{"symbol":"BVN","url":"https://intraalpha.com/companies/BVN","capturedAt":"2026-10-23T03:00:22.799Z","state":"ready","quote":{"symbol":"BVN","last_price":28.49,"prev_close":30.44,"regular_close":28.49,"change":-1.95,"change_pct":-6.406,"regular_change":-1.95,"regular_change_pct":-6.406,"extended_change":0,"extended_change_pct":0,"bid":27.86,"ask":28.87,"bid_size":100,"ask_size":100,"volume":935619,"vwap":28.567994,"open":29.64,"high":29.78,"low":28.17,"close":28.49,"trade_count":10913,"last_trade_at":"2026-10-22T23:00:00.002549176Z","last_quote_at":"2026-10-23T00:00:00.269281827Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:22.017177649-04:00","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":{"symbol":"BVN","fetched_at":"2026-10-23T03:00:22.094845+00:00","name":"Compania de Minas Buenaventura SAA ADR","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"OTHER PRECIOUS METALS & MINING","country":"USA","description":"Compaa de Minas Buenaventura SAA, a precious metals company, is dedicated to the exploration, extraction, concentration, smelting and commercialization of minerals and polymetallic metals in Peru, the United States, Europe and Asia. The company is headquartered in Lima, Peru.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":7731360000,"ebitda":1138911000,"pe_ratio":6.92,"peg_ratio":1.111,"book_value":17.03,"dividend_per_share":1.135,"dividend_yield":0.0373,"eps":4.4,"revenue_ttm":2207985000,"gross_profit_ttm":1351806000,"profit_margin":0.482,"operating_margin_ttm":0.418,"return_on_assets_ttm":0.107,"return_on_equity_ttm":0.278,"quarterly_earnings_growth":1.6,"quarterly_revenue_growth":0.432,"analyst_target_price":38.53,"analyst_number":2,"beta":0.416,"fifty_two_week_high":43.41,"fifty_two_week_low":20.28,"fifty_day_ma":33.19,"two_hundred_day_ma":34.04,"shares_outstanding":253715000,"forward_pe":36.5,"price_to_sales":3.502,"price_to_book":2.127,"ev_to_revenue":3.881,"ev_to_ebitda":6},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:00:22.094845+00:00"},"optionObservedAt":"2026-10-22T19:55:04.909Z","bars":[{"c":30.92,"h":30.92,"l":30.71,"n":78,"o":30.78,"t":"2026-10-16T13:30:00Z","v":10230,"vw":30.781411},{"c":30.9,"h":31.04,"l":30.83,"n":83,"o":30.91,"t":"2026-10-16T13:35:00Z","v":6551,"vw":30.949912},{"c":31.07,"h":31.13,"l":30.95,"n":207,"o":31,"t":"2026-10-16T13:40:00Z","v":22492,"vw":31.079617},{"c":30.81,"h":30.995,"l":30.81,"n":99,"o":30.94,"t":"2026-10-16T13:45:00Z","v":3235,"vw":30.880286},{"c":31.0007,"h":31.09,"l":30.81,"n":141,"o":30.885,"t":"2026-10-16T13:50:00Z","v":8090,"vw":30.924075},{"c":31,"h":31.05,"l":30.98,"n":69,"o":31.05,"t":"2026-10-16T13:55:00Z","v":5174,"vw":30.990024},{"c":30.92,"h":31.05,"l":30.92,"n":116,"o":31.04,"t":"2026-10-16T14:00:00Z","v":5863,"vw":31.015663},{"c":30.96,"h":30.96,"l":30.84,"n":45,"o":30.86,"t":"2026-10-16T14:05:00Z","v":1982,"vw":30.931639},{"c":31.01,"h":31.15,"l":30.95,"n":69,"o":30.95,"t":"2026-10-16T14:10:00Z","v":3667,"vw":31.088755},{"c":31.17,"h":31.17,"l":31.02,"n":33,"o":31.02,"t":"2026-10-16T14:15:00Z","v":1266,"vw":31.125},{"c":31.29,"h":31.29,"l":31.11,"n":163,"o":31.11,"t":"2026-10-16T14:20:00Z","v":4244,"vw":31.18915},{"c":31.3346,"h":31.3346,"l":31.13,"n":215,"o":31.3,"t":"2026-10-16T14:25:00Z","v":14268,"vw":31.215302},{"c":31.21,"h":31.36,"l":31.19,"n":116,"o":31.25,"t":"2026-10-16T14:30:00Z","v":6250,"vw":31.297491},{"c":31.08,"h":31.24,"l":31.075,"n":132,"o":31.24,"t":"2026-10-16T14:35:00Z","v":7638,"vw":31.172156},{"c":31.125,"h":31.15,"l":31.05,"n":112,"o":31.05,"t":"2026-10-16T14:40:00Z","v":4316,"vw":31.119766},{"c":31.16,"h":31.16,"l":31.115,"n":58,"o":31.115,"t":"2026-10-16T14:45:00Z","v":2584,"vw":31.129603},{"c":31.09,"h":31.21,"l":31.09,"n":50,"o":31.155,"t":"2026-10-16T14:50:00Z","v":2241,"vw":31.173573},{"c":31.08,"h":31.24,"l":31.08,"n":220,"o":31.11,"t":"2026-10-16T14:55:00Z","v":12581,"vw":31.165952},{"c":31.09,"h":31.12,"l":31,"n":88,"o":31.05,"t":"2026-10-16T15:00:00Z","v":2230,"vw":31.085806},{"c":30.98,"h":31.08,"l":30.98,"n":130,"o":31.08,"t":"2026-10-16T15:05:00Z","v":3134,"vw":31.0525},{"c":30.92,"h":31.02,"l":30.88,"n":109,"o":31.02,"t":"2026-10-16T15:10:00Z","v":3948,"vw":30.954924},{"c":30.985,"h":30.985,"l":30.915,"n":110,"o":30.92,"t":"2026-10-16T15:15:00Z","v":3880,"vw":30.945612},{"c":30.88,"h":30.96,"l":30.86,"n":59,"o":30.96,"t":"2026-10-16T15:20:00Z","v":2538,"vw":30.896238},{"c":30.9,"h":30.93,"l":30.87,"n":105,"o":30.87,"t":"2026-10-16T15:25:00Z","v":4985,"vw":30.892372},{"c":30.9703,"h":30.9703,"l":30.85,"n":76,"o":30.86,"t":"2026-10-16T15:30:00Z","v":3120,"vw":30.911036},{"c":30.885,"h":30.93,"l":30.88,"n":56,"o":30.93,"t":"2026-10-16T15:35:00Z","v":2031,"vw":30.90009},{"c":30.815,"h":30.91,"l":30.815,"n":96,"o":30.9,"t":"2026-10-16T15:40:00Z","v":3294,"vw":30.878571},{"c":30.79,"h":30.845,"l":30.76,"n":48,"o":30.82,"t":"2026-10-16T15:45:00Z","v":2756,"vw":30.817774},{"c":30.7,"h":30.79,"l":30.66,"n":114,"o":30.79,"t":"2026-10-16T15:50:00Z","v":7110,"vw":30.718019},{"c":30.75,"h":30.8,"l":30.7,"n":79,"o":30.7,"t":"2026-10-16T15:55:00Z","v":5786,"vw":30.765601},{"c":30.65,"h":30.69,"l":30.57,"n":64,"o":30.69,"t":"2026-10-16T16:00:00Z","v":1775,"vw":30.636197},{"c":30.69,"h":30.71,"l":30.63,"n":209,"o":30.65,"t":"2026-10-16T16:05:00Z","v":20836,"vw":30.664379},{"c":30.85,"h":30.85,"l":30.69,"n":96,"o":30.69,"t":"2026-10-16T16:10:00Z","v":3335,"vw":30.762678},{"c":30.84,"h":30.89,"l":30.84,"n":86,"o":30.865,"t":"2026-10-16T16:15:00Z","v":3742,"vw":30.861561},{"c":30.83,"h":30.845,"l":30.8,"n":71,"o":30.8,"t":"2026-10-16T16:20:00Z","v":2494,"vw":30.834168},{"c":30.83,"h":30.85,"l":30.83,"n":26,"o":30.85,"t":"2026-10-16T16:25:00Z","v":895,"vw":30.836547},{"c":30.73,"h":30.79,"l":30.73,"n":68,"o":30.79,"t":"2026-10-16T16:30:00Z","v":3267,"vw":30.763214},{"c":30.725,"h":30.7634,"l":30.67,"n":190,"o":30.73,"t":"2026-10-16T16:35:00Z","v":23621,"vw":30.709498},{"c":30.8175,"h":30.8175,"l":30.77,"n":105,"o":30.77,"t":"2026-10-16T16:40:00Z","v":4721,"vw":30.784593},{"c":30.675,"h":30.82,"l":30.65,"n":130,"o":30.82,"t":"2026-10-16T16:45:00Z","v":5893,"vw":30.754434},{"c":30.72,"h":30.74,"l":30.66,"n":56,"o":30.675,"t":"2026-10-16T16:50:00Z","v":7053,"vw":30.701165},{"c":30.735,"h":30.74,"l":30.7,"n":29,"o":30.7,"t":"2026-10-16T16:55:00Z","v":2132,"vw":30.709667},{"c":30.64,"h":30.735,"l":30.64,"n":90,"o":30.735,"t":"2026-10-16T17:00:00Z","v":3758,"vw":30.709077},{"c":30.64,"h":30.64,"l":30.63,"n":21,"o":30.63,"t":"2026-10-16T17:05:00Z","v":1216,"vw":30.636549},{"c":30.62,"h":30.66,"l":30.62,"n":46,"o":30.66,"t":"2026-10-16T17:10:00Z","v":1876,"vw":30.638785},{"c":30.57,"h":30.61,"l":30.57,"n":39,"o":30.61,"t":"2026-10-16T17:15:00Z","v":1727,"vw":30.578345},{"c":30.605,"h":30.605,"l":30.575,"n":30,"o":30.58,"t":"2026-10-16T17:20:00Z","v":2661,"vw":30.596064},{"c":30.61,"h":30.63,"l":30.55,"n":37,"o":30.63,"t":"2026-10-16T17:25:00Z","v":2466,"vw":30.612478},{"c":30.595,"h":30.625,"l":30.58,"n":77,"o":30.625,"t":"2026-10-16T17:30:00Z","v":3509,"vw":30.602646},{"c":30.57,"h":30.6,"l":30.56,"n":102,"o":30.595,"t":"2026-10-16T17:35:00Z","v":4164,"vw":30.578482},{"c":30.695,"h":30.72,"l":30.555,"n":180,"o":30.59,"t":"2026-10-16T17:40:00Z","v":7291,"vw":30.664382},{"c":30.61,"h":30.66,"l":30.61,"n":59,"o":30.66,"t":"2026-10-16T17:45:00Z","v":3860,"vw":30.629948},{"c":30.55,"h":30.62,"l":30.5425,"n":81,"o":30.62,"t":"2026-10-16T17:50:00Z","v":4058,"vw":30.562271},{"c":30.5201,"h":30.56,"l":30.5201,"n":106,"o":30.55,"t":"2026-10-16T17:55:00Z","v":3021,"vw":30.535065},{"c":30.5,"h":30.52,"l":30.46,"n":54,"o":30.52,"t":"2026-10-16T18:00:00Z","v":3419,"vw":30.496339},{"c":30.48,"h":30.51,"l":30.46,"n":88,"o":30.51,"t":"2026-10-16T18:05:00Z","v":4416,"vw":30.47465},{"c":30.48,"h":30.49,"l":30.445,"n":83,"o":30.45,"t":"2026-10-16T18:10:00Z","v":4895,"vw":30.471538},{"c":30.44,"h":30.51,"l":30.44,"n":41,"o":30.51,"t":"2026-10-16T18:15:00Z","v":1772,"vw":30.46973},{"c":30.42,"h":30.475,"l":30.41,"n":86,"o":30.45,"t":"2026-10-16T18:20:00Z","v":5095,"vw":30.433705},{"c":30.41,"h":30.43,"l":30.3547,"n":66,"o":30.43,"t":"2026-10-16T18:25:00Z","v":4321,"vw":30.405252},{"c":30.31,"h":30.37,"l":30.29,"n":155,"o":30.37,"t":"2026-10-16T18:30:00Z","v":10360,"vw":30.336801},{"c":30.28,"h":30.31,"l":30.275,"n":37,"o":30.31,"t":"2026-10-16T18:35:00Z","v":4025,"vw":30.304435},{"c":30.3,"h":30.34,"l":30.3,"n":74,"o":30.32,"t":"2026-10-16T18:40:00Z","v":4250,"vw":30.323972},{"c":30.31,"h":30.31,"l":30.28,"n":93,"o":30.28,"t":"2026-10-16T18:45:00Z","v":4120,"vw":30.303061},{"c":30.26,"h":30.32,"l":30.2412,"n":85,"o":30.32,"t":"2026-10-16T18:50:00Z","v":4963,"vw":30.292277},{"c":30.25,"h":30.25,"l":30.19,"n":114,"o":30.23,"t":"2026-10-16T18:55:00Z","v":4320,"vw":30.216099},{"c":30.26,"h":30.3,"l":30.255,"n":165,"o":30.255,"t":"2026-10-16T19:00:00Z","v":6030,"vw":30.278614},{"c":30.3,"h":30.36,"l":30.25,"n":224,"o":30.255,"t":"2026-10-16T19:05:00Z","v":29095,"vw":30.324394},{"c":30.39,"h":30.4176,"l":30.315,"n":108,"o":30.32,"t":"2026-10-16T19:10:00Z","v":7785,"vw":30.357975},{"c":30.4,"h":30.435,"l":30.4,"n":141,"o":30.42,"t":"2026-10-16T19:15:00Z","v":7824,"vw":30.42152},{"c":30.4613,"h":30.47,"l":30.425,"n":98,"o":30.43,"t":"2026-10-16T19:20:00Z","v":5859,"vw":30.44382},{"c":30.47,"h":30.47,"l":30.43,"n":179,"o":30.46,"t":"2026-10-16T19:25:00Z","v":8014,"vw":30.451877},{"c":30.475,"h":30.535,"l":30.455,"n":159,"o":30.5,"t":"2026-10-16T19:30:00Z","v":7795,"vw":30.484755},{"c":30.46,"h":30.49,"l":30.42,"n":140,"o":30.475,"t":"2026-10-16T19:35:00Z","v":10155,"vw":30.439893},{"c":30.365,"h":30.46,"l":30.36,"n":144,"o":30.46,"t":"2026-10-16T19:40:00Z","v":9115,"vw":30.393087},{"c":30.36,"h":30.44,"l":30.36,"n":249,"o":30.38,"t":"2026-10-16T19:45:00Z","v":15051,"vw":30.415641},{"c":30.44,"h":30.45,"l":30.35,"n":458,"o":30.36,"t":"2026-10-16T19:50:00Z","v":26261,"vw":30.385126},{"c":30.4,"h":30.51,"l":30.4,"n":1020,"o":30.41,"t":"2026-10-16T19:55:00Z","v":68894,"vw":30.445176},{"c":30.42,"h":30.42,"l":30.42,"n":10,"o":30.42,"t":"2026-10-16T20:00:00Z","v":111928,"vw":30.42},{"c":30.7,"h":30.7,"l":30.7,"n":13,"o":30.7,"t":"2026-10-19T08:40:00Z","v":113,"vw":30.7},{"c":30.7,"h":30.7,"l":30.7,"n":2,"o":30.7,"t":"2026-10-19T08:55:00Z","v":110,"vw":30.7},{"c":30.465,"h":30.465,"l":30.38,"n":38,"o":30.38,"t":"2026-10-19T13:30:00Z","v":4375,"vw":30.394971},{"c":30.235,"h":30.46,"l":30.235,"n":51,"o":30.46,"t":"2026-10-19T13:35:00Z","v":2303,"vw":30.393824},{"c":30.26,"h":30.26,"l":30.12,"n":146,"o":30.19,"t":"2026-10-19T13:45:00Z","v":6374,"vw":30.168089},{"c":30.28,"h":30.28,"l":30.28,"n":7,"o":30.28,"t":"2026-10-19T13:50:00Z","v":874,"vw":30.28},{"c":30.175,"h":30.28,"l":30.1,"n":84,"o":30.28,"t":"2026-10-19T14:00:00Z","v":2726,"vw":30.179671},{"c":30.09,"h":30.09,"l":30.09,"n":14,"o":30.09,"t":"2026-10-19T14:05:00Z","v":744,"vw":30.09},{"c":30.1,"h":30.1,"l":30.03,"n":101,"o":30.054,"t":"2026-10-19T14:10:00Z","v":8566,"vw":30.049051},{"c":30.102,"h":30.17,"l":30.0384,"n":25,"o":30.17,"t":"2026-10-19T14:15:00Z","v":1754,"vw":30.135037},{"c":30.11,"h":30.17,"l":30.11,"n":21,"o":30.17,"t":"2026-10-19T14:20:00Z","v":566,"vw":30.133333},{"c":30.125,"h":30.21,"l":30.11,"n":15,"o":30.12,"t":"2026-10-19T14:25:00Z","v":977,"vw":30.136784},{"c":30.1,"h":30.2,"l":30.08,"n":22,"o":30.2,"t":"2026-10-19T14:30:00Z","v":1074,"vw":30.114962},{"c":29.99,"h":30.1,"l":29.97,"n":162,"o":30.075,"t":"2026-10-19T14:35:00Z","v":10928,"vw":30.028322},{"c":30.05,"h":30.05,"l":29.98,"n":63,"o":30,"t":"2026-10-19T14:40:00Z","v":3151,"vw":30.018645},{"c":30.05,"h":30.05,"l":30.05,"n":10,"o":30.05,"t":"2026-10-19T14:45:00Z","v":283,"vw":30.05},{"c":30.03,"h":30.03,"l":30.02,"n":41,"o":30.02,"t":"2026-10-19T14:50:00Z","v":1657,"vw":30.028155},{"c":30.001,"h":30.05,"l":30.001,"n":13,"o":30.05,"t":"2026-10-19T14:55:00Z","v":681,"vw":30.014833},{"c":30.13,"h":30.16,"l":30.09,"n":32,"o":30.09,"t":"2026-10-19T15:00:00Z","v":1268,"vw":30.125714},{"c":30.165,"h":30.17,"l":30.11,"n":87,"o":30.13,"t":"2026-10-19T15:05:00Z","v":2500,"vw":30.145638},{"c":30.21,"h":30.21,"l":30.16,"n":116,"o":30.16,"t":"2026-10-19T15:10:00Z","v":3953,"vw":30.171311},{"c":30.21,"h":30.21,"l":30.175,"n":37,"o":30.175,"t":"2026-10-19T15:15:00Z","v":1650,"vw":30.192385},{"c":30.27,"h":30.27,"l":30.225,"n":98,"o":30.23,"t":"2026-10-19T15:20:00Z","v":2230,"vw":30.236019},{"c":30.37,"h":30.37,"l":30.3,"n":27,"o":30.3,"t":"2026-10-19T15:25:00Z","v":1185,"vw":30.316641},{"c":30.29,"h":30.32,"l":30.29,"n":35,"o":30.32,"t":"2026-10-19T15:30:00Z","v":1117,"vw":30.305},{"c":30.33,"h":30.33,"l":30.27,"n":53,"o":30.285,"t":"2026-10-19T15:35:00Z","v":1172,"vw":30.28528},{"c":30.2475,"h":30.25,"l":30.2475,"n":31,"o":30.25,"t":"2026-10-19T15:40:00Z","v":857,"vw":30.248331},{"c":30.24,"h":30.27,"l":30.24,"n":46,"o":30.27,"t":"2026-10-19T15:45:00Z","v":1449,"vw":30.256066},{"c":30.26,"h":30.29,"l":30.26,"n":87,"o":30.28,"t":"2026-10-19T15:50:00Z","v":3777,"vw":30.271224},{"c":30.24,"h":30.27,"l":30.24,"n":57,"o":30.26,"t":"2026-10-19T15:55:00Z","v":2052,"vw":30.257423},{"c":30.19,"h":30.26,"l":30.19,"n":52,"o":30.26,"t":"2026-10-19T16:00:00Z","v":1716,"vw":30.216636},{"c":30.19,"h":30.19,"l":30.18,"n":53,"o":30.18,"t":"2026-10-19T16:05:00Z","v":2426,"vw":30.181115},{"c":30.27,"h":30.27,"l":30.27,"n":19,"o":30.27,"t":"2026-10-19T16:15:00Z","v":433,"vw":30.27},{"c":30.22,"h":30.22,"l":30.22,"n":7,"o":30.22,"t":"2026-10-19T16:20:00Z","v":241,"vw":30.22},{"c":30.25,"h":30.25,"l":30.1901,"n":7,"o":30.1901,"t":"2026-10-19T16:25:00Z","v":1703,"vw":30.193779},{"c":30.21,"h":30.21,"l":30.18,"n":115,"o":30.19,"t":"2026-10-19T16:30:00Z","v":3830,"vw":30.199424},{"c":30.19,"h":30.19,"l":30.18,"n":22,"o":30.18,"t":"2026-10-19T16:35:00Z","v":920,"vw":30.182},{"c":30.285,"h":30.34,"l":30.21,"n":97,"o":30.21,"t":"2026-10-19T16:40:00Z","v":11040,"vw":30.270899},{"c":30.21,"h":30.21,"l":30.21,"n":17,"o":30.21,"t":"2026-10-19T16:45:00Z","v":469,"vw":30.21},{"c":30.175,"h":30.2,"l":30.16,"n":37,"o":30.1901,"t":"2026-10-19T16:55:00Z","v":1393,"vw":30.181476},{"c":30.15,"h":30.175,"l":30.15,"n":27,"o":30.175,"t":"2026-10-19T17:00:00Z","v":1177,"vw":30.158333},{"c":30.08,"h":30.14,"l":30.08,"n":46,"o":30.14,"t":"2026-10-19T17:05:00Z","v":11950,"vw":30.114968},{"c":30.17,"h":30.17,"l":30.08,"n":61,"o":30.08,"t":"2026-10-19T17:10:00Z","v":2296,"vw":30.112326},{"c":30.1899,"h":30.1899,"l":30.1899,"n":1,"o":30.1899,"t":"2026-10-19T17:15:00Z","v":277,"vw":30.1899},{"c":30.18,"h":30.18,"l":30.15,"n":14,"o":30.15,"t":"2026-10-19T17:20:00Z","v":585,"vw":30.163161},{"c":30.205,"h":30.205,"l":30.205,"n":9,"o":30.205,"t":"2026-10-19T17:25:00Z","v":447,"vw":30.205},{"c":30.2,"h":30.2,"l":30.2,"n":1,"o":30.2,"t":"2026-10-19T17:30:00Z","v":6615,"vw":30.2},{"c":30.23,"h":30.24,"l":30.2,"n":34,"o":30.2,"t":"2026-10-19T17:35:00Z","v":1538,"vw":30.21714},{"c":30.21,"h":30.24,"l":30.19,"n":158,"o":30.2,"t":"2026-10-19T17:40:00Z","v":7200,"vw":30.221257},{"c":30.165,"h":30.1832,"l":30.15,"n":35,"o":30.1832,"t":"2026-10-19T17:45:00Z","v":1027,"vw":30.170509},{"c":30.215,"h":30.215,"l":30.17,"n":41,"o":30.17,"t":"2026-10-19T17:55:00Z","v":1733,"vw":30.196375},{"c":30.24,"h":30.24,"l":30.18,"n":86,"o":30.22,"t":"2026-10-19T18:00:00Z","v":6307,"vw":30.197696},{"c":30.24,"h":30.24,"l":30.2084,"n":25,"o":30.22,"t":"2026-10-19T18:05:00Z","v":831,"vw":30.2271},{"c":30.21,"h":30.25,"l":30.21,"n":137,"o":30.25,"t":"2026-10-19T18:10:00Z","v":3627,"vw":30.238974},{"c":30.225,"h":30.225,"l":30.225,"n":16,"o":30.225,"t":"2026-10-19T18:15:00Z","v":482,"vw":30.225},{"c":30.23,"h":30.24,"l":30.225,"n":30,"o":30.24,"t":"2026-10-19T18:20:00Z","v":1046,"vw":30.23},{"c":30.2099,"h":30.23,"l":30.195,"n":81,"o":30.222,"t":"2026-10-19T18:25:00Z","v":3031,"vw":30.213133},{"c":30.19,"h":30.19,"l":30.18,"n":12,"o":30.18,"t":"2026-10-19T18:30:00Z","v":383,"vw":30.186552},{"c":30.18,"h":30.18,"l":30.1768,"n":32,"o":30.18,"t":"2026-10-19T18:35:00Z","v":2397,"vw":30.177176},{"c":30.215,"h":30.215,"l":30.18,"n":43,"o":30.18,"t":"2026-10-19T18:40:00Z","v":2590,"vw":30.203403},{"c":30.27,"h":30.27,"l":30.27,"n":12,"o":30.27,"t":"2026-10-19T18:45:00Z","v":564,"vw":30.27},{"c":30.26,"h":30.27,"l":30.26,"n":103,"o":30.27,"t":"2026-10-19T18:50:00Z","v":3628,"vw":30.267802},{"c":30.26,"h":30.295,"l":30.26,"n":80,"o":30.265,"t":"2026-10-19T18:55:00Z","v":2366,"vw":30.268765},{"c":30.23,"h":30.25,"l":30.23,"n":95,"o":30.25,"t":"2026-10-19T19:00:00Z","v":4975,"vw":30.239012},{"c":30.24,"h":30.24,"l":30.21,"n":60,"o":30.235,"t":"2026-10-19T19:05:00Z","v":2574,"vw":30.234183},{"c":30.23,"h":30.27,"l":30.23,"n":63,"o":30.26,"t":"2026-10-19T19:10:00Z","v":2858,"vw":30.2504},{"c":30.29,"h":30.29,"l":30.23,"n":73,"o":30.23,"t":"2026-10-19T19:15:00Z","v":5936,"vw":30.277671},{"c":30.265,"h":30.3,"l":30.26,"n":43,"o":30.3,"t":"2026-10-19T19:20:00Z","v":1975,"vw":30.274795},{"c":30.255,"h":30.26,"l":30.24,"n":79,"o":30.25,"t":"2026-10-19T19:25:00Z","v":3057,"vw":30.247524},{"c":30.301,"h":30.325,"l":30.243,"n":133,"o":30.255,"t":"2026-10-19T19:30:00Z","v":9143,"vw":30.288472},{"c":30.33,"h":30.36,"l":30.325,"n":133,"o":30.35,"t":"2026-10-19T19:35:00Z","v":6116,"vw":30.337179},{"c":30.31,"h":30.33,"l":30.28,"n":156,"o":30.33,"t":"2026-10-19T19:40:00Z","v":8021,"vw":30.302205},{"c":30.295,"h":30.33,"l":30.25,"n":193,"o":30.3,"t":"2026-10-19T19:45:00Z","v":7373,"vw":30.284765},{"c":30.21,"h":30.295,"l":30.19,"n":394,"o":30.295,"t":"2026-10-19T19:50:00Z","v":19516,"vw":30.241229},{"c":30.14,"h":30.25,"l":30.12,"n":963,"o":30.19,"t":"2026-10-19T19:55:00Z","v":44730,"vw":30.187205},{"c":30.14,"h":30.14,"l":30.14,"n":6,"o":30.14,"t":"2026-10-19T20:00:00Z","v":133594,"vw":30.14},{"c":29.81,"h":29.9,"l":29.5,"n":113,"o":29.9,"t":"2026-10-20T13:30:00Z","v":20198,"vw":29.781739},{"c":30.095,"h":30.095,"l":29.785,"n":64,"o":29.8,"t":"2026-10-20T13:35:00Z","v":5649,"vw":29.840058},{"c":30.065,"h":30.095,"l":29.965,"n":99,"o":30.095,"t":"2026-10-20T13:40:00Z","v":3861,"vw":29.998658},{"c":30.01,"h":30.09,"l":30.01,"n":68,"o":30.07,"t":"2026-10-20T13:45:00Z","v":2653,"vw":30.068169},{"c":30.1,"h":30.16,"l":30.1,"n":26,"o":30.1,"t":"2026-10-20T13:50:00Z","v":1421,"vw":30.124688},{"c":30.115,"h":30.115,"l":30.06,"n":33,"o":30.11,"t":"2026-10-20T13:55:00Z","v":2437,"vw":30.095787},{"c":30.1,"h":30.17,"l":30.095,"n":97,"o":30.17,"t":"2026-10-20T14:00:00Z","v":6505,"vw":30.116042},{"c":30.17,"h":30.255,"l":30.06,"n":128,"o":30.06,"t":"2026-10-20T14:05:00Z","v":4982,"vw":30.171897},{"c":30.1301,"h":30.185,"l":30.13,"n":44,"o":30.16,"t":"2026-10-20T14:10:00Z","v":1973,"vw":30.15159},{"c":30.345,"h":30.345,"l":30.17,"n":140,"o":30.21,"t":"2026-10-20T14:15:00Z","v":5233,"vw":30.230844},{"c":30.405,"h":30.405,"l":30.35,"n":38,"o":30.35,"t":"2026-10-20T14:20:00Z","v":1266,"vw":30.376898},{"c":30.68,"h":30.68,"l":30.415,"n":97,"o":30.415,"t":"2026-10-20T14:25:00Z","v":5412,"vw":30.482664},{"c":30.63,"h":30.725,"l":30.63,"n":64,"o":30.69,"t":"2026-10-20T14:30:00Z","v":2121,"vw":30.696569},{"c":30.62,"h":30.66,"l":30.62,"n":71,"o":30.66,"t":"2026-10-20T14:35:00Z","v":2466,"vw":30.631979},{"c":30.805,"h":30.8699,"l":30.67,"n":31,"o":30.67,"t":"2026-10-20T14:40:00Z","v":1676,"vw":30.789432},{"c":30.6564,"h":30.75,"l":30.6564,"n":53,"o":30.75,"t":"2026-10-20T14:45:00Z","v":2194,"vw":30.710144},{"c":30.5498,"h":30.56,"l":30.5498,"n":6,"o":30.56,"t":"2026-10-20T14:50:00Z","v":261,"vw":30.554479},{"c":30.625,"h":30.63,"l":30.52,"n":42,"o":30.52,"t":"2026-10-20T14:55:00Z","v":1940,"vw":30.591696},{"c":30.54,"h":30.63,"l":30.54,"n":79,"o":30.63,"t":"2026-10-20T15:00:00Z","v":2581,"vw":30.606478},{"c":30.595,"h":30.595,"l":30.56,"n":20,"o":30.56,"t":"2026-10-20T15:05:00Z","v":587,"vw":30.577568},{"c":30.405,"h":30.53,"l":30.405,"n":68,"o":30.53,"t":"2026-10-20T15:10:00Z","v":2436,"vw":30.483217},{"c":30.51,"h":30.51,"l":30.42,"n":71,"o":30.42,"t":"2026-10-20T15:15:00Z","v":2710,"vw":30.461429},{"c":30.44,"h":30.45,"l":30.44,"n":31,"o":30.45,"t":"2026-10-20T15:20:00Z","v":1222,"vw":30.445},{"c":30.475,"h":30.475,"l":30.455,"n":11,"o":30.455,"t":"2026-10-20T15:25:00Z","v":384,"vw":30.467366},{"c":30.4,"h":30.52,"l":30.4,"n":117,"o":30.45,"t":"2026-10-20T15:30:00Z","v":3983,"vw":30.471212},{"c":30.48,"h":30.48,"l":30.44,"n":37,"o":30.46,"t":"2026-10-20T15:40:00Z","v":1550,"vw":30.445714},{"c":30.39,"h":30.41,"l":30.39,"n":43,"o":30.41,"t":"2026-10-20T15:45:00Z","v":887,"vw":30.401758},{"c":30.47,"h":30.47,"l":30.43,"n":18,"o":30.43,"t":"2026-10-20T15:50:00Z","v":419,"vw":30.446129},{"c":30.41,"h":30.43,"l":30.39,"n":30,"o":30.43,"t":"2026-10-20T15:55:00Z","v":1644,"vw":30.399796},{"c":30.38,"h":30.43,"l":30.38,"n":46,"o":30.43,"t":"2026-10-20T16:00:00Z","v":1181,"vw":30.400983},{"c":30.35,"h":30.35,"l":30.32,"n":31,"o":30.32,"t":"2026-10-20T16:05:00Z","v":1033,"vw":30.326383},{"c":30.3474,"h":30.3474,"l":30.32,"n":11,"o":30.32,"t":"2026-10-20T16:10:00Z","v":889,"vw":30.333357},{"c":30.23,"h":30.32,"l":30.23,"n":61,"o":30.32,"t":"2026-10-20T16:15:00Z","v":1812,"vw":30.291664},{"c":30.21,"h":30.25,"l":30.2,"n":52,"o":30.24,"t":"2026-10-20T16:20:00Z","v":4671,"vw":30.208889},{"c":30.245,"h":30.245,"l":30.245,"n":10,"o":30.245,"t":"2026-10-20T16:25:00Z","v":1247,"vw":30.245},{"c":30.25,"h":30.25,"l":30.25,"n":30,"o":30.25,"t":"2026-10-20T16:30:00Z","v":990,"vw":30.25},{"c":30.26,"h":30.26,"l":30.26,"n":6,"o":30.26,"t":"2026-10-20T16:35:00Z","v":253,"vw":30.26},{"c":30.2725,"h":30.285,"l":30.26,"n":43,"o":30.285,"t":"2026-10-20T16:40:00Z","v":1523,"vw":30.267617},{"c":30.34,"h":30.34,"l":30.275,"n":83,"o":30.275,"t":"2026-10-20T16:45:00Z","v":1893,"vw":30.294713},{"c":30.28,"h":30.34,"l":30.25,"n":105,"o":30.3394,"t":"2026-10-20T16:50:00Z","v":4585,"vw":30.301219},{"c":30.235,"h":30.28,"l":30.22,"n":100,"o":30.24,"t":"2026-10-20T16:55:00Z","v":4358,"vw":30.235844},{"c":30.23,"h":30.28,"l":30.2,"n":86,"o":30.24,"t":"2026-10-20T17:00:00Z","v":3790,"vw":30.228627},{"c":30.24,"h":30.26,"l":30.19,"n":36,"o":30.2,"t":"2026-10-20T17:05:00Z","v":1611,"vw":30.22099},{"c":30.31,"h":30.31,"l":30.27,"n":119,"o":30.27,"t":"2026-10-20T17:10:00Z","v":3414,"vw":30.295532},{"c":30.39,"h":30.39,"l":30.32,"n":68,"o":30.32,"t":"2026-10-20T17:15:00Z","v":1118,"vw":30.361495},{"c":30.42,"h":30.43,"l":30.38,"n":199,"o":30.42,"t":"2026-10-20T17:20:00Z","v":6836,"vw":30.407053},{"c":30.53,"h":30.56,"l":30.38,"n":343,"o":30.38,"t":"2026-10-20T17:25:00Z","v":65162,"vw":30.49109},{"c":30.48,"h":30.56,"l":30.48,"n":41,"o":30.51,"t":"2026-10-20T17:30:00Z","v":1710,"vw":30.505712},{"c":30.47,"h":30.54,"l":30.46,"n":84,"o":30.46,"t":"2026-10-20T17:35:00Z","v":2853,"vw":30.505923},{"c":30.475,"h":30.51,"l":30.465,"n":24,"o":30.465,"t":"2026-10-20T17:40:00Z","v":1401,"vw":30.481775},{"c":30.51,"h":30.52,"l":30.47,"n":69,"o":30.5,"t":"2026-10-20T17:45:00Z","v":2651,"vw":30.492663},{"c":30.52,"h":30.54,"l":30.51,"n":91,"o":30.51,"t":"2026-10-20T17:50:00Z","v":2397,"vw":30.526429},{"c":30.5,"h":30.56,"l":30.495,"n":51,"o":30.54,"t":"2026-10-20T17:55:00Z","v":2274,"vw":30.524963},{"c":30.53,"h":30.53,"l":30.49,"n":12,"o":30.495,"t":"2026-10-20T18:00:00Z","v":624,"vw":30.501457},{"c":30.59,"h":30.6,"l":30.495,"n":104,"o":30.495,"t":"2026-10-20T18:05:00Z","v":3869,"vw":30.538731},{"c":30.56,"h":30.59,"l":30.5388,"n":71,"o":30.55,"t":"2026-10-20T18:10:00Z","v":8164,"vw":30.560666},{"c":30.445,"h":30.56,"l":30.41,"n":138,"o":30.56,"t":"2026-10-20T18:15:00Z","v":7688,"vw":30.468539},{"c":30.47,"h":30.55,"l":30.445,"n":124,"o":30.475,"t":"2026-10-20T18:20:00Z","v":9168,"vw":30.484445},{"c":30.48,"h":30.48,"l":30.48,"n":5,"o":30.48,"t":"2026-10-20T18:25:00Z","v":1116,"vw":30.48},{"c":30.48,"h":30.51,"l":30.44,"n":44,"o":30.46,"t":"2026-10-20T18:30:00Z","v":2322,"vw":30.473484},{"c":30.435,"h":30.51,"l":30.435,"n":41,"o":30.51,"t":"2026-10-20T18:35:00Z","v":4701,"vw":30.496996},{"c":30.38,"h":30.41,"l":30.38,"n":72,"o":30.41,"t":"2026-10-20T18:40:00Z","v":3659,"vw":30.397328},{"c":30.385,"h":30.47,"l":30.38,"n":107,"o":30.38,"t":"2026-10-20T18:45:00Z","v":9742,"vw":30.4173},{"c":30.44,"h":30.44,"l":30.3701,"n":58,"o":30.3701,"t":"2026-10-20T18:50:00Z","v":5353,"vw":30.401628},{"c":30.415,"h":30.43,"l":30.4038,"n":39,"o":30.43,"t":"2026-10-20T18:55:00Z","v":1836,"vw":30.419279},{"c":30.375,"h":30.45,"l":30.37,"n":94,"o":30.415,"t":"2026-10-20T19:00:00Z","v":5867,"vw":30.400102},{"c":30.39,"h":30.4,"l":30.375,"n":110,"o":30.4,"t":"2026-10-20T19:05:00Z","v":4091,"vw":30.387802},{"c":30.3751,"h":30.39,"l":30.3751,"n":45,"o":30.39,"t":"2026-10-20T19:10:00Z","v":1591,"vw":30.382347},{"c":30.35,"h":30.36,"l":30.32,"n":97,"o":30.36,"t":"2026-10-20T19:15:00Z","v":4547,"vw":30.347146},{"c":30.31,"h":30.35,"l":30.3,"n":86,"o":30.35,"t":"2026-10-20T19:20:00Z","v":2694,"vw":30.319923},{"c":30.35,"h":30.38,"l":30.34,"n":89,"o":30.34,"t":"2026-10-20T19:25:00Z","v":2932,"vw":30.353261},{"c":30.29,"h":30.35,"l":30.28,"n":155,"o":30.34,"t":"2026-10-20T19:30:00Z","v":6343,"vw":30.315398},{"c":30.265,"h":30.281,"l":30.26,"n":109,"o":30.281,"t":"2026-10-20T19:35:00Z","v":3631,"vw":30.270904},{"c":30.31,"h":30.32,"l":30.27,"n":140,"o":30.27,"t":"2026-10-20T19:40:00Z","v":4620,"vw":30.297489},{"c":30.26,"h":30.32,"l":30.26,"n":232,"o":30.32,"t":"2026-10-20T19:45:00Z","v":9046,"vw":30.29354},{"c":30.23,"h":30.27,"l":30.175,"n":291,"o":30.25,"t":"2026-10-20T19:50:00Z","v":11810,"vw":30.207321},{"c":30.25,"h":30.27,"l":30.13,"n":828,"o":30.17,"t":"2026-10-20T19:55:00Z","v":43438,"vw":30.194869},{"c":30.24,"h":30.24,"l":30.24,"n":9,"o":30.24,"t":"2026-10-20T20:00:00Z","v":91983,"vw":30.24},{"c":30.48,"h":30.48,"l":30.48,"n":12,"o":30.48,"t":"2026-10-21T08:55:00Z","v":1001,"vw":30.48},{"c":30.29,"h":30.31,"l":30.29,"n":4,"o":30.31,"t":"2026-10-21T09:55:00Z","v":500,"vw":30.298},{"c":30.55,"h":30.55,"l":30.55,"n":4,"o":30.55,"t":"2026-10-21T12:45:00Z","v":220,"vw":30.55},{"c":30.5,"h":30.5,"l":30.5,"n":1,"o":30.5,"t":"2026-10-21T12:50:00Z","v":100,"vw":30.5},{"c":30.27,"h":30.82,"l":30.27,"n":86,"o":30.5,"t":"2026-10-21T13:30:00Z","v":12426,"vw":30.494729},{"c":30.415,"h":30.415,"l":30.34,"n":36,"o":30.345,"t":"2026-10-21T13:35:00Z","v":1824,"vw":30.379848},{"c":30.415,"h":30.43,"l":30.36,"n":82,"o":30.43,"t":"2026-10-21T13:40:00Z","v":4589,"vw":30.39907},{"c":30.49,"h":30.495,"l":30.4775,"n":18,"o":30.4775,"t":"2026-10-21T13:45:00Z","v":566,"vw":30.487533},{"c":30.48,"h":30.5,"l":30.35,"n":166,"o":30.49,"t":"2026-10-21T13:50:00Z","v":14655,"vw":30.424476},{"c":30.42,"h":30.42,"l":30.37,"n":18,"o":30.38,"t":"2026-10-21T13:55:00Z","v":642,"vw":30.396818},{"c":30.34,"h":30.36,"l":30.335,"n":56,"o":30.36,"t":"2026-10-21T14:00:00Z","v":2390,"vw":30.347706},{"c":30.365,"h":30.365,"l":30.36,"n":11,"o":30.36,"t":"2026-10-21T14:05:00Z","v":564,"vw":30.3625},{"c":30.41,"h":30.41,"l":30.41,"n":6,"o":30.41,"t":"2026-10-21T14:10:00Z","v":580,"vw":30.41},{"c":30.4,"h":30.425,"l":30.4,"n":36,"o":30.42,"t":"2026-10-21T14:15:00Z","v":1779,"vw":30.406808},{"c":30.525,"h":30.53,"l":30.42,"n":70,"o":30.42,"t":"2026-10-21T14:20:00Z","v":3338,"vw":30.467892},{"c":30.625,"h":30.625,"l":30.45,"n":57,"o":30.45,"t":"2026-10-21T14:25:00Z","v":2203,"vw":30.540917},{"c":30.49,"h":30.63,"l":30.49,"n":72,"o":30.625,"t":"2026-10-21T14:30:00Z","v":4251,"vw":30.548738},{"c":30.42,"h":30.42,"l":30.42,"n":8,"o":30.42,"t":"2026-10-21T14:35:00Z","v":529,"vw":30.42},{"c":30.44,"h":30.44,"l":30.34,"n":73,"o":30.41,"t":"2026-10-21T14:40:00Z","v":4652,"vw":30.405869},{"c":30.49,"h":30.49,"l":30.395,"n":18,"o":30.395,"t":"2026-10-21T14:45:00Z","v":515,"vw":30.439181},{"c":30.41,"h":30.48,"l":30.41,"n":44,"o":30.445,"t":"2026-10-21T14:50:00Z","v":1916,"vw":30.431562},{"c":30.395,"h":30.4,"l":30.395,"n":18,"o":30.4,"t":"2026-10-21T14:55:00Z","v":667,"vw":30.39812},{"c":30.44,"h":30.44,"l":30.35,"n":77,"o":30.385,"t":"2026-10-21T15:00:00Z","v":9914,"vw":30.355502},{"c":30.43,"h":30.45,"l":30.41,"n":51,"o":30.415,"t":"2026-10-21T15:05:00Z","v":2162,"vw":30.416388},{"c":30.46,"h":30.55,"l":30.43,"n":154,"o":30.43,"t":"2026-10-21T15:10:00Z","v":16332,"vw":30.480653},{"c":30.47,"h":30.55,"l":30.46,"n":57,"o":30.46,"t":"2026-10-21T15:15:00Z","v":2816,"vw":30.496047},{"c":30.54,"h":30.54,"l":30.46,"n":61,"o":30.46,"t":"2026-10-21T15:20:00Z","v":2877,"vw":30.48857},{"c":30.575,"h":30.61,"l":30.56,"n":114,"o":30.58,"t":"2026-10-21T15:25:00Z","v":5240,"vw":30.593595},{"c":30.6,"h":30.62,"l":30.505,"n":181,"o":30.55,"t":"2026-10-21T15:30:00Z","v":11302,"vw":30.54025},{"c":30.69,"h":30.7,"l":30.69,"n":13,"o":30.7,"t":"2026-10-21T15:35:00Z","v":645,"vw":30.696},{"c":30.67,"h":30.71,"l":30.63,"n":139,"o":30.7,"t":"2026-10-21T15:40:00Z","v":4986,"vw":30.65803},{"c":30.81,"h":30.84,"l":30.67,"n":1806,"o":30.67,"t":"2026-10-21T15:45:00Z","v":89100,"vw":30.78503},{"c":30.81,"h":30.82,"l":30.73,"n":189,"o":30.81,"t":"2026-10-21T15:50:00Z","v":9318,"vw":30.799608},{"c":30.795,"h":30.83,"l":30.78,"n":160,"o":30.78,"t":"2026-10-21T15:55:00Z","v":5658,"vw":30.789696},{"c":30.75,"h":30.8,"l":30.75,"n":100,"o":30.79,"t":"2026-10-21T16:00:00Z","v":5657,"vw":30.771646},{"c":30.73,"h":30.76,"l":30.71,"n":132,"o":30.745,"t":"2026-10-21T16:05:00Z","v":5873,"vw":30.721877},{"c":30.705,"h":30.71,"l":30.7,"n":47,"o":30.7,"t":"2026-10-21T16:10:00Z","v":1252,"vw":30.705482},{"c":30.725,"h":30.78,"l":30.7,"n":123,"o":30.73,"t":"2026-10-21T16:15:00Z","v":4474,"vw":30.733897},{"c":30.73,"h":30.745,"l":30.73,"n":120,"o":30.74,"t":"2026-10-21T16:20:00Z","v":2943,"vw":30.737075},{"c":30.72,"h":30.735,"l":30.71,"n":90,"o":30.735,"t":"2026-10-21T16:25:00Z","v":4328,"vw":30.721941},{"c":30.66,"h":30.71,"l":30.66,"n":90,"o":30.71,"t":"2026-10-21T16:30:00Z","v":2991,"vw":30.674571},{"c":30.74,"h":30.74,"l":30.63,"n":133,"o":30.655,"t":"2026-10-21T16:35:00Z","v":4111,"vw":30.661461},{"c":30.74,"h":30.88,"l":30.72,"n":149,"o":30.86,"t":"2026-10-21T16:40:00Z","v":4624,"vw":30.779297},{"c":30.73,"h":30.78,"l":30.73,"n":127,"o":30.78,"t":"2026-10-21T16:45:00Z","v":7105,"vw":30.756988},{"c":30.695,"h":30.72,"l":30.685,"n":50,"o":30.72,"t":"2026-10-21T16:50:00Z","v":1810,"vw":30.703419},{"c":30.665,"h":30.68,"l":30.66,"n":68,"o":30.68,"t":"2026-10-21T16:55:00Z","v":2617,"vw":30.663112},{"c":30.64,"h":30.64,"l":30.63,"n":36,"o":30.64,"t":"2026-10-21T17:00:00Z","v":2043,"vw":30.634049},{"c":30.65,"h":30.7,"l":30.64,"n":82,"o":30.64,"t":"2026-10-21T17:05:00Z","v":8248,"vw":30.663038},{"c":30.72,"h":30.74,"l":30.67,"n":70,"o":30.67,"t":"2026-10-21T17:10:00Z","v":3441,"vw":30.706172},{"c":30.695,"h":30.74,"l":30.69,"n":73,"o":30.74,"t":"2026-10-21T17:15:00Z","v":3271,"vw":30.701792},{"c":30.705,"h":30.71,"l":30.7,"n":42,"o":30.7,"t":"2026-10-21T17:20:00Z","v":987,"vw":30.7025},{"c":30.66,"h":30.67,"l":30.65,"n":60,"o":30.67,"t":"2026-10-21T17:25:00Z","v":2431,"vw":30.655417},{"c":30.66,"h":30.66,"l":30.66,"n":86,"o":30.66,"t":"2026-10-21T17:30:00Z","v":1863,"vw":30.66},{"c":30.68,"h":30.7,"l":30.66,"n":37,"o":30.66,"t":"2026-10-21T17:35:00Z","v":2309,"vw":30.675248},{"c":30.69,"h":30.74,"l":30.69,"n":108,"o":30.7,"t":"2026-10-21T17:40:00Z","v":5015,"vw":30.706658},{"c":30.525,"h":30.69,"l":30.525,"n":101,"o":30.69,"t":"2026-10-21T17:45:00Z","v":5891,"vw":30.631164},{"c":30.6,"h":30.6,"l":30.545,"n":36,"o":30.545,"t":"2026-10-21T17:50:00Z","v":1882,"vw":30.5812},{"c":30.605,"h":30.6265,"l":30.605,"n":99,"o":30.61,"t":"2026-10-21T17:55:00Z","v":4448,"vw":30.613027},{"c":30.615,"h":30.63,"l":30.5902,"n":99,"o":30.5902,"t":"2026-10-21T18:00:00Z","v":2835,"vw":30.614959},{"c":30.585,"h":30.615,"l":30.58,"n":65,"o":30.615,"t":"2026-10-21T18:05:00Z","v":2807,"vw":30.593563},{"c":30.6,"h":30.6,"l":30.585,"n":34,"o":30.585,"t":"2026-10-21T18:10:00Z","v":755,"vw":30.593475},{"c":30.6,"h":30.6,"l":30.6,"n":82,"o":30.6,"t":"2026-10-21T18:15:00Z","v":1843,"vw":30.6},{"c":30.555,"h":30.59,"l":30.555,"n":80,"o":30.59,"t":"2026-10-21T18:20:00Z","v":1893,"vw":30.575577},{"c":30.56,"h":30.56,"l":30.56,"n":55,"o":30.56,"t":"2026-10-21T18:25:00Z","v":1218,"vw":30.56},{"c":30.59,"h":30.59,"l":30.56,"n":95,"o":30.56,"t":"2026-10-21T18:30:00Z","v":2919,"vw":30.579408},{"c":30.62,"h":30.62,"l":30.585,"n":85,"o":30.585,"t":"2026-10-21T18:35:00Z","v":2925,"vw":30.600975},{"c":30.615,"h":30.615,"l":30.615,"n":94,"o":30.615,"t":"2026-10-21T18:40:00Z","v":1921,"vw":30.615},{"c":30.5,"h":30.615,"l":30.475,"n":197,"o":30.615,"t":"2026-10-21T18:45:00Z","v":7473,"vw":30.548168},{"c":30.445,"h":30.46,"l":30.445,"n":35,"o":30.46,"t":"2026-10-21T18:50:00Z","v":964,"vw":30.451},{"c":30.28,"h":30.415,"l":30.28,"n":71,"o":30.415,"t":"2026-10-21T18:55:00Z","v":2741,"vw":30.312892},{"c":30.28,"h":30.28,"l":30.15,"n":245,"o":30.28,"t":"2026-10-21T19:00:00Z","v":7466,"vw":30.208844},{"c":30.31,"h":30.34,"l":30.265,"n":138,"o":30.29,"t":"2026-10-21T19:05:00Z","v":5128,"vw":30.301636},{"c":30.25,"h":30.25,"l":30.215,"n":81,"o":30.24,"t":"2026-10-21T19:10:00Z","v":2571,"vw":30.238526},{"c":30.38,"h":30.38,"l":30.3,"n":109,"o":30.3,"t":"2026-10-21T19:15:00Z","v":2452,"vw":30.331774},{"c":30.39,"h":30.39,"l":30.34,"n":163,"o":30.35,"t":"2026-10-21T19:20:00Z","v":4450,"vw":30.353947},{"c":30.5,"h":30.5,"l":30.38,"n":207,"o":30.38,"t":"2026-10-21T19:25:00Z","v":6233,"vw":30.439399},{"c":30.53,"h":30.53,"l":30.48,"n":89,"o":30.49,"t":"2026-10-21T19:30:00Z","v":2760,"vw":30.491878},{"c":30.65,"h":30.66,"l":30.55,"n":175,"o":30.55,"t":"2026-10-21T19:35:00Z","v":6687,"vw":30.62387},{"c":30.55,"h":30.655,"l":30.55,"n":242,"o":30.64,"t":"2026-10-21T19:40:00Z","v":11405,"vw":30.626793},{"c":30.55,"h":30.62,"l":30.53,"n":271,"o":30.53,"t":"2026-10-21T19:45:00Z","v":9214,"vw":30.579265},{"c":30.56,"h":30.6,"l":30.485,"n":339,"o":30.53,"t":"2026-10-21T19:50:00Z","v":10491,"vw":30.553729},{"c":30.44,"h":30.55,"l":30.44,"n":1058,"o":30.54,"t":"2026-10-21T19:55:00Z","v":47176,"vw":30.481322},{"c":30.44,"h":30.44,"l":30.44,"n":6,"o":30.44,"t":"2026-10-21T20:00:00Z","v":55402,"vw":30.44},{"c":31.14,"h":31.14,"l":31.14,"n":1,"o":31.14,"t":"2026-10-21T21:25:00Z","v":300,"vw":31.14},{"c":29.55,"h":29.55,"l":29.55,"n":13,"o":29.55,"t":"2026-10-22T11:25:00Z","v":597,"vw":29.55},{"c":29.3,"h":29.3,"l":29.3,"n":1,"o":29.3,"t":"2026-10-22T11:50:00Z","v":194,"vw":29.3},{"c":29.35,"h":29.38,"l":29.3,"n":26,"o":29.31,"t":"2026-10-22T12:05:00Z","v":2137,"vw":29.326709},{"c":29.684,"h":29.684,"l":29.62,"n":3,"o":29.62,"t":"2026-10-22T12:40:00Z","v":300,"vw":29.641333},{"c":29.62,"h":29.62,"l":29.62,"n":3,"o":29.62,"t":"2026-10-22T13:15:00Z","v":170,"vw":29.62},{"c":29.54,"h":29.54,"l":29.54,"n":2,"o":29.54,"t":"2026-10-22T13:20:00Z","v":323,"vw":29.54},{"c":29.3983,"h":29.78,"l":29.2,"n":475,"o":29.64,"t":"2026-10-22T13:30:00Z","v":37349,"vw":29.496735},{"c":29.32,"h":29.365,"l":29.26,"n":102,"o":29.3,"t":"2026-10-22T13:35:00Z","v":8867,"vw":29.307954},{"c":29.25,"h":29.34,"l":29.21,"n":187,"o":29.32,"t":"2026-10-22T13:40:00Z","v":6757,"vw":29.271009},{"c":29.28,"h":29.3307,"l":29.15,"n":62,"o":29.245,"t":"2026-10-22T13:45:00Z","v":5363,"vw":29.228797},{"c":29.17,"h":29.2,"l":29.15,"n":59,"o":29.2,"t":"2026-10-22T13:50:00Z","v":1882,"vw":29.176613},{"c":29.175,"h":29.2396,"l":29.16,"n":86,"o":29.19,"t":"2026-10-22T13:55:00Z","v":12323,"vw":29.184632},{"c":29.115,"h":29.2,"l":29.1,"n":100,"o":29.175,"t":"2026-10-22T14:00:00Z","v":4014,"vw":29.142894},{"c":28.99,"h":29.11,"l":28.9005,"n":162,"o":29.11,"t":"2026-10-22T14:05:00Z","v":8795,"vw":28.985836},{"c":28.96,"h":28.99,"l":28.9194,"n":58,"o":28.9194,"t":"2026-10-22T14:10:00Z","v":2357,"vw":28.966409},{"c":28.96,"h":29,"l":28.885,"n":131,"o":28.92,"t":"2026-10-22T14:15:00Z","v":3807,"vw":28.934072},{"c":28.84,"h":28.97,"l":28.7807,"n":133,"o":28.95,"t":"2026-10-22T14:20:00Z","v":8139,"vw":28.904073},{"c":28.785,"h":28.855,"l":28.775,"n":161,"o":28.82,"t":"2026-10-22T14:25:00Z","v":13098,"vw":28.797795},{"c":28.82,"h":28.82,"l":28.77,"n":102,"o":28.775,"t":"2026-10-22T14:30:00Z","v":6817,"vw":28.782742},{"c":28.6505,"h":28.8395,"l":28.6505,"n":50,"o":28.8395,"t":"2026-10-22T14:35:00Z","v":4459,"vw":28.757335},{"c":28.8511,"h":28.855,"l":28.73,"n":131,"o":28.75,"t":"2026-10-22T14:40:00Z","v":6246,"vw":28.808963},{"c":28.77,"h":28.785,"l":28.73,"n":62,"o":28.74,"t":"2026-10-22T14:45:00Z","v":3297,"vw":28.757453},{"c":28.734,"h":28.8,"l":28.734,"n":13,"o":28.75,"t":"2026-10-22T14:50:00Z","v":1484,"vw":28.752625},{"c":28.715,"h":28.745,"l":28.65,"n":47,"o":28.745,"t":"2026-10-22T14:55:00Z","v":4418,"vw":28.711937},{"c":28.67,"h":28.73,"l":28.645,"n":102,"o":28.695,"t":"2026-10-22T15:00:00Z","v":6137,"vw":28.669993},{"c":28.69,"h":28.73,"l":28.67,"n":64,"o":28.67,"t":"2026-10-22T15:05:00Z","v":3522,"vw":28.692254},{"c":28.55,"h":28.66,"l":28.55,"n":215,"o":28.63,"t":"2026-10-22T15:10:00Z","v":24109,"vw":28.604279},{"c":28.765,"h":28.79,"l":28.55,"n":140,"o":28.55,"t":"2026-10-22T15:15:00Z","v":8127,"vw":28.626531},{"c":28.78,"h":28.8,"l":28.73,"n":73,"o":28.8,"t":"2026-10-22T15:20:00Z","v":2839,"vw":28.771403},{"c":28.705,"h":28.77,"l":28.7,"n":92,"o":28.77,"t":"2026-10-22T15:25:00Z","v":3144,"vw":28.708189},{"c":28.7,"h":28.705,"l":28.6414,"n":92,"o":28.69,"t":"2026-10-22T15:30:00Z","v":3792,"vw":28.681192},{"c":28.7,"h":28.71,"l":28.7,"n":9,"o":28.71,"t":"2026-10-22T15:35:00Z","v":494,"vw":28.702857},{"c":28.65,"h":28.65,"l":28.5501,"n":121,"o":28.64,"t":"2026-10-22T15:40:00Z","v":5324,"vw":28.603057},{"c":28.6,"h":28.649,"l":28.58,"n":41,"o":28.58,"t":"2026-10-22T15:45:00Z","v":2088,"vw":28.628647},{"c":28.69,"h":28.698,"l":28.6,"n":73,"o":28.6,"t":"2026-10-22T15:50:00Z","v":4196,"vw":28.64496},{"c":28.685,"h":28.73,"l":28.6509,"n":23,"o":28.695,"t":"2026-10-22T15:55:00Z","v":1186,"vw":28.687267},{"c":28.76,"h":28.78,"l":28.685,"n":87,"o":28.685,"t":"2026-10-22T16:00:00Z","v":6443,"vw":28.747975},{"c":28.705,"h":28.72,"l":28.68,"n":65,"o":28.705,"t":"2026-10-22T16:05:00Z","v":4346,"vw":28.700271},{"c":28.75,"h":28.75,"l":28.7499,"n":23,"o":28.75,"t":"2026-10-22T16:10:00Z","v":982,"vw":28.749984},{"c":28.81,"h":28.81,"l":28.715,"n":70,"o":28.715,"t":"2026-10-22T16:15:00Z","v":8366,"vw":28.764812},{"c":28.79,"h":28.79,"l":28.7,"n":58,"o":28.71,"t":"2026-10-22T16:20:00Z","v":7239,"vw":28.732784},{"c":28.72,"h":28.79,"l":28.685,"n":65,"o":28.79,"t":"2026-10-22T16:25:00Z","v":4217,"vw":28.721882},{"c":28.65,"h":28.675,"l":28.65,"n":28,"o":28.675,"t":"2026-10-22T16:30:00Z","v":587,"vw":28.665},{"c":28.645,"h":28.6832,"l":28.645,"n":37,"o":28.65,"t":"2026-10-22T16:35:00Z","v":1404,"vw":28.665975},{"c":28.6,"h":28.66,"l":28.58,"n":105,"o":28.645,"t":"2026-10-22T16:40:00Z","v":10135,"vw":28.603126},{"c":28.53,"h":28.56,"l":28.51,"n":51,"o":28.56,"t":"2026-10-22T16:45:00Z","v":2398,"vw":28.538593},{"c":28.53,"h":28.56,"l":28.425,"n":175,"o":28.5,"t":"2026-10-22T16:50:00Z","v":10761,"vw":28.486458},{"c":28.61,"h":28.61,"l":28.5252,"n":92,"o":28.53,"t":"2026-10-22T16:55:00Z","v":3920,"vw":28.559564},{"c":28.5,"h":28.61,"l":28.5,"n":92,"o":28.61,"t":"2026-10-22T17:00:00Z","v":4349,"vw":28.563579},{"c":28.52,"h":28.52,"l":28.5,"n":38,"o":28.5,"t":"2026-10-22T17:05:00Z","v":1026,"vw":28.50789},{"c":28.45,"h":28.49,"l":28.45,"n":33,"o":28.49,"t":"2026-10-22T17:10:00Z","v":1033,"vw":28.478319},{"c":28.54,"h":28.55,"l":28.5,"n":52,"o":28.5,"t":"2026-10-22T17:15:00Z","v":2379,"vw":28.528066},{"c":28.4856,"h":28.495,"l":28.46,"n":65,"o":28.49,"t":"2026-10-22T17:20:00Z","v":2753,"vw":28.47849},{"c":28.435,"h":28.46,"l":28.43,"n":47,"o":28.45,"t":"2026-10-22T17:25:00Z","v":2688,"vw":28.448255},{"c":28.48,"h":28.48,"l":28.435,"n":56,"o":28.435,"t":"2026-10-22T17:30:00Z","v":1905,"vw":28.454192},{"c":28.445,"h":28.5,"l":28.44,"n":55,"o":28.44,"t":"2026-10-22T17:35:00Z","v":8218,"vw":28.450336},{"c":28.46,"h":28.47,"l":28.43,"n":55,"o":28.47,"t":"2026-10-22T17:40:00Z","v":2308,"vw":28.455444},{"c":28.42,"h":28.455,"l":28.42,"n":38,"o":28.455,"t":"2026-10-22T17:45:00Z","v":2140,"vw":28.428527},{"c":28.435,"h":28.475,"l":28.4073,"n":118,"o":28.415,"t":"2026-10-22T17:50:00Z","v":5881,"vw":28.442732},{"c":28.39,"h":28.4375,"l":28.35,"n":115,"o":28.435,"t":"2026-10-22T17:55:00Z","v":5928,"vw":28.401071},{"c":28.325,"h":28.37,"l":28.325,"n":61,"o":28.36,"t":"2026-10-22T18:00:00Z","v":5068,"vw":28.349151},{"c":28.4,"h":28.4,"l":28.345,"n":46,"o":28.36,"t":"2026-10-22T18:05:00Z","v":1926,"vw":28.372554},{"c":28.416,"h":28.416,"l":28.35,"n":55,"o":28.35,"t":"2026-10-22T18:10:00Z","v":5424,"vw":28.399315},{"c":28.405,"h":28.43,"l":28.37,"n":76,"o":28.39,"t":"2026-10-22T18:15:00Z","v":5612,"vw":28.40814},{"c":28.44,"h":28.47,"l":28.425,"n":65,"o":28.44,"t":"2026-10-22T18:20:00Z","v":3042,"vw":28.45121},{"c":28.42,"h":28.44,"l":28.42,"n":36,"o":28.42,"t":"2026-10-22T18:25:00Z","v":2847,"vw":28.423965},{"c":28.395,"h":28.41,"l":28.345,"n":75,"o":28.39,"t":"2026-10-22T18:30:00Z","v":4721,"vw":28.376974},{"c":28.38,"h":28.38,"l":28.38,"n":37,"o":28.38,"t":"2026-10-22T18:35:00Z","v":1986,"vw":28.38},{"c":28.35,"h":28.37,"l":28.35,"n":49,"o":28.36,"t":"2026-10-22T18:40:00Z","v":2671,"vw":28.36},{"c":28.365,"h":28.38,"l":28.315,"n":157,"o":28.34,"t":"2026-10-22T18:45:00Z","v":15443,"vw":28.361961},{"c":28.37,"h":28.37,"l":28.35,"n":30,"o":28.35,"t":"2026-10-22T18:50:00Z","v":1542,"vw":28.359162},{"c":28.36,"h":28.42,"l":28.355,"n":75,"o":28.42,"t":"2026-10-22T18:55:00Z","v":4295,"vw":28.365097},{"c":28.21,"h":28.325,"l":28.19,"n":128,"o":28.325,"t":"2026-10-22T19:00:00Z","v":9473,"vw":28.220431},{"c":28.28,"h":28.28,"l":28.21,"n":61,"o":28.21,"t":"2026-10-22T19:05:00Z","v":3371,"vw":28.237914},{"c":28.295,"h":28.4,"l":28.285,"n":212,"o":28.3,"t":"2026-10-22T19:10:00Z","v":9572,"vw":28.328623},{"c":28.3,"h":28.33,"l":28.285,"n":118,"o":28.285,"t":"2026-10-22T19:15:00Z","v":5605,"vw":28.296982},{"c":28.31,"h":28.405,"l":28.3,"n":356,"o":28.3,"t":"2026-10-22T19:20:00Z","v":24867,"vw":28.33405},{"c":28.37,"h":28.37,"l":28.29,"n":137,"o":28.315,"t":"2026-10-22T19:25:00Z","v":7119,"vw":28.320204},{"c":28.28,"h":28.36,"l":28.26,"n":208,"o":28.345,"t":"2026-10-22T19:30:00Z","v":11830,"vw":28.289314},{"c":28.2,"h":28.3,"l":28.17,"n":237,"o":28.27,"t":"2026-10-22T19:35:00Z","v":13614,"vw":28.227748},{"c":28.45,"h":28.48,"l":28.19,"n":725,"o":28.19,"t":"2026-10-22T19:40:00Z","v":69616,"vw":28.273322},{"c":28.49,"h":28.53,"l":28.395,"n":311,"o":28.44,"t":"2026-10-22T19:45:00Z","v":29198,"vw":28.459567},{"c":28.62,"h":28.8,"l":28.45,"n":764,"o":28.49,"t":"2026-10-22T19:50:00Z","v":46043,"vw":28.560195},{"c":28.49,"h":28.62,"l":28.45,"n":1402,"o":28.6,"t":"2026-10-22T19:55:00Z","v":126083,"vw":28.520925},{"c":28.49,"h":28.49,"l":28.48,"n":11,"o":28.48,"t":"2026-10-22T20:00:00Z","v":203659,"vw":28.48986}],"history":[{"c":13.74,"h":14.11,"l":13.66,"n":5906,"o":13.97,"t":"2024-10-21T04:00:00Z","v":614257,"vw":13.768976},{"c":13.95,"h":14.29,"l":13.9,"n":8141,"o":13.97,"t":"2024-10-22T04:00:00Z","v":967041,"vw":13.976173},{"c":13.51,"h":13.78,"l":13.5,"n":5677,"o":13.72,"t":"2024-10-23T04:00:00Z","v":613081,"vw":13.571476},{"c":13.51,"h":13.61,"l":13.24,"n":9526,"o":13.57,"t":"2024-10-24T04:00:00Z","v":829326,"vw":13.428317},{"c":13.32,"h":13.54,"l":13.19,"n":7246,"o":13.32,"t":"2024-10-25T04:00:00Z","v":1135754,"vw":13.3103},{"c":13.15,"h":13.33,"l":13.1201,"n":4096,"o":13.19,"t":"2024-10-28T04:00:00Z","v":345775,"vw":13.180421},{"c":13.09,"h":13.33,"l":12.95,"n":6663,"o":13.28,"t":"2024-10-29T04:00:00Z","v":759360,"vw":13.09109},{"c":13.1,"h":13.145,"l":12.7,"n":8983,"o":13.02,"t":"2024-10-30T04:00:00Z","v":1314946,"vw":12.985015},{"c":13.06,"h":13.81,"l":12.85,"n":9592,"o":13.5,"t":"2024-10-31T04:00:00Z","v":1250426,"vw":13.108949},{"c":12.64,"h":13.21,"l":12.61,"n":11022,"o":13.05,"t":"2024-11-01T04:00:00Z","v":1827778,"vw":12.726666},{"c":12.87,"h":12.87,"l":12.48,"n":6220,"o":12.64,"t":"2024-11-04T05:00:00Z","v":752518,"vw":12.758229},{"c":12.67,"h":13.17,"l":12.57,"n":7199,"o":12.96,"t":"2024-11-05T05:00:00Z","v":1063265,"vw":12.671066},{"c":12.22,"h":12.54,"l":12.07,"n":15445,"o":12.14,"t":"2024-11-06T05:00:00Z","v":1504630,"vw":12.283808},{"c":12.52,"h":12.62,"l":12.31,"n":6176,"o":12.42,"t":"2024-11-07T05:00:00Z","v":593074,"vw":12.493101},{"c":12.18,"h":12.395,"l":12.04,"n":8940,"o":12.32,"t":"2024-11-08T05:00:00Z","v":1214351,"vw":12.165443},{"c":11.79,"h":11.86,"l":11.61,"n":10753,"o":11.79,"t":"2024-11-11T05:00:00Z","v":1299297,"vw":11.71531},{"c":12.33,"h":12.36,"l":11.65,"n":13804,"o":11.65,"t":"2024-11-12T05:00:00Z","v":1593009,"vw":12.142851},{"c":12.3,"h":12.405,"l":12.09,"n":12632,"o":12.35,"t":"2024-11-13T05:00:00Z","v":1053555,"vw":12.293974},{"c":12.35,"h":12.48,"l":12.165,"n":9366,"o":12.23,"t":"2024-11-14T05:00:00Z","v":1843565,"vw":12.350875},{"c":12.32,"h":12.62,"l":12.22,"n":9023,"o":12.44,"t":"2024-11-15T05:00:00Z","v":2835973,"vw":12.339912},{"c":12.48,"h":12.79,"l":12.41,"n":7822,"o":12.55,"t":"2024-11-18T05:00:00Z","v":597920,"vw":12.536988},{"c":12.47,"h":12.6404,"l":12.21,"n":7096,"o":12.56,"t":"2024-11-19T05:00:00Z","v":674610,"vw":12.368006},{"c":12.14,"h":12.43,"l":12.09,"n":4467,"o":12.33,"t":"2024-11-20T05:00:00Z","v":391428,"vw":12.170186},{"c":12.28,"h":12.48,"l":12.095,"n":7854,"o":12.48,"t":"2024-11-21T05:00:00Z","v":717862,"vw":12.246945},{"c":12.06,"h":12.3,"l":12,"n":8246,"o":12.29,"t":"2024-11-22T05:00:00Z","v":634055,"vw":12.068692},{"c":12,"h":12.14,"l":11.7,"n":8419,"o":11.85,"t":"2024-11-25T05:00:00Z","v":1645392,"vw":11.982594},{"c":12,"h":12.19,"l":11.86,"n":5005,"o":11.94,"t":"2024-11-26T05:00:00Z","v":603140,"vw":12.015442},{"c":12.11,"h":12.23,"l":12.02,"n":4482,"o":12.05,"t":"2024-11-27T05:00:00Z","v":356106,"vw":12.116724},{"c":12.1,"h":12.31,"l":12.05,"n":3137,"o":12.18,"t":"2024-11-29T05:00:00Z","v":347469,"vw":12.134025},{"c":12.05,"h":12.09,"l":11.91,"n":7112,"o":11.96,"t":"2024-12-02T05:00:00Z","v":889401,"vw":12.019866},{"c":12.18,"h":12.41,"l":12.05,"n":8951,"o":12.18,"t":"2024-12-03T05:00:00Z","v":832028,"vw":12.234979},{"c":12.29,"h":12.44,"l":12.12,"n":4815,"o":12.12,"t":"2024-12-04T05:00:00Z","v":529656,"vw":12.298825},{"c":12.33,"h":12.58,"l":12.155,"n":6789,"o":12.29,"t":"2024-12-05T05:00:00Z","v":526638,"vw":12.299771},{"c":12.08,"h":12.31,"l":12.065,"n":5118,"o":12.22,"t":"2024-12-06T05:00:00Z","v":456636,"vw":12.140981},{"c":12.97,"h":13.17,"l":12.31,"n":8306,"o":12.31,"t":"2024-12-09T05:00:00Z","v":932149,"vw":12.961663},{"c":12.78,"h":13.2,"l":12.72,"n":7644,"o":12.95,"t":"2024-12-10T05:00:00Z","v":1433999,"vw":12.913511},{"c":13.39,"h":13.4,"l":12.8,"n":9512,"o":12.81,"t":"2024-12-11T05:00:00Z","v":1289134,"vw":13.228894},{"c":13.35,"h":13.5,"l":13.23,"n":8970,"o":13.4,"t":"2024-12-12T05:00:00Z","v":1017636,"vw":13.364406},{"c":12.83,"h":13.32,"l":12.655,"n":11060,"o":13.13,"t":"2024-12-13T05:00:00Z","v":1080079,"vw":12.844392},{"c":13.18,"h":13.23,"l":12.83,"n":13717,"o":12.83,"t":"2024-12-16T05:00:00Z","v":1255515,"vw":13.118197},{"c":12.82,"h":13.1,"l":12.67,"n":9842,"o":13.04,"t":"2024-12-17T05:00:00Z","v":1014441,"vw":12.86566},{"c":12.55,"h":12.86,"l":12.45,"n":13534,"o":12.69,"t":"2024-12-18T05:00:00Z","v":1314664,"vw":12.605708},{"c":12.46,"h":12.52,"l":12.25,"n":11226,"o":12.48,"t":"2024-12-19T05:00:00Z","v":1110960,"vw":12.393914},{"c":12.69,"h":12.985,"l":12.36,"n":14169,"o":12.5,"t":"2024-12-20T05:00:00Z","v":2463813,"vw":12.708817},{"c":12.38,"h":12.67,"l":12.28,"n":7175,"o":12.6,"t":"2024-12-23T05:00:00Z","v":609191,"vw":12.405395},{"c":12.42,"h":12.48,"l":12.28,"n":4023,"o":12.48,"t":"2024-12-24T05:00:00Z","v":433973,"vw":12.345415},{"c":12.3,"h":12.53,"l":12.23,"n":4921,"o":12.39,"t":"2024-12-26T05:00:00Z","v":506105,"vw":12.337188},{"c":12.26,"h":12.32,"l":12.09,"n":5661,"o":12.19,"t":"2024-12-27T05:00:00Z","v":669154,"vw":12.206498},{"c":11.93,"h":12.36,"l":11.87,"n":14384,"o":12.36,"t":"2024-12-30T05:00:00Z","v":1448393,"vw":11.97984},{"c":11.52,"h":12.045,"l":11.5,"n":7230,"o":11.92,"t":"2024-12-31T05:00:00Z","v":819001,"vw":11.667177},{"c":12.1,"h":12.205,"l":11.5,"n":6025,"o":11.58,"t":"2025-01-02T05:00:00Z","v":532715,"vw":12.031154},{"c":11.97,"h":12.26,"l":11.92,"n":8691,"o":12.15,"t":"2025-01-03T05:00:00Z","v":1098527,"vw":12.045493},{"c":12.2,"h":12.475,"l":12,"n":5755,"o":12,"t":"2025-01-06T05:00:00Z","v":580049,"vw":12.195544},{"c":12.12,"h":12.779,"l":12.07,"n":6361,"o":12.39,"t":"2025-01-07T05:00:00Z","v":1017059,"vw":12.255299},{"c":12.62,"h":12.73,"l":12.045,"n":8395,"o":12.29,"t":"2025-01-08T05:00:00Z","v":1267107,"vw":12.589082},{"c":12.7,"h":13.045,"l":12.45,"n":6064,"o":12.89,"t":"2025-01-10T05:00:00Z","v":675416,"vw":12.6318},{"c":12.46,"h":12.64,"l":12.2,"n":5676,"o":12.47,"t":"2025-01-13T05:00:00Z","v":578260,"vw":12.453601},{"c":12.78,"h":12.85,"l":12.48,"n":7143,"o":12.55,"t":"2025-01-14T05:00:00Z","v":798646,"vw":12.759885},{"c":12.92,"h":13.01,"l":12.7,"n":6301,"o":12.91,"t":"2025-01-15T05:00:00Z","v":657026,"vw":12.885569},{"c":12.9,"h":13.06,"l":12.86,"n":4044,"o":12.98,"t":"2025-01-16T05:00:00Z","v":296316,"vw":12.903948},{"c":12.89,"h":13.08,"l":12.77,"n":5176,"o":12.81,"t":"2025-01-17T05:00:00Z","v":893888,"vw":12.907102},{"c":12.98,"h":13.2,"l":12.96,"n":5858,"o":13,"t":"2025-01-21T05:00:00Z","v":1068600,"vw":13.064702},{"c":13.01,"h":13.18,"l":12.77,"n":7729,"o":13.1,"t":"2025-01-22T05:00:00Z","v":1162727,"vw":13.062811},{"c":12.85,"h":12.91,"l":12.55,"n":7157,"o":12.91,"t":"2025-01-23T05:00:00Z","v":479848,"vw":12.792707},{"c":13,"h":13.17,"l":12.85,"n":5992,"o":13.07,"t":"2025-01-24T05:00:00Z","v":781213,"vw":13.006958},{"c":12.54,"h":12.92,"l":12.47,"n":5467,"o":12.92,"t":"2025-01-27T05:00:00Z","v":466820,"vw":12.571144},{"c":12.4,"h":12.63,"l":12.38,"n":4841,"o":12.55,"t":"2025-01-28T05:00:00Z","v":398727,"vw":12.447656},{"c":12.51,"h":12.6,"l":12.255,"n":5926,"o":12.36,"t":"2025-01-29T05:00:00Z","v":390795,"vw":12.414025},{"c":12.79,"h":13.14,"l":12.65,"n":7773,"o":12.85,"t":"2025-01-30T05:00:00Z","v":1670045,"vw":12.96389},{"c":12.76,"h":13.1,"l":12.6134,"n":6673,"o":12.93,"t":"2025-01-31T05:00:00Z","v":754834,"vw":12.802499},{"c":12.97,"h":13.1,"l":12.62,"n":10711,"o":12.71,"t":"2025-02-03T05:00:00Z","v":1659007,"vw":12.940971},{"c":13,"h":13.1654,"l":12.89,"n":7864,"o":13.01,"t":"2025-02-04T05:00:00Z","v":1106359,"vw":13.006407},{"c":13.2,"h":13.57,"l":13.04,"n":9344,"o":13.12,"t":"2025-02-05T05:00:00Z","v":1307328,"vw":13.288872},{"c":13.17,"h":13.28,"l":13.09,"n":3582,"o":13.28,"t":"2025-02-06T05:00:00Z","v":810260,"vw":13.191189},{"c":13.05,"h":13.54,"l":13.01,"n":4148,"o":13.28,"t":"2025-02-07T05:00:00Z","v":378933,"vw":13.143938},{"c":13.34,"h":13.51,"l":13.13,"n":6136,"o":13.2,"t":"2025-02-10T05:00:00Z","v":655885,"vw":13.316128},{"c":12.96,"h":13.2688,"l":12.95,"n":8260,"o":13.15,"t":"2025-02-11T05:00:00Z","v":903702,"vw":13.060961},{"c":13.15,"h":13.47,"l":12.94,"n":11405,"o":12.94,"t":"2025-02-12T05:00:00Z","v":1436726,"vw":13.190472},{"c":13.28,"h":13.4,"l":13,"n":3522,"o":13.18,"t":"2025-02-13T05:00:00Z","v":556677,"vw":13.244572},{"c":13.37,"h":13.73,"l":13.3,"n":8498,"o":13.61,"t":"2025-02-14T05:00:00Z","v":953508,"vw":13.434288},{"c":13.43,"h":13.605,"l":13.215,"n":5992,"o":13.44,"t":"2025-02-18T05:00:00Z","v":579792,"vw":13.44154},{"c":13.25,"h":13.41,"l":13.08,"n":5534,"o":13.24,"t":"2025-02-19T05:00:00Z","v":719394,"vw":13.215047},{"c":13.1,"h":13.5,"l":13.06,"n":6280,"o":13.3,"t":"2025-02-20T05:00:00Z","v":920948,"vw":13.147162},{"c":12.6,"h":13.34,"l":12.42,"n":11852,"o":12.9,"t":"2025-02-21T05:00:00Z","v":4006561,"vw":12.642627},{"c":12.75,"h":12.81,"l":12.27,"n":7781,"o":12.49,"t":"2025-02-24T05:00:00Z","v":1158684,"vw":12.589469},{"c":12.61,"h":12.8746,"l":12.3,"n":11856,"o":12.64,"t":"2025-02-25T05:00:00Z","v":1709308,"vw":12.570853},{"c":12.84,"h":13.13,"l":12.59,"n":6269,"o":12.59,"t":"2025-02-26T05:00:00Z","v":603784,"vw":12.908163},{"c":12.81,"h":12.84,"l":12.58,"n":7100,"o":12.67,"t":"2025-02-27T05:00:00Z","v":678760,"vw":12.732781},{"c":12.75,"h":12.7932,"l":12.45,"n":6122,"o":12.61,"t":"2025-02-28T05:00:00Z","v":983630,"vw":12.707641},{"c":12.8,"h":13.16,"l":12.74,"n":5396,"o":12.96,"t":"2025-03-03T05:00:00Z","v":458017,"vw":12.876404},{"c":13.06,"h":13.21,"l":12.69,"n":6293,"o":12.89,"t":"2025-03-04T05:00:00Z","v":535314,"vw":13.027872},{"c":13.6,"h":13.9,"l":13.06,"n":7984,"o":13.1,"t":"2025-03-05T05:00:00Z","v":1270003,"vw":13.662869},{"c":13.52,"h":13.8,"l":13.49,"n":6140,"o":13.58,"t":"2025-03-06T05:00:00Z","v":987557,"vw":13.590386},{"c":13.42,"h":13.6,"l":13.05,"n":5700,"o":13.59,"t":"2025-03-07T05:00:00Z","v":462378,"vw":13.349332},{"c":13.04,"h":13.5,"l":12.975,"n":5187,"o":13.34,"t":"2025-03-10T04:00:00Z","v":742249,"vw":13.111494},{"c":13.63,"h":13.68,"l":13.14,"n":6549,"o":13.14,"t":"2025-03-11T04:00:00Z","v":700828,"vw":13.504777},{"c":13.64,"h":13.855,"l":13.53,"n":7318,"o":13.69,"t":"2025-03-12T04:00:00Z","v":1243952,"vw":13.678627},{"c":14.21,"h":14.335,"l":13.55,"n":8209,"o":13.72,"t":"2025-03-13T04:00:00Z","v":729822,"vw":14.130999},{"c":14.84,"h":14.9541,"l":14.08,"n":12730,"o":14.47,"t":"2025-03-14T04:00:00Z","v":1510468,"vw":14.738899},{"c":15.39,"h":15.73,"l":15.03,"n":20154,"o":15.03,"t":"2025-03-17T04:00:00Z","v":2739408,"vw":15.368829},{"c":15.59,"h":15.91,"l":15.52,"n":14709,"o":15.79,"t":"2025-03-18T04:00:00Z","v":1997108,"vw":15.670793},{"c":15.39,"h":15.78,"l":15.29,"n":9801,"o":15.59,"t":"2025-03-19T04:00:00Z","v":726762,"vw":15.48016},{"c":15.53,"h":15.56,"l":15.04,"n":6739,"o":15.11,"t":"2025-03-20T04:00:00Z","v":619465,"vw":15.361237},{"c":15.46,"h":15.51,"l":15.17,"n":8511,"o":15.42,"t":"2025-03-21T04:00:00Z","v":2823190,"vw":15.434104},{"c":15.38,"h":15.64,"l":15.28,"n":6091,"o":15.42,"t":"2025-03-24T04:00:00Z","v":723727,"vw":15.373735},{"c":15.5,"h":15.86,"l":15.33,"n":6806,"o":15.58,"t":"2025-03-25T04:00:00Z","v":854508,"vw":15.505771},{"c":15.26,"h":15.53,"l":15.1,"n":9108,"o":15.52,"t":"2025-03-26T04:00:00Z","v":1132632,"vw":15.229836},{"c":15.79,"h":15.88,"l":15.235,"n":13057,"o":15.33,"t":"2025-03-27T04:00:00Z","v":1816256,"vw":15.774346},{"c":15.49,"h":16.16,"l":15.45,"n":10970,"o":15.86,"t":"2025-03-28T04:00:00Z","v":1238057,"vw":15.670704},{"c":15.63,"h":15.69,"l":15.02,"n":7169,"o":15.38,"t":"2025-03-31T04:00:00Z","v":759750,"vw":15.459596},{"c":15.55,"h":15.79,"l":15.45,"n":8932,"o":15.61,"t":"2025-04-01T04:00:00Z","v":1199935,"vw":15.566526},{"c":15.22,"h":15.545,"l":15.1,"n":11640,"o":15.51,"t":"2025-04-02T04:00:00Z","v":2048007,"vw":15.238503},{"c":14.61,"h":15.34,"l":14.36,"n":11414,"o":14.46,"t":"2025-04-03T04:00:00Z","v":1043364,"vw":14.862359},{"c":13.32,"h":14.37,"l":12.975,"n":17622,"o":14.235,"t":"2025-04-04T04:00:00Z","v":1842156,"vw":13.414781},{"c":12.94,"h":13.63,"l":12.56,"n":18119,"o":13.02,"t":"2025-04-07T04:00:00Z","v":2251055,"vw":13.053758},{"c":12.94,"h":13.48,"l":12.8,"n":14414,"o":13.38,"t":"2025-04-08T04:00:00Z","v":1382119,"vw":13.094597},{"c":13.92,"h":14.33,"l":13.28,"n":19060,"o":13.28,"t":"2025-04-09T04:00:00Z","v":1811812,"vw":13.728642},{"c":14,"h":14.45,"l":13.82,"n":12223,"o":14,"t":"2025-04-10T04:00:00Z","v":831046,"vw":14.10795},{"c":14.8,"h":15.08,"l":14.45,"n":12732,"o":14.46,"t":"2025-04-11T04:00:00Z","v":1195274,"vw":14.841825},{"c":14.85,"h":15.1,"l":14.48,"n":6393,"o":14.65,"t":"2025-04-14T04:00:00Z","v":678342,"vw":14.896427},{"c":14.92,"h":14.99,"l":14.505,"n":6040,"o":14.86,"t":"2025-04-15T04:00:00Z","v":591494,"vw":14.851448},{"c":14.99,"h":15.42,"l":14.8267,"n":13064,"o":14.99,"t":"2025-04-16T04:00:00Z","v":1228725,"vw":15.008888},{"c":14.3,"h":14.96,"l":14.15,"n":6627,"o":14.96,"t":"2025-04-17T04:00:00Z","v":609372,"vw":14.389681},{"c":14.77,"h":14.98,"l":14.45,"n":10592,"o":14.76,"t":"2025-04-21T04:00:00Z","v":941083,"vw":14.661821},{"c":14.65,"h":14.99,"l":14.53,"n":13806,"o":14.99,"t":"2025-04-22T04:00:00Z","v":1763575,"vw":14.723583},{"c":14.46,"h":14.86,"l":14.15,"n":8193,"o":14.17,"t":"2025-04-23T04:00:00Z","v":856082,"vw":14.569624},{"c":14.99,"h":15.19,"l":14.53,"n":6947,"o":14.61,"t":"2025-04-24T04:00:00Z","v":723241,"vw":15.001158},{"c":14.57,"h":14.83,"l":14.37,"n":9921,"o":14.79,"t":"2025-04-25T04:00:00Z","v":1025387,"vw":14.510363},{"c":14.38,"h":14.69,"l":14.16,"n":12461,"o":14.48,"t":"2025-04-28T04:00:00Z","v":1756710,"vw":14.34329},{"c":14.18,"h":14.34,"l":13.95,"n":6985,"o":14.2,"t":"2025-04-29T04:00:00Z","v":597178,"vw":14.188206},{"c":14.16,"h":14.18,"l":13.8,"n":21683,"o":14,"t":"2025-04-30T04:00:00Z","v":3735134,"vw":14.017477},{"c":13.92,"h":14.45,"l":13.46,"n":11175,"o":14.45,"t":"2025-05-01T04:00:00Z","v":1147287,"vw":13.857624},{"c":14.37,"h":14.4,"l":13.69,"n":11587,"o":14.03,"t":"2025-05-02T04:00:00Z","v":995125,"vw":14.192736},{"c":14.86,"h":14.93,"l":14.62,"n":7480,"o":14.7,"t":"2025-05-05T04:00:00Z","v":677772,"vw":14.825024},{"c":15.42,"h":15.46,"l":15.0119,"n":12899,"o":15.11,"t":"2025-05-06T04:00:00Z","v":1953849,"vw":15.193035},{"c":15.04,"h":15.2,"l":14.85,"n":9318,"o":15.11,"t":"2025-05-07T04:00:00Z","v":850968,"vw":15.004672},{"c":14.7,"h":15.05,"l":14.665,"n":7263,"o":15.02,"t":"2025-05-08T04:00:00Z","v":707566,"vw":14.788395},{"c":15.02,"h":15.1,"l":14.75,"n":6921,"o":14.93,"t":"2025-05-09T04:00:00Z","v":618888,"vw":14.983567},{"c":14.27,"h":14.77,"l":14.21,"n":13698,"o":14.62,"t":"2025-05-12T04:00:00Z","v":1354571,"vw":14.341576},{"c":14.51,"h":14.5491,"l":14.25,"n":7534,"o":14.34,"t":"2025-05-13T04:00:00Z","v":656567,"vw":14.469321},{"c":14.22,"h":14.31,"l":14,"n":6568,"o":14.22,"t":"2025-05-14T04:00:00Z","v":691017,"vw":14.221882},{"c":14.5,"h":14.53,"l":14.14,"n":6417,"o":14.37,"t":"2025-05-15T04:00:00Z","v":1000763,"vw":14.448122},{"c":14.52,"h":14.555,"l":14.05,"n":5104,"o":14.14,"t":"2025-05-16T04:00:00Z","v":819043,"vw":14.489327},{"c":14.61,"h":14.71,"l":14.44,"n":4139,"o":14.68,"t":"2025-05-19T04:00:00Z","v":355837,"vw":14.56598},{"c":14.81,"h":14.89,"l":14.64,"n":5366,"o":14.64,"t":"2025-05-20T04:00:00Z","v":501712,"vw":14.761706},{"c":14.93,"h":15.189,"l":14.87,"n":9691,"o":14.92,"t":"2025-05-21T04:00:00Z","v":1423917,"vw":15.029531},{"c":14.57,"h":14.925,"l":14.56,"n":3825,"o":14.85,"t":"2025-05-22T04:00:00Z","v":350475,"vw":14.644844},{"c":15,"h":15,"l":14.603,"n":6370,"o":14.88,"t":"2025-05-23T04:00:00Z","v":468406,"vw":14.91851},{"c":14.73,"h":14.94,"l":14.6,"n":6122,"o":14.75,"t":"2025-05-27T04:00:00Z","v":563944,"vw":14.800169},{"c":14.89,"h":15.0599,"l":14.7255,"n":6466,"o":14.79,"t":"2025-05-28T04:00:00Z","v":829920,"vw":14.920822},{"c":15.03,"h":15.13,"l":14.801,"n":6314,"o":15,"t":"2025-05-29T04:00:00Z","v":723864,"vw":15.020143},{"c":14.98,"h":15.0699,"l":14.87,"n":6499,"o":14.95,"t":"2025-05-30T04:00:00Z","v":1195889,"vw":14.983547},{"c":16,"h":16.15,"l":15.34,"n":17546,"o":15.37,"t":"2025-06-02T04:00:00Z","v":3473505,"vw":15.92359},{"c":16.04,"h":16.08,"l":15.64,"n":8502,"o":15.8,"t":"2025-06-03T04:00:00Z","v":1432578,"vw":15.972946},{"c":16.17,"h":16.3,"l":16.02,"n":7661,"o":16.3,"t":"2025-06-04T04:00:00Z","v":1379527,"vw":16.15857},{"c":16.96,"h":17.14,"l":16.54,"n":17658,"o":16.54,"t":"2025-06-05T04:00:00Z","v":2883883,"vw":16.822608},{"c":16.95,"h":17.43,"l":16.85,"n":10910,"o":17.05,"t":"2025-06-06T04:00:00Z","v":1423826,"vw":17.015423},{"c":16.94,"h":17.28,"l":16.91,"n":9866,"o":17.03,"t":"2025-06-09T04:00:00Z","v":1224381,"vw":17.099255},{"c":16.58,"h":17.1,"l":16.35,"n":7740,"o":17.03,"t":"2025-06-10T04:00:00Z","v":819299,"vw":16.585552},{"c":16.6,"h":16.62,"l":16.25,"n":5117,"o":16.56,"t":"2025-06-11T04:00:00Z","v":1063560,"vw":16.496898},{"c":16.81,"h":16.89,"l":16.56,"n":5272,"o":16.71,"t":"2025-06-12T04:00:00Z","v":570056,"vw":16.761587},{"c":16.89,"h":17.31,"l":16.79,"n":11357,"o":16.93,"t":"2025-06-13T04:00:00Z","v":1147813,"vw":16.959351},{"c":16.56,"h":16.92,"l":16.49,"n":10096,"o":16.77,"t":"2025-06-16T04:00:00Z","v":1006624,"vw":16.617867},{"c":16.63,"h":16.685,"l":16.36,"n":6854,"o":16.6,"t":"2025-06-17T04:00:00Z","v":559035,"vw":16.583466},{"c":16.56,"h":16.74,"l":16.47,"n":5528,"o":16.55,"t":"2025-06-18T04:00:00Z","v":384614,"vw":16.59305},{"c":16.18,"h":16.59,"l":16.08,"n":10005,"o":16.5,"t":"2025-06-20T04:00:00Z","v":1844201,"vw":16.196276},{"c":16.25,"h":16.39,"l":16.125,"n":7563,"o":16.19,"t":"2025-06-23T04:00:00Z","v":707424,"vw":16.254893},{"c":16,"h":16.11,"l":15.62,"n":7512,"o":15.89,"t":"2025-06-24T04:00:00Z","v":767639,"vw":15.998334},{"c":16.08,"h":16.08,"l":15.785,"n":4212,"o":15.88,"t":"2025-06-25T04:00:00Z","v":368560,"vw":16.032746},{"c":16.67,"h":16.72,"l":16,"n":11060,"o":16.07,"t":"2025-06-26T04:00:00Z","v":966479,"vw":16.582995},{"c":16.15,"h":16.31,"l":15.78,"n":10924,"o":16.22,"t":"2025-06-27T04:00:00Z","v":1160699,"vw":16.174552},{"c":16.42,"h":16.54,"l":16.185,"n":8322,"o":16.22,"t":"2025-06-30T04:00:00Z","v":808061,"vw":16.423507},{"c":16.4,"h":16.73,"l":16.345,"n":5127,"o":16.54,"t":"2025-07-01T04:00:00Z","v":351952,"vw":16.485906},{"c":16.62,"h":16.65,"l":16.34,"n":5792,"o":16.54,"t":"2025-07-02T04:00:00Z","v":640695,"vw":16.536555},{"c":16.7,"h":16.76,"l":16.44,"n":3811,"o":16.53,"t":"2025-07-03T04:00:00Z","v":280353,"vw":16.63485},{"c":16.61,"h":16.75,"l":16.2948,"n":6825,"o":16.53,"t":"2025-07-07T04:00:00Z","v":548655,"vw":16.625898},{"c":16.23,"h":16.68,"l":16.1,"n":12388,"o":16.56,"t":"2025-07-08T04:00:00Z","v":1281297,"vw":16.307462},{"c":16.4,"h":16.41,"l":16.1234,"n":6623,"o":16.18,"t":"2025-07-09T04:00:00Z","v":592835,"vw":16.328035},{"c":16.5,"h":16.59,"l":16.18,"n":6919,"o":16.43,"t":"2025-07-10T04:00:00Z","v":535559,"vw":16.455437},{"c":16.88,"h":17.08,"l":16.56,"n":8800,"o":16.65,"t":"2025-07-11T04:00:00Z","v":714712,"vw":16.841371},{"c":16.7,"h":17.18,"l":16.56,"n":5760,"o":17.18,"t":"2025-07-14T04:00:00Z","v":483367,"vw":16.753368},{"c":16.4,"h":16.585,"l":16.19,"n":11213,"o":16.54,"t":"2025-07-15T04:00:00Z","v":1418368,"vw":16.372004},{"c":16.38,"h":16.54,"l":16.19,"n":6361,"o":16.45,"t":"2025-07-16T04:00:00Z","v":615203,"vw":16.392114},{"c":16.93,"h":16.98,"l":16.06,"n":11485,"o":16.11,"t":"2025-07-17T04:00:00Z","v":1456729,"vw":16.820173},{"c":16.58,"h":17.05,"l":16.43,"n":5042,"o":17.05,"t":"2025-07-18T04:00:00Z","v":447800,"vw":16.604355},{"c":17.43,"h":17.62,"l":16.805,"n":10551,"o":16.86,"t":"2025-07-21T04:00:00Z","v":1148328,"vw":17.416792},{"c":17.8,"h":17.98,"l":17.545,"n":10249,"o":17.65,"t":"2025-07-22T04:00:00Z","v":1136358,"vw":17.818377},{"c":17.65,"h":17.925,"l":17.45,"n":8217,"o":17.69,"t":"2025-07-23T04:00:00Z","v":758723,"vw":17.61886},{"c":17.78,"h":17.82,"l":17.2,"n":6192,"o":17.44,"t":"2025-07-24T04:00:00Z","v":610415,"vw":17.646887},{"c":17.37,"h":17.845,"l":17.13,"n":7879,"o":17.7,"t":"2025-07-25T04:00:00Z","v":595103,"vw":17.388097},{"c":17.33,"h":17.4,"l":17,"n":8785,"o":17.26,"t":"2025-07-28T04:00:00Z","v":781967,"vw":17.169398},{"c":17.61,"h":17.665,"l":17.2,"n":6729,"o":17.3,"t":"2025-07-29T04:00:00Z","v":594485,"vw":17.547856},{"c":17.1,"h":17.57,"l":16.96,"n":10087,"o":17.48,"t":"2025-07-30T04:00:00Z","v":1218838,"vw":17.140076},{"c":17.01,"h":17.22,"l":16.9,"n":8357,"o":17.17,"t":"2025-07-31T04:00:00Z","v":994348,"vw":17.040008},{"c":17.04,"h":17.42,"l":16.94,"n":6406,"o":17.42,"t":"2025-08-01T04:00:00Z","v":549193,"vw":17.087586},{"c":17.5,"h":17.5744,"l":17.135,"n":5412,"o":17.23,"t":"2025-08-04T04:00:00Z","v":339889,"vw":17.467417},{"c":17.9,"h":17.95,"l":17.34,"n":9963,"o":17.34,"t":"2025-08-05T04:00:00Z","v":926420,"vw":17.804599},{"c":18.34,"h":18.6,"l":17.91,"n":11117,"o":17.93,"t":"2025-08-06T04:00:00Z","v":1525285,"vw":18.35171},{"c":18.5,"h":18.72,"l":18.11,"n":14367,"o":18.47,"t":"2025-08-07T04:00:00Z","v":2367681,"vw":18.503788},{"c":18.33,"h":18.7899,"l":18.22,"n":11241,"o":18.74,"t":"2025-08-08T04:00:00Z","v":882834,"vw":18.37683},{"c":18.16,"h":18.37,"l":17.65,"n":6051,"o":17.9,"t":"2025-08-11T04:00:00Z","v":347532,"vw":18.17458},{"c":18.28,"h":18.35,"l":18.05,"n":4694,"o":18.22,"t":"2025-08-12T04:00:00Z","v":325203,"vw":18.233244},{"c":18.41,"h":18.5539,"l":18.26,"n":8853,"o":18.32,"t":"2025-08-13T04:00:00Z","v":828719,"vw":18.418901},{"c":18.25,"h":18.56,"l":18.1,"n":4854,"o":18.34,"t":"2025-08-14T04:00:00Z","v":1053685,"vw":18.251401},{"c":18.35,"h":18.36,"l":18.01,"n":7288,"o":18.13,"t":"2025-08-15T04:00:00Z","v":1628274,"vw":18.287405},{"c":18.52,"h":18.55,"l":18.07,"n":7701,"o":18.44,"t":"2025-08-18T04:00:00Z","v":442469,"vw":18.367223},{"c":18.19,"h":18.46,"l":18.03,"n":12105,"o":18.43,"t":"2025-08-19T04:00:00Z","v":854272,"vw":18.162979},{"c":18.3,"h":18.36,"l":18.06,"n":8301,"o":18.24,"t":"2025-08-20T04:00:00Z","v":832874,"vw":18.259544},{"c":18.39,"h":18.67,"l":18.24,"n":7772,"o":18.24,"t":"2025-08-21T04:00:00Z","v":624500,"vw":18.45741},{"c":18.87,"h":19.04,"l":18.25,"n":10306,"o":18.31,"t":"2025-08-22T04:00:00Z","v":1097610,"vw":18.794682},{"c":18.5,"h":18.87,"l":18.48,"n":7843,"o":18.87,"t":"2025-08-25T04:00:00Z","v":745427,"vw":18.6091},{"c":18.95,"h":18.9908,"l":18.565,"n":12749,"o":18.58,"t":"2025-08-26T04:00:00Z","v":1700646,"vw":18.917913},{"c":18.62,"h":18.865,"l":18.3712,"n":8977,"o":18.8,"t":"2025-08-27T04:00:00Z","v":891219,"vw":18.608407},{"c":18.86,"h":18.91,"l":18.53,"n":7008,"o":18.7,"t":"2025-08-28T04:00:00Z","v":520185,"vw":18.805791},{"c":19.14,"h":19.24,"l":18.81,"n":9395,"o":18.86,"t":"2025-08-29T04:00:00Z","v":1239121,"vw":19.120977},{"c":19.64,"h":19.83,"l":19.33,"n":17011,"o":19.54,"t":"2025-09-02T04:00:00Z","v":1421420,"vw":19.614242},{"c":19.94,"h":20.19,"l":19.69,"n":13498,"o":19.84,"t":"2025-09-03T04:00:00Z","v":1624849,"vw":19.968898},{"c":19.82,"h":19.96,"l":19.6304,"n":11717,"o":19.78,"t":"2025-09-04T04:00:00Z","v":985776,"vw":19.788612},{"c":19.99,"h":20.2899,"l":19.653,"n":11020,"o":20.07,"t":"2025-09-05T04:00:00Z","v":771294,"vw":19.998902},{"c":20.02,"h":20.39,"l":19.76,"n":9180,"o":20.29,"t":"2025-09-08T04:00:00Z","v":851869,"vw":19.986455},{"c":19.6,"h":20.17,"l":19.58,"n":9214,"o":20.17,"t":"2025-09-09T04:00:00Z","v":903772,"vw":19.784709},{"c":20.04,"h":20.12,"l":19.67,"n":10188,"o":19.72,"t":"2025-09-10T04:00:00Z","v":1157909,"vw":20.0092},{"c":20.18,"h":20.25,"l":19.86,"n":10676,"o":19.89,"t":"2025-09-11T04:00:00Z","v":1242038,"vw":20.140586},{"c":20.07,"h":20.49,"l":19.9,"n":9639,"o":20.25,"t":"2025-09-12T04:00:00Z","v":683948,"vw":20.069816},{"c":20.65,"h":20.87,"l":19.97,"n":16704,"o":20.09,"t":"2025-09-15T04:00:00Z","v":1775767,"vw":20.653037},{"c":20.11,"h":20.825,"l":20.03,"n":12019,"o":20.8,"t":"2025-09-16T04:00:00Z","v":1114478,"vw":20.259362},{"c":19.82,"h":20.34,"l":19.76,"n":16014,"o":19.9,"t":"2025-09-17T04:00:00Z","v":1160030,"vw":19.97713},{"c":20.02,"h":20.09,"l":19.55,"n":13391,"o":19.83,"t":"2025-09-18T04:00:00Z","v":1052474,"vw":19.933062},{"c":20.91,"h":20.96,"l":20.1,"n":17946,"o":20.1,"t":"2025-09-19T04:00:00Z","v":5248834,"vw":20.858614},{"c":21.53,"h":22.09,"l":21.22,"n":20728,"o":21.82,"t":"2025-09-22T04:00:00Z","v":1785041,"vw":21.499659},{"c":22.05,"h":22.25,"l":21.62,"n":15547,"o":21.66,"t":"2025-09-23T04:00:00Z","v":2208695,"vw":22.04011},{"c":22.86,"h":22.95,"l":22.28,"n":15135,"o":22.3,"t":"2025-09-24T04:00:00Z","v":1720931,"vw":22.757128},{"c":22.92,"h":23.31,"l":22.46,"n":14468,"o":23.04,"t":"2025-09-25T04:00:00Z","v":1083686,"vw":22.84088},{"c":23.24,"h":23.24,"l":22.52,"n":15356,"o":22.87,"t":"2025-09-26T04:00:00Z","v":1263269,"vw":22.979347},{"c":24.33,"h":24.4299,"l":23.85,"n":15590,"o":23.94,"t":"2025-09-29T04:00:00Z","v":1307730,"vw":24.188193},{"c":24.33,"h":24.65,"l":23.895,"n":14371,"o":24.05,"t":"2025-09-30T04:00:00Z","v":1509938,"vw":24.266692},{"c":24.65,"h":25.12,"l":24.26,"n":12063,"o":24.7,"t":"2025-10-01T04:00:00Z","v":958603,"vw":24.594893},{"c":24.93,"h":25.4589,"l":23.83,"n":13673,"o":24.81,"t":"2025-10-02T04:00:00Z","v":1346999,"vw":24.38221},{"c":24.49,"h":25.285,"l":24.43,"n":10194,"o":24.98,"t":"2025-10-03T04:00:00Z","v":930853,"vw":24.635492},{"c":24.79,"h":25.4,"l":24.56,"n":10992,"o":24.8,"t":"2025-10-06T04:00:00Z","v":896360,"vw":24.823643},{"c":24.44,"h":24.875,"l":24.25,"n":12356,"o":24.84,"t":"2025-10-07T04:00:00Z","v":1056252,"vw":24.441871},{"c":26.26,"h":26.445,"l":25.11,"n":15842,"o":25.28,"t":"2025-10-08T04:00:00Z","v":1424847,"vw":25.969721},{"c":24.93,"h":26.95,"l":24.65,"n":17826,"o":26.66,"t":"2025-10-09T04:00:00Z","v":1388856,"vw":25.455569},{"c":24.59,"h":25.1,"l":24.25,"n":15488,"o":25.1,"t":"2025-10-10T04:00:00Z","v":1466163,"vw":24.532069},{"c":25.64,"h":25.8397,"l":25.09,"n":10863,"o":25.42,"t":"2025-10-13T04:00:00Z","v":756015,"vw":25.564663},{"c":25.28,"h":25.4113,"l":24.95,"n":12859,"o":25.17,"t":"2025-10-14T04:00:00Z","v":910013,"vw":25.226095},{"c":25.54,"h":26.545,"l":25.46,"n":22761,"o":25.74,"t":"2025-10-15T04:00:00Z","v":2256830,"vw":25.980308},{"c":26.76,"h":26.97,"l":25.75,"n":21861,"o":25.9,"t":"2025-10-16T04:00:00Z","v":2699147,"vw":26.636166},{"c":25.57,"h":26.25,"l":25.3,"n":22175,"o":25.9,"t":"2025-10-17T04:00:00Z","v":2636056,"vw":25.638512},{"c":25.65,"h":26.38,"l":25.28,"n":13378,"o":26.3,"t":"2025-10-20T04:00:00Z","v":1571556,"vw":25.608876},{"c":22.96,"h":24.07,"l":22.27,"n":22548,"o":23.87,"t":"2025-10-21T04:00:00Z","v":2245417,"vw":22.954623},{"c":22.9,"h":22.97,"l":22.1,"n":21769,"o":22.12,"t":"2025-10-22T04:00:00Z","v":1986048,"vw":22.676289},{"c":22.91,"h":23.2708,"l":22.585,"n":14839,"o":23.17,"t":"2025-10-23T04:00:00Z","v":1432077,"vw":22.914161},{"c":22.47,"h":23.02,"l":22.22,"n":12575,"o":22.48,"t":"2025-10-24T04:00:00Z","v":1406704,"vw":22.653401},{"c":21.5,"h":22.27,"l":21.01,"n":17563,"o":22.08,"t":"2025-10-27T04:00:00Z","v":1632893,"vw":21.467748},{"c":22.11,"h":22.175,"l":21,"n":12828,"o":21.21,"t":"2025-10-28T04:00:00Z","v":1152312,"vw":21.93286},{"c":22.26,"h":22.91,"l":22.105,"n":11293,"o":22.91,"t":"2025-10-29T04:00:00Z","v":856312,"vw":22.442155},{"c":22.73,"h":22.9999,"l":22.05,"n":12787,"o":22.14,"t":"2025-10-30T04:00:00Z","v":977588,"vw":22.721636},{"c":22.77,"h":23.73,"l":22.15,"n":14845,"o":22.9,"t":"2025-10-31T04:00:00Z","v":2877681,"vw":22.898702},{"c":21.92,"h":23.08,"l":21.86,"n":11534,"o":22.86,"t":"2025-11-03T05:00:00Z","v":908619,"vw":22.155276},{"c":21.16,"h":21.6476,"l":21.04,"n":11008,"o":21.35,"t":"2025-11-04T05:00:00Z","v":861517,"vw":21.200843},{"c":21.68,"h":21.98,"l":21.26,"n":10614,"o":21.68,"t":"2025-11-05T05:00:00Z","v":805618,"vw":21.689799},{"c":21.7,"h":22.8599,"l":21.69,"n":8320,"o":22.02,"t":"2025-11-06T05:00:00Z","v":723873,"vw":22.090293},{"c":22.37,"h":22.49,"l":21.68,"n":7503,"o":21.82,"t":"2025-11-07T05:00:00Z","v":592018,"vw":22.24498},{"c":23.34,"h":23.6,"l":22.7,"n":17414,"o":23.23,"t":"2025-11-10T05:00:00Z","v":1393134,"vw":23.381771},{"c":23.38,"h":23.715,"l":23.09,"n":9017,"o":23.52,"t":"2025-11-11T05:00:00Z","v":1978766,"vw":23.420157},{"c":23.51,"h":23.9901,"l":23.41,"n":18505,"o":23.67,"t":"2025-11-12T05:00:00Z","v":1961582,"vw":23.66824},{"c":23.6,"h":23.83,"l":23.12,"n":19483,"o":23.83,"t":"2025-11-13T05:00:00Z","v":2573186,"vw":23.570386},{"c":23.56,"h":23.94,"l":22.6011,"n":14664,"o":22.75,"t":"2025-11-14T05:00:00Z","v":1737437,"vw":23.491145},{"c":23.04,"h":23.73,"l":22.81,"n":9404,"o":23.65,"t":"2025-11-17T05:00:00Z","v":751521,"vw":23.0877},{"c":23.08,"h":23.53,"l":22.43,"n":9444,"o":23.03,"t":"2025-11-18T05:00:00Z","v":922851,"vw":22.97277},{"c":23.95,"h":24.24,"l":23.43,"n":13714,"o":23.51,"t":"2025-11-19T05:00:00Z","v":1430854,"vw":23.906837},{"c":22.78,"h":24.55,"l":22.46,"n":17126,"o":24.16,"t":"2025-11-20T05:00:00Z","v":1881001,"vw":23.407292},{"c":23.02,"h":23.42,"l":22.43,"n":9894,"o":22.71,"t":"2025-11-21T05:00:00Z","v":822008,"vw":22.980738},{"c":23.62,"h":23.76,"l":23.1,"n":14955,"o":23.14,"t":"2025-11-24T05:00:00Z","v":2648826,"vw":23.557913},{"c":23.38,"h":23.88,"l":23.27,"n":11270,"o":23.73,"t":"2025-11-25T05:00:00Z","v":1234721,"vw":23.414792},{"c":24.28,"h":24.3,"l":23.42,"n":11041,"o":23.8,"t":"2025-11-26T05:00:00Z","v":1189640,"vw":24.12327},{"c":24.78,"h":24.97,"l":24.435,"n":10769,"o":24.63,"t":"2025-11-28T05:00:00Z","v":1390174,"vw":24.777281},{"c":25.22,"h":25.6,"l":24.82,"n":15779,"o":25.35,"t":"2025-12-01T05:00:00Z","v":1741287,"vw":25.261619},{"c":25.03,"h":25.31,"l":24.17,"n":9997,"o":25.11,"t":"2025-12-02T05:00:00Z","v":903815,"vw":24.825619},{"c":25.2,"h":25.7,"l":25.1,"n":12798,"o":25.4,"t":"2025-12-03T05:00:00Z","v":1427506,"vw":25.379444},{"c":25.31,"h":25.44,"l":24.815,"n":7972,"o":24.94,"t":"2025-12-04T05:00:00Z","v":509359,"vw":25.200384},{"c":25.25,"h":25.95,"l":24.89,"n":8065,"o":25.59,"t":"2025-12-05T05:00:00Z","v":846180,"vw":25.266103},{"c":24.88,"h":25.2799,"l":24.63,"n":11166,"o":25.15,"t":"2025-12-08T05:00:00Z","v":975965,"vw":24.943406},{"c":26.45,"h":26.67,"l":24.87,"n":13670,"o":24.87,"t":"2025-12-09T05:00:00Z","v":1344847,"vw":26.161812},{"c":26.83,"h":27.04,"l":26.08,"n":16236,"o":26.31,"t":"2025-12-10T05:00:00Z","v":1344231,"vw":26.696402},{"c":27.78,"h":28.15,"l":26.88,"n":21196,"o":27.37,"t":"2025-12-11T05:00:00Z","v":3172639,"vw":27.655221},{"c":28.16,"h":28.8,"l":27.605,"n":14783,"o":28.71,"t":"2025-12-12T05:00:00Z","v":1760727,"vw":28.070612},{"c":27.71,"h":28.8872,"l":27.29,"n":16579,"o":28.655,"t":"2025-12-15T05:00:00Z","v":1514676,"vw":27.795035},{"c":28.11,"h":28.88,"l":27.65,"n":12721,"o":28.01,"t":"2025-12-16T05:00:00Z","v":1450243,"vw":28.201226},{"c":28.11,"h":28.75,"l":27.97,"n":16501,"o":28.49,"t":"2025-12-17T05:00:00Z","v":1332790,"vw":28.179495},{"c":28.25,"h":28.68,"l":27.71,"n":16333,"o":28,"t":"2025-12-18T05:00:00Z","v":1577457,"vw":28.209856},{"c":28.35,"h":28.735,"l":27.91,"n":22534,"o":27.91,"t":"2025-12-19T05:00:00Z","v":7088689,"vw":28.347674},{"c":29.12,"h":29.88,"l":28.75,"n":13856,"o":29.25,"t":"2025-12-22T05:00:00Z","v":1450043,"vw":29.180007},{"c":29.69,"h":29.715,"l":29.12,"n":19211,"o":29.45,"t":"2025-12-23T05:00:00Z","v":2878351,"vw":29.553056},{"c":29.51,"h":29.87,"l":29.19,"n":5171,"o":29.87,"t":"2025-12-24T05:00:00Z","v":334582,"vw":29.48563},{"c":29.55,"h":30.065,"l":29.44,"n":14579,"o":30,"t":"2025-12-26T05:00:00Z","v":1392127,"vw":29.613939},{"c":28.1,"h":28.55,"l":27.8,"n":15830,"o":28.42,"t":"2025-12-29T05:00:00Z","v":1416973,"vw":28.105207},{"c":28.5,"h":28.9481,"l":28.13,"n":10851,"o":28.59,"t":"2025-12-30T05:00:00Z","v":844902,"vw":28.49938},{"c":27.83,"h":28.77,"l":27.58,"n":28295,"o":28.21,"t":"2025-12-31T05:00:00Z","v":3866718,"vw":27.884873},{"c":28.59,"h":28.805,"l":27.7048,"n":14772,"o":28.38,"t":"2026-01-02T05:00:00Z","v":1225161,"vw":28.287636},{"c":29.53,"h":30.17,"l":29.26,"n":21724,"o":29.37,"t":"2026-01-05T05:00:00Z","v":2757616,"vw":29.72677},{"c":30.14,"h":30.43,"l":29.6,"n":23391,"o":29.86,"t":"2026-01-06T05:00:00Z","v":2593572,"vw":30.064935},{"c":30.74,"h":30.74,"l":29.18,"n":20420,"o":29.4,"t":"2026-01-07T05:00:00Z","v":1743265,"vw":30.277543},{"c":31.21,"h":31.27,"l":29.88,"n":10932,"o":30,"t":"2026-01-08T05:00:00Z","v":1068839,"vw":30.820857},{"c":32.2,"h":32.22,"l":31.165,"n":10844,"o":31.5,"t":"2026-01-09T05:00:00Z","v":787326,"vw":32.006139},{"c":34.41,"h":34.51,"l":33.25,"n":17817,"o":33.49,"t":"2026-01-12T05:00:00Z","v":1307898,"vw":34.230555},{"c":34.34,"h":35.43,"l":34.14,"n":18062,"o":34.755,"t":"2026-01-13T05:00:00Z","v":1700151,"vw":34.623886},{"c":34,"h":35.31,"l":33.41,"n":14841,"o":35.19,"t":"2026-01-14T05:00:00Z","v":1134689,"vw":33.986672},{"c":34.9,"h":35.01,"l":33.595,"n":11029,"o":33.6,"t":"2026-01-15T05:00:00Z","v":781735,"vw":34.678304},{"c":34.68,"h":35.005,"l":33.61,"n":14315,"o":34.42,"t":"2026-01-16T05:00:00Z","v":912456,"vw":34.594186},{"c":37.59,"h":37.6,"l":35.62,"n":27560,"o":35.97,"t":"2026-01-20T05:00:00Z","v":2559773,"vw":37.011661},{"c":37.03,"h":38.78,"l":36.63,"n":21709,"o":38.37,"t":"2026-01-21T05:00:00Z","v":2660622,"vw":37.181305},{"c":36.51,"h":37.46,"l":36.5,"n":21119,"o":36.97,"t":"2026-01-22T05:00:00Z","v":1566629,"vw":36.944055},{"c":37.1,"h":37.5,"l":36.79,"n":16741,"o":37.13,"t":"2026-01-23T05:00:00Z","v":1464732,"vw":37.155347},{"c":39.14,"h":41.285,"l":38.8,"n":28500,"o":39.39,"t":"2026-01-26T05:00:00Z","v":2221561,"vw":40.000891},{"c":38.17,"h":39.4291,"l":37.37,"n":25261,"o":39.07,"t":"2026-01-27T05:00:00Z","v":2428850,"vw":38.200043},{"c":39.01,"h":39.86,"l":37.94,"n":26221,"o":39.28,"t":"2026-01-28T05:00:00Z","v":1868877,"vw":39.063849},{"c":38.53,"h":41.12,"l":37.39,"n":28042,"o":41.08,"t":"2026-01-29T05:00:00Z","v":2273912,"vw":38.912278},{"c":34.26,"h":36.745,"l":33.43,"n":43408,"o":35.85,"t":"2026-01-30T05:00:00Z","v":3627991,"vw":34.620493},{"c":34.06,"h":34.8599,"l":32.79,"n":21212,"o":33.79,"t":"2026-02-02T05:00:00Z","v":1808922,"vw":33.621938},{"c":36.59,"h":37.0391,"l":35.2,"n":29712,"o":36.47,"t":"2026-02-03T05:00:00Z","v":2257323,"vw":36.298955},{"c":36.55,"h":37.28,"l":35.1501,"n":17631,"o":37.28,"t":"2026-02-04T05:00:00Z","v":1451223,"vw":36.039127},{"c":35,"h":35.43,"l":34.2301,"n":19176,"o":34.55,"t":"2026-02-05T05:00:00Z","v":1629869,"vw":35.00844},{"c":36.95,"h":37.72,"l":35.635,"n":18774,"o":35.77,"t":"2026-02-06T05:00:00Z","v":1381400,"vw":37.15071},{"c":39.12,"h":39.4,"l":37.65,"n":15086,"o":37.65,"t":"2026-02-09T05:00:00Z","v":1386009,"vw":38.874997},{"c":39.01,"h":39.32,"l":38.36,"n":13255,"o":38.75,"t":"2026-02-10T05:00:00Z","v":906267,"vw":39.052345},{"c":40.48,"h":40.71,"l":38.91,"n":17290,"o":40.53,"t":"2026-02-11T05:00:00Z","v":1357621,"vw":40.003401},{"c":37.54,"h":40.28,"l":37.48,"n":15076,"o":40.04,"t":"2026-02-12T05:00:00Z","v":1028789,"vw":38.18578},{"c":37.96,"h":38.615,"l":37.08,"n":12596,"o":37.91,"t":"2026-02-13T05:00:00Z","v":879477,"vw":38.023285},{"c":37.34,"h":37.93,"l":35.47,"n":20784,"o":36.45,"t":"2026-02-17T05:00:00Z","v":1473121,"vw":37.124985},{"c":37.79,"h":39.3,"l":37.64,"n":16738,"o":38.24,"t":"2026-02-18T05:00:00Z","v":1438782,"vw":38.146842},{"c":38.26,"h":38.72,"l":37,"n":9775,"o":37.3,"t":"2026-02-19T05:00:00Z","v":654712,"vw":38.26571},{"c":38.41,"h":38.94,"l":37.6266,"n":19031,"o":37.76,"t":"2026-02-20T05:00:00Z","v":2442420,"vw":38.357264},{"c":38.64,"h":39.115,"l":37.8,"n":14912,"o":39.115,"t":"2026-02-23T05:00:00Z","v":1051720,"vw":38.492205},{"c":38.89,"h":39.4483,"l":37.6,"n":15686,"o":37.6,"t":"2026-02-24T05:00:00Z","v":1215421,"vw":38.861671},{"c":40.01,"h":41.1999,"l":39.095,"n":23404,"o":39.58,"t":"2026-02-25T05:00:00Z","v":1957709,"vw":40.437262},{"c":41.13,"h":41.24,"l":39.12,"n":21947,"o":39.33,"t":"2026-02-26T05:00:00Z","v":1987496,"vw":40.11844},{"c":43.67,"h":44.67,"l":42.12,"n":27764,"o":42.2,"t":"2026-02-27T05:00:00Z","v":3063835,"vw":43.435028},{"c":42.82,"h":44.015,"l":41.19,"n":20340,"o":43.96,"t":"2026-03-02T05:00:00Z","v":2450116,"vw":42.538678},{"c":38.78,"h":39.9,"l":37.15,"n":36880,"o":39.89,"t":"2026-03-03T05:00:00Z","v":2615632,"vw":38.827796},{"c":39.34,"h":39.5899,"l":38,"n":20140,"o":39.57,"t":"2026-03-04T05:00:00Z","v":1611166,"vw":39.137911},{"c":37.26,"h":38.565,"l":36.16,"n":20761,"o":38.47,"t":"2026-03-05T05:00:00Z","v":1305386,"vw":36.913093},{"c":37.03,"h":37.73,"l":35.43,"n":14272,"o":36.44,"t":"2026-03-06T05:00:00Z","v":1290943,"vw":36.980373},{"c":37.51,"h":37.59,"l":35.58,"n":20229,"o":36.34,"t":"2026-03-09T04:00:00Z","v":1681896,"vw":36.765351},{"c":38.9,"h":39.71,"l":37.71,"n":16095,"o":38.23,"t":"2026-03-10T04:00:00Z","v":1046868,"vw":38.953879},{"c":38.4,"h":38.51,"l":36.83,"n":15180,"o":38.11,"t":"2026-03-11T04:00:00Z","v":1024015,"vw":37.859287},{"c":36.77,"h":38.335,"l":36.37,"n":14904,"o":38.03,"t":"2026-03-12T04:00:00Z","v":1023616,"vw":36.943348},{"c":35.26,"h":36.65,"l":34.94,"n":20382,"o":36.63,"t":"2026-03-13T04:00:00Z","v":2917117,"vw":35.376267},{"c":36.09,"h":36.6015,"l":34.98,"n":12772,"o":35.4,"t":"2026-03-16T04:00:00Z","v":1031343,"vw":35.822694},{"c":36.24,"h":36.655,"l":35.78,"n":10268,"o":36.33,"t":"2026-03-17T04:00:00Z","v":738825,"vw":36.198084},{"c":34.06,"h":35.53,"l":33.77,"n":26069,"o":34.89,"t":"2026-03-18T04:00:00Z","v":2436369,"vw":34.710868},{"c":31.89,"h":32.21,"l":30.58,"n":28973,"o":31.4,"t":"2026-03-19T04:00:00Z","v":2854919,"vw":31.535648},{"c":30.29,"h":31.9,"l":30,"n":27903,"o":31.89,"t":"2026-03-20T04:00:00Z","v":5391968,"vw":30.308734},{"c":31.72,"h":32.8,"l":30.31,"n":16976,"o":30.61,"t":"2026-03-23T04:00:00Z","v":1279024,"vw":31.776739},{"c":32.15,"h":32.285,"l":30.666,"n":12597,"o":31.32,"t":"2026-03-24T04:00:00Z","v":684965,"vw":32.017671},{"c":33,"h":33.855,"l":32.78,"n":17844,"o":33.6,"t":"2026-03-25T04:00:00Z","v":1359753,"vw":33.206012},{"c":32.46,"h":32.795,"l":31.56,"n":25726,"o":31.7,"t":"2026-03-26T04:00:00Z","v":2852506,"vw":32.443016},{"c":33.53,"h":34.48,"l":32.06,"n":26406,"o":32.34,"t":"2026-03-27T04:00:00Z","v":2095228,"vw":33.593987},{"c":33.96,"h":34.41,"l":32.98,"n":19223,"o":34.2,"t":"2026-03-30T04:00:00Z","v":1628454,"vw":33.902291},{"c":36.04,"h":36.14,"l":34.525,"n":16888,"o":34.83,"t":"2026-03-31T04:00:00Z","v":1274096,"vw":35.714221},{"c":37.18,"h":38.09,"l":36.23,"n":15977,"o":36.91,"t":"2026-04-01T04:00:00Z","v":997471,"vw":37.292246},{"c":36.41,"h":37.31,"l":34.88,"n":14430,"o":35.4,"t":"2026-04-02T04:00:00Z","v":880041,"vw":36.388457},{"c":36.27,"h":36.955,"l":35.64,"n":9811,"o":36.42,"t":"2026-04-06T04:00:00Z","v":526378,"vw":36.39122},{"c":36.19,"h":36.28,"l":34.7126,"n":13201,"o":36.28,"t":"2026-04-07T04:00:00Z","v":810576,"vw":35.832907},{"c":38.07,"h":38.23,"l":37.1,"n":19711,"o":38.23,"t":"2026-04-08T04:00:00Z","v":1639321,"vw":37.734737},{"c":38.43,"h":38.99,"l":37.13,"n":13087,"o":38.47,"t":"2026-04-09T04:00:00Z","v":955505,"vw":38.2657},{"c":37.77,"h":39.28,"l":37.14,"n":15680,"o":38.84,"t":"2026-04-10T04:00:00Z","v":1185655,"vw":37.801385},{"c":37.85,"h":37.91,"l":36.7,"n":14722,"o":37.09,"t":"2026-04-13T04:00:00Z","v":1127650,"vw":37.592711},{"c":37.52,"h":39.06,"l":37.35,"n":14528,"o":38.12,"t":"2026-04-14T04:00:00Z","v":1238048,"vw":37.743554},{"c":35.36,"h":37.38,"l":35,"n":24592,"o":37.16,"t":"2026-04-15T04:00:00Z","v":1893791,"vw":35.654644},{"c":36.18,"h":36.525,"l":35.62,"n":15694,"o":35.65,"t":"2026-04-16T04:00:00Z","v":968307,"vw":36.21051},{"c":35.74,"h":37.68,"l":35.64,"n":22317,"o":36.95,"t":"2026-04-17T04:00:00Z","v":1682474,"vw":36.424671},{"c":35.08,"h":35.33,"l":34.49,"n":14581,"o":35.25,"t":"2026-04-20T04:00:00Z","v":1258290,"vw":34.939245},{"c":31.76,"h":33.96,"l":31.635,"n":24969,"o":33.77,"t":"2026-04-21T04:00:00Z","v":1963761,"vw":32.241027},{"c":31.82,"h":32.595,"l":31.7,"n":15574,"o":32.36,"t":"2026-04-22T04:00:00Z","v":1482832,"vw":32.077406},{"c":31.96,"h":31.96,"l":30.91,"n":20448,"o":31.11,"t":"2026-04-23T04:00:00Z","v":1889777,"vw":31.608901},{"c":32.76,"h":32.76,"l":31.31,"n":15641,"o":32.25,"t":"2026-04-24T04:00:00Z","v":1470333,"vw":32.324061},{"c":32.54,"h":33.5636,"l":32.15,"n":19108,"o":33,"t":"2026-04-27T04:00:00Z","v":1755669,"vw":32.72207},{"c":31.1,"h":32.728,"l":30.46,"n":23778,"o":32.1,"t":"2026-04-28T04:00:00Z","v":2444917,"vw":30.883272},{"c":30.02,"h":30.72,"l":29.88,"n":22862,"o":30.66,"t":"2026-04-29T04:00:00Z","v":1783278,"vw":30.245901},{"c":32.59,"h":32.7299,"l":30.38,"n":26834,"o":31.19,"t":"2026-04-30T04:00:00Z","v":3234407,"vw":32.315042},{"c":32.44,"h":32.74,"l":31.58,"n":11502,"o":32.21,"t":"2026-05-01T04:00:00Z","v":730865,"vw":32.280274},{"c":31.53,"h":32.29,"l":31.29,"n":11091,"o":32.19,"t":"2026-05-04T04:00:00Z","v":529489,"vw":31.65647},{"c":31.98,"h":32.77,"l":31.67,"n":12156,"o":32.16,"t":"2026-05-05T04:00:00Z","v":1144565,"vw":32.182053},{"c":34.05,"h":34.43,"l":33.105,"n":13351,"o":33.29,"t":"2026-05-06T04:00:00Z","v":1126069,"vw":34.056151},{"c":33.93,"h":35.77,"l":33.87,"n":21794,"o":34.8,"t":"2026-05-07T04:00:00Z","v":2079615,"vw":34.473692},{"c":35.36,"h":35.7399,"l":34.26,"n":11582,"o":34.61,"t":"2026-05-08T04:00:00Z","v":774573,"vw":35.251828},{"c":37.75,"h":37.86,"l":35.85,"n":17223,"o":35.86,"t":"2026-05-11T04:00:00Z","v":1174435,"vw":37.428159},{"c":38.09,"h":38.185,"l":36.39,"n":17499,"o":36.86,"t":"2026-05-12T04:00:00Z","v":1584152,"vw":37.334927},{"c":38.47,"h":38.65,"l":37.459,"n":12428,"o":37.78,"t":"2026-05-13T04:00:00Z","v":786636,"vw":38.285872},{"c":37.15,"h":38.5,"l":36.86,"n":18561,"o":38.09,"t":"2026-05-14T04:00:00Z","v":1418371,"vw":37.293826},{"c":34.29,"h":35.63,"l":34,"n":14333,"o":35.6,"t":"2026-05-15T04:00:00Z","v":2135536,"vw":34.360997},{"c":34.01,"h":34.88,"l":33.9,"n":10475,"o":34.5,"t":"2026-05-18T04:00:00Z","v":661772,"vw":34.187808},{"c":32.87,"h":33.43,"l":32.12,"n":15567,"o":33.29,"t":"2026-05-19T04:00:00Z","v":1008014,"vw":32.721717},{"c":33.89,"h":34.09,"l":32.7101,"n":13756,"o":33.33,"t":"2026-05-20T04:00:00Z","v":991168,"vw":33.787511},{"c":33.71,"h":34.59,"l":33.12,"n":11346,"o":33.5,"t":"2026-05-21T04:00:00Z","v":674671,"vw":33.789858},{"c":33.46,"h":34.3,"l":32.95,"n":10357,"o":33.74,"t":"2026-05-22T04:00:00Z","v":822923,"vw":33.648},{"c":35.09,"h":35.33,"l":33.91,"n":10787,"o":34.39,"t":"2026-05-26T04:00:00Z","v":769031,"vw":35.008984},{"c":34.63,"h":34.965,"l":34.01,"n":9883,"o":34.24,"t":"2026-05-27T04:00:00Z","v":533936,"vw":34.544641},{"c":35.01,"h":35.6,"l":33.79,"n":11747,"o":34.21,"t":"2026-05-28T04:00:00Z","v":596839,"vw":35.058969},{"c":36.89,"h":37.19,"l":34.8953,"n":17769,"o":35.03,"t":"2026-05-29T04:00:00Z","v":2288618,"vw":36.807012},{"c":35.15,"h":36.174,"l":34.56,"n":16332,"o":35.85,"t":"2026-06-01T04:00:00Z","v":1285082,"vw":35.339379},{"c":34.79,"h":35.85,"l":34.44,"n":13274,"o":35.3,"t":"2026-06-02T04:00:00Z","v":1213662,"vw":34.817179},{"c":33.86,"h":34.5,"l":33.475,"n":10655,"o":34.15,"t":"2026-06-03T04:00:00Z","v":813856,"vw":33.908726},{"c":34.27,"h":35.0899,"l":33.91,"n":15991,"o":34.1,"t":"2026-06-04T04:00:00Z","v":1506414,"vw":34.379768},{"c":30.26,"h":33.42,"l":30.16,"n":17160,"o":33.1,"t":"2026-06-05T04:00:00Z","v":1013880,"vw":30.979068},{"c":30.23,"h":30.59,"l":29.235,"n":22098,"o":30.5,"t":"2026-06-08T04:00:00Z","v":1711392,"vw":29.984875},{"c":30.99,"h":33.345,"l":30.27,"n":20053,"o":31.54,"t":"2026-06-09T04:00:00Z","v":1561074,"vw":31.639227},{"c":30.68,"h":30.87,"l":29.8,"n":20295,"o":30.68,"t":"2026-06-10T04:00:00Z","v":1933073,"vw":30.545616},{"c":32.76,"h":32.91,"l":30.61,"n":15914,"o":30.76,"t":"2026-06-11T04:00:00Z","v":1103700,"vw":32.115078},{"c":33.42,"h":33.98,"l":32.75,"n":11810,"o":33.3,"t":"2026-06-12T04:00:00Z","v":727300,"vw":33.522256},{"c":34.86,"h":35.7,"l":34.12,"n":17692,"o":35.31,"t":"2026-06-15T04:00:00Z","v":1454080,"vw":34.676881},{"c":35.96,"h":36.09,"l":34.63,"n":17515,"o":35.09,"t":"2026-06-16T04:00:00Z","v":1395474,"vw":35.688752},{"c":34.24,"h":36.82,"l":34.14,"n":22043,"o":35.79,"t":"2026-06-17T04:00:00Z","v":2213582,"vw":35.880587},{"c":32.58,"h":35.05,"l":32.13,"n":31967,"o":34.5,"t":"2026-06-18T04:00:00Z","v":5272951,"vw":32.625219},{"c":32.41,"h":32.79,"l":31.76,"n":7415,"o":32,"t":"2026-06-22T04:00:00Z","v":455590,"vw":32.445939},{"c":31,"h":31.6,"l":30.63,"n":13289,"o":30.88,"t":"2026-06-23T04:00:00Z","v":1174520,"vw":31.231239},{"c":29.75,"h":30.53,"l":29.41,"n":13953,"o":29.92,"t":"2026-06-24T04:00:00Z","v":1172837,"vw":29.881151},{"c":30.68,"h":31.24,"l":29.7942,"n":16857,"o":30.45,"t":"2026-06-25T04:00:00Z","v":1641713,"vw":30.731362},{"c":30.42,"h":31.84,"l":30.15,"n":9520,"o":30.71,"t":"2026-06-26T04:00:00Z","v":758611,"vw":30.65988},{"c":28.58,"h":29.96,"l":28.52,"n":11345,"o":29.96,"t":"2026-06-29T04:00:00Z","v":646685,"vw":28.861467},{"c":29.29,"h":29.56,"l":28.45,"n":11380,"o":28.89,"t":"2026-06-30T04:00:00Z","v":961507,"vw":29.239683},{"c":29.2,"h":29.6,"l":28.715,"n":14598,"o":29.02,"t":"2026-07-01T04:00:00Z","v":1945285,"vw":29.167967},{"c":29.72,"h":30.75,"l":29.33,"n":15524,"o":30.03,"t":"2026-07-02T04:00:00Z","v":1248987,"vw":29.97224},{"c":29.96,"h":30.4475,"l":29.64,"n":9375,"o":30.17,"t":"2026-07-06T04:00:00Z","v":584093,"vw":29.955542},{"c":28.91,"h":29.975,"l":28.5501,"n":11987,"o":29.95,"t":"2026-07-07T04:00:00Z","v":649796,"vw":28.998167},{"c":28.36,"h":28.585,"l":27.31,"n":10552,"o":28.12,"t":"2026-07-08T04:00:00Z","v":709113,"vw":28.04338},{"c":29.55,"h":29.8,"l":28.54,"n":11497,"o":28.81,"t":"2026-07-09T04:00:00Z","v":698705,"vw":29.335626},{"c":30,"h":30.34,"l":29.26,"n":7604,"o":29.33,"t":"2026-07-10T04:00:00Z","v":451903,"vw":30.016257},{"c":29.82,"h":30.09,"l":29.32,"n":14979,"o":29.52,"t":"2026-07-13T04:00:00Z","v":1040011,"vw":29.791763},{"c":31.03,"h":31.53,"l":30.58,"n":13952,"o":31.11,"t":"2026-07-14T04:00:00Z","v":937976,"vw":30.954883},{"c":30.71,"h":31.365,"l":30.1,"n":10509,"o":30.86,"t":"2026-07-15T04:00:00Z","v":957459,"vw":30.56929},{"c":30.17,"h":30.565,"l":29.43,"n":10575,"o":30.565,"t":"2026-07-16T04:00:00Z","v":922755,"vw":30.078822},{"c":30.24,"h":30.485,"l":29.25,"n":15460,"o":29.51,"t":"2026-07-17T04:00:00Z","v":1916546,"vw":30.127762},{"c":30.06,"h":30.56,"l":29.4,"n":10607,"o":30.44,"t":"2026-07-20T04:00:00Z","v":1081015,"vw":30.026108},{"c":31.25,"h":31.49,"l":29.71,"n":8810,"o":30.74,"t":"2026-07-21T04:00:00Z","v":773305,"vw":30.830091},{"c":32.09,"h":32.8,"l":31.66,"n":11639,"o":31.84,"t":"2026-07-22T04:00:00Z","v":1028235,"vw":32.350144},{"c":31.32,"h":31.87,"l":30.955,"n":6952,"o":31.27,"t":"2026-07-23T04:00:00Z","v":473321,"vw":31.267497},{"c":30.91,"h":31.8399,"l":30.89,"n":6207,"o":31.37,"t":"2026-07-24T04:00:00Z","v":630590,"vw":31.151485},{"c":31.72,"h":31.98,"l":30.65,"n":5746,"o":31.22,"t":"2026-07-27T04:00:00Z","v":331049,"vw":31.407306},{"c":30.38,"h":31.445,"l":30.04,"n":7721,"o":31.05,"t":"2026-07-28T04:00:00Z","v":508048,"vw":30.405235},{"c":30.22,"h":31.12,"l":29.165,"n":11292,"o":30.19,"t":"2026-07-29T04:00:00Z","v":585862,"vw":30.195666},{"c":31.86,"h":32,"l":30.42,"n":14859,"o":30.94,"t":"2026-07-30T04:00:00Z","v":1077918,"vw":31.646935},{"c":30.28,"h":31.1589,"l":30.17,"n":9414,"o":30.5,"t":"2026-07-31T04:00:00Z","v":634952,"vw":30.390541},{"c":30.47,"h":30.64,"l":29.66,"n":9397,"o":30.3,"t":"2026-08-03T04:00:00Z","v":682870,"vw":30.314572},{"c":32.26,"h":32.375,"l":31.3015,"n":15925,"o":31.52,"t":"2026-08-04T04:00:00Z","v":933951,"vw":31.987653},{"c":33,"h":34.07,"l":32.5,"n":18875,"o":33.69,"t":"2026-08-05T04:00:00Z","v":1157155,"vw":33.056297},{"c":32.56,"h":33.4599,"l":32.05,"n":12480,"o":32.56,"t":"2026-08-06T04:00:00Z","v":857987,"vw":32.623287},{"c":34.15,"h":35.15,"l":33.58,"n":21434,"o":34.22,"t":"2026-08-07T04:00:00Z","v":1429162,"vw":34.131588},{"c":34.58,"h":34.76,"l":33.6739,"n":12199,"o":33.91,"t":"2026-08-10T04:00:00Z","v":943457,"vw":34.486292},{"c":34.8,"h":35.235,"l":34.16,"n":9233,"o":34.52,"t":"2026-08-11T04:00:00Z","v":507058,"vw":34.683655},{"c":34.6,"h":35.7,"l":34.325,"n":10400,"o":35.62,"t":"2026-08-12T04:00:00Z","v":607450,"vw":34.651682},{"c":33.67,"h":35.01,"l":33.65,"n":10719,"o":34.94,"t":"2026-08-13T04:00:00Z","v":564281,"vw":34.113396},{"c":33.74,"h":34.635,"l":33.51,"n":8634,"o":33.99,"t":"2026-08-14T04:00:00Z","v":544106,"vw":33.803206},{"c":33.96,"h":34.23,"l":33.36,"n":7227,"o":33.81,"t":"2026-08-17T04:00:00Z","v":428341,"vw":33.955993},{"c":33.2,"h":33.8935,"l":32.9,"n":10014,"o":33.49,"t":"2026-08-18T04:00:00Z","v":556500,"vw":33.19484},{"c":33.98,"h":35.04,"l":33.5,"n":22156,"o":34.44,"t":"2026-08-19T04:00:00Z","v":1697230,"vw":34.151625},{"c":34.16,"h":35.175,"l":33.35,"n":13936,"o":33.56,"t":"2026-08-20T04:00:00Z","v":1441112,"vw":34.180432},{"c":35.47,"h":35.715,"l":34.08,"n":18448,"o":35.36,"t":"2026-08-21T04:00:00Z","v":3778152,"vw":35.370618},{"c":35.2,"h":36.538,"l":35.03,"n":18499,"o":36,"t":"2026-08-24T04:00:00Z","v":1574395,"vw":35.43663},{"c":35.94,"h":36.125,"l":34.31,"n":7623,"o":34.66,"t":"2026-08-25T04:00:00Z","v":605907,"vw":35.622038},{"c":36.18,"h":36.855,"l":35.19,"n":15008,"o":35.19,"t":"2026-08-26T04:00:00Z","v":2093042,"vw":36.208748},{"c":36.3,"h":36.84,"l":35.67,"n":14869,"o":36.19,"t":"2026-08-27T04:00:00Z","v":1398111,"vw":36.316676},{"c":35.12,"h":36.94,"l":34.78,"n":16910,"o":36.35,"t":"2026-08-28T04:00:00Z","v":1372371,"vw":35.316854},{"c":34.3,"h":35.26,"l":34.2,"n":14642,"o":35.26,"t":"2026-08-31T04:00:00Z","v":2061641,"vw":34.447191},{"c":33.42,"h":34.74,"l":33.28,"n":11974,"o":33.62,"t":"2026-09-01T04:00:00Z","v":822703,"vw":33.701963},{"c":34.21,"h":34.93,"l":33.4,"n":10925,"o":34.37,"t":"2026-09-02T04:00:00Z","v":938762,"vw":33.981815},{"c":34.77,"h":35.17,"l":34.52,"n":7796,"o":35.17,"t":"2026-09-03T04:00:00Z","v":539830,"vw":34.758074},{"c":33.9,"h":34.36,"l":33.26,"n":6000,"o":34.03,"t":"2026-09-04T04:00:00Z","v":397902,"vw":33.954783},{"c":34.16,"h":35,"l":33.9407,"n":14429,"o":34.02,"t":"2026-09-08T04:00:00Z","v":1023089,"vw":34.193425},{"c":35.39,"h":35.84,"l":34.67,"n":16687,"o":34.78,"t":"2026-09-09T04:00:00Z","v":1451595,"vw":35.370566},{"c":33.85,"h":34.77,"l":33.702,"n":12106,"o":34.1,"t":"2026-09-10T04:00:00Z","v":846499,"vw":34.155924},{"c":34.04,"h":35.35,"l":33.78,"n":12982,"o":34.61,"t":"2026-09-11T04:00:00Z","v":841227,"vw":34.242431},{"c":33.2,"h":33.36,"l":32.51,"n":14149,"o":33.08,"t":"2026-09-14T04:00:00Z","v":1198329,"vw":33.104476},{"c":33.24,"h":33.44,"l":32.54,"n":14873,"o":33.24,"t":"2026-09-15T04:00:00Z","v":924407,"vw":33.014911},{"c":33.07,"h":34.17,"l":32.2447,"n":17633,"o":34.1,"t":"2026-09-16T04:00:00Z","v":1248177,"vw":33.109796},{"c":34.71,"h":34.96,"l":33.4124,"n":10522,"o":34.06,"t":"2026-09-17T04:00:00Z","v":740532,"vw":34.690574},{"c":34.33,"h":34.87,"l":33.88,"n":10104,"o":34.87,"t":"2026-09-18T04:00:00Z","v":3849815,"vw":34.312389},{"c":33.59,"h":34.35,"l":33.06,"n":12701,"o":34.35,"t":"2026-09-21T04:00:00Z","v":795121,"vw":33.475887},{"c":34.7,"h":34.9,"l":33.59,"n":12649,"o":33.61,"t":"2026-09-22T04:00:00Z","v":1213841,"vw":34.259602},{"c":33.42,"h":34.6955,"l":32.8,"n":14877,"o":33.78,"t":"2026-09-23T04:00:00Z","v":1212958,"vw":33.328685},{"c":32.85,"h":33.58,"l":32.07,"n":11644,"o":33.58,"t":"2026-09-24T04:00:00Z","v":1170744,"vw":32.695514},{"c":33.17,"h":33.24,"l":32.47,"n":7218,"o":32.93,"t":"2026-09-25T04:00:00Z","v":442844,"vw":33.035224},{"c":32.05,"h":32.2248,"l":31.335,"n":14273,"o":31.66,"t":"2026-09-28T04:00:00Z","v":1449354,"vw":31.906414},{"c":31.99,"h":32.12,"l":31.505,"n":14923,"o":32.12,"t":"2026-09-29T04:00:00Z","v":1226474,"vw":31.865542},{"c":31.58,"h":32.5,"l":31.22,"n":13500,"o":32.16,"t":"2026-09-30T04:00:00Z","v":1341671,"vw":31.647784},{"c":31.49,"h":31.84,"l":30.925,"n":12281,"o":31.25,"t":"2026-10-01T04:00:00Z","v":978053,"vw":31.424289},{"c":31.39,"h":32.25,"l":31.21,"n":10435,"o":31.91,"t":"2026-10-02T04:00:00Z","v":814889,"vw":31.479307},{"c":31.59,"h":31.82,"l":30.72,"n":8141,"o":31.4,"t":"2026-10-05T04:00:00Z","v":518093,"vw":31.475791},{"c":31.94,"h":32.2,"l":31.12,"n":9183,"o":31.43,"t":"2026-10-06T04:00:00Z","v":717251,"vw":31.910166},{"c":31.13,"h":31.53,"l":30.9,"n":16348,"o":31.36,"t":"2026-10-07T04:00:00Z","v":1612809,"vw":31.164908},{"c":31.43,"h":31.64,"l":29.69,"n":15938,"o":30.92,"t":"2026-10-08T04:00:00Z","v":1818633,"vw":31.299532},{"c":32.46,"h":32.66,"l":31.8,"n":8188,"o":32,"t":"2026-10-09T04:00:00Z","v":581860,"vw":32.390796},{"c":32.3,"h":32.57,"l":32.12,"n":4869,"o":32.28,"t":"2026-10-12T04:00:00Z","v":334711,"vw":32.34537},{"c":31.5,"h":32.58,"l":31.25,"n":7861,"o":32.52,"t":"2026-10-13T04:00:00Z","v":596924,"vw":31.596463},{"c":30.52,"h":30.9732,"l":30.15,"n":9571,"o":30.62,"t":"2026-10-14T04:00:00Z","v":606903,"vw":30.462049},{"c":31.15,"h":31.3,"l":30.27,"n":9221,"o":30.9,"t":"2026-10-15T04:00:00Z","v":595926,"vw":30.998464},{"c":30.42,"h":31.36,"l":30.19,"n":9952,"o":30.78,"t":"2026-10-16T04:00:00Z","v":671662,"vw":30.598467},{"c":30.14,"h":30.465,"l":29.97,"n":6672,"o":30.38,"t":"2026-10-19T04:00:00Z","v":428772,"vw":30.176849},{"c":30.24,"h":30.8699,"l":29.5,"n":7519,"o":29.9,"t":"2026-10-20T04:00:00Z","v":481485,"vw":30.303624},{"c":30.44,"h":30.88,"l":30.15,"n":11312,"o":30.5,"t":"2026-10-21T04:00:00Z","v":532068,"vw":30.564423},{"c":28.49,"h":29.78,"l":28.17,"n":10913,"o":29.64,"t":"2026-10-22T04:00:00Z","v":935619,"vw":28.567994}],"volatilityBars":[{"c":34.24,"h":34.24,"l":33.61,"n":301,"o":33.61,"t":"2026-09-22T13:30:00Z","v":34610,"vw":33.93603},{"c":34.03,"h":34.39,"l":34.02,"n":283,"o":34.25,"t":"2026-09-22T13:45:00Z","v":31701,"vw":34.2273},{"c":33.95,"h":34.03,"l":33.74,"n":269,"o":34.03,"t":"2026-09-22T14:00:00Z","v":13985,"vw":33.876231},{"c":33.8,"h":33.9831,"l":33.76,"n":129,"o":33.9831,"t":"2026-09-22T14:15:00Z","v":4398,"vw":33.828004},{"c":33.69,"h":33.82,"l":33.595,"n":245,"o":33.77,"t":"2026-09-22T14:30:00Z","v":9000,"vw":33.729042},{"c":33.825,"h":33.84,"l":33.65,"n":252,"o":33.65,"t":"2026-09-22T14:45:00Z","v":8210,"vw":33.775382},{"c":33.94,"h":33.94,"l":33.7762,"n":176,"o":33.7762,"t":"2026-09-22T15:00:00Z","v":7582,"vw":33.85032},{"c":33.67,"h":33.95,"l":33.67,"n":379,"o":33.95,"t":"2026-09-22T15:15:00Z","v":15761,"vw":33.797435},{"c":33.68,"h":33.73,"l":33.63,"n":225,"o":33.69,"t":"2026-09-22T15:30:00Z","v":12257,"vw":33.685489},{"c":33.77,"h":33.77,"l":33.59,"n":242,"o":33.62,"t":"2026-09-22T15:45:00Z","v":15401,"vw":33.651032},{"c":33.785,"h":33.865,"l":33.73,"n":163,"o":33.8,"t":"2026-09-22T16:00:00Z","v":8110,"vw":33.79396},{"c":33.9,"h":33.9,"l":33.78,"n":193,"o":33.8,"t":"2026-09-22T16:15:00Z","v":17499,"vw":33.819172},{"c":34.01,"h":34.01,"l":33.89,"n":176,"o":33.89,"t":"2026-09-22T16:30:00Z","v":9513,"vw":33.938263},{"c":34.03,"h":34.07,"l":33.975,"n":349,"o":34.0375,"t":"2026-09-22T16:45:00Z","v":27995,"vw":34.032082},{"c":34.035,"h":34.04,"l":33.98,"n":192,"o":34.02,"t":"2026-09-22T17:00:00Z","v":8056,"vw":34.022728},{"c":34.01,"h":34.07,"l":33.9,"n":495,"o":34.04,"t":"2026-09-22T17:15:00Z","v":93653,"vw":33.934977},{"c":34.0101,"h":34.02,"l":33.96,"n":155,"o":33.99,"t":"2026-09-22T17:30:00Z","v":8429,"vw":33.991656},{"c":34.145,"h":34.145,"l":34.005,"n":1168,"o":34.01,"t":"2026-09-22T17:45:00Z","v":109238,"vw":34.050967},{"c":34.29,"h":34.3018,"l":34.06,"n":1479,"o":34.12,"t":"2026-09-22T18:00:00Z","v":155540,"vw":34.138228},{"c":34.37,"h":34.395,"l":34.3,"n":360,"o":34.3,"t":"2026-09-22T18:15:00Z","v":15407,"vw":34.350968},{"c":34.42,"h":34.42,"l":34.26,"n":377,"o":34.35,"t":"2026-09-22T18:30:00Z","v":17875,"vw":34.331672},{"c":34.49,"h":34.5,"l":34.4,"n":683,"o":34.41,"t":"2026-09-22T18:45:00Z","v":45414,"vw":34.45424},{"c":34.57,"h":34.58,"l":34.4,"n":532,"o":34.49,"t":"2026-09-22T19:00:00Z","v":34797,"vw":34.48005},{"c":34.52,"h":34.585,"l":34.42,"n":720,"o":34.57,"t":"2026-09-22T19:15:00Z","v":48550,"vw":34.485019},{"c":34.79,"h":34.8,"l":34.51,"n":727,"o":34.515,"t":"2026-09-22T19:30:00Z","v":30751,"vw":34.698202},{"c":34.7,"h":34.9,"l":34.58,"n":1686,"o":34.79,"t":"2026-09-22T19:45:00Z","v":114210,"vw":34.712432},{"c":34.7,"h":34.7,"l":34.7,"n":5,"o":34.7,"t":"2026-09-22T20:00:00Z","v":105406,"vw":34.7},{"c":34,"h":34.45,"l":34,"n":9,"o":34.45,"t":"2026-09-23T11:45:00Z","v":306,"vw":34.25},{"c":33.25,"h":34.6955,"l":33.2,"n":450,"o":33.78,"t":"2026-09-23T13:30:00Z","v":40692,"vw":33.419583},{"c":33.075,"h":33.2,"l":32.945,"n":332,"o":33.2,"t":"2026-09-23T13:45:00Z","v":21440,"vw":33.059781},{"c":32.895,"h":33.11,"l":32.8,"n":528,"o":33.075,"t":"2026-09-23T14:00:00Z","v":25007,"vw":32.961287},{"c":33.02,"h":33.09,"l":32.84,"n":438,"o":32.96,"t":"2026-09-23T14:15:00Z","v":26741,"vw":32.941499},{"c":33.1,"h":33.165,"l":33,"n":270,"o":33.055,"t":"2026-09-23T14:30:00Z","v":11777,"vw":33.068058},{"c":33.35,"h":33.36,"l":33,"n":394,"o":33.1,"t":"2026-09-23T14:45:00Z","v":16593,"vw":33.201459},{"c":33.4,"h":33.42,"l":33.255,"n":395,"o":33.36,"t":"2026-09-23T15:00:00Z","v":18600,"vw":33.369292},{"c":33.34,"h":33.47,"l":33.34,"n":431,"o":33.385,"t":"2026-09-23T15:15:00Z","v":16985,"vw":33.405407},{"c":33.32,"h":33.335,"l":33.25,"n":399,"o":33.335,"t":"2026-09-23T15:30:00Z","v":13550,"vw":33.284017},{"c":33.265,"h":33.33,"l":33.22,"n":290,"o":33.31,"t":"2026-09-23T15:45:00Z","v":10659,"vw":33.285479},{"c":33.34,"h":33.34,"l":33.18,"n":410,"o":33.28,"t":"2026-09-23T16:00:00Z","v":15967,"vw":33.244669},{"c":33.34,"h":33.38,"l":33.3,"n":377,"o":33.35,"t":"2026-09-23T16:15:00Z","v":14817,"vw":33.34758},{"c":33.34,"h":33.35,"l":33.31,"n":328,"o":33.34,"t":"2026-09-23T16:30:00Z","v":11664,"vw":33.328473},{"c":33.255,"h":33.34,"l":33.23,"n":429,"o":33.34,"t":"2026-09-23T16:45:00Z","v":15263,"vw":33.261596},{"c":33.12,"h":33.255,"l":33.06,"n":614,"o":33.255,"t":"2026-09-23T17:00:00Z","v":22490,"vw":33.111805},{"c":33.18,"h":33.18,"l":33.09,"n":293,"o":33.12,"t":"2026-09-23T17:15:00Z","v":12510,"vw":33.140122},{"c":33.16,"h":33.18,"l":33.015,"n":495,"o":33.18,"t":"2026-09-23T17:30:00Z","v":22461,"vw":33.082636},{"c":33.39,"h":33.42,"l":33.155,"n":475,"o":33.16,"t":"2026-09-23T17:45:00Z","v":27172,"vw":33.345665},{"c":33.42,"h":33.48,"l":33.34,"n":453,"o":33.44,"t":"2026-09-23T18:00:00Z","v":19943,"vw":33.394171},{"c":33.405,"h":33.45,"l":33.39,"n":472,"o":33.42,"t":"2026-09-23T18:15:00Z","v":20118,"vw":33.414589},{"c":33.405,"h":33.45,"l":33.365,"n":527,"o":33.41,"t":"2026-09-23T18:30:00Z","v":27180,"vw":33.416631},{"c":33.405,"h":33.44,"l":33.38,"n":689,"o":33.4,"t":"2026-09-23T18:45:00Z","v":67610,"vw":33.409231},{"c":33.385,"h":33.47,"l":33.35,"n":1137,"o":33.4,"t":"2026-09-23T19:00:00Z","v":77489,"vw":33.396064},{"c":33.39,"h":33.39,"l":33.3,"n":635,"o":33.35,"t":"2026-09-23T19:15:00Z","v":59145,"vw":33.352042},{"c":33.3275,"h":33.375,"l":33.28,"n":981,"o":33.37,"t":"2026-09-23T19:30:00Z","v":66936,"vw":33.317659},{"c":33.42,"h":33.48,"l":33.195,"n":2297,"o":33.325,"t":"2026-09-23T19:45:00Z","v":202195,"vw":33.355364},{"c":33.42,"h":33.42,"l":33.42,"n":9,"o":33.42,"t":"2026-09-23T20:00:00Z","v":123052,"vw":33.42},{"c":32.65,"h":33.58,"l":32.56,"n":309,"o":33.58,"t":"2026-09-24T13:30:00Z","v":26570,"vw":32.768325},{"c":32.76,"h":32.8278,"l":32.51,"n":221,"o":32.625,"t":"2026-09-24T13:45:00Z","v":13207,"vw":32.666874},{"c":32.58,"h":32.83,"l":32.58,"n":318,"o":32.83,"t":"2026-09-24T14:00:00Z","v":17460,"vw":32.698078},{"c":32.51,"h":32.56,"l":32.385,"n":476,"o":32.56,"t":"2026-09-24T14:15:00Z","v":79958,"vw":32.433622},{"c":32.54,"h":32.56,"l":32.46,"n":166,"o":32.505,"t":"2026-09-24T14:30:00Z","v":9085,"vw":32.509823},{"c":32.54,"h":32.62,"l":32.46,"n":238,"o":32.53,"t":"2026-09-24T14:45:00Z","v":15524,"vw":32.531077},{"c":32.44,"h":32.51,"l":32.44,"n":241,"o":32.505,"t":"2026-09-24T15:00:00Z","v":13948,"vw":32.465415},{"c":32.39,"h":32.48,"l":32.39,"n":278,"o":32.43,"t":"2026-09-24T15:15:00Z","v":25624,"vw":32.412201},{"c":32.37,"h":32.4,"l":32.29,"n":389,"o":32.4,"t":"2026-09-24T15:30:00Z","v":26111,"vw":32.339839},{"c":32.2,"h":32.39,"l":32.2,"n":260,"o":32.375,"t":"2026-09-24T15:45:00Z","v":13981,"vw":32.317628},{"c":32.29,"h":32.29,"l":32.07,"n":320,"o":32.2,"t":"2026-09-24T16:00:00Z","v":23177,"vw":32.153949},{"c":32.445,"h":32.645,"l":32.2823,"n":451,"o":32.305,"t":"2026-09-24T16:15:00Z","v":20719,"vw":32.515738},{"c":32.87,"h":32.98,"l":32.44,"n":305,"o":32.44,"t":"2026-09-24T16:30:00Z","v":23383,"vw":32.6302},{"c":32.825,"h":32.86,"l":32.795,"n":296,"o":32.845,"t":"2026-09-24T16:45:00Z","v":18193,"vw":32.825976},{"c":32.79,"h":32.85,"l":32.67,"n":890,"o":32.825,"t":"2026-09-24T17:00:00Z","v":71487,"vw":32.795841},{"c":32.775,"h":32.8,"l":32.71,"n":429,"o":32.8,"t":"2026-09-24T17:15:00Z","v":35837,"vw":32.753532},{"c":32.75,"h":32.78,"l":32.68,"n":476,"o":32.78,"t":"2026-09-24T17:30:00Z","v":43784,"vw":32.747937},{"c":32.795,"h":32.82,"l":32.7,"n":341,"o":32.745,"t":"2026-09-24T17:45:00Z","v":22922,"vw":32.764398},{"c":32.84,"h":32.85,"l":32.675,"n":462,"o":32.795,"t":"2026-09-24T18:00:00Z","v":46131,"vw":32.779633},{"c":32.87,"h":32.88,"l":32.765,"n":343,"o":32.82,"t":"2026-09-24T18:15:00Z","v":26529,"vw":32.798881},{"c":32.78,"h":32.92,"l":32.725,"n":357,"o":32.87,"t":"2026-09-24T18:30:00Z","v":22701,"vw":32.818951},{"c":32.855,"h":32.9167,"l":32.775,"n":331,"o":32.78,"t":"2026-09-24T18:45:00Z","v":18340,"vw":32.83621},{"c":32.74,"h":32.87,"l":32.695,"n":467,"o":32.85,"t":"2026-09-24T19:00:00Z","v":28432,"vw":32.770657},{"c":32.765,"h":32.77,"l":32.67,"n":446,"o":32.73,"t":"2026-09-24T19:15:00Z","v":40748,"vw":32.707509},{"c":32.81,"h":32.85,"l":32.68,"n":1017,"o":32.765,"t":"2026-09-24T19:30:00Z","v":78668,"vw":32.760205},{"c":32.85,"h":32.88,"l":32.745,"n":1486,"o":32.8,"t":"2026-09-24T19:45:00Z","v":100676,"vw":32.822178},{"c":32.8349,"h":32.85,"l":32.8349,"n":11,"o":32.85,"t":"2026-09-24T20:00:00Z","v":300220,"vw":32.839762},{"c":32.83,"h":32.83,"l":32.83,"n":3,"o":32.83,"t":"2026-09-25T08:00:00Z","v":138,"vw":32.83},{"c":33.02,"h":33.02,"l":33.02,"n":1,"o":33.02,"t":"2026-09-25T09:30:00Z","v":100,"vw":33.02},{"c":33.47,"h":33.47,"l":33.47,"n":1,"o":33.47,"t":"2026-09-25T10:00:00Z","v":100,"vw":33.47},{"c":33.27,"h":33.27,"l":33.27,"n":2,"o":33.27,"t":"2026-09-25T12:15:00Z","v":170,"vw":33.27},{"c":32.66,"h":32.97,"l":32.585,"n":256,"o":32.93,"t":"2026-09-25T13:30:00Z","v":18785,"vw":32.777687},{"c":32.78,"h":32.8612,"l":32.63,"n":260,"o":32.66,"t":"2026-09-25T13:45:00Z","v":12100,"vw":32.760307},{"c":32.705,"h":32.71,"l":32.47,"n":179,"o":32.7,"t":"2026-09-25T14:00:00Z","v":11021,"vw":32.654459},{"c":32.73,"h":32.76,"l":32.65,"n":143,"o":32.685,"t":"2026-09-25T14:15:00Z","v":5106,"vw":32.685301},{"c":32.72,"h":32.76,"l":32.63,"n":193,"o":32.7,"t":"2026-09-25T14:30:00Z","v":11915,"vw":32.713289},{"c":32.925,"h":32.925,"l":32.78,"n":189,"o":32.8,"t":"2026-09-25T14:45:00Z","v":15059,"vw":32.883318},{"c":32.99,"h":33.065,"l":32.86,"n":175,"o":32.97,"t":"2026-09-25T15:00:00Z","v":11305,"vw":33.007434},{"c":32.985,"h":32.99,"l":32.94,"n":87,"o":32.97,"t":"2026-09-25T15:15:00Z","v":5942,"vw":32.974833},{"c":32.79,"h":33.07,"l":32.79,"n":271,"o":32.99,"t":"2026-09-25T15:30:00Z","v":12928,"vw":32.948482},{"c":33.08,"h":33.1,"l":32.78,"n":117,"o":32.8264,"t":"2026-09-25T15:45:00Z","v":5839,"vw":32.84785},{"c":33.21,"h":33.24,"l":32.9501,"n":156,"o":32.9501,"t":"2026-09-25T16:00:00Z","v":9773,"vw":33.17993},{"c":33.135,"h":33.17,"l":33.01,"n":227,"o":33.15,"t":"2026-09-25T16:15:00Z","v":35385,"vw":33.049096},{"c":33.07,"h":33.1,"l":33,"n":159,"o":33.07,"t":"2026-09-25T16:30:00Z","v":6519,"vw":33.061079},{"c":33.075,"h":33.12,"l":32.99,"n":91,"o":33.03,"t":"2026-09-25T16:45:00Z","v":3493,"vw":33.070763},{"c":33.05,"h":33.15,"l":33.05,"n":69,"o":33.15,"t":"2026-09-25T17:00:00Z","v":4034,"vw":33.103023},{"c":32.965,"h":33,"l":32.92,"n":85,"o":33,"t":"2026-09-25T17:15:00Z","v":3562,"vw":32.977442},{"c":32.9,"h":32.9475,"l":32.81,"n":99,"o":32.9475,"t":"2026-09-25T17:30:00Z","v":2935,"vw":32.886822},{"c":33.06,"h":33.06,"l":32.915,"n":213,"o":32.94,"t":"2026-09-25T17:45:00Z","v":7466,"vw":32.998997},{"c":33.045,"h":33.095,"l":33.045,"n":102,"o":33.095,"t":"2026-09-25T18:00:00Z","v":4025,"vw":33.077266},{"c":32.975,"h":33.07,"l":32.975,"n":178,"o":33.05,"t":"2026-09-25T18:15:00Z","v":5805,"vw":33.030161},{"c":32.95,"h":33.015,"l":32.93,"n":179,"o":32.985,"t":"2026-09-25T18:30:00Z","v":6335,"vw":32.972546},{"c":33.04,"h":33.04,"l":32.97,"n":196,"o":32.99,"t":"2026-09-25T18:45:00Z","v":7634,"vw":33.011363},{"c":33.04,"h":33.06,"l":32.99,"n":228,"o":33.03,"t":"2026-09-25T19:00:00Z","v":22768,"vw":33.026049},{"c":32.97,"h":33.0683,"l":32.97,"n":272,"o":33.04,"t":"2026-09-25T19:15:00Z","v":11796,"vw":33.03515},{"c":33.065,"h":33.1,"l":33.0034,"n":452,"o":33.005,"t":"2026-09-25T19:30:00Z","v":19789,"vw":33.03931},{"c":33.17,"h":33.2,"l":33.04,"n":1209,"o":33.085,"t":"2026-09-25T19:45:00Z","v":74240,"vw":33.134957},{"c":33.4,"h":33.4,"l":33.15,"n":22,"o":33.15,"t":"2026-09-25T20:00:00Z","v":87534,"vw":33.171979},{"c":33.3,"h":33.3,"l":33.3,"n":2,"o":33.3,"t":"2026-09-25T20:15:00Z","v":240,"vw":33.3},{"c":33.47,"h":33.47,"l":33.47,"n":1,"o":33.47,"t":"2026-09-25T21:30:00Z","v":100,"vw":33.47},{"c":33.89,"h":33.89,"l":33.89,"n":3,"o":33.89,"t":"2026-09-28T08:00:00Z","v":149,"vw":33.89},{"c":32.01,"h":32.01,"l":32.01,"n":5,"o":32.01,"t":"2026-09-28T08:30:00Z","v":194,"vw":32.01},{"c":31.99,"h":31.99,"l":31.99,"n":1,"o":31.99,"t":"2026-09-28T10:15:00Z","v":5196,"vw":31.99},{"c":31.91,"h":31.91,"l":31.91,"n":1,"o":31.91,"t":"2026-09-28T12:45:00Z","v":200,"vw":31.91},{"c":31.83,"h":32.2248,"l":31.5,"n":487,"o":31.66,"t":"2026-09-28T13:30:00Z","v":50513,"vw":31.716239},{"c":31.96,"h":32.06,"l":31.7733,"n":378,"o":31.87,"t":"2026-09-28T13:45:00Z","v":22833,"vw":31.917423},{"c":31.66,"h":32.02,"l":31.61,"n":586,"o":31.87,"t":"2026-09-28T14:00:00Z","v":40332,"vw":31.742041},{"c":31.67,"h":31.7,"l":31.53,"n":507,"o":31.61,"t":"2026-09-28T14:15:00Z","v":35888,"vw":31.627305},{"c":31.56,"h":31.69,"l":31.54,"n":620,"o":31.64,"t":"2026-09-28T14:30:00Z","v":46846,"vw":31.606758},{"c":31.41,"h":31.53,"l":31.335,"n":345,"o":31.53,"t":"2026-09-28T14:45:00Z","v":37889,"vw":31.412936},{"c":31.555,"h":31.555,"l":31.39,"n":339,"o":31.4,"t":"2026-09-28T15:00:00Z","v":16439,"vw":31.489198},{"c":31.65,"h":31.72,"l":31.55,"n":269,"o":31.58,"t":"2026-09-28T15:15:00Z","v":14171,"vw":31.620284},{"c":31.565,"h":31.65,"l":31.52,"n":496,"o":31.65,"t":"2026-09-28T15:30:00Z","v":21268,"vw":31.571999},{"c":31.62,"h":31.62,"l":31.53,"n":291,"o":31.55,"t":"2026-09-28T15:45:00Z","v":12601,"vw":31.571746},{"c":31.56,"h":31.6907,"l":31.56,"n":351,"o":31.62,"t":"2026-09-28T16:00:00Z","v":28471,"vw":31.627552},{"c":31.88,"h":31.94,"l":31.54,"n":377,"o":31.56,"t":"2026-09-28T16:15:00Z","v":27614,"vw":31.758441},{"c":31.705,"h":31.85,"l":31.69,"n":239,"o":31.85,"t":"2026-09-28T16:30:00Z","v":10524,"vw":31.760981},{"c":31.69,"h":31.75,"l":31.68,"n":147,"o":31.69,"t":"2026-09-28T16:45:00Z","v":27800,"vw":31.716017},{"c":31.885,"h":31.925,"l":31.64,"n":368,"o":31.66,"t":"2026-09-28T17:00:00Z","v":19003,"vw":31.801743},{"c":31.86,"h":31.8675,"l":31.71,"n":222,"o":31.8675,"t":"2026-09-28T17:15:00Z","v":11031,"vw":31.790847},{"c":31.9,"h":31.94,"l":31.79,"n":210,"o":31.89,"t":"2026-09-28T17:30:00Z","v":20011,"vw":31.831988},{"c":31.91,"h":31.9584,"l":31.88,"n":487,"o":31.95,"t":"2026-09-28T17:45:00Z","v":23104,"vw":31.920202},{"c":31.96,"h":31.97,"l":31.9,"n":372,"o":31.91,"t":"2026-09-28T18:00:00Z","v":23114,"vw":31.927693},{"c":31.89,"h":31.96,"l":31.87,"n":449,"o":31.96,"t":"2026-09-28T18:15:00Z","v":38953,"vw":31.899956},{"c":31.95,"h":31.95,"l":31.87,"n":554,"o":31.89,"t":"2026-09-28T18:30:00Z","v":36775,"vw":31.897105},{"c":31.99,"h":31.99,"l":31.93,"n":281,"o":31.94,"t":"2026-09-28T18:45:00Z","v":11720,"vw":31.961594},{"c":31.93,"h":31.975,"l":31.82,"n":470,"o":31.97,"t":"2026-09-28T19:00:00Z","v":22822,"vw":31.888348},{"c":32.05,"h":32.05,"l":31.94,"n":454,"o":31.94,"t":"2026-09-28T19:15:00Z","v":35034,"vw":31.987597},{"c":32.1,"h":32.11,"l":32.04,"n":951,"o":32.055,"t":"2026-09-28T19:30:00Z","v":93901,"vw":32.065193},{"c":32.02,"h":32.19,"l":31.96,"n":3307,"o":32.1,"t":"2026-09-28T19:45:00Z","v":313770,"vw":32.094902},{"c":31.99,"h":32.05,"l":31.99,"n":9,"o":32.05,"t":"2026-09-28T20:00:00Z","v":386078,"vw":32.049512},{"c":31.9017,"h":31.99,"l":31.9017,"n":4,"o":31.99,"t":"2026-09-28T20:30:00Z","v":314,"vw":31.94585},{"c":31.73,"h":32.12,"l":31.655,"n":683,"o":32.12,"t":"2026-09-29T13:30:00Z","v":48976,"vw":31.945292},{"c":31.82,"h":31.89,"l":31.6733,"n":425,"o":31.7279,"t":"2026-09-29T13:45:00Z","v":18709,"vw":31.768443},{"c":31.725,"h":31.9726,"l":31.72,"n":435,"o":31.815,"t":"2026-09-29T14:00:00Z","v":25688,"vw":31.847337},{"c":31.62,"h":31.76,"l":31.58,"n":524,"o":31.71,"t":"2026-09-29T14:15:00Z","v":33626,"vw":31.703735},{"c":31.97,"h":31.97,"l":31.505,"n":730,"o":31.62,"t":"2026-09-29T14:30:00Z","v":49320,"vw":31.734473},{"c":31.86,"h":31.95,"l":31.82,"n":243,"o":31.94,"t":"2026-09-29T14:45:00Z","v":10590,"vw":31.877492},{"c":31.75,"h":31.9,"l":31.75,"n":287,"o":31.83,"t":"2026-09-29T15:00:00Z","v":15044,"vw":31.839747},{"c":31.73,"h":31.84,"l":31.6,"n":1418,"o":31.78,"t":"2026-09-29T15:15:00Z","v":67118,"vw":31.762815},{"c":31.75,"h":31.85,"l":31.7,"n":696,"o":31.77,"t":"2026-09-29T15:30:00Z","v":25343,"vw":31.785659},{"c":31.785,"h":31.89,"l":31.74,"n":635,"o":31.76,"t":"2026-09-29T15:45:00Z","v":47157,"vw":31.810138},{"c":31.775,"h":31.84,"l":31.68,"n":851,"o":31.785,"t":"2026-09-29T16:00:00Z","v":115904,"vw":31.767622},{"c":31.845,"h":31.88,"l":31.75,"n":254,"o":31.77,"t":"2026-09-29T16:15:00Z","v":14964,"vw":31.814403},{"c":31.9,"h":31.9,"l":31.82,"n":366,"o":31.84,"t":"2026-09-29T16:30:00Z","v":21181,"vw":31.875942},{"c":31.845,"h":31.9,"l":31.76,"n":734,"o":31.9,"t":"2026-09-29T16:45:00Z","v":56478,"vw":31.870741},{"c":31.92,"h":31.92,"l":31.83,"n":199,"o":31.845,"t":"2026-09-29T17:00:00Z","v":13522,"vw":31.874225},{"c":31.81,"h":31.9178,"l":31.73,"n":309,"o":31.91,"t":"2026-09-29T17:15:00Z","v":25092,"vw":31.81396},{"c":31.82,"h":31.86,"l":31.81,"n":192,"o":31.85,"t":"2026-09-29T17:30:00Z","v":12072,"vw":31.842771},{"c":31.85,"h":31.9,"l":31.82,"n":309,"o":31.87,"t":"2026-09-29T17:45:00Z","v":22193,"vw":31.856647},{"c":32.015,"h":32.06,"l":31.87,"n":468,"o":31.87,"t":"2026-09-29T18:00:00Z","v":24393,"vw":31.982583},{"c":31.91,"h":32.04,"l":31.91,"n":284,"o":32.015,"t":"2026-09-29T18:15:00Z","v":11670,"vw":31.970354},{"c":32,"h":32.07,"l":31.87,"n":403,"o":31.915,"t":"2026-09-29T18:30:00Z","v":23801,"vw":31.977423},{"c":32.045,"h":32.045,"l":31.97,"n":388,"o":32.01,"t":"2026-09-29T18:45:00Z","v":15428,"vw":31.997166},{"c":31.925,"h":32.045,"l":31.905,"n":456,"o":32.045,"t":"2026-09-29T19:00:00Z","v":23728,"vw":31.964846},{"c":31.91,"h":31.95,"l":31.86,"n":628,"o":31.91,"t":"2026-09-29T19:15:00Z","v":32912,"vw":31.914334},{"c":31.85,"h":31.92,"l":31.78,"n":755,"o":31.92,"t":"2026-09-29T19:30:00Z","v":38131,"vw":31.832133},{"c":31.96,"h":31.98,"l":31.81,"n":1784,"o":31.85,"t":"2026-09-29T19:45:00Z","v":129262,"vw":31.928688},{"c":31.99,"h":31.99,"l":31.99,"n":9,"o":31.99,"t":"2026-09-29T20:00:00Z","v":111641,"vw":31.99},{"c":31.885,"h":32.16,"l":31.8,"n":398,"o":32.16,"t":"2026-09-30T13:30:00Z","v":43576,"vw":31.989819},{"c":31.935,"h":32.08,"l":31.83,"n":284,"o":31.89,"t":"2026-09-30T13:45:00Z","v":19662,"vw":31.976158},{"c":32.295,"h":32.3,"l":31.85,"n":281,"o":31.99,"t":"2026-09-30T14:00:00Z","v":13453,"vw":32.067661},{"c":32.19,"h":32.5,"l":32.18,"n":345,"o":32.35,"t":"2026-09-30T14:15:00Z","v":158955,"vw":32.256623},{"c":32.08,"h":32.27,"l":32.05,"n":340,"o":32.2668,"t":"2026-09-30T14:30:00Z","v":16425,"vw":32.17571},{"c":31.9,"h":32.085,"l":31.9,"n":301,"o":32.065,"t":"2026-09-30T14:45:00Z","v":17690,"vw":32.011197},{"c":31.845,"h":31.9529,"l":31.8,"n":423,"o":31.9,"t":"2026-09-30T15:00:00Z","v":18123,"vw":31.855344},{"c":31.71,"h":31.9,"l":31.64,"n":389,"o":31.845,"t":"2026-09-30T15:15:00Z","v":22120,"vw":31.707629},{"c":31.62,"h":31.76,"l":31.62,"n":262,"o":31.76,"t":"2026-09-30T15:30:00Z","v":9407,"vw":31.683741},{"c":31.69,"h":31.7,"l":31.59,"n":229,"o":31.59,"t":"2026-09-30T15:45:00Z","v":8464,"vw":31.657172},{"c":31.76,"h":31.765,"l":31.615,"n":284,"o":31.695,"t":"2026-09-30T16:00:00Z","v":15849,"vw":31.665938},{"c":31.73,"h":31.865,"l":31.71,"n":270,"o":31.76,"t":"2026-09-30T16:15:00Z","v":17701,"vw":31.768209},{"c":31.7,"h":31.73,"l":31.64,"n":188,"o":31.73,"t":"2026-09-30T16:30:00Z","v":9164,"vw":31.683257},{"c":31.675,"h":31.675,"l":31.61,"n":177,"o":31.65,"t":"2026-09-30T16:45:00Z","v":8958,"vw":31.636655},{"c":31.62,"h":31.655,"l":31.61,"n":203,"o":31.655,"t":"2026-09-30T17:00:00Z","v":6600,"vw":31.634468},{"c":31.52,"h":31.66,"l":31.51,"n":414,"o":31.64,"t":"2026-09-30T17:15:00Z","v":25709,"vw":31.581948},{"c":31.47,"h":31.54,"l":31.46,"n":253,"o":31.51,"t":"2026-09-30T17:30:00Z","v":19595,"vw":31.503457},{"c":31.465,"h":31.5,"l":31.38,"n":593,"o":31.45,"t":"2026-09-30T17:45:00Z","v":41654,"vw":31.448849},{"c":31.4,"h":31.49,"l":31.4,"n":515,"o":31.465,"t":"2026-09-30T18:00:00Z","v":23162,"vw":31.44004},{"c":31.36,"h":31.42,"l":31.36,"n":294,"o":31.4,"t":"2026-09-30T18:15:00Z","v":14645,"vw":31.383058},{"c":31.31,"h":31.38,"l":31.29,"n":1400,"o":31.38,"t":"2026-09-30T18:30:00Z","v":106328,"vw":31.313028},{"c":31.32,"h":31.33,"l":31.22,"n":671,"o":31.3,"t":"2026-09-30T18:45:00Z","v":40263,"vw":31.272332},{"c":31.3,"h":31.32,"l":31.23,"n":507,"o":31.32,"t":"2026-09-30T19:00:00Z","v":32085,"vw":31.268524},{"c":31.42,"h":31.43,"l":31.24,"n":636,"o":31.28,"t":"2026-09-30T19:15:00Z","v":46528,"vw":31.294495},{"c":31.415,"h":31.44,"l":31.34,"n":894,"o":31.37,"t":"2026-09-30T19:30:00Z","v":73647,"vw":31.391598},{"c":31.55,"h":31.61,"l":31.41,"n":2171,"o":31.42,"t":"2026-09-30T19:45:00Z","v":229126,"vw":31.5108},{"c":31.55,"h":31.58,"l":31.55,"n":16,"o":31.58,"t":"2026-09-30T20:00:00Z","v":222944,"vw":31.579933},{"c":31.217,"h":31.6128,"l":31.0801,"n":408,"o":31.25,"t":"2026-10-01T13:30:00Z","v":68188,"vw":31.252466},{"c":31.16,"h":31.3,"l":31.14,"n":295,"o":31.18,"t":"2026-10-01T13:45:00Z","v":12720,"vw":31.222956},{"c":30.98,"h":31.2583,"l":30.925,"n":360,"o":31.16,"t":"2026-10-01T14:00:00Z","v":16088,"vw":31.012503},{"c":31.17,"h":31.24,"l":30.97,"n":287,"o":31.02,"t":"2026-10-01T14:15:00Z","v":10830,"vw":31.105758},{"c":31.21,"h":31.3,"l":31.16,"n":278,"o":31.16,"t":"2026-10-01T14:30:00Z","v":12153,"vw":31.252198},{"c":31.155,"h":31.28,"l":31.155,"n":431,"o":31.21,"t":"2026-10-01T14:45:00Z","v":17626,"vw":31.233851},{"c":31.2,"h":31.2,"l":31.04,"n":287,"o":31.14,"t":"2026-10-01T15:00:00Z","v":15987,"vw":31.116117},{"c":31.18,"h":31.3485,"l":31.12,"n":1551,"o":31.185,"t":"2026-10-01T15:15:00Z","v":151270,"vw":31.209661},{"c":31.14,"h":31.23,"l":31.03,"n":393,"o":31.11,"t":"2026-10-01T15:30:00Z","v":19164,"vw":31.118875},{"c":31.24,"h":31.37,"l":31.14,"n":288,"o":31.18,"t":"2026-10-01T15:45:00Z","v":6970,"vw":31.204577},{"c":31.32,"h":31.43,"l":31.29,"n":282,"o":31.29,"t":"2026-10-01T16:00:00Z","v":13020,"vw":31.383348},{"c":31.54,"h":31.585,"l":31.31,"n":311,"o":31.36,"t":"2026-10-01T16:15:00Z","v":15172,"vw":31.467566},{"c":31.51,"h":31.64,"l":31.475,"n":716,"o":31.55,"t":"2026-10-01T16:30:00Z","v":75038,"vw":31.580418},{"c":31.49,"h":31.59,"l":31.45,"n":279,"o":31.515,"t":"2026-10-01T16:45:00Z","v":36346,"vw":31.533647},{"c":31.575,"h":31.58,"l":31.465,"n":373,"o":31.465,"t":"2026-10-01T17:00:00Z","v":21782,"vw":31.523045},{"c":31.69,"h":31.74,"l":31.54,"n":239,"o":31.55,"t":"2026-10-01T17:15:00Z","v":13022,"vw":31.633686},{"c":31.66,"h":31.84,"l":31.6,"n":296,"o":31.69,"t":"2026-10-01T17:30:00Z","v":12371,"vw":31.732002},{"c":31.545,"h":31.66,"l":31.5,"n":289,"o":31.66,"t":"2026-10-01T17:45:00Z","v":29619,"vw":31.557425},{"c":31.6,"h":31.67,"l":31.48,"n":402,"o":31.5899,"t":"2026-10-01T18:00:00Z","v":31664,"vw":31.548413},{"c":31.615,"h":31.72,"l":31.585,"n":462,"o":31.62,"t":"2026-10-01T18:15:00Z","v":20199,"vw":31.652624},{"c":31.6,"h":31.65,"l":31.5207,"n":352,"o":31.57,"t":"2026-10-01T18:30:00Z","v":22765,"vw":31.611615},{"c":31.62,"h":31.64,"l":31.57,"n":374,"o":31.585,"t":"2026-10-01T18:45:00Z","v":23739,"vw":31.617672},{"c":31.59,"h":31.62,"l":31.58,"n":292,"o":31.61,"t":"2026-10-01T19:00:00Z","v":25324,"vw":31.59598},{"c":31.51,"h":31.61,"l":31.51,"n":383,"o":31.61,"t":"2026-10-01T19:15:00Z","v":26058,"vw":31.551218},{"c":31.52,"h":31.55,"l":31.5,"n":537,"o":31.53,"t":"2026-10-01T19:30:00Z","v":34093,"vw":31.519676},{"c":31.51,"h":31.565,"l":31.4,"n":1480,"o":31.51,"t":"2026-10-01T19:45:00Z","v":126467,"vw":31.491867},{"c":30.95,"h":31.49,"l":30.95,"n":7,"o":31.49,"t":"2026-10-01T20:00:00Z","v":112076,"vw":31.486112},{"c":31.9,"h":31.9,"l":31.9,"n":3,"o":31.9,"t":"2026-10-02T09:45:00Z","v":291,"vw":31.9},{"c":31.5,"h":31.5,"l":31.5,"n":1,"o":31.5,"t":"2026-10-02T12:45:00Z","v":100,"vw":31.5},{"c":31.55,"h":31.55,"l":31.55,"n":1,"o":31.55,"t":"2026-10-02T13:00:00Z","v":100,"vw":31.55},{"c":31.94,"h":31.97,"l":31.34,"n":263,"o":31.34,"t":"2026-10-02T13:30:00Z","v":45457,"vw":31.834267},{"c":32.1905,"h":32.23,"l":31.95,"n":270,"o":32.02,"t":"2026-10-02T13:45:00Z","v":16742,"vw":32.042737},{"c":32.06,"h":32.25,"l":32.06,"n":116,"o":32.22,"t":"2026-10-02T14:00:00Z","v":3513,"vw":32.173283},{"c":32.14,"h":32.18,"l":32.035,"n":414,"o":32.11,"t":"2026-10-02T14:15:00Z","v":30256,"vw":32.119236},{"c":32.12,"h":32.205,"l":32.01,"n":429,"o":32.12,"t":"2026-10-02T14:30:00Z","v":26846,"vw":32.136509},{"c":31.865,"h":32.15,"l":31.86,"n":504,"o":32.14,"t":"2026-10-02T14:45:00Z","v":23286,"vw":32.039391},{"c":31.665,"h":31.9,"l":31.635,"n":317,"o":31.9,"t":"2026-10-02T15:00:00Z","v":12098,"vw":31.72926},{"c":31.55,"h":31.709,"l":31.42,"n":337,"o":31.69,"t":"2026-10-02T15:15:00Z","v":15815,"vw":31.56421},{"c":31.42,"h":31.535,"l":31.405,"n":160,"o":31.5,"t":"2026-10-02T15:30:00Z","v":5925,"vw":31.485222},{"c":31.365,"h":31.5,"l":31.365,"n":148,"o":31.415,"t":"2026-10-02T15:45:00Z","v":9816,"vw":31.444508},{"c":31.45,"h":31.49,"l":31.3905,"n":126,"o":31.46,"t":"2026-10-02T16:00:00Z","v":6249,"vw":31.430715},{"c":31.45,"h":31.5,"l":31.4308,"n":115,"o":31.5,"t":"2026-10-02T16:15:00Z","v":11366,"vw":31.455588},{"c":31.37,"h":31.49,"l":31.37,"n":54,"o":31.49,"t":"2026-10-02T16:30:00Z","v":3326,"vw":31.413828},{"c":31.37,"h":31.47,"l":31.37,"n":107,"o":31.44,"t":"2026-10-02T16:45:00Z","v":22422,"vw":31.396148},{"c":31.51,"h":31.52,"l":31.43,"n":114,"o":31.43,"t":"2026-10-02T17:00:00Z","v":6102,"vw":31.495075},{"c":31.45,"h":31.51,"l":31.43,"n":130,"o":31.5,"t":"2026-10-02T17:15:00Z","v":4538,"vw":31.474208},{"c":31.47,"h":31.5,"l":31.45,"n":68,"o":31.45,"t":"2026-10-02T17:30:00Z","v":3158,"vw":31.485954},{"c":31.3457,"h":31.54,"l":31.33,"n":252,"o":31.45,"t":"2026-10-02T17:45:00Z","v":32116,"vw":31.415325},{"c":31.365,"h":31.39,"l":31.34,"n":249,"o":31.38,"t":"2026-10-02T18:00:00Z","v":17670,"vw":31.360259},{"c":31.33,"h":31.39,"l":31.29,"n":289,"o":31.365,"t":"2026-10-02T18:15:00Z","v":18334,"vw":31.333573},{"c":31.24,"h":31.34,"l":31.24,"n":427,"o":31.33,"t":"2026-10-02T18:30:00Z","v":28004,"vw":31.275382},{"c":31.275,"h":31.308,"l":31.21,"n":717,"o":31.25,"t":"2026-10-02T18:45:00Z","v":57293,"vw":31.261518},{"c":31.34,"h":31.35,"l":31.22,"n":506,"o":31.26,"t":"2026-10-02T19:00:00Z","v":38713,"vw":31.282607},{"c":31.32,"h":31.4,"l":31.28,"n":804,"o":31.34,"t":"2026-10-02T19:15:00Z","v":59863,"vw":31.340099},{"c":31.3,"h":31.39,"l":31.3,"n":1091,"o":31.32,"t":"2026-10-02T19:30:00Z","v":79634,"vw":31.343815},{"c":31.41,"h":31.45,"l":31.27,"n":1775,"o":31.3,"t":"2026-10-02T19:45:00Z","v":140939,"vw":31.337128},{"c":31.39,"h":31.39,"l":31.39,"n":9,"o":31.39,"t":"2026-10-02T20:00:00Z","v":83167,"vw":31.39},{"c":31.33,"h":31.33,"l":31.33,"n":3,"o":31.33,"t":"2026-10-05T11:00:00Z","v":536,"vw":31.33},{"c":31.5084,"h":31.5084,"l":31.5084,"n":2,"o":31.5084,"t":"2026-10-05T11:30:00Z","v":170,"vw":31.5084},{"c":31.6037,"h":31.6037,"l":31.6037,"n":1,"o":31.6037,"t":"2026-10-05T13:15:00Z","v":240,"vw":31.6037},{"c":30.85,"h":31.41,"l":30.85,"n":259,"o":31.4,"t":"2026-10-05T13:30:00Z","v":23826,"vw":31.126725},{"c":30.835,"h":31.1,"l":30.72,"n":347,"o":30.77,"t":"2026-10-05T13:45:00Z","v":21818,"vw":30.93497},{"c":31.165,"h":31.23,"l":30.9,"n":278,"o":30.92,"t":"2026-10-05T14:00:00Z","v":11956,"vw":31.119549},{"c":31.16,"h":31.21,"l":31.131,"n":227,"o":31.21,"t":"2026-10-05T14:15:00Z","v":10682,"vw":31.159275},{"c":31.25,"h":31.285,"l":31.13,"n":283,"o":31.14,"t":"2026-10-05T14:30:00Z","v":37321,"vw":31.200434},{"c":31.54,"h":31.54,"l":31.232,"n":229,"o":31.232,"t":"2026-10-05T14:45:00Z","v":15531,"vw":31.324173},{"c":31.355,"h":31.51,"l":31.355,"n":148,"o":31.4901,"t":"2026-10-05T15:00:00Z","v":6956,"vw":31.431297},{"c":31.37,"h":31.385,"l":31.25,"n":294,"o":31.37,"t":"2026-10-05T15:15:00Z","v":10368,"vw":31.35336},{"c":31.43,"h":31.44,"l":31.37,"n":130,"o":31.37,"t":"2026-10-05T15:30:00Z","v":6761,"vw":31.400912},{"c":31.38,"h":31.5,"l":31.38,"n":178,"o":31.4,"t":"2026-10-05T15:45:00Z","v":13368,"vw":31.481743},{"c":31.465,"h":31.465,"l":31.3501,"n":116,"o":31.39,"t":"2026-10-05T16:00:00Z","v":5262,"vw":31.399169},{"c":31.48,"h":31.54,"l":31.44,"n":172,"o":31.46,"t":"2026-10-05T16:15:00Z","v":11050,"vw":31.496057},{"c":31.5,"h":31.53,"l":31.48,"n":65,"o":31.5,"t":"2026-10-05T16:30:00Z","v":2018,"vw":31.496879},{"c":31.48,"h":31.55,"l":31.39,"n":234,"o":31.48,"t":"2026-10-05T16:45:00Z","v":15588,"vw":31.439667},{"c":31.6,"h":31.61,"l":31.48,"n":227,"o":31.485,"t":"2026-10-05T17:00:00Z","v":27730,"vw":31.51},{"c":31.56,"h":31.63,"l":31.56,"n":115,"o":31.63,"t":"2026-10-05T17:15:00Z","v":4595,"vw":31.586175},{"c":31.56,"h":31.575,"l":31.52,"n":64,"o":31.575,"t":"2026-10-05T17:30:00Z","v":1602,"vw":31.54769},{"c":31.65,"h":31.65,"l":31.6,"n":69,"o":31.6,"t":"2026-10-05T17:45:00Z","v":4646,"vw":31.612227},{"c":31.68,"h":31.72,"l":31.6401,"n":561,"o":31.69,"t":"2026-10-05T18:00:00Z","v":36892,"vw":31.696383},{"c":31.73,"h":31.73,"l":31.65,"n":178,"o":31.685,"t":"2026-10-05T18:15:00Z","v":24236,"vw":31.698946},{"c":31.73,"h":31.765,"l":31.7,"n":178,"o":31.75,"t":"2026-10-05T18:30:00Z","v":5947,"vw":31.729134},{"c":31.75,"h":31.76,"l":31.685,"n":333,"o":31.7,"t":"2026-10-05T18:45:00Z","v":12203,"vw":31.721795},{"c":31.73,"h":31.82,"l":31.73,"n":333,"o":31.7396,"t":"2026-10-05T19:00:00Z","v":11767,"vw":31.769387},{"c":31.685,"h":31.75,"l":31.68,"n":224,"o":31.68,"t":"2026-10-05T19:15:00Z","v":9435,"vw":31.713381},{"c":31.73,"h":31.73,"l":31.67,"n":448,"o":31.67,"t":"2026-10-05T19:30:00Z","v":15140,"vw":31.71464},{"c":31.56,"h":31.735,"l":31.49,"n":1218,"o":31.735,"t":"2026-10-05T19:45:00Z","v":64121,"vw":31.571297},{"c":31.59,"h":31.59,"l":31.59,"n":8,"o":31.59,"t":"2026-10-05T20:00:00Z","v":87491,"vw":31.59},{"c":31.38,"h":31.88,"l":31.3,"n":143,"o":31.43,"t":"2026-10-06T13:30:00Z","v":17276,"vw":31.600098},{"c":31.32,"h":31.38,"l":31.25,"n":294,"o":31.38,"t":"2026-10-06T13:45:00Z","v":11026,"vw":31.347247},{"c":31.27,"h":31.3985,"l":31.2,"n":234,"o":31.32,"t":"2026-10-06T14:00:00Z","v":12202,"vw":31.284652},{"c":31.155,"h":31.26,"l":31.125,"n":144,"o":31.23,"t":"2026-10-06T14:15:00Z","v":6933,"vw":31.181373},{"c":31.3,"h":31.3,"l":31.12,"n":238,"o":31.14,"t":"2026-10-06T14:30:00Z","v":7800,"vw":31.214503},{"c":31.53,"h":31.605,"l":31.2851,"n":357,"o":31.3,"t":"2026-10-06T14:45:00Z","v":19608,"vw":31.433047},{"c":31.83,"h":31.85,"l":31.655,"n":282,"o":31.69,"t":"2026-10-06T15:00:00Z","v":18668,"vw":31.763765},{"c":31.85,"h":31.88,"l":31.74,"n":252,"o":31.85,"t":"2026-10-06T15:15:00Z","v":14467,"vw":31.813587},{"c":31.97,"h":32.025,"l":31.84,"n":314,"o":31.85,"t":"2026-10-06T15:30:00Z","v":25695,"vw":31.943314},{"c":31.91,"h":32.05,"l":31.88,"n":306,"o":31.97,"t":"2026-10-06T15:45:00Z","v":18154,"vw":31.985075},{"c":31.97,"h":32.03,"l":31.92,"n":230,"o":31.93,"t":"2026-10-06T16:00:00Z","v":14258,"vw":31.979112},{"c":31.86,"h":32.01,"l":31.85,"n":514,"o":31.99,"t":"2026-10-06T16:15:00Z","v":45145,"vw":31.926281},{"c":31.92,"h":31.92,"l":31.86,"n":214,"o":31.86,"t":"2026-10-06T16:30:00Z","v":11036,"vw":31.886714},{"c":31.915,"h":31.94,"l":31.85,"n":205,"o":31.925,"t":"2026-10-06T16:45:00Z","v":13523,"vw":31.885012},{"c":32,"h":32.04,"l":31.91,"n":213,"o":31.93,"t":"2026-10-06T17:00:00Z","v":12292,"vw":31.986166},{"c":31.9643,"h":32,"l":31.93,"n":203,"o":31.99,"t":"2026-10-06T17:15:00Z","v":8809,"vw":31.961939},{"c":32.0799,"h":32.0799,"l":31.96,"n":159,"o":31.96,"t":"2026-10-06T17:30:00Z","v":16269,"vw":32.044163},{"c":32.045,"h":32.115,"l":32.045,"n":160,"o":32.06,"t":"2026-10-06T17:45:00Z","v":10337,"vw":32.068877},{"c":32.2,"h":32.2,"l":32.065,"n":205,"o":32.07,"t":"2026-10-06T18:00:00Z","v":10790,"vw":32.155511},{"c":32.075,"h":32.2,"l":32.0661,"n":296,"o":32.2,"t":"2026-10-06T18:15:00Z","v":19783,"vw":32.15322},{"c":32.12,"h":32.12,"l":32.08,"n":280,"o":32.08,"t":"2026-10-06T18:30:00Z","v":13058,"vw":32.098314},{"c":32.175,"h":32.195,"l":32.09,"n":294,"o":32.14,"t":"2026-10-06T18:45:00Z","v":15409,"vw":32.139618},{"c":32.095,"h":32.2,"l":32.08,"n":404,"o":32.16,"t":"2026-10-06T19:00:00Z","v":20428,"vw":32.137737},{"c":32,"h":32.14,"l":31.997,"n":328,"o":32.095,"t":"2026-10-06T19:15:00Z","v":21331,"vw":32.05856},{"c":31.95,"h":32.015,"l":31.92,"n":536,"o":32.015,"t":"2026-10-06T19:30:00Z","v":28245,"vw":31.957116},{"c":31.94,"h":32,"l":31.89,"n":1884,"o":31.945,"t":"2026-10-06T19:45:00Z","v":124189,"vw":31.936471},{"c":31.94,"h":31.94,"l":31.94,"n":7,"o":31.94,"t":"2026-10-06T20:00:00Z","v":172121,"vw":31.94},{"c":31.49,"h":31.49,"l":31.49,"n":1,"o":31.49,"t":"2026-10-07T11:45:00Z","v":100,"vw":31.49},{"c":31.29,"h":31.29,"l":31.29,"n":1,"o":31.29,"t":"2026-10-07T12:15:00Z","v":150,"vw":31.29},{"c":31.0841,"h":31.36,"l":30.915,"n":703,"o":31.36,"t":"2026-10-07T13:30:00Z","v":51568,"vw":31.192464},{"c":31.24,"h":31.4292,"l":31.08,"n":511,"o":31.08,"t":"2026-10-07T13:45:00Z","v":24917,"vw":31.252771},{"c":31.24,"h":31.36,"l":31.1501,"n":310,"o":31.325,"t":"2026-10-07T14:00:00Z","v":17662,"vw":31.234014},{"c":31.34,"h":31.34,"l":31.1205,"n":326,"o":31.215,"t":"2026-10-07T14:15:00Z","v":20331,"vw":31.22724},{"c":31.33,"h":31.53,"l":31.245,"n":491,"o":31.34,"t":"2026-10-07T14:30:00Z","v":79943,"vw":31.451624},{"c":31.15,"h":31.3,"l":31.06,"n":406,"o":31.27,"t":"2026-10-07T14:45:00Z","v":25957,"vw":31.139789},{"c":31.13,"h":31.19,"l":31.02,"n":443,"o":31.13,"t":"2026-10-07T15:00:00Z","v":25810,"vw":31.12092},{"c":31.08,"h":31.125,"l":30.95,"n":312,"o":31.1,"t":"2026-10-07T15:15:00Z","v":36769,"vw":31.065463},{"c":31.225,"h":31.2393,"l":31.08,"n":653,"o":31.08,"t":"2026-10-07T15:30:00Z","v":60492,"vw":31.141881},{"c":31.18,"h":31.22,"l":31.13,"n":509,"o":31.21,"t":"2026-10-07T15:45:00Z","v":36775,"vw":31.158575},{"c":31.19,"h":31.22,"l":31.13,"n":525,"o":31.19,"t":"2026-10-07T16:00:00Z","v":26472,"vw":31.176742},{"c":31.335,"h":31.35,"l":31.2,"n":565,"o":31.2,"t":"2026-10-07T16:15:00Z","v":97154,"vw":31.260393},{"c":31.17,"h":31.335,"l":31.13,"n":768,"o":31.31,"t":"2026-10-07T16:30:00Z","v":103606,"vw":31.275895},{"c":31.09,"h":31.205,"l":31.06,"n":450,"o":31.17,"t":"2026-10-07T16:45:00Z","v":44007,"vw":31.107877},{"c":31.17,"h":31.17,"l":31.05,"n":391,"o":31.07,"t":"2026-10-07T17:00:00Z","v":18508,"vw":31.105181},{"c":31.225,"h":31.36,"l":31.18,"n":558,"o":31.18,"t":"2026-10-07T17:15:00Z","v":108332,"vw":31.26114},{"c":31.2,"h":31.24,"l":31.18,"n":274,"o":31.2225,"t":"2026-10-07T17:30:00Z","v":13389,"vw":31.210829},{"c":31.11,"h":31.235,"l":31.11,"n":383,"o":31.2,"t":"2026-10-07T17:45:00Z","v":22153,"vw":31.174304},{"c":31.24,"h":31.26,"l":31.105,"n":475,"o":31.11,"t":"2026-10-07T18:00:00Z","v":29310,"vw":31.182037},{"c":31.135,"h":31.24,"l":31.13,"n":472,"o":31.24,"t":"2026-10-07T18:15:00Z","v":40368,"vw":31.203997},{"c":31.18,"h":31.21,"l":31.11,"n":441,"o":31.135,"t":"2026-10-07T18:30:00Z","v":29686,"vw":31.160442},{"c":31.19,"h":31.22,"l":31.15,"n":576,"o":31.18,"t":"2026-10-07T18:45:00Z","v":67816,"vw":31.185298},{"c":31.09,"h":31.205,"l":31.045,"n":642,"o":31.19,"t":"2026-10-07T19:00:00Z","v":51714,"vw":31.112151},{"c":31.06,"h":31.1,"l":31.01,"n":669,"o":31.09,"t":"2026-10-07T19:15:00Z","v":47568,"vw":31.053101},{"c":31.04,"h":31.08,"l":30.98,"n":957,"o":31.06,"t":"2026-10-07T19:30:00Z","v":72979,"vw":31.043862},{"c":31.06,"h":31.14,"l":30.9,"n":3175,"o":31.04,"t":"2026-10-07T19:45:00Z","v":263573,"vw":31.034122},{"c":31.13,"h":31.13,"l":31.13,"n":4,"o":31.13,"t":"2026-10-07T20:00:00Z","v":191991,"vw":31.13},{"c":30.8997,"h":30.8997,"l":30.8997,"n":1,"o":30.8997,"t":"2026-10-08T11:30:00Z","v":150,"vw":30.8997},{"c":30.845,"h":30.9791,"l":30.65,"n":579,"o":30.92,"t":"2026-10-08T13:30:00Z","v":39996,"vw":30.840584},{"c":31.08,"h":31.36,"l":30.76,"n":738,"o":30.765,"t":"2026-10-08T13:45:00Z","v":42454,"vw":31.037714},{"c":31.04,"h":31.09,"l":31,"n":465,"o":31.07,"t":"2026-10-08T14:00:00Z","v":21887,"vw":31.043073},{"c":31.29,"h":31.315,"l":31.06,"n":542,"o":31.06,"t":"2026-10-08T14:15:00Z","v":33525,"vw":31.166072},{"c":31.35,"h":31.43,"l":31.29,"n":547,"o":31.29,"t":"2026-10-08T14:30:00Z","v":37315,"vw":31.373222},{"c":31.405,"h":31.42,"l":31.3,"n":360,"o":31.33,"t":"2026-10-08T14:45:00Z","v":17639,"vw":31.354985},{"c":31.19,"h":31.38,"l":31.19,"n":428,"o":31.38,"t":"2026-10-08T15:00:00Z","v":28751,"vw":31.263217},{"c":31.385,"h":31.39,"l":31.11,"n":1005,"o":31.195,"t":"2026-10-08T15:15:00Z","v":239072,"vw":31.230392},{"c":31.215,"h":31.355,"l":31.15,"n":466,"o":31.35,"t":"2026-10-08T15:30:00Z","v":46381,"vw":31.184153},{"c":31.155,"h":31.22,"l":31.08,"n":255,"o":31.185,"t":"2026-10-08T15:45:00Z","v":15715,"vw":31.153803},{"c":31.215,"h":31.29,"l":31.02,"n":328,"o":31.155,"t":"2026-10-08T16:00:00Z","v":20424,"vw":31.090214},{"c":31.27,"h":31.53,"l":31.21,"n":283,"o":31.21,"t":"2026-10-08T16:15:00Z","v":16563,"vw":31.292419},{"c":31.375,"h":31.46,"l":31.28,"n":121,"o":31.28,"t":"2026-10-08T16:30:00Z","v":6486,"vw":31.365654},{"c":31.555,"h":31.555,"l":31.3,"n":276,"o":31.39,"t":"2026-10-08T16:45:00Z","v":11278,"vw":31.421894},{"c":31.47,"h":31.57,"l":31.47,"n":330,"o":31.555,"t":"2026-10-08T17:00:00Z","v":16708,"vw":31.520097},{"c":31.36,"h":31.515,"l":31.3212,"n":535,"o":31.44,"t":"2026-10-08T17:15:00Z","v":32239,"vw":31.3908},{"c":31.375,"h":31.46,"l":31.34,"n":279,"o":31.36,"t":"2026-10-08T17:30:00Z","v":16054,"vw":31.384538},{"c":31.4,"h":31.48,"l":31.33,"n":332,"o":31.35,"t":"2026-10-08T17:45:00Z","v":15016,"vw":31.386379},{"c":31.325,"h":31.43,"l":31.295,"n":254,"o":31.415,"t":"2026-10-08T18:00:00Z","v":10312,"vw":31.360564},{"c":31.46,"h":31.53,"l":31.305,"n":381,"o":31.33,"t":"2026-10-08T18:15:00Z","v":20722,"vw":31.421651},{"c":31.45,"h":31.47,"l":31.375,"n":492,"o":31.45,"t":"2026-10-08T18:30:00Z","v":28965,"vw":31.41427},{"c":31.46,"h":31.5,"l":31.404,"n":383,"o":31.425,"t":"2026-10-08T18:45:00Z","v":25164,"vw":31.459275},{"c":31.534,"h":31.57,"l":31.453,"n":377,"o":31.453,"t":"2026-10-08T19:00:00Z","v":31526,"vw":31.509504},{"c":31.504,"h":31.64,"l":31.493,"n":476,"o":31.55,"t":"2026-10-08T19:15:00Z","v":32650,"vw":31.557313},{"c":31.553,"h":31.62,"l":31.504,"n":653,"o":31.52,"t":"2026-10-08T19:30:00Z","v":60331,"vw":31.574064},{"c":31.42,"h":31.62,"l":29.69,"n":4771,"o":31.565,"t":"2026-10-08T19:45:00Z","v":654825,"vw":31.283276},{"c":31.43,"h":31.43,"l":31.43,"n":8,"o":31.43,"t":"2026-10-08T20:00:00Z","v":170781,"vw":31.43},{"c":31.35,"h":31.35,"l":31.35,"n":1,"o":31.35,"t":"2026-10-08T20:30:00Z","v":120376,"vw":31.35},{"c":31.81,"h":31.81,"l":31.81,"n":4,"o":31.81,"t":"2026-10-09T11:00:00Z","v":220,"vw":31.81},{"c":32.03,"h":32.11,"l":31.81,"n":40,"o":31.81,"t":"2026-10-09T12:00:00Z","v":12372,"vw":31.864625},{"c":31.88,"h":31.88,"l":31.85,"n":9,"o":31.85,"t":"2026-10-09T12:15:00Z","v":721,"vw":31.860363},{"c":31.87,"h":31.87,"l":31.78,"n":14,"o":31.78,"t":"2026-10-09T13:00:00Z","v":1137,"vw":31.81631},{"c":32.09,"h":32.1632,"l":31.975,"n":229,"o":32,"t":"2026-10-09T13:30:00Z","v":14416,"vw":32.052178},{"c":32.23,"h":32.33,"l":32.11,"n":319,"o":32.11,"t":"2026-10-09T13:45:00Z","v":14653,"vw":32.240329},{"c":32.02,"h":32.24,"l":32.02,"n":269,"o":32.24,"t":"2026-10-09T14:00:00Z","v":20067,"vw":32.177253},{"c":31.89,"h":32.09,"l":31.8,"n":188,"o":32.0179,"t":"2026-10-09T14:15:00Z","v":11013,"vw":31.927853},{"c":31.9736,"h":32.028,"l":31.83,"n":196,"o":31.87,"t":"2026-10-09T14:30:00Z","v":10861,"vw":31.916997},{"c":31.99,"h":32.015,"l":31.95,"n":74,"o":31.99,"t":"2026-10-09T14:45:00Z","v":3667,"vw":31.986713},{"c":32.15,"h":32.15,"l":31.97,"n":141,"o":32.0349,"t":"2026-10-09T15:00:00Z","v":9806,"vw":32.099255},{"c":32.22,"h":32.25,"l":32.15,"n":110,"o":32.15,"t":"2026-10-09T15:15:00Z","v":9618,"vw":32.209403},{"c":32.2136,"h":32.25,"l":32.205,"n":178,"o":32.21,"t":"2026-10-09T15:30:00Z","v":7770,"vw":32.229261},{"c":32.23,"h":32.28,"l":32.12,"n":338,"o":32.21,"t":"2026-10-09T15:45:00Z","v":39777,"vw":32.199729},{"c":32.4,"h":32.4,"l":32.19,"n":150,"o":32.23,"t":"2026-10-09T16:00:00Z","v":25928,"vw":32.353572},{"c":32.46,"h":32.46,"l":32.4,"n":191,"o":32.4,"t":"2026-10-09T16:15:00Z","v":11608,"vw":32.429206},{"c":32.49,"h":32.51,"l":32.4,"n":134,"o":32.46,"t":"2026-10-09T16:30:00Z","v":7722,"vw":32.464766},{"c":32.48,"h":32.5356,"l":32.41,"n":179,"o":32.485,"t":"2026-10-09T16:45:00Z","v":9431,"vw":32.476169},{"c":32.56,"h":32.56,"l":32.49,"n":90,"o":32.49,"t":"2026-10-09T17:00:00Z","v":6175,"vw":32.536794},{"c":32.5,"h":32.59,"l":32.5,"n":179,"o":32.57,"t":"2026-10-09T17:15:00Z","v":13136,"vw":32.564009},{"c":32.5437,"h":32.55,"l":32.5,"n":102,"o":32.5,"t":"2026-10-09T17:30:00Z","v":5629,"vw":32.520871},{"c":32.58,"h":32.59,"l":32.535,"n":269,"o":32.58,"t":"2026-10-09T17:45:00Z","v":13092,"vw":32.579014},{"c":32.6,"h":32.65,"l":32.59,"n":289,"o":32.59,"t":"2026-10-09T18:00:00Z","v":30352,"vw":32.596065},{"c":32.575,"h":32.66,"l":32.57,"n":223,"o":32.6,"t":"2026-10-09T18:15:00Z","v":13675,"vw":32.631935},{"c":32.525,"h":32.565,"l":32.5108,"n":167,"o":32.56,"t":"2026-10-09T18:30:00Z","v":6413,"vw":32.540885},{"c":32.52,"h":32.6,"l":32.5,"n":455,"o":32.51,"t":"2026-10-09T18:45:00Z","v":23016,"vw":32.544896},{"c":32.475,"h":32.6,"l":32.475,"n":176,"o":32.55,"t":"2026-10-09T19:00:00Z","v":5944,"vw":32.55802},{"c":32.395,"h":32.505,"l":32.39,"n":378,"o":32.47,"t":"2026-10-09T19:15:00Z","v":17928,"vw":32.455624},{"c":32.47,"h":32.47,"l":32.38,"n":464,"o":32.39,"t":"2026-10-09T19:30:00Z","v":25125,"vw":32.425161},{"c":32.48,"h":32.54,"l":32.39,"n":1762,"o":32.47,"t":"2026-10-09T19:45:00Z","v":98554,"vw":32.466612},{"c":32.46,"h":32.48,"l":32.46,"n":5,"o":32.48,"t":"2026-10-09T20:00:00Z","v":92695,"vw":32.460072},{"c":32.01,"h":32.01,"l":32.01,"n":2,"o":32.01,"t":"2026-10-12T11:00:00Z","v":131,"vw":32.01},{"c":32.2,"h":32.2,"l":32.2,"n":1,"o":32.2,"t":"2026-10-12T11:45:00Z","v":130,"vw":32.2},{"c":32.41,"h":32.46,"l":32.12,"n":150,"o":32.28,"t":"2026-10-12T13:30:00Z","v":15295,"vw":32.316232},{"c":32.35,"h":32.53,"l":32.31,"n":188,"o":32.405,"t":"2026-10-12T13:45:00Z","v":15378,"vw":32.378146},{"c":32.31,"h":32.42,"l":32.25,"n":230,"o":32.345,"t":"2026-10-12T14:00:00Z","v":15785,"vw":32.308766},{"c":32.28,"h":32.34,"l":32.18,"n":223,"o":32.29,"t":"2026-10-12T14:15:00Z","v":17756,"vw":32.232324},{"c":32.29,"h":32.375,"l":32.29,"n":91,"o":32.34,"t":"2026-10-12T14:30:00Z","v":4823,"vw":32.324535},{"c":32.38,"h":32.39,"l":32.27,"n":129,"o":32.29,"t":"2026-10-12T14:45:00Z","v":7065,"vw":32.299818},{"c":32.4244,"h":32.44,"l":32.318,"n":156,"o":32.345,"t":"2026-10-12T15:00:00Z","v":6516,"vw":32.385887},{"c":32.39,"h":32.45,"l":32.39,"n":143,"o":32.4208,"t":"2026-10-12T15:15:00Z","v":7031,"vw":32.425677},{"c":32.445,"h":32.445,"l":32.3,"n":273,"o":32.4,"t":"2026-10-12T15:30:00Z","v":18303,"vw":32.347095},{"c":32.435,"h":32.485,"l":32.42,"n":117,"o":32.44,"t":"2026-10-12T15:45:00Z","v":6139,"vw":32.439152},{"c":32.54,"h":32.54,"l":32.48,"n":68,"o":32.48,"t":"2026-10-12T16:00:00Z","v":1523,"vw":32.508366},{"c":32.535,"h":32.55,"l":32.51,"n":119,"o":32.52,"t":"2026-10-12T16:15:00Z","v":4981,"vw":32.528691},{"c":32.52,"h":32.57,"l":32.52,"n":121,"o":32.5351,"t":"2026-10-12T16:30:00Z","v":8318,"vw":32.548022},{"c":32.495,"h":32.495,"l":32.47,"n":131,"o":32.49,"t":"2026-10-12T16:45:00Z","v":4985,"vw":32.48208},{"c":32.515,"h":32.515,"l":32.4509,"n":86,"o":32.49,"t":"2026-10-12T17:00:00Z","v":4413,"vw":32.482226},{"c":32.465,"h":32.5,"l":32.445,"n":74,"o":32.5,"t":"2026-10-12T17:15:00Z","v":3348,"vw":32.483665},{"c":32.43,"h":32.48,"l":32.43,"n":100,"o":32.44,"t":"2026-10-12T17:30:00Z","v":11232,"vw":32.443231},{"c":32.44,"h":32.44,"l":32.405,"n":51,"o":32.44,"t":"2026-10-12T17:45:00Z","v":3026,"vw":32.425528},{"c":32.415,"h":32.455,"l":32.4,"n":77,"o":32.44,"t":"2026-10-12T18:00:00Z","v":4396,"vw":32.428621},{"c":32.39,"h":32.43,"l":32.39,"n":97,"o":32.43,"t":"2026-10-12T18:15:00Z","v":4602,"vw":32.411725},{"c":32.36,"h":32.4,"l":32.33,"n":194,"o":32.395,"t":"2026-10-12T18:30:00Z","v":6798,"vw":32.361023},{"c":32.315,"h":32.36,"l":32.26,"n":195,"o":32.36,"t":"2026-10-12T18:45:00Z","v":9927,"vw":32.296157},{"c":32.305,"h":32.355,"l":32.3,"n":149,"o":32.32,"t":"2026-10-12T19:00:00Z","v":6677,"vw":32.32622},{"c":32.32,"h":32.33,"l":32.28,"n":154,"o":32.32,"t":"2026-10-12T19:15:00Z","v":10114,"vw":32.308818},{"c":32.285,"h":32.33,"l":32.26,"n":181,"o":32.31,"t":"2026-10-12T19:30:00Z","v":9348,"vw":32.309991},{"c":32.34,"h":32.4093,"l":32.285,"n":609,"o":32.285,"t":"2026-10-12T19:45:00Z","v":47864,"vw":32.352866},{"c":32.3,"h":32.3,"l":32.3,"n":6,"o":32.3,"t":"2026-10-12T20:00:00Z","v":67562,"vw":32.3},{"c":32.26,"h":32.68,"l":32.245,"n":256,"o":32.52,"t":"2026-10-13T13:30:00Z","v":30345,"vw":32.427085},{"c":32.09,"h":32.335,"l":31.92,"n":248,"o":32.3098,"t":"2026-10-13T13:45:00Z","v":10434,"vw":32.13439},{"c":31.97,"h":32.12,"l":31.97,"n":124,"o":32.11,"t":"2026-10-13T14:00:00Z","v":5353,"vw":32.04688},{"c":31.86,"h":31.975,"l":31.78,"n":178,"o":31.97,"t":"2026-10-13T14:15:00Z","v":7767,"vw":31.88557},{"c":31.765,"h":31.875,"l":31.75,"n":130,"o":31.87,"t":"2026-10-13T14:30:00Z","v":5787,"vw":31.813275},{"c":31.79,"h":31.89,"l":31.78,"n":85,"o":31.78,"t":"2026-10-13T14:45:00Z","v":3670,"vw":31.828333},{"c":31.73,"h":31.805,"l":31.71,"n":192,"o":31.78,"t":"2026-10-13T15:00:00Z","v":7459,"vw":31.760324},{"c":31.645,"h":31.76,"l":31.64,"n":318,"o":31.7205,"t":"2026-10-13T15:15:00Z","v":33353,"vw":31.728484},{"c":31.63,"h":31.68,"l":31.63,"n":198,"o":31.64,"t":"2026-10-13T15:30:00Z","v":10055,"vw":31.646846},{"c":31.6,"h":31.61,"l":31.56,"n":173,"o":31.61,"t":"2026-10-13T15:45:00Z","v":5549,"vw":31.587008},{"c":31.59,"h":31.6495,"l":31.502,"n":187,"o":31.61,"t":"2026-10-13T16:00:00Z","v":9548,"vw":31.592511},{"c":31.56,"h":31.65,"l":31.535,"n":226,"o":31.56,"t":"2026-10-13T16:15:00Z","v":14971,"vw":31.594835},{"c":31.54,"h":31.58,"l":31.52,"n":167,"o":31.56,"t":"2026-10-13T16:30:00Z","v":8086,"vw":31.545896},{"c":31.425,"h":31.525,"l":31.41,"n":217,"o":31.52,"t":"2026-10-13T16:45:00Z","v":15192,"vw":31.455623},{"c":31.5,"h":31.55,"l":31.425,"n":211,"o":31.43,"t":"2026-10-13T17:00:00Z","v":13068,"vw":31.507617},{"c":31.49,"h":31.53,"l":31.42,"n":388,"o":31.5,"t":"2026-10-13T17:15:00Z","v":24042,"vw":31.465079},{"c":31.39,"h":31.48,"l":31.36,"n":180,"o":31.48,"t":"2026-10-13T17:30:00Z","v":8688,"vw":31.416357},{"c":31.28,"h":31.36,"l":31.25,"n":485,"o":31.36,"t":"2026-10-13T17:45:00Z","v":42650,"vw":31.259586},{"c":31.525,"h":31.54,"l":31.265,"n":552,"o":31.265,"t":"2026-10-13T18:00:00Z","v":47482,"vw":31.491031},{"c":31.59,"h":31.62,"l":31.5,"n":265,"o":31.51,"t":"2026-10-13T18:15:00Z","v":14251,"vw":31.54341},{"c":31.655,"h":31.71,"l":31.58,"n":244,"o":31.61,"t":"2026-10-13T18:30:00Z","v":12856,"vw":31.654545},{"c":31.62,"h":31.67,"l":31.6167,"n":222,"o":31.64,"t":"2026-10-13T18:45:00Z","v":9433,"vw":31.633747},{"c":31.62,"h":31.62,"l":31.575,"n":260,"o":31.615,"t":"2026-10-13T19:00:00Z","v":15219,"vw":31.60388},{"c":31.625,"h":31.63,"l":31.57,"n":204,"o":31.62,"t":"2026-10-13T19:15:00Z","v":10870,"vw":31.587427},{"c":31.59,"h":31.69,"l":31.575,"n":374,"o":31.62,"t":"2026-10-13T19:30:00Z","v":28596,"vw":31.633774},{"c":31.51,"h":31.61,"l":31.49,"n":932,"o":31.59,"t":"2026-10-13T19:45:00Z","v":57016,"vw":31.546718},{"c":31.5,"h":31.5,"l":31.5,"n":17,"o":31.5,"t":"2026-10-13T20:00:00Z","v":129372,"vw":31.5},{"c":31.0574,"h":31.0574,"l":31.0574,"n":1,"o":31.0574,"t":"2026-10-13T21:30:00Z","v":120,"vw":31.0574},{"c":30.655,"h":30.9732,"l":30.3689,"n":397,"o":30.62,"t":"2026-10-14T13:30:00Z","v":41365,"vw":30.693147},{"c":30.57,"h":30.72,"l":30.57,"n":126,"o":30.715,"t":"2026-10-14T13:45:00Z","v":9503,"vw":30.660315},{"c":30.6,"h":30.615,"l":30.385,"n":332,"o":30.57,"t":"2026-10-14T14:00:00Z","v":34496,"vw":30.471901},{"c":30.595,"h":30.64,"l":30.52,"n":239,"o":30.595,"t":"2026-10-14T14:15:00Z","v":11054,"vw":30.589032},{"c":30.78,"h":30.78,"l":30.57,"n":277,"o":30.61,"t":"2026-10-14T14:30:00Z","v":11334,"vw":30.656226},{"c":30.67,"h":30.79,"l":30.57,"n":142,"o":30.78,"t":"2026-10-14T14:45:00Z","v":11610,"vw":30.706484},{"c":30.49,"h":30.7,"l":30.44,"n":427,"o":30.67,"t":"2026-10-14T15:00:00Z","v":26132,"vw":30.537731},{"c":30.585,"h":30.585,"l":30.45,"n":76,"o":30.509,"t":"2026-10-14T15:15:00Z","v":2512,"vw":30.509526},{"c":30.43,"h":30.5863,"l":30.42,"n":270,"o":30.57,"t":"2026-10-14T15:30:00Z","v":18175,"vw":30.469435},{"c":30.55,"h":30.5892,"l":30.44,"n":237,"o":30.44,"t":"2026-10-14T15:45:00Z","v":12049,"vw":30.498939},{"c":30.49,"h":30.55,"l":30.42,"n":221,"o":30.52,"t":"2026-10-14T16:00:00Z","v":15767,"vw":30.468439},{"c":30.41,"h":30.5099,"l":30.41,"n":230,"o":30.505,"t":"2026-10-14T16:15:00Z","v":11551,"vw":30.487578},{"c":30.47,"h":30.48,"l":30.43,"n":103,"o":30.445,"t":"2026-10-14T16:30:00Z","v":3795,"vw":30.452227},{"c":30.545,"h":30.56,"l":30.5,"n":170,"o":30.5,"t":"2026-10-14T16:45:00Z","v":12589,"vw":30.510357},{"c":30.495,"h":30.58,"l":30.49,"n":87,"o":30.575,"t":"2026-10-14T17:00:00Z","v":4396,"vw":30.520111},{"c":30.51,"h":30.55,"l":30.495,"n":108,"o":30.495,"t":"2026-10-14T17:15:00Z","v":4995,"vw":30.516203},{"c":30.51,"h":30.55,"l":30.47,"n":144,"o":30.51,"t":"2026-10-14T17:30:00Z","v":8487,"vw":30.492935},{"c":30.21,"h":30.475,"l":30.21,"n":380,"o":30.461,"t":"2026-10-14T17:45:00Z","v":26635,"vw":30.317161},{"c":30.2328,"h":30.2328,"l":30.15,"n":335,"o":30.21,"t":"2026-10-14T18:00:00Z","v":21807,"vw":30.17389},{"c":30.28,"h":30.305,"l":30.265,"n":221,"o":30.27,"t":"2026-10-14T18:15:00Z","v":10024,"vw":30.289114},{"c":30.24,"h":30.3,"l":30.23,"n":285,"o":30.3,"t":"2026-10-14T18:30:00Z","v":17033,"vw":30.250464},{"c":30.29,"h":30.29,"l":30.2,"n":315,"o":30.24,"t":"2026-10-14T18:45:00Z","v":13053,"vw":30.244627},{"c":30.24,"h":30.28,"l":30.1792,"n":334,"o":30.28,"t":"2026-10-14T19:00:00Z","v":11683,"vw":30.227671},{"c":30.41,"h":30.43,"l":30.255,"n":541,"o":30.255,"t":"2026-10-14T19:15:00Z","v":45586,"vw":30.322455},{"c":30.36,"h":30.51,"l":30.34,"n":598,"o":30.41,"t":"2026-10-14T19:30:00Z","v":29738,"vw":30.404448},{"c":30.53,"h":30.6,"l":30.295,"n":1561,"o":30.33,"t":"2026-10-14T19:45:00Z","v":83623,"vw":30.442565},{"c":30.52,"h":30.52,"l":30.52,"n":8,"o":30.52,"t":"2026-10-14T20:00:00Z","v":77926,"vw":30.52},{"c":30.32,"h":30.32,"l":30.25,"n":3,"o":30.25,"t":"2026-10-14T22:30:00Z","v":400,"vw":30.2675},{"c":30.67,"h":30.71,"l":30.67,"n":21,"o":30.71,"t":"2026-10-15T11:30:00Z","v":656,"vw":30.702248},{"c":30.89,"h":30.89,"l":30.65,"n":15,"o":30.65,"t":"2026-10-15T11:45:00Z","v":621,"vw":30.811053},{"c":30.82,"h":30.82,"l":30.82,"n":2,"o":30.82,"t":"2026-10-15T12:00:00Z","v":159,"vw":30.82},{"c":30.7557,"h":30.7557,"l":30.7557,"n":1,"o":30.7557,"t":"2026-10-15T13:00:00Z","v":400,"vw":30.7557},{"c":31,"h":31,"l":31,"n":2,"o":31,"t":"2026-10-15T13:15:00Z","v":201,"vw":31},{"c":30.635,"h":31.085,"l":30.485,"n":337,"o":30.9,"t":"2026-10-15T13:30:00Z","v":25419,"vw":30.724005},{"c":30.385,"h":30.71,"l":30.36,"n":313,"o":30.635,"t":"2026-10-15T13:45:00Z","v":14515,"vw":30.52456},{"c":30.385,"h":30.47,"l":30.27,"n":242,"o":30.46,"t":"2026-10-15T14:00:00Z","v":11893,"vw":30.376845},{"c":30.445,"h":30.52,"l":30.31,"n":393,"o":30.385,"t":"2026-10-15T14:15:00Z","v":25795,"vw":30.448539},{"c":30.725,"h":30.755,"l":30.3833,"n":367,"o":30.415,"t":"2026-10-15T14:30:00Z","v":36441,"vw":30.609932},{"c":30.88,"h":30.945,"l":30.66,"n":205,"o":30.725,"t":"2026-10-15T14:45:00Z","v":10880,"vw":30.789297},{"c":31.055,"h":31.1,"l":30.925,"n":281,"o":30.925,"t":"2026-10-15T15:00:00Z","v":14882,"vw":31.017097},{"c":31.03,"h":31.11,"l":30.99,"n":360,"o":31.09,"t":"2026-10-15T15:15:00Z","v":20226,"vw":31.0339},{"c":31.04,"h":31.095,"l":30.9501,"n":309,"o":31.03,"t":"2026-10-15T15:30:00Z","v":16135,"vw":31.047956},{"c":31.105,"h":31.14,"l":30.905,"n":264,"o":30.975,"t":"2026-10-15T15:45:00Z","v":16640,"vw":31.021505},{"c":31.05,"h":31.185,"l":31.005,"n":188,"o":31.105,"t":"2026-10-15T16:00:00Z","v":13963,"vw":31.098511},{"c":31.1,"h":31.1,"l":31,"n":82,"o":31,"t":"2026-10-15T16:15:00Z","v":3955,"vw":31.047321},{"c":31,"h":31.08,"l":31,"n":146,"o":31.08,"t":"2026-10-15T16:30:00Z","v":6580,"vw":31.049173},{"c":30.97,"h":31.03,"l":30.97,"n":66,"o":31,"t":"2026-10-15T16:45:00Z","v":3467,"vw":31.01066},{"c":30.91,"h":30.995,"l":30.91,"n":138,"o":30.98,"t":"2026-10-15T17:00:00Z","v":4495,"vw":30.957615},{"c":30.88,"h":30.96,"l":30.88,"n":156,"o":30.9,"t":"2026-10-15T17:15:00Z","v":13110,"vw":30.914991},{"c":31.025,"h":31.025,"l":30.91,"n":131,"o":30.92,"t":"2026-10-15T17:30:00Z","v":8995,"vw":30.982135},{"c":31.035,"h":31.0559,"l":31,"n":143,"o":31.025,"t":"2026-10-15T17:45:00Z","v":7695,"vw":31.029065},{"c":30.97,"h":31.11,"l":30.97,"n":231,"o":31.035,"t":"2026-10-15T18:00:00Z","v":10448,"vw":31.052222},{"c":31.01,"h":31.01,"l":30.965,"n":123,"o":30.965,"t":"2026-10-15T18:15:00Z","v":5046,"vw":30.978974},{"c":31.075,"h":31.08,"l":30.99,"n":177,"o":30.99,"t":"2026-10-15T18:30:00Z","v":5850,"vw":31.047449},{"c":31.12,"h":31.15,"l":31.0774,"n":157,"o":31.0774,"t":"2026-10-15T18:45:00Z","v":6933,"vw":31.122016},{"c":31.095,"h":31.25,"l":31.08,"n":279,"o":31.165,"t":"2026-10-15T19:00:00Z","v":13588,"vw":31.139952},{"c":31.11,"h":31.155,"l":31.1,"n":319,"o":31.11,"t":"2026-10-15T19:15:00Z","v":12494,"vw":31.129934},{"c":31.3,"h":31.3,"l":31.06,"n":808,"o":31.11,"t":"2026-10-15T19:30:00Z","v":48945,"vw":31.199912},{"c":31.185,"h":31.3,"l":31.11,"n":1975,"o":31.25,"t":"2026-10-15T19:45:00Z","v":122707,"vw":31.189316},{"c":31.15,"h":31.15,"l":31.15,"n":11,"o":31.15,"t":"2026-10-15T20:00:00Z","v":83475,"vw":31.15},{"c":31.08,"h":31.12,"l":31.08,"n":14,"o":31.09,"t":"2026-10-15T21:00:00Z","v":720,"vw":31.097143},{"c":31.05,"h":31.09,"l":30.74,"n":14,"o":30.74,"t":"2026-10-15T21:15:00Z","v":860,"vw":31.001793},{"c":31.09,"h":31.09,"l":31.02,"n":8,"o":31.02,"t":"2026-10-15T21:30:00Z","v":705,"vw":31.055714},{"c":31.05,"h":31.1,"l":31.04,"n":12,"o":31.06,"t":"2026-10-15T21:45:00Z","v":1200,"vw":31.071667},{"c":31.06,"h":31.3916,"l":31.06,"n":4,"o":31.3916,"t":"2026-10-15T22:15:00Z","v":305,"vw":31.173867},{"c":31.04,"h":31.08,"l":31.03,"n":22,"o":31.06,"t":"2026-10-15T22:30:00Z","v":4700,"vw":31.051277},{"c":31.05,"h":31.05,"l":31.04,"n":16,"o":31.04,"t":"2026-10-15T22:45:00Z","v":4505,"vw":31.048444},{"c":31.04,"h":31.06,"l":31.04,"n":12,"o":31.05,"t":"2026-10-15T23:00:00Z","v":2015,"vw":31.048889},{"c":31.05,"h":31.06,"l":31.05,"n":3,"o":31.05,"t":"2026-10-15T23:30:00Z","v":600,"vw":31.053333},{"c":31.07,"h":31.13,"l":30.71,"n":368,"o":30.78,"t":"2026-10-16T13:30:00Z","v":39273,"vw":30.978393},{"c":31,"h":31.09,"l":30.81,"n":309,"o":30.94,"t":"2026-10-16T13:45:00Z","v":16499,"vw":30.941956},{"c":31.01,"h":31.15,"l":30.84,"n":230,"o":31.04,"t":"2026-10-16T14:00:00Z","v":11512,"vw":31.026108},{"c":31.3346,"h":31.3346,"l":31.02,"n":411,"o":31.02,"t":"2026-10-16T14:15:00Z","v":19778,"vw":31.20592},{"c":31.125,"h":31.36,"l":31.05,"n":360,"o":31.25,"t":"2026-10-16T14:30:00Z","v":18204,"vw":31.209116},{"c":31.08,"h":31.24,"l":31.08,"n":328,"o":31.115,"t":"2026-10-16T14:45:00Z","v":17406,"vw":31.161148},{"c":30.92,"h":31.12,"l":30.88,"n":327,"o":31.05,"t":"2026-10-16T15:00:00Z","v":9312,"vw":31.028905},{"c":30.9,"h":30.985,"l":30.86,"n":274,"o":30.92,"t":"2026-10-16T15:15:00Z","v":11403,"vw":30.908247},{"c":30.815,"h":30.9703,"l":30.815,"n":228,"o":30.86,"t":"2026-10-16T15:30:00Z","v":8445,"vw":30.897452},{"c":30.75,"h":30.845,"l":30.66,"n":241,"o":30.82,"t":"2026-10-16T15:45:00Z","v":15652,"vw":30.753212},{"c":30.85,"h":30.85,"l":30.57,"n":369,"o":30.69,"t":"2026-10-16T16:00:00Z","v":25946,"vw":30.67138},{"c":30.83,"h":30.89,"l":30.8,"n":183,"o":30.865,"t":"2026-10-16T16:15:00Z","v":7131,"vw":30.848461},{"c":30.8175,"h":30.8175,"l":30.67,"n":363,"o":30.79,"t":"2026-10-16T16:30:00Z","v":31609,"vw":30.72161},{"c":30.735,"h":30.82,"l":30.65,"n":215,"o":30.82,"t":"2026-10-16T16:45:00Z","v":15078,"vw":30.718078},{"c":30.62,"h":30.735,"l":30.62,"n":157,"o":30.735,"t":"2026-10-16T17:00:00Z","v":6850,"vw":30.677478},{"c":30.61,"h":30.63,"l":30.55,"n":106,"o":30.61,"t":"2026-10-16T17:15:00Z","v":6854,"vw":30.59943},{"c":30.695,"h":30.72,"l":30.555,"n":359,"o":30.625,"t":"2026-10-16T17:30:00Z","v":14964,"vw":30.625566},{"c":30.5201,"h":30.66,"l":30.5201,"n":246,"o":30.66,"t":"2026-10-16T17:45:00Z","v":10939,"vw":30.581807},{"c":30.48,"h":30.52,"l":30.445,"n":225,"o":30.52,"t":"2026-10-16T18:00:00Z","v":12730,"vw":30.480353},{"c":30.41,"h":30.51,"l":30.3547,"n":193,"o":30.51,"t":"2026-10-16T18:15:00Z","v":11188,"vw":30.426586},{"c":30.3,"h":30.37,"l":30.275,"n":266,"o":30.37,"t":"2026-10-16T18:30:00Z","v":18635,"vw":30.325805},{"c":30.25,"h":30.32,"l":30.19,"n":292,"o":30.28,"t":"2026-10-16T18:45:00Z","v":13403,"vw":30.271676},{"c":30.39,"h":30.4176,"l":30.25,"n":497,"o":30.255,"t":"2026-10-16T19:00:00Z","v":42910,"vw":30.326263},{"c":30.47,"h":30.47,"l":30.4,"n":418,"o":30.42,"t":"2026-10-16T19:15:00Z","v":21697,"vw":30.437834},{"c":30.365,"h":30.535,"l":30.36,"n":443,"o":30.5,"t":"2026-10-16T19:30:00Z","v":27065,"vw":30.437226},{"c":30.4,"h":30.51,"l":30.35,"n":1727,"o":30.38,"t":"2026-10-16T19:45:00Z","v":110206,"vw":30.427956},{"c":30.42,"h":30.42,"l":30.42,"n":10,"o":30.42,"t":"2026-10-16T20:00:00Z","v":111928,"vw":30.42},{"c":30.7,"h":30.7,"l":30.7,"n":13,"o":30.7,"t":"2026-10-19T08:30:00Z","v":113,"vw":30.7},{"c":30.7,"h":30.7,"l":30.7,"n":2,"o":30.7,"t":"2026-10-19T08:45:00Z","v":110,"vw":30.7},{"c":30.235,"h":30.465,"l":30.235,"n":89,"o":30.38,"t":"2026-10-19T13:30:00Z","v":6678,"vw":30.39464},{"c":30.28,"h":30.28,"l":30.12,"n":153,"o":30.19,"t":"2026-10-19T13:45:00Z","v":7248,"vw":30.186884},{"c":30.1,"h":30.28,"l":30.03,"n":199,"o":30.28,"t":"2026-10-19T14:00:00Z","v":12036,"vw":30.074163},{"c":30.125,"h":30.21,"l":30.0384,"n":61,"o":30.17,"t":"2026-10-19T14:15:00Z","v":3297,"vw":30.135253},{"c":30.05,"h":30.2,"l":29.97,"n":247,"o":30.2,"t":"2026-10-19T14:30:00Z","v":15153,"vw":30.031194},{"c":30.001,"h":30.05,"l":30.001,"n":64,"o":30.05,"t":"2026-10-19T14:45:00Z","v":2621,"vw":30.027405},{"c":30.21,"h":30.21,"l":30.09,"n":235,"o":30.09,"t":"2026-10-19T15:00:00Z","v":7721,"vw":30.152686},{"c":30.37,"h":30.37,"l":30.175,"n":162,"o":30.175,"t":"2026-10-19T15:15:00Z","v":5065,"vw":30.245085},{"c":30.2475,"h":30.33,"l":30.2475,"n":119,"o":30.32,"t":"2026-10-19T15:30:00Z","v":3146,"vw":30.278695},{"c":30.24,"h":30.29,"l":30.24,"n":190,"o":30.27,"t":"2026-10-19T15:45:00Z","v":7278,"vw":30.264768},{"c":30.19,"h":30.26,"l":30.18,"n":105,"o":30.26,"t":"2026-10-19T16:00:00Z","v":4142,"vw":30.196582},{"c":30.25,"h":30.27,"l":30.1901,"n":33,"o":30.27,"t":"2026-10-19T16:15:00Z","v":2377,"vw":30.203046},{"c":30.285,"h":30.34,"l":30.18,"n":234,"o":30.19,"t":"2026-10-19T16:30:00Z","v":15790,"vw":30.256486},{"c":30.175,"h":30.21,"l":30.16,"n":54,"o":30.21,"t":"2026-10-19T16:45:00Z","v":1862,"vw":30.190271},{"c":30.17,"h":30.175,"l":30.08,"n":134,"o":30.175,"t":"2026-10-19T17:00:00Z","v":15423,"vw":30.117635},{"c":30.205,"h":30.205,"l":30.15,"n":24,"o":30.1899,"t":"2026-10-19T17:15:00Z","v":1309,"vw":30.182867},{"c":30.21,"h":30.24,"l":30.19,"n":193,"o":30.2,"t":"2026-10-19T17:30:00Z","v":15353,"vw":30.208433},{"c":30.215,"h":30.215,"l":30.15,"n":76,"o":30.1832,"t":"2026-10-19T17:45:00Z","v":2760,"vw":30.190034},{"c":30.21,"h":30.25,"l":30.18,"n":248,"o":30.22,"t":"2026-10-19T18:00:00Z","v":10765,"vw":30.207117},{"c":30.2099,"h":30.24,"l":30.195,"n":127,"o":30.225,"t":"2026-10-19T18:15:00Z","v":4559,"vw":30.218084},{"c":30.215,"h":30.215,"l":30.1768,"n":87,"o":30.18,"t":"2026-10-19T18:30:00Z","v":5370,"vw":30.190583},{"c":30.26,"h":30.295,"l":30.26,"n":195,"o":30.27,"t":"2026-10-19T18:45:00Z","v":6558,"vw":30.268353},{"c":30.23,"h":30.27,"l":30.21,"n":218,"o":30.25,"t":"2026-10-19T19:00:00Z","v":10407,"vw":30.240042},{"c":30.255,"h":30.3,"l":30.23,"n":195,"o":30.23,"t":"2026-10-19T19:15:00Z","v":10968,"vw":30.271139},{"c":30.31,"h":30.36,"l":30.243,"n":422,"o":30.255,"t":"2026-10-19T19:30:00Z","v":23280,"vw":30.304475},{"c":30.14,"h":30.33,"l":30.12,"n":1550,"o":30.3,"t":"2026-10-19T19:45:00Z","v":71619,"vw":30.210323},{"c":30.14,"h":30.14,"l":30.14,"n":6,"o":30.14,"t":"2026-10-19T20:00:00Z","v":133594,"vw":30.14},{"c":30.065,"h":30.095,"l":29.5,"n":276,"o":29.9,"t":"2026-10-20T13:30:00Z","v":29708,"vw":29.806695},{"c":30.115,"h":30.16,"l":30.01,"n":127,"o":30.07,"t":"2026-10-20T13:45:00Z","v":6511,"vw":30.092068},{"c":30.1301,"h":30.255,"l":30.06,"n":269,"o":30.17,"t":"2026-10-20T14:00:00Z","v":13460,"vw":30.137682},{"c":30.68,"h":30.68,"l":30.17,"n":275,"o":30.21,"t":"2026-10-20T14:15:00Z","v":11911,"vw":30.379806},{"c":30.805,"h":30.8699,"l":30.62,"n":166,"o":30.69,"t":"2026-10-20T14:30:00Z","v":6263,"vw":30.702909},{"c":30.625,"h":30.75,"l":30.52,"n":101,"o":30.75,"t":"2026-10-20T14:45:00Z","v":4395,"vw":30.63563},{"c":30.405,"h":30.63,"l":30.405,"n":167,"o":30.63,"t":"2026-10-20T15:00:00Z","v":5604,"vw":30.538768},{"c":30.475,"h":30.51,"l":30.42,"n":113,"o":30.42,"t":"2026-10-20T15:15:00Z","v":4316,"vw":30.45994},{"c":30.48,"h":30.52,"l":30.4,"n":154,"o":30.45,"t":"2026-10-20T15:30:00Z","v":5533,"vw":30.460348},{"c":30.41,"h":30.47,"l":30.39,"n":91,"o":30.41,"t":"2026-10-20T15:45:00Z","v":2950,"vw":30.40644},{"c":30.3474,"h":30.43,"l":30.32,"n":88,"o":30.43,"t":"2026-10-20T16:00:00Z","v":3103,"vw":30.349061},{"c":30.245,"h":30.32,"l":30.2,"n":123,"o":30.32,"t":"2026-10-20T16:15:00Z","v":7730,"vw":30.227408},{"c":30.2725,"h":30.285,"l":30.25,"n":79,"o":30.25,"t":"2026-10-20T16:30:00Z","v":2766,"vw":30.257147},{"c":30.235,"h":30.34,"l":30.22,"n":288,"o":30.275,"t":"2026-10-20T16:45:00Z","v":10836,"vw":30.272676},{"c":30.31,"h":30.31,"l":30.19,"n":241,"o":30.24,"t":"2026-10-20T17:00:00Z","v":8815,"vw":30.254571},{"c":30.53,"h":30.56,"l":30.32,"n":610,"o":30.32,"t":"2026-10-20T17:15:00Z","v":73116,"vw":30.485184},{"c":30.475,"h":30.56,"l":30.46,"n":149,"o":30.51,"t":"2026-10-20T17:30:00Z","v":5964,"vw":30.499562},{"c":30.5,"h":30.56,"l":30.47,"n":211,"o":30.5,"t":"2026-10-20T17:45:00Z","v":7322,"vw":30.51251},{"c":30.56,"h":30.6,"l":30.49,"n":187,"o":30.495,"t":"2026-10-20T18:00:00Z","v":12657,"vw":30.552252},{"c":30.48,"h":30.56,"l":30.41,"n":267,"o":30.56,"t":"2026-10-20T18:15:00Z","v":17972,"vw":30.47777},{"c":30.38,"h":30.51,"l":30.38,"n":157,"o":30.46,"t":"2026-10-20T18:30:00Z","v":10682,"vw":30.460352},{"c":30.415,"h":30.47,"l":30.3701,"n":204,"o":30.38,"t":"2026-10-20T18:45:00Z","v":16931,"vw":30.41173},{"c":30.3751,"h":30.45,"l":30.37,"n":249,"o":30.415,"t":"2026-10-20T19:00:00Z","v":11549,"vw":30.394995},{"c":30.35,"h":30.38,"l":30.3,"n":272,"o":30.36,"t":"2026-10-20T19:15:00Z","v":10173,"vw":30.342146},{"c":30.31,"h":30.35,"l":30.26,"n":404,"o":30.34,"t":"2026-10-20T19:30:00Z","v":14594,"vw":30.299605},{"c":30.25,"h":30.32,"l":30.13,"n":1351,"o":30.32,"t":"2026-10-20T19:45:00Z","v":64294,"vw":30.208159},{"c":30.24,"h":30.24,"l":30.24,"n":9,"o":30.24,"t":"2026-10-20T20:00:00Z","v":91983,"vw":30.24},{"c":30.48,"h":30.48,"l":30.48,"n":12,"o":30.48,"t":"2026-10-21T08:45:00Z","v":1001,"vw":30.48},{"c":30.29,"h":30.31,"l":30.29,"n":4,"o":30.31,"t":"2026-10-21T09:45:00Z","v":500,"vw":30.298},{"c":30.5,"h":30.55,"l":30.5,"n":5,"o":30.55,"t":"2026-10-21T12:45:00Z","v":320,"vw":30.533333},{"c":30.415,"h":30.82,"l":30.27,"n":204,"o":30.5,"t":"2026-10-21T13:30:00Z","v":18839,"vw":30.466366},{"c":30.42,"h":30.5,"l":30.35,"n":202,"o":30.4775,"t":"2026-10-21T13:45:00Z","v":15863,"vw":30.425009},{"c":30.41,"h":30.41,"l":30.335,"n":73,"o":30.36,"t":"2026-10-21T14:00:00Z","v":3534,"vw":30.36136},{"c":30.625,"h":30.625,"l":30.4,"n":163,"o":30.42,"t":"2026-10-21T14:15:00Z","v":7320,"vw":30.468317},{"c":30.44,"h":30.63,"l":30.34,"n":153,"o":30.625,"t":"2026-10-21T14:30:00Z","v":9432,"vw":30.468033},{"c":30.395,"h":30.49,"l":30.395,"n":80,"o":30.395,"t":"2026-10-21T14:45:00Z","v":3098,"vw":30.428176},{"c":30.46,"h":30.55,"l":30.35,"n":282,"o":30.385,"t":"2026-10-21T15:00:00Z","v":28408,"vw":30.4319},{"c":30.575,"h":30.61,"l":30.46,"n":232,"o":30.46,"t":"2026-10-21T15:15:00Z","v":10933,"vw":30.532922},{"c":30.67,"h":30.71,"l":30.505,"n":333,"o":30.55,"t":"2026-10-21T15:30:00Z","v":16933,"vw":30.575963},{"c":30.795,"h":30.84,"l":30.67,"n":2155,"o":30.67,"t":"2026-10-21T15:45:00Z","v":104076,"vw":30.786559},{"c":30.705,"h":30.8,"l":30.7,"n":279,"o":30.79,"t":"2026-10-21T16:00:00Z","v":12782,"vw":30.747219},{"c":30.72,"h":30.78,"l":30.7,"n":333,"o":30.73,"t":"2026-10-21T16:15:00Z","v":11745,"vw":30.729599},{"c":30.74,"h":30.88,"l":30.63,"n":372,"o":30.71,"t":"2026-10-21T16:30:00Z","v":11726,"vw":30.717196},{"c":30.665,"h":30.78,"l":30.66,"n":245,"o":30.78,"t":"2026-10-21T16:45:00Z","v":11532,"vw":30.726445},{"c":30.72,"h":30.74,"l":30.63,"n":188,"o":30.64,"t":"2026-10-21T17:00:00Z","v":13732,"vw":30.668104},{"c":30.66,"h":30.74,"l":30.65,"n":175,"o":30.74,"t":"2026-10-21T17:15:00Z","v":6689,"vw":30.686327},{"c":30.69,"h":30.74,"l":30.66,"n":231,"o":30.66,"t":"2026-10-21T17:30:00Z","v":9187,"vw":30.690814},{"c":30.605,"h":30.69,"l":30.525,"n":236,"o":30.69,"t":"2026-10-21T17:45:00Z","v":12221,"vw":30.617416},{"c":30.6,"h":30.63,"l":30.58,"n":198,"o":30.5902,"t":"2026-10-21T18:00:00Z","v":6397,"vw":30.602372},{"c":30.56,"h":30.6,"l":30.555,"n":217,"o":30.6,"t":"2026-10-21T18:15:00Z","v":4954,"vw":30.582532},{"c":30.615,"h":30.62,"l":30.56,"n":274,"o":30.56,"t":"2026-10-21T18:30:00Z","v":7765,"vw":30.594767},{"c":30.28,"h":30.615,"l":30.28,"n":303,"o":30.615,"t":"2026-10-21T18:45:00Z","v":11178,"vw":30.498092},{"c":30.25,"h":30.34,"l":30.15,"n":464,"o":30.28,"t":"2026-10-21T19:00:00Z","v":15165,"vw":30.249528},{"c":30.5,"h":30.5,"l":30.3,"n":479,"o":30.3,"t":"2026-10-21T19:15:00Z","v":13135,"vw":30.391786},{"c":30.55,"h":30.66,"l":30.48,"n":506,"o":30.49,"t":"2026-10-21T19:30:00Z","v":20852,"vw":30.611228},{"c":30.44,"h":30.62,"l":30.44,"n":1668,"o":30.53,"t":"2026-10-21T19:45:00Z","v":66881,"vw":30.504256},{"c":30.44,"h":30.44,"l":30.44,"n":6,"o":30.44,"t":"2026-10-21T20:00:00Z","v":55402,"vw":30.44},{"c":31.14,"h":31.14,"l":31.14,"n":1,"o":31.14,"t":"2026-10-21T21:15:00Z","v":300,"vw":31.14},{"c":29.55,"h":29.55,"l":29.55,"n":13,"o":29.55,"t":"2026-10-22T11:15:00Z","v":597,"vw":29.55},{"c":29.3,"h":29.3,"l":29.3,"n":1,"o":29.3,"t":"2026-10-22T11:45:00Z","v":194,"vw":29.3},{"c":29.35,"h":29.38,"l":29.3,"n":26,"o":29.31,"t":"2026-10-22T12:00:00Z","v":2137,"vw":29.326709},{"c":29.684,"h":29.684,"l":29.62,"n":3,"o":29.62,"t":"2026-10-22T12:30:00Z","v":300,"vw":29.641333},{"c":29.54,"h":29.62,"l":29.54,"n":5,"o":29.62,"t":"2026-10-22T13:15:00Z","v":493,"vw":29.558913},{"c":29.25,"h":29.78,"l":29.2,"n":764,"o":29.64,"t":"2026-10-22T13:30:00Z","v":52973,"vw":29.443293},{"c":29.175,"h":29.3307,"l":29.15,"n":207,"o":29.245,"t":"2026-10-22T13:45:00Z","v":19568,"vw":29.196015},{"c":28.96,"h":29.2,"l":28.9005,"n":320,"o":29.175,"t":"2026-10-22T14:00:00Z","v":15166,"vw":29.021411},{"c":28.785,"h":29,"l":28.775,"n":425,"o":28.92,"t":"2026-10-22T14:15:00Z","v":25044,"vw":28.844326},{"c":28.8511,"h":28.855,"l":28.6505,"n":283,"o":28.775,"t":"2026-10-22T14:30:00Z","v":17522,"vw":28.784004},{"c":28.715,"h":28.8,"l":28.65,"n":122,"o":28.74,"t":"2026-10-22T14:45:00Z","v":9199,"vw":28.732781},{"c":28.55,"h":28.73,"l":28.55,"n":381,"o":28.695,"t":"2026-10-22T15:00:00Z","v":33768,"vw":28.622858},{"c":28.705,"h":28.8,"l":28.55,"n":305,"o":28.55,"t":"2026-10-22T15:15:00Z","v":14110,"vw":28.694269},{"c":28.65,"h":28.71,"l":28.5501,"n":222,"o":28.69,"t":"2026-10-22T15:30:00Z","v":9610,"vw":28.6366},{"c":28.685,"h":28.73,"l":28.58,"n":137,"o":28.58,"t":"2026-10-22T15:45:00Z","v":7470,"vw":28.649076},{"c":28.75,"h":28.78,"l":28.68,"n":175,"o":28.685,"t":"2026-10-22T16:00:00Z","v":11771,"vw":28.730233},{"c":28.72,"h":28.81,"l":28.685,"n":193,"o":28.715,"t":"2026-10-22T16:15:00Z","v":19822,"vw":28.744979},{"c":28.6,"h":28.6832,"l":28.58,"n":170,"o":28.675,"t":"2026-10-22T16:30:00Z","v":12126,"vw":28.610731},{"c":28.61,"h":28.61,"l":28.425,"n":318,"o":28.56,"t":"2026-10-22T16:45:00Z","v":17079,"vw":28.505972},{"c":28.45,"h":28.61,"l":28.45,"n":163,"o":28.61,"t":"2026-10-22T17:00:00Z","v":6408,"vw":28.542784},{"c":28.435,"h":28.55,"l":28.43,"n":164,"o":28.5,"t":"2026-10-22T17:15:00Z","v":7820,"vw":28.481098},{"c":28.46,"h":28.5,"l":28.43,"n":166,"o":28.435,"t":"2026-10-22T17:30:00Z","v":12431,"vw":28.451571},{"c":28.39,"h":28.475,"l":28.35,"n":271,"o":28.455,"t":"2026-10-22T17:45:00Z","v":13949,"vw":28.422707},{"c":28.416,"h":28.416,"l":28.325,"n":162,"o":28.36,"t":"2026-10-22T18:00:00Z","v":12418,"vw":28.375023},{"c":28.42,"h":28.47,"l":28.37,"n":177,"o":28.39,"t":"2026-10-22T18:15:00Z","v":11501,"vw":28.421513},{"c":28.35,"h":28.41,"l":28.345,"n":161,"o":28.39,"t":"2026-10-22T18:30:00Z","v":9378,"vw":28.372376},{"c":28.36,"h":28.42,"l":28.315,"n":262,"o":28.34,"t":"2026-10-22T18:45:00Z","v":21280,"vw":28.362365},{"c":28.295,"h":28.4,"l":28.19,"n":401,"o":28.325,"t":"2026-10-22T19:00:00Z","v":22416,"vw":28.258954},{"c":28.37,"h":28.405,"l":28.285,"n":611,"o":28.285,"t":"2026-10-22T19:15:00Z","v":37591,"vw":28.326767},{"c":28.45,"h":28.48,"l":28.17,"n":1170,"o":28.345,"t":"2026-10-22T19:30:00Z","v":95060,"vw":28.269846},{"c":28.49,"h":28.8,"l":28.395,"n":2477,"o":28.44,"t":"2026-10-22T19:45:00Z","v":201324,"vw":28.519072},{"c":28.49,"h":28.49,"l":28.48,"n":11,"o":28.48,"t":"2026-10-22T20:00:00Z","v":203659,"vw":28.48986}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2527190162728096,"strike":37.80750912935347,"iv":0.713319910564018,"gamma":0.032133135683195216,"theta":-0.017843049670921235,"vega":0.014073922479855302,"rho":0.0019673635387949303,"breakevenPct":33.591534382682646},{"delta":0.15,"premium":0.38271634667915394,"strike":35.76538453133537,"iv":0.6860539773163183,"gamma":0.04419626350375776,"theta":-0.02221586144097736,"vega":0.01859170179921755,"rho":0.0029693537820702867,"breakevenPct":26.879960961791944},{"delta":0.2,"premium":0.7134736114788377,"strike":36.384736114788375,"iv":0.8850037356285025,"gamma":0.04169952225985771,"theta":-0.03522886270581051,"vega":0.022392799416891478,"rho":0.003837129577115266,"breakevenPct":30.214846354044283},{"delta":0.25,"premium":0.9200477333697155,"strike":35.64089102290136,"iv":0.9107486885963284,"gamma":0.05022712101516156,"theta":-0.04017354388677959,"vega":0.02540326338956635,"rho":0.004782526678067719,"breakevenPct":28.32902336353483},{"delta":0.3,"premium":0.8295954273800671,"strike":31.61965299134521,"iv":0.5882160709260158,"gamma":0.07333059440922006,"theta":-0.02914483731544322,"vega":0.02773731781844397,"rho":0.005926760196263262,"breakevenPct":13.896975846701581},{"delta":0.35,"premium":1.0470081966027034,"strike":30.944696239290938,"iv":0.6035131178473496,"gamma":0.07675360355232291,"theta":-0.03212926738803893,"vega":0.029558512829217107,"rho":0.006875604107590556,"breakevenPct":12.290994860981545},{"delta":0.4,"premium":1.4379487045858081,"strike":30.484766229899048,"iv":0.6803811227902175,"gamma":0.07093393288420075,"theta":-0.03737305152239194,"vega":0.030649791880231175,"rho":0.007709521191323759,"breakevenPct":12.048841468883328},{"delta":0.45,"premium":1.8288892125689125,"strike":30.02483622050716,"iv":0.7572491277330852,"gamma":0.06511426221607859,"theta":-0.04261683565674494,"vega":0.031741070931245244,"rho":0.008543438275056962,"breakevenPct":11.80668807678511},{"delta":0.5,"premium":1.523603793466807,"strike":28.85458377239199,"iv":0.513731822971549,"gamma":0.09696080084299263,"theta":-0.02958703898840885,"vega":0.031912750263435194,"rho":0.009850921986134863,"breakevenPct":6.6275449837093685},{"delta":0.55,"premium":1.9714436248682832,"strike":28.327713382507902,"iv":0.5761659641728136,"gamma":0.08594920969441516,"theta":-0.0328009483667018,"vega":0.03159662802950474,"rho":0.010648913657660112,"breakevenPct":6.350147446037861},{"delta":0.6,"premium":2.350058823529412,"strike":27.77764705882353,"iv":0.6072621176470588,"gamma":0.07887764705882354,"theta":-0.03395505882352941,"vega":0.03091082352941176,"rho":0.011493735574301573,"breakevenPct":5.748353395412224},{"delta":0.65,"premium":2.614764705882353,"strike":27.18941176470588,"iv":0.5867915294117647,"gamma":0.07828941176470589,"theta":-0.03171976470588235,"vega":0.02961670588235294,"rho":0.012415616783171306,"breakevenPct":4.612764024528733},{"delta":0.7,"premium":3.1754950495049497,"strike":26.440594059405942,"iv":0.6236658415841584,"gamma":0.06965297029702971,"theta":-0.03161534653465346,"vega":0.027801485148514854,"rho":0.013118032815524098,"breakevenPct":3.952576724853959},{"delta":0.75,"premium":3.7004107981220655,"strike":25.726525821596244,"iv":0.6399327464788732,"gamma":0.06127711267605634,"theta":-0.029939553990610324,"vega":0.02533262910798122,"rho":0.01384779306697652,"breakevenPct":3.2886508238621004},{"delta":0.8,"premium":4.023180751173709,"strike":25.139671361502348,"iv":0.6013764084507042,"gamma":0.057579929577464786,"theta":-0.025303403755868537,"vega":0.022398356807511732,"rho":0.014728326950118949,"breakevenPct":2.3617132772062437},{"delta":0.85,"premium":5.466565349544071,"strike":23.592705167173253,"iv":0.7249604863221883,"gamma":0.04011580547112464,"theta":-0.02530759878419453,"vega":0.01865957446808511,"rho":0.014749419078540585,"breakevenPct":1.9981415118193326}],"put":[{"delta":0.15,"premium":0.4826032183310392,"strike":23.60825746648314,"iv":0.7216134610221356,"gamma":0.04155856805804318,"theta":-0.022431563280945102,"vega":0.01856433616369263,"rho":-0.003850251903922167,"breakevenPct":18.828872417858545},{"delta":0.2,"premium":0.8000208539594795,"strike":24.49996524340087,"iv":0.7730582569785418,"gamma":0.04756209483399641,"theta":-0.02962544333001659,"vega":0.022342890308263582,"rho":-0.005239877976653082,"breakevenPct":16.813112006172734},{"delta":0.25,"premium":0.617797783933518,"strike":26.285318559556785,"iv":0.4833523545706371,"gamma":0.08199085872576177,"theta":-0.0202,"vega":0.02535567867036011,"rho":-0.006253986257271196,"breakevenPct":9.906911984474306},{"delta":0.3,"premium":0.7216759002770083,"strike":26.977839335180054,"iv":0.44173185595567865,"gamma":0.09798808864265929,"theta":-0.0202,"vega":0.027918005540166206,"rho":-0.007496050576734535,"breakevenPct":7.840774184264488},{"delta":0.35,"premium":0.9131976212259835,"strike":27.442817932296432,"iv":0.44380969807868254,"gamma":0.10275105215004575,"theta":-0.02130704483074108,"vega":0.029417017383348582,"rho":-0.008786282064154017,"breakevenPct":6.880939589082311},{"delta":0.4,"premium":1.1076166514181154,"strike":27.900274473924977,"iv":0.4473321134492223,"gamma":0.1071426349496798,"theta":-0.022450686184812444,"vega":0.030880878316559928,"rho":-0.01007810585464643,"breakevenPct":5.957677000677905},{"delta":0.45,"premium":1.5698513215859031,"strike":28.430616740088105,"iv":0.5099796255506608,"gamma":0.09767907488986785,"theta":-0.02623105726872247,"vega":0.03154449339207049,"rho":-0.011553560271252265,"breakevenPct":5.71861909967636},{"delta":0.5,"premium":2.106745594713656,"strike":28.98127753303965,"iv":0.5891095814977974,"gamma":0.08435308370044053,"theta":-0.030746475770925107,"vega":0.03198502202643172,"rho":-0.013080205834268235,"breakevenPct":5.670298566774332},{"delta":0.55,"premium":2.437529411764706,"strike":29.56823529411765,"iv":0.5817422352941176,"gamma":0.08424094117647059,"theta":-0.029763529411764706,"vega":0.031602235294117646,"rho":-0.01447032182027491,"breakevenPct":4.771127124068296},{"delta":0.6,"premium":2.7999664429530196,"strike":30.178523489932886,"iv":0.5751354362416108,"gamma":0.08344671140939598,"theta":-0.028560805369127515,"vega":0.030960805369127518,"rho":-0.01588423133058019,"breakevenPct":3.9011686662693346},{"delta":0.65,"premium":3.2697651006711412,"strike":30.8496644295302,"iv":0.5790280536912752,"gamma":0.07948697986577181,"theta":-0.027285637583892616,"vega":0.029685637583892616,"rho":-0.01737705663879106,"breakevenPct":3.194456550161243},{"delta":0.7,"premium":4.398206751054852,"strike":32.09142053445851,"iv":0.6502966244725737,"gamma":0.0672492264416315,"theta":-0.028364275668073136,"vega":0.027762869198312237,"rho":-0.019372954178158253,"breakevenPct":2.796722416975576},{"delta":0.75,"premium":4.810583623693379,"strike":32.69163763066202,"iv":0.632426132404181,"gamma":0.06399808362369339,"theta":-0.02521376306620208,"vega":0.025413240418118464,"rho":-0.020819918730964528,"breakevenPct":2.1374025729426354},{"delta":0.8,"premium":6.265485074626872,"strike":34.30597014925374,"iv":0.6833492537313438,"gamma":0.053379850746268595,"theta":-0.023286567164179126,"vega":0.022508208955223877,"rho":-0.02307312102090934,"breakevenPct":1.5777989658586624},{"delta":0.85,"premium":10.413404255319147,"strike":38.51489361702127,"iv":0.9078574468085107,"gamma":0.031949361702127664,"theta":-0.02555234042553192,"vega":0.018721702127659577,"rho":-0.027431350480614736,"breakevenPct":1.3636737040992326},{"delta":0.9,"premium":8.31203319502074,"strike":36.68464730290456,"iv":0.6446232365145224,"gamma":0.03457593360995852,"theta":-0.012152697095435669,"vega":0.014028630705394188,"rho":-0.026900669109674227,"breakevenPct":0.41202489335269243}]},"raw":{"call":[{"delta":0.1,"premium":0.2527190162728096,"strike":37.80750912935347,"iv":0.713319910564018,"gamma":0.032133135683195216,"theta":-0.017843049670921235,"vega":0.014073922479855302,"rho":0.0019673635387949303,"breakevenPct":33.591534382682646},{"delta":0.15,"premium":0.38271634667915394,"strike":35.76538453133537,"iv":0.6860539773163183,"gamma":0.04419626350375776,"theta":-0.02221586144097736,"vega":0.01859170179921755,"rho":0.0029693537820702867,"breakevenPct":26.879960961791944},{"delta":0.2,"premium":0.7134736114788377,"strike":36.384736114788375,"iv":0.8850037356285025,"gamma":0.04169952225985771,"theta":-0.03522886270581051,"vega":0.022392799416891478,"rho":0.003837129577115266,"breakevenPct":30.214846354044283},{"delta":0.25,"premium":0.9200477333697155,"strike":35.64089102290136,"iv":0.9107486885963284,"gamma":0.05022712101516156,"theta":-0.04017354388677959,"vega":0.02540326338956635,"rho":0.004782526678067719,"breakevenPct":28.32902336353483},{"delta":0.3,"premium":0.8295954273800671,"strike":31.61965299134521,"iv":0.5882160709260158,"gamma":0.07333059440922006,"theta":-0.02914483731544322,"vega":0.02773731781844397,"rho":0.005926760196263262,"breakevenPct":13.896975846701581},{"delta":0.35,"premium":1.0470081966027034,"strike":30.944696239290938,"iv":0.6035131178473496,"gamma":0.07675360355232291,"theta":-0.03212926738803893,"vega":0.029558512829217107,"rho":0.006875604107590556,"breakevenPct":12.290994860981545},{"delta":0.4,"premium":1.4379487045858081,"strike":30.484766229899048,"iv":0.6803811227902175,"gamma":0.07093393288420075,"theta":-0.03737305152239194,"vega":0.030649791880231175,"rho":0.007709521191323759,"breakevenPct":12.048841468883328},{"delta":0.45,"premium":1.8288892125689125,"strike":30.02483622050716,"iv":0.7572491277330852,"gamma":0.06511426221607859,"theta":-0.04261683565674494,"vega":0.031741070931245244,"rho":0.008543438275056962,"breakevenPct":11.80668807678511},{"delta":0.5,"premium":1.523603793466807,"strike":28.85458377239199,"iv":0.513731822971549,"gamma":0.09696080084299263,"theta":-0.02958703898840885,"vega":0.031912750263435194,"rho":0.009850921986134863,"breakevenPct":6.6275449837093685},{"delta":0.55,"premium":1.9714436248682832,"strike":28.327713382507902,"iv":0.5761659641728136,"gamma":0.08594920969441516,"theta":-0.0328009483667018,"vega":0.03159662802950474,"rho":0.010648913657660112,"breakevenPct":6.350147446037861},{"delta":0.6,"premium":2.350058823529412,"strike":27.77764705882353,"iv":0.6072621176470588,"gamma":0.07887764705882354,"theta":-0.03395505882352941,"vega":0.03091082352941176,"rho":0.011493735574301573,"breakevenPct":5.748353395412224},{"delta":0.65,"premium":2.614764705882353,"strike":27.18941176470588,"iv":0.5867915294117647,"gamma":0.07828941176470589,"theta":-0.03171976470588235,"vega":0.02961670588235294,"rho":0.012415616783171306,"breakevenPct":4.612764024528733},{"delta":0.7,"premium":3.1754950495049497,"strike":26.440594059405942,"iv":0.6236658415841584,"gamma":0.06965297029702971,"theta":-0.03161534653465346,"vega":0.027801485148514854,"rho":0.013118032815524098,"breakevenPct":3.952576724853959},{"delta":0.75,"premium":3.7004107981220655,"strike":25.726525821596244,"iv":0.6399327464788732,"gamma":0.06127711267605634,"theta":-0.029939553990610324,"vega":0.02533262910798122,"rho":0.01384779306697652,"breakevenPct":3.2886508238621004},{"delta":0.8,"premium":4.023180751173709,"strike":25.139671361502348,"iv":0.6013764084507042,"gamma":0.057579929577464786,"theta":-0.025303403755868537,"vega":0.022398356807511732,"rho":0.014728326950118949,"breakevenPct":2.3617132772062437},{"delta":0.85,"premium":5.466565349544071,"strike":23.592705167173253,"iv":0.7249604863221883,"gamma":0.04011580547112464,"theta":-0.02530759878419453,"vega":0.01865957446808511,"rho":0.014749419078540585,"breakevenPct":1.9981415118193326}],"put":[{"delta":0.15,"premium":0.4826032183310392,"strike":23.60825746648314,"iv":0.7216134610221356,"gamma":0.04155856805804318,"theta":-0.022431563280945102,"vega":0.01856433616369263,"rho":-0.003850251903922167,"breakevenPct":18.828872417858545},{"delta":0.2,"premium":0.8000208539594795,"strike":24.49996524340087,"iv":0.7730582569785418,"gamma":0.04756209483399641,"theta":-0.02962544333001659,"vega":0.022342890308263582,"rho":-0.005239877976653082,"breakevenPct":16.813112006172734},{"delta":0.25,"premium":0.617797783933518,"strike":26.285318559556785,"iv":0.4833523545706371,"gamma":0.08199085872576177,"theta":-0.0202,"vega":0.02535567867036011,"rho":-0.006253986257271196,"breakevenPct":9.906911984474306},{"delta":0.3,"premium":0.7216759002770083,"strike":26.977839335180054,"iv":0.44173185595567865,"gamma":0.09798808864265929,"theta":-0.0202,"vega":0.027918005540166206,"rho":-0.007496050576734535,"breakevenPct":7.840774184264488},{"delta":0.35,"premium":0.9131976212259835,"strike":27.442817932296432,"iv":0.44380969807868254,"gamma":0.10275105215004575,"theta":-0.02130704483074108,"vega":0.029417017383348582,"rho":-0.008786282064154017,"breakevenPct":6.880939589082311},{"delta":0.4,"premium":1.1076166514181154,"strike":27.900274473924977,"iv":0.4473321134492223,"gamma":0.1071426349496798,"theta":-0.022450686184812444,"vega":0.030880878316559928,"rho":-0.01007810585464643,"breakevenPct":5.957677000677905},{"delta":0.45,"premium":1.5698513215859031,"strike":28.430616740088105,"iv":0.5099796255506608,"gamma":0.09767907488986785,"theta":-0.02623105726872247,"vega":0.03154449339207049,"rho":-0.011553560271252265,"breakevenPct":5.71861909967636},{"delta":0.5,"premium":2.106745594713656,"strike":28.98127753303965,"iv":0.5891095814977974,"gamma":0.08435308370044053,"theta":-0.030746475770925107,"vega":0.03198502202643172,"rho":-0.013080205834268235,"breakevenPct":5.670298566774332},{"delta":0.55,"premium":2.437529411764706,"strike":29.56823529411765,"iv":0.5817422352941176,"gamma":0.08424094117647059,"theta":-0.029763529411764706,"vega":0.031602235294117646,"rho":-0.01447032182027491,"breakevenPct":4.771127124068296},{"delta":0.6,"premium":2.7999664429530196,"strike":30.178523489932886,"iv":0.5751354362416108,"gamma":0.08344671140939598,"theta":-0.028560805369127515,"vega":0.030960805369127518,"rho":-0.01588423133058019,"breakevenPct":3.9011686662693346},{"delta":0.65,"premium":3.2697651006711412,"strike":30.8496644295302,"iv":0.5790280536912752,"gamma":0.07948697986577181,"theta":-0.027285637583892616,"vega":0.029685637583892616,"rho":-0.01737705663879106,"breakevenPct":3.194456550161243},{"delta":0.7,"premium":4.398206751054852,"strike":32.09142053445851,"iv":0.6502966244725737,"gamma":0.0672492264416315,"theta":-0.028364275668073136,"vega":0.027762869198312237,"rho":-0.019372954178158253,"breakevenPct":2.796722416975576},{"delta":0.75,"premium":4.810583623693379,"strike":32.69163763066202,"iv":0.632426132404181,"gamma":0.06399808362369339,"theta":-0.02521376306620208,"vega":0.025413240418118464,"rho":-0.020819918730964528,"breakevenPct":2.1374025729426354},{"delta":0.8,"premium":6.265485074626872,"strike":34.30597014925374,"iv":0.6833492537313438,"gamma":0.053379850746268595,"theta":-0.023286567164179126,"vega":0.022508208955223877,"rho":-0.02307312102090934,"breakevenPct":1.5777989658586624},{"delta":0.85,"premium":10.413404255319147,"strike":38.51489361702127,"iv":0.9078574468085107,"gamma":0.031949361702127664,"theta":-0.02555234042553192,"vega":0.018721702127659577,"rho":-0.027431350480614736,"breakevenPct":1.3636737040992326},{"delta":0.9,"premium":8.31203319502074,"strike":36.68464730290456,"iv":0.6446232365145224,"gamma":0.03457593360995852,"theta":-0.012152697095435669,"vega":0.014028630705394188,"rho":-0.026900669109674227,"breakevenPct":0.41202489335269243}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}