555,"vw":30.203787},{"c":30.295,"h":30.295,"l":30.27,"n":159,"o":30.275,"t":"2026-10-19T15:00:00Z","v":4226,"vw":30.284889},{"c":30.23,"h":30.32,"l":30.18,"n":569,"o":30.27,"t":"2026-10-19T15:15:00Z","v":23287,"vw":30.237257},{"c":30.355,"h":30.355,"l":30.23,"n":235,"o":30.3,"t":"2026-10-19T15:30:00Z","v":7218,"vw":30.284639},{"c":30.335,"h":30.41,"l":30.29,"n":465,"o":30.355,"t":"2026-10-19T15:45:00Z","v":12223,"vw":30.334651},{"c":30.29,"h":30.32,"l":30.22,"n":276,"o":30.32,"t":"2026-10-19T16:00:00Z","v":11121,"vw":30.28006},{"c":30.41,"h":30.47,"l":30.28,"n":478,"o":30.29,"t":"2026-10-19T16:15:00Z","v":22176,"vw":30.384256},{"c":30.44,"h":30.44,"l":30.385,"n":267,"o":30.42,"t":"2026-10-19T16:30:00Z","v":10338,"vw":30.407952},{"c":30.405,"h":30.46,"l":30.38,"n":278,"o":30.4,"t":"2026-10-19T16:45:00Z","v":11460,"vw":30.40974},{"c":30.48,"h":30.515,"l":30.4,"n":260,"o":30.435,"t":"2026-10-19T17:00:00Z","v":10207,"vw":30.43453},{"c":30.54,"h":30.555,"l":30.44,"n":247,"o":30.44,"t":"2026-10-19T17:15:00Z","v":8198,"vw":30.502424},{"c":30.63,"h":30.63,"l":30.49,"n":304,"o":30.54,"t":"2026-10-19T17:30:00Z","v":12931,"vw":30.526902},{"c":30.595,"h":30.61,"l":30.565,"n":230,"o":30.58,"t":"2026-10-19T17:45:00Z","v":8621,"vw":30.581063},{"c":30.48,"h":30.62,"l":30.4367,"n":359,"o":30.57,"t":"2026-10-19T18:00:00Z","v":15085,"vw":30.529116},{"c":30.545,"h":30.62,"l":30.48,"n":314,"o":30.48,"t":"2026-10-19T18:15:00Z","v":15532,"vw":30.559516},{"c":30.61,"h":30.67,"l":30.53,"n":279,"o":30.53,"t":"2026-10-19T18:30:00Z","v":12136,"vw":30.59784},{"c":30.39,"h":30.62,"l":30.35,"n":611,"o":30.59,"t":"2026-10-19T18:45:00Z","v":27769,"vw":30.473962},{"c":30.255,"h":30.465,"l":30.22,"n":611,"o":30.38,"t":"2026-10-19T19:00:00Z","v":62399,"vw":30.349041},{"c":30.065,"h":30.225,"l":29.96,"n":1208,"o":30.22,"t":"2026-10-19T19:15:00Z","v":111155,"vw":30.070241},{"c":30.13,"h":30.22,"l":29.965,"n":1973,"o":30.065,"t":"2026-10-19T19:30:00Z","v":148417,"vw":30.054927},{"c":30.1,"h":30.225,"l":29.98,"n":5200,"o":30.09,"t":"2026-10-19T19:45:00Z","v":495070,"vw":30.050817},{"c":30.11,"h":30.11,"l":30.11,"n":28,"o":30.11,"t":"2026-10-19T20:00:00Z","v":113059,"vw":30.11},{"c":30.19,"h":30.19,"l":30.05,"n":5,"o":30.05,"t":"2026-10-20T12:30:00Z","v":629,"vw":30.145343},{"c":30.76,"h":30.78,"l":29.99,"n":1164,"o":30.25,"t":"2026-10-20T13:30:00Z","v":98450,"vw":30.371713},{"c":30.7,"h":31.24,"l":30.51,"n":1327,"o":30.765,"t":"2026-10-20T13:45:00Z","v":97585,"vw":30.818297},{"c":30.31,"h":30.79,"l":30.22,"n":1541,"o":30.79,"t":"2026-10-20T14:00:00Z","v":128831,"vw":30.397784},{"c":30.47,"h":30.59,"l":30.26,"n":992,"o":30.33,"t":"2026-10-20T14:15:00Z","v":65181,"vw":30.427634},{"c":30.54,"h":30.585,"l":30.29,"n":776,"o":30.455,"t":"2026-10-20T14:30:00Z","v":47501,"vw":30.423128},{"c":30.49,"h":30.53,"l":30.31,"n":1012,"o":30.53,"t":"2026-10-20T14:45:00Z","v":86915,"vw":30.463632},{"c":30.56,"h":30.6,"l":30.43,"n":499,"o":30.465,"t":"2026-10-20T15:00:00Z","v":26205,"vw":30.515024},{"c":30.44,"h":30.6,"l":30.36,"n":505,"o":30.56,"t":"2026-10-20T15:15:00Z","v":25623,"vw":30.471222},{"c":30.485,"h":30.5,"l":30.35,"n":398,"o":30.43,"t":"2026-10-20T15:30:00Z","v":18366,"vw":30.437407},{"c":30.65,"h":30.66,"l":30.485,"n":961,"o":30.485,"t":"2026-10-20T15:45:00Z","v":64305,"vw":30.590148},{"c":30.56,"h":30.72,"l":30.52,"n":728,"o":30.65,"t":"2026-10-20T16:00:00Z","v":44275,"vw":30.635996},{"c":30.66,"h":30.7,"l":30.55,"n":556,"o":30.55,"t":"2026-10-20T16:15:00Z","v":34322,"vw":30.624243},{"c":30.655,"h":30.71,"l":30.63,"n":580,"o":30.68,"t":"2026-10-20T16:30:00Z","v":29696,"vw":30.679829},{"c":30.785,"h":30.805,"l":30.65,"n":743,"o":30.66,"t":"2026-10-20T16:45:00Z","v":43274,"vw":30.728407},{"c":30.81,"h":30.85,"l":30.715,"n":769,"o":30.81,"t":"2026-10-20T17:00:00Z","v":45472,"vw":30.795084},{"c":30.87,"h":30.94,"l":30.8,"n":679,"o":30.8,"t":"2026-10-20T17:15:00Z","v":44357,"vw":30.869224},{"c":30.905,"h":30.91,"l":30.83,"n":599,"o":30.88,"t":"2026-10-20T17:30:00Z","v":31476,"vw":30.86564},{"c":30.84,"h":30.95,"l":30.84,"n":733,"o":30.91,"t":"2026-10-20T17:45:00Z","v":39225,"vw":30.906842},{"c":31,"h":31.01,"l":30.86,"n":714,"o":30.86,"t":"2026-10-20T18:00:00Z","v":38046,"vw":30.935521},{"c":30.95,"h":31.1,"l":30.95,"n":734,"o":31,"t":"2026-10-20T18:15:00Z","v":35088,"vw":31.023206},{"c":30.9,"h":30.92,"l":30.854,"n":475,"o":30.88,"t":"2026-10-20T18:30:00Z","v":25671,"vw":30.881484},{"c":30.74,"h":30.93,"l":30.69,"n":952,"o":30.91,"t":"2026-10-20T18:45:00Z","v":65807,"vw":30.772049},{"c":30.94,"h":31.005,"l":30.66,"n":891,"o":30.73,"t":"2026-10-20T19:00:00Z","v":68747,"vw":30.808088},{"c":31.1,"h":31.11,"l":30.92,"n":899,"o":30.92,"t":"2026-10-20T19:15:00Z","v":54439,"vw":31.019076},{"c":31.065,"h":31.13,"l":31.01,"n":1178,"o":31.1,"t":"2026-10-20T19:30:00Z","v":70431,"vw":31.069013},{"c":31.24,"h":31.25,"l":31.005,"n":3259,"o":31.065,"t":"2026-10-20T19:45:00Z","v":218004,"vw":31.147169},{"c":31.23,"h":31.23,"l":31.23,"n":43,"o":31.23,"t":"2026-10-20T20:00:00Z","v":144968,"vw":31.23},{"c":31.47,"h":31.545,"l":31,"n":289,"o":31.16,"t":"2026-10-21T13:30:00Z","v":32490,"vw":31.220839},{"c":31.415,"h":31.62,"l":31.34,"n":325,"o":31.45,"t":"2026-10-21T13:45:00Z","v":19630,"vw":31.529053},{"c":31.435,"h":31.51,"l":31.26,"n":520,"o":31.3,"t":"2026-10-21T14:00:00Z","v":31188,"vw":31.342849},{"c":31.575,"h":31.61,"l":31.37,"n":413,"o":31.435,"t":"2026-10-21T14:15:00Z","v":22860,"vw":31.448518},{"c":31.58,"h":31.58,"l":31.45,"n":341,"o":31.57,"t":"2026-10-21T14:30:00Z","v":17145,"vw":31.540453},{"c":31.64,"h":31.64,"l":31.51,"n":488,"o":31.575,"t":"2026-10-21T14:45:00Z","v":22040,"vw":31.566958},{"c":31.655,"h":31.68,"l":31.565,"n":301,"o":31.645,"t":"2026-10-21T15:00:00Z","v":15672,"vw":31.62527},{"c":31.9,"h":31.9,"l":31.655,"n":428,"o":31.655,"t":"2026-10-21T15:15:00Z","v":17212,"vw":31.766391},{"c":31.725,"h":31.92,"l":31.715,"n":230,"o":31.9,"t":"2026-10-21T15:30:00Z","v":7419,"vw":31.843581},{"c":31.635,"h":31.87,"l":31.635,"n":323,"o":31.73,"t":"2026-10-21T15:45:00Z","v":17504,"vw":31.73249},{"c":31.74,"h":31.75,"l":31.655,"n":387,"o":31.655,"t":"2026-10-21T16:00:00Z","v":24026,"vw":31.676651},{"c":31.765,"h":31.85,"l":31.575,"n":1148,"o":31.74,"t":"2026-10-21T16:15:00Z","v":114386,"vw":31.653929},{"c":31.64,"h":31.79,"l":31.605,"n":505,"o":31.79,"t":"2026-10-21T16:30:00Z","v":23169,"vw":31.717602},{"c":31.59,"h":31.7,"l":31.58,"n":274,"o":31.665,"t":"2026-10-21T16:45:00Z","v":9937,"vw":31.626716},{"c":31.42,"h":31.61,"l":31.42,"n":222,"o":31.61,"t":"2026-10-21T17:00:00Z","v":9013,"vw":31.503554},{"c":31.34,"h":31.45,"l":31.295,"n":453,"o":31.405,"t":"2026-10-21T17:15:00Z","v":21651,"vw":31.392016},{"c":31.4,"h":31.425,"l":31.2963,"n":335,"o":31.33,"t":"2026-10-21T17:30:00Z","v":11349,"vw":31.373786},{"c":31.48,"h":31.48,"l":31.41,"n":247,"o":31.43,"t":"2026-10-21T17:45:00Z","v":8596,"vw":31.446007},{"c":31.489,"h":31.495,"l":31.435,"n":200,"o":31.485,"t":"2026-10-21T18:00:00Z","v":18796,"vw":31.469346},{"c":31.58,"h":31.665,"l":31.485,"n":288,"o":31.485,"t":"2026-10-21T18:15:00Z","v":12285,"vw":31.58073},{"c":31.56,"h":31.645,"l":31.56,"n":350,"o":31.59,"t":"2026-10-21T18:30:00Z","v":19651,"vw":31.607801},{"c":31.47,"h":31.585,"l":31.47,"n":348,"o":31.585,"t":"2026-10-21T18:45:00Z","v":11822,"vw":31.543489},{"c":31.4,"h":31.44,"l":31.32,"n":335,"o":31.36,"t":"2026-10-21T19:00:00Z","v":10639,"vw":31.375629},{"c":31.515,"h":31.56,"l":31.4,"n":318,"o":31.4,"t":"2026-10-21T19:15:00Z","v":11912,"vw":31.497222},{"c":31.43,"h":31.615,"l":31.43,"n":635,"o":31.54,"t":"2026-10-21T19:30:00Z","v":23175,"vw":31.537154},{"c":31.55,"h":31.64,"l":31.41,"n":2563,"o":31.42,"t":"2026-10-21T19:45:00Z","v":160137,"vw":31.575614},{"c":31.56,"h":31.56,"l":31.56,"n":39,"o":31.56,"t":"2026-10-21T20:00:00Z","v":104364,"vw":31.56},{"c":31.7,"h":31.7,"l":31.7,"n":10,"o":31.7,"t":"2026-10-22T12:30:00Z","v":233,"vw":31.7},{"c":32.757,"h":32.855,"l":31.38,"n":454,"o":31.71,"t":"2026-10-22T13:30:00Z","v":49615,"vw":32.364999},{"c":32.765,"h":32.805,"l":32.47,"n":406,"o":32.66,"t":"2026-10-22T13:45:00Z","v":26358,"vw":32.644816},{"c":32.84,"h":32.85,"l":32.53,"n":500,"o":32.71,"t":"2026-10-22T14:00:00Z","v":34003,"vw":32.680205},{"c":32.98,"h":33.05,"l":32.78,"n":635,"o":32.845,"t":"2026-10-22T14:15:00Z","v":42434,"vw":32.930264},{"c":33.02,"h":33.15,"l":32.85,"n":720,"o":32.93,"t":"2026-10-22T14:30:00Z","v":62193,"vw":32.918764},{"c":33.37,"h":33.39,"l":32.98,"n":698,"o":33.072,"t":"2026-10-22T14:45:00Z","v":47468,"vw":33.161081},{"c":33.54,"h":33.62,"l":33.41,"n":699,"o":33.43,"t":"2026-10-22T15:00:00Z","v":39415,"vw":33.518785},{"c":34.12,"h":34.16,"l":33.57,"n":977,"o":33.57,"t":"2026-10-22T15:15:00Z","v":78146,"vw":33.871752},{"c":34.23,"h":34.27,"l":34.11,"n":699,"o":34.14,"t":"2026-10-22T15:30:00Z","v":38419,"vw":34.198672},{"c":34.115,"h":34.425,"l":34.03,"n":836,"o":34.24,"t":"2026-10-22T15:45:00Z","v":71330,"vw":34.252845},{"c":34.38,"h":34.63,"l":34,"n":1700,"o":34.12,"t":"2026-10-22T16:00:00Z","v":125927,"vw":34.280454},{"c":34.55,"h":34.62,"l":34.375,"n":419,"o":34.375,"t":"2026-10-22T16:15:00Z","v":17193,"vw":34.475013},{"c":34.2301,"h":34.55,"l":34.21,"n":392,"o":34.55,"t":"2026-10-22T16:30:00Z","v":14986,"vw":34.421733},{"c":34.38,"h":34.38,"l":34.12,"n":511,"o":34.2,"t":"2026-10-22T16:45:00Z","v":21572,"vw":34.20859},{"c":34.11,"h":34.35,"l":34.105,"n":517,"o":34.35,"t":"2026-10-22T17:00:00Z","v":27507,"vw":34.208628},{"c":34.145,"h":34.19,"l":33.98,"n":654,"o":34.11,"t":"2026-10-22T17:15:00Z","v":33364,"vw":34.089911},{"c":34.38,"h":34.38,"l":34.145,"n":619,"o":34.145,"t":"2026-10-22T17:30:00Z","v":26666,"vw":34.294639},{"c":34.41,"h":34.425,"l":34.28,"n":488,"o":34.4,"t":"2026-10-22T17:45:00Z","v":21551,"vw":34.357418},{"c":34.38,"h":34.47,"l":34.24,"n":694,"o":34.4,"t":"2026-10-22T18:00:00Z","v":26481,"vw":34.378974},{"c":34.3,"h":34.49,"l":34.275,"n":606,"o":34.37,"t":"2026-10-22T18:15:00Z","v":23193,"vw":34.365446},{"c":34.1,"h":34.375,"l":34.05,"n":730,"o":34.3,"t":"2026-10-22T18:30:00Z","v":34750,"vw":34.224352},{"c":34.1,"h":34.12,"l":33.99,"n":524,"o":34.1,"t":"2026-10-22T18:45:00Z","v":26018,"vw":34.043112},{"c":34.19,"h":34.24,"l":34.06,"n":694,"o":34.12,"t":"2026-10-22T19:00:00Z","v":35509,"vw":34.149398},{"c":34.215,"h":34.27,"l":34.185,"n":604,"o":34.2,"t":"2026-10-22T19:15:00Z","v":23030,"vw":34.230013},{"c":34.255,"h":34.275,"l":34.03,"n":1516,"o":34.22,"t":"2026-10-22T19:30:00Z","v":109229,"vw":34.123157},{"c":34.35,"h":34.44,"l":34.26,"n":3878,"o":34.28,"t":"2026-10-22T19:45:00Z","v":270428,"vw":34.355443},{"c":34.29,"h":34.37,"l":34.29,"n":43,"o":34.37,"t":"2026-10-22T20:00:00Z","v":157727,"vw":34.369808},{"c":34.6,"h":34.6,"l":34.6,"n":8,"o":34.6,"t":"2026-10-22T23:15:00Z","v":410,"vw":34.6}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3398618722186558,"strike":47.4562886111216,"iv":0.8098415865756818,"gamma":0.022434319363274308,"theta":-0.024627642578770606,"vega":0.016725342988060447,"rho":0.002459604445398156,"breakevenPct":38.13916324664814},{"delta":0.15,"premium":0.6629460508850853,"strike":46.506041026808575,"iv":0.8998760773513734,"gamma":0.025354305521411373,"theta":-0.03609813342160985,"vega":0.021624103598070078,"rho":0.0035275445373785814,"breakevenPct":36.326552247669525},{"delta":0.2,"premium":0.9860302295515151,"strike":45.55579344249554,"iv":0.989910568127065,"gamma":0.028274291679548445,"theta":-0.04756862426444909,"vega":0.026522864208079717,"rho":0.004595484629359007,"breakevenPct":34.51394124869091},{"delta":0.25,"premium":1.2119795322386144,"strike":43.151023388069284,"iv":0.9544414527417661,"gamma":0.03445713243014032,"theta":-0.05210011802156829,"vega":0.030788872688672777,"rho":0.005741844194917385,"breakevenPct":28.216771445976576},{"delta":0.3,"premium":1.139500867585327,"strike":39.134205960077225,"iv":0.6799431870700353,"gamma":0.05256580750204649,"theta":-0.040763777672972255,"vega":0.033232883575755406,"rho":0.007124529121860062,"breakevenPct":16.39799661174148},{"delta":0.35,"premium":1.3641746247594755,"strike":37.951712501265916,"iv":0.663775902648881,"gamma":0.057872748528062054,"theta":-0.042888395854613175,"vega":0.035379856386352077,"rho":0.008323645815402451,"breakevenPct":13.629731578108078},{"delta":0.4,"premium":1.6943673337637186,"strike":37.00129115558425,"iv":0.6731996126533247,"gamma":0.05922175597159458,"theta":-0.04531581665590704,"vega":0.036598967075532604,"rho":0.009423841422080515,"breakevenPct":11.837163264011464},{"delta":0.45,"premium":2.0897837314396384,"strike":36.19431891542931,"iv":0.6984417043253712,"gamma":0.05812427372498386,"theta":-0.04793040671400904,"vega":0.037244544867656555,"rho":0.010462891632023666,"breakevenPct":10.647695511181926},{"delta":0.5,"premium":2.485200129115558,"strike":35.38734667527437,"iv":0.7236837959974177,"gamma":0.05702679147837315,"theta":-0.05054499677211104,"vega":0.0378901226597805,"rho":0.011501941841966817,"breakevenPct":9.458227758352386},{"delta":0.55,"premium":2.8476427622841967,"strike":34.568393094289505,"iv":0.7217814077025232,"gamma":0.05665537848605578,"theta":-0.05019442231075697,"vega":0.03756122177954847,"rho":0.012564756111002823,"breakevenPct":8.13883195541532},{"delta":0.6,"premium":3.1796480743691897,"strike":33.73837981407703,"iv":0.6948225763612218,"gamma":0.05695418326693227,"theta":-0.04710677290836653,"vega":0.036332802124834,"rho":0.013649506434586074,"breakevenPct":6.6995025677636155},{"delta":0.65,"premium":3.5116533864541832,"strike":32.90836653386454,"iv":0.6678637450199203,"gamma":0.05725298804780876,"theta":-0.044019123505976095,"vega":0.03510438247011952,"rho":0.014734256758169329,"breakevenPct":5.260173180111908},{"delta":0.7,"premium":4.224135220125786,"strike":31.834381551362682,"iv":0.6807721174004192,"gamma":0.053299790356394136,"theta":-0.04135513626834382,"vega":0.032676205450733756,"rho":0.015535703593434442,"breakevenPct":4.215366391585159},{"delta":0.75,"premium":5.305110062893083,"strike":30.52410901467505,"iv":0.7322920335429769,"gamma":0.045228511530398315,"theta":-0.03910146750524109,"vega":0.02908605870020964,"rho":0.016062769884895373,"breakevenPct":3.552656293549507},{"delta":0.8,"premium":6.386084905660379,"strike":29.21383647798742,"iv":0.7838119496855347,"gamma":0.03715723270440251,"theta":-0.036847798742138366,"vega":0.025495911949685528,"rho":0.016589836176356308,"breakevenPct":2.8899461955138555},{"delta":0.85,"premium":7.467059748427674,"strike":27.90356394129979,"iv":0.8353318658280923,"gamma":0.029085953878406703,"theta":-0.03459412997903564,"vega":0.021905765199161424,"rho":0.01711690246781724,"breakevenPct":2.2272360974782046}],"put":[{"delta":0.1,"premium":0.943254988211352,"strike":21.13490023577296,"iv":1.7081147855026748,"gamma":0.011875750955282538,"theta":-0.04888324487852347,"vega":0.01695920963359893,"rho":-0.0035055064289640017,"breakevenPct":41.64264379317454},{"delta":0.15,"premium":0.7592627494556825,"strike":27.81223895222252,"iv":0.8648064560301177,"gamma":0.027327354524007808,"theta":-0.03322109311197789,"vega":0.022321043301108814,"rho":-0.004774838752580329,"breakevenPct":21.812207506454236},{"delta":0.2,"premium":1.2138074818076472,"strike":28.869319725134062,"iv":0.9278773038206617,"gamma":0.03014948175714305,"theta":-0.042583208237392686,"vega":0.026532932618353093,"rho":-0.006504712330487236,"breakevenPct":20.070773863218452},{"delta":0.25,"premium":1.6683522141596117,"strike":29.92640049804561,"iv":0.9909481516112055,"gamma":0.03297160899027829,"theta":-0.05194532336280748,"vega":0.03074482193559737,"rho":-0.00823458590839414,"breakevenPct":18.32934021998267},{"delta":0.3,"premium":1.9829944085554791,"strike":31.230410471980345,"iv":0.9396562768084158,"gamma":0.03835152415944424,"theta":-0.053435238324920316,"vega":0.03318485865394787,"rho":-0.009871355579405062,"breakevenPct":15.469895770448366},{"delta":0.35,"premium":2.2899918962722854,"strike":32.540518638573744,"iv":0.8808045380875202,"gamma":0.04383776337115073,"theta":-0.054264343598055105,"vega":0.03544376012965964,"rho":-0.01150203822913977,"breakevenPct":12.570731958666302},{"delta":0.4,"premium":2.664789303079417,"strike":33.553484602917344,"iv":0.8459179902755267,"gamma":0.04728184764991897,"theta":-0.05337293354943274,"vega":0.03653776337115073,"rho":-0.013153852256531819,"breakevenPct":10.726314162318133},{"delta":0.45,"premium":3.039586709886548,"strike":34.566450567260944,"iv":0.8110314424635332,"gamma":0.0507259319286872,"theta":-0.052481523500810374,"vega":0.037631766612641816,"rho":-0.014805666283923867,"breakevenPct":8.881896365969965},{"delta":0.5,"premium":3.538595106550908,"strike":35.56432517758485,"iv":0.7933235201262826,"gamma":0.052041988950276244,"theta":-0.05144538279400158,"vega":0.037874269928966066,"rho":-0.016548820407904216,"breakevenPct":7.4400864999019145},{"delta":0.55,"premium":4.130544593528019,"strike":36.55090765588003,"iv":0.7884695343330703,"gamma":0.05176574585635359,"theta":-0.050300947119179165,"vega":0.03747963693764799,"rho":-0.018360319918842245,"breakevenPct":6.299528721525981},{"delta":0.6,"premium":4.730727762803234,"strike":37.54267744833783,"iv":0.7836958670260558,"gamma":0.051406109613656784,"theta":-0.049082210242587604,"vega":0.03702659478885894,"rho":-0.020178176865668935,"breakevenPct":5.1677754753335625},{"delta":0.65,"premium":5.539353099730459,"strike":38.66576819407008,"iv":0.780955525606469,"gamma":0.04893530997304582,"theta":-0.04598247978436657,"vega":0.03509487870619946,"rho":-0.02215697732104553,"breakevenPct":4.258915912313237},{"delta":0.7,"premium":6.347978436657681,"strike":39.78885893980233,"iv":0.7782151841868823,"gamma":0.046464510332434865,"theta":-0.04288274932614555,"vega":0.033163162623539987,"rho":-0.024135777776422115,"breakevenPct":3.350056349292913},{"delta":0.75,"premium":7.694117647058823,"strike":41.388508891928865,"iv":0.8002493844049248,"gamma":0.04127906976744186,"theta":-0.03957852257181942,"vega":0.03024514363885089,"rho":-0.02653395276128575,"breakevenPct":2.617366344306242},{"delta":0.8,"premium":9.673009950248758,"strike":43.58830845771145,"iv":0.8511669154228857,"gamma":0.03436567164179103,"theta":-0.0365728855721393,"vega":0.02676343283582089,"rho":-0.02942721290403311,"breakevenPct":1.9789060477957046},{"delta":0.85,"premium":13.4,"strike":47.5,"iv":0.9681,"gamma":0.0251,"theta":-0.034,"vega":0.0223,"rho":-0.033694560488107574,"breakevenPct":1.4450867052023122}]},"raw":{"call":[{"delta":0.1,"premium":0.3398618722186558,"strike":47.4562886111216,"iv":0.8098415865756818,"gamma":0.022434319363274308,"theta":-0.024627642578770606,"vega":0.016725342988060447,"rho":0.002459604445398156,"breakevenPct":38.13916324664814},{"delta":0.15,"premium":0.6629460508850853,"strike":46.506041026808575,"iv":0.8998760773513734,"gamma":0.025354305521411373,"theta":-0.03609813342160985,"vega":0.021624103598070078,"rho":0.0035275445373785814,"breakevenPct":36.326552247669525},{"delta":0.2,"premium":0.9860302295515151,"strike":45.55579344249554,"iv":0.989910568127065,"gamma":0.028274291679548445,"theta":-0.04756862426444909,"vega":0.026522864208079717,"rho":0.004595484629359007,"breakevenPct":34.51394124869091},{"delta":0.25,"premium":1.2119795322386144,"strike":43.151023388069284,"iv":0.9544414527417661,"gamma":0.03445713243014032,"theta":-0.05210011802156829,"vega":0.030788872688672777,"rho":0.005741844194917385,"breakevenPct":28.216771445976576},{"delta":0.3,"premium":1.139500867585327,"strike":39.134205960077225,"iv":0.6799431870700353,"gamma":0.05256580750204649,"theta":-0.040763777672972255,"vega":0.033232883575755406,"rho":0.007124529121860062,"breakevenPct":16.39799661174148},{"delta":0.35,"premium":1.3641746247594755,"strike":37.951712501265916,"iv":0.663775902648881,"gamma":0.057872748528062054,"theta":-0.042888395854613175,"vega":0.035379856386352077,"rho":0.008323645815402451,"breakevenPct":13.629731578108078},{"delta":0.4,"premium":1.6943673337637186,"strike":37.00129115558425,"iv":0.6731996126533247,"gamma":0.05922175597159458,"theta":-0.04531581665590704,"vega":0.036598967075532604,"rho":0.009423841422080515,"breakevenPct":11.837163264011464},{"delta":0.45,"premium":2.0897837314396384,"strike":36.19431891542931,"iv":0.6984417043253712,"gamma":0.05812427372498386,"theta":-0.04793040671400904,"vega":0.037244544867656555,"rho":0.010462891632023666,"breakevenPct":10.647695511181926},{"delta":0.5,"premium":2.485200129115558,"strike":35.38734667527437,"iv":0.7236837959974177,"gamma":0.05702679147837315,"theta":-0.05054499677211104,"vega":0.0378901226597805,"rho":0.011501941841966817,"breakevenPct":9.458227758352386},{"delta":0.55,"premium":2.8476427622841967,"strike":34.568393094289505,"iv":0.7217814077025232,"gamma":0.05665537848605578,"theta":-0.05019442231075697,"vega":0.03756122177954847,"rho":0.012564756111002823,"breakevenPct":8.13883195541532},{"delta":0.6,"premium":3.1796480743691897,"strike":33.73837981407703,"iv":0.6948225763612218,"gamma":0.05695418326693227,"theta":-0.04710677290836653,"vega":0.036332802124834,"rho":0.013649506434586074,"breakevenPct":6.6995025677636155},{"delta":0.65,"premium":3.5116533864541832,"strike":32.90836653386454,"iv":0.6678637450199203,"gamma":0.05725298804780876,"theta":-0.044019123505976095,"vega":0.03510438247011952,"rho":0.014734256758169329,"breakevenPct":5.260173180111908},{"delta":0.7,"premium":4.224135220125786,"strike":31.834381551362682,"iv":0.6807721174004192,"gamma":0.053299790356394136,"theta":-0.04135513626834382,"vega":0.032676205450733756,"rho":0.015535703593434442,"breakevenPct":4.215366391585159},{"delta":0.75,"premium":5.305110062893083,"strike":30.52410901467505,"iv":0.7322920335429769,"gamma":0.045228511530398315,"theta":-0.03910146750524109,"vega":0.02908605870020964,"rho":0.016062769884895373,"breakevenPct":3.552656293549507},{"delta":0.8,"premium":6.386084905660379,"strike":29.21383647798742,"iv":0.7838119496855347,"gamma":0.03715723270440251,"theta":-0.036847798742138366,"vega":0.025495911949685528,"rho":0.016589836176356308,"breakevenPct":2.8899461955138555},{"delta":0.85,"premium":7.467059748427674,"strike":27.90356394129979,"iv":0.8353318658280923,"gamma":0.029085953878406703,"theta":-0.03459412997903564,"vega":0.021905765199161424,"rho":0.01711690246781724,"breakevenPct":2.2272360974782046}],"put":[{"delta":0.1,"premium":0.943254988211352,"strike":21.13490023577296,"iv":1.7081147855026748,"gamma":0.011875750955282538,"theta":-0.04888324487852347,"vega":0.01695920963359893,"rho":-0.0035055064289640017,"breakevenPct":41.64264379317454},{"delta":0.15,"premium":0.7592627494556825,"strike":27.81223895222252,"iv":0.8648064560301177,"gamma":0.027327354524007808,"theta":-0.03322109311197789,"vega":0.022321043301108814,"rho":-0.004774838752580329,"breakevenPct":21.812207506454236},{"delta":0.2,"premium":1.2138074818076472,"strike":28.869319725134062,"iv":0.9278773038206617,"gamma":0.03014948175714305,"theta":-0.042583208237392686,"vega":0.026532932618353093,"rho":-0.006504712330487236,"breakevenPct":20.070773863218452},{"delta":0.25,"premium":1.6683522141596117,"strike":29.92640049804561,"iv":0.9909481516112055,"gamma":0.03297160899027829,"theta":-0.05194532336280748,"vega":0.03074482193559737,"rho":-0.00823458590839414,"breakevenPct":18.32934021998267},{"delta":0.3,"premium":1.9829944085554791,"strike":31.230410471980345,"iv":0.9396562768084158,"gamma":0.03835152415944424,"theta":-0.053435238324920316,"vega":0.03318485865394787,"rho":-0.009871355579405062,"breakevenPct":15.469895770448366},{"delta":0.35,"premium":2.2899918962722854,"strike":32.540518638573744,"iv":0.8808045380875202,"gamma":0.04383776337115073,"theta":-0.054264343598055105,"vega":0.03544376012965964,"rho":-0.01150203822913977,"breakevenPct":12.570731958666302},{"delta":0.4,"premium":2.664789303079417,"strike":33.553484602917344,"iv":0.8459179902755267,"gamma":0.04728184764991897,"theta":-0.05337293354943274,"vega":0.03653776337115073,"rho":-0.013153852256531819,"breakevenPct":10.726314162318133},{"delta":0.45,"premium":3.039586709886548,"strike":34.566450567260944,"iv":0.8110314424635332,"gamma":0.0507259319286872,"theta":-0.052481523500810374,"vega":0.037631766612641816,"rho":-0.014805666283923867,"breakevenPct":8.881896365969965},{"delta":0.5,"premium":3.538595106550908,"strike":35.56432517758485,"iv":0.7933235201262826,"gamma":0.052041988950276244,"theta":-0.05144538279400158,"vega":0.037874269928966066,"rho":-0.016548820407904216,"breakevenPct":7.4400864999019145},{"delta":0.55,"premium":4.130544593528019,"strike":36.55090765588003,"iv":0.7884695343330703,"gamma":0.05176574585635359,"theta":-0.050300947119179165,"vega":0.03747963693764799,"rho":-0.018360319918842245,"breakevenPct":6.299528721525981},{"delta":0.6,"premium":4.730727762803234,"strike":37.54267744833783,"iv":0.7836958670260558,"gamma":0.051406109613656784,"theta":-0.049082210242587604,"vega":0.03702659478885894,"rho":-0.020178176865668935,"breakevenPct":5.1677754753335625},{"delta":0.65,"premium":5.539353099730459,"strike":38.66576819407008,"iv":0.780955525606469,"gamma":0.04893530997304582,"theta":-0.04598247978436657,"vega":0.03509487870619946,"rho":-0.02215697732104553,"breakevenPct":4.258915912313237},{"delta":0.7,"premium":6.347978436657681,"strike":39.78885893980233,"iv":0.7782151841868823,"gamma":0.046464510332434865,"theta":-0.04288274932614555,"vega":0.033163162623539987,"rho":-0.024135777776422115,"breakevenPct":3.350056349292913},{"delta":0.75,"premium":7.694117647058823,"strike":41.388508891928865,"iv":0.8002493844049248,"gamma":0.04127906976744186,"theta":-0.03957852257181942,"vega":0.03024514363885089,"rho":-0.02653395276128575,"breakevenPct":2.617366344306242},{"delta":0.8,"premium":9.673009950248758,"strike":43.58830845771145,"iv":0.8511669154228857,"gamma":0.03436567164179103,"theta":-0.0365728855721393,"vega":0.02676343283582089,"rho":-0.02942721290403311,"breakevenPct":1.9789060477957046},{"delta":0.85,"premium":13.4,"strike":47.5,"iv":0.9681,"gamma":0.0251,"theta":-0.034,"vega":0.0223,"rho":-0.033694560488107574,"breakevenPct":1.4450867052023122}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}