{"symbol":"CARG","url":"https://intraalpha.com/companies/CARG","capturedAt":"2026-10-22T18:11:12.702Z","state":"ready","quote":{"symbol":"CARG","last_price":32.44,"prev_close":31.19,"regular_close":32.43,"change":1.25,"change_pct":4.0077,"regular_change":1.24,"regular_change_pct":3.9756,"extended_change":0.01,"extended_change_pct":0.0308,"bid":32.42,"ask":32.45,"bid_size":600,"ask_size":300,"volume":469101,"vwap":32.262194,"open":31.28,"high":32.745,"low":31.22,"close":32.43,"trade_count":9073,"last_trade_at":"2026-10-22T18:11:02.245663991Z","last_quote_at":"2026-10-22T18:11:11.222964221Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:11:04.724956196-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"CARG","fetched_at":"2026-10-22T18:11:11.944783+00:00","name":"CarGurus","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"INTERNET CONTENT & INFORMATION","country":"USA","description":"CarGurus, Inc. operates an online automotive marketplace that connects buyers and sellers of new and used cars in the United States and internationally. The company is headquartered in Cambridge, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2794235000,"ebitda":272863000,"pe_ratio":16.69,"peg_ratio":0.657,"book_value":2.959,"dividend_per_share":null,"dividend_yield":null,"eps":1.88,"revenue_ttm":967273000,"gross_profit_ttm":893519000,"profit_margin":0.182,"operating_margin_ttm":0.253,"return_on_assets_ttm":0.25,"return_on_equity_ttm":0.535,"quarterly_earnings_growth":1.41,"quarterly_revenue_growth":0.131,"analyst_target_price":41.27,"analyst_number":3,"beta":1.217,"fifty_two_week_high":41.22,"fifty_two_week_low":26.39,"fifty_day_ma":33.17,"two_hundred_day_ma":33.1,"shares_outstanding":75310000,"forward_pe":8.54,"price_to_sales":2.889,"price_to_book":10.3,"ev_to_revenue":2.88,"ev_to_ebitda":9.74},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:11:11.944783+00:00"},"optionObservedAt":"2026-10-22T17:57:36.213Z","bars":[{"c":30,"h":30,"l":29.99,"n":5,"o":29.99,"t":"2026-10-15T12:25:00Z","v":341,"vw":29.995},{"c":29.63,"h":29.69,"l":29.63,"n":6,"o":29.69,"t":"2026-10-15T13:25:00Z","v":601,"vw":29.675},{"c":30.435,"h":30.62,"l":30.04,"n":408,"o":30.29,"t":"2026-10-15T13:30:00Z","v":69615,"vw":30.349387},{"c":30.716,"h":30.92,"l":30.59,"n":66,"o":30.61,"t":"2026-10-15T13:35:00Z","v":4549,"vw":30.774065},{"c":30.715,"h":30.9199,"l":30.565,"n":115,"o":30.88,"t":"2026-10-15T13:40:00Z","v":24356,"vw":30.746039},{"c":30.75,"h":30.75,"l":30.53,"n":126,"o":30.57,"t":"2026-10-15T13:45:00Z","v":6855,"vw":30.649296},{"c":30.76,"h":30.855,"l":30.66,"n":70,"o":30.66,"t":"2026-10-15T13:50:00Z","v":2402,"vw":30.754196},{"c":30.95,"h":31.02,"l":30.755,"n":150,"o":30.755,"t":"2026-10-15T13:55:00Z","v":5585,"vw":30.929611},{"c":31.185,"h":31.41,"l":30.955,"n":400,"o":31.09,"t":"2026-10-15T14:00:00Z","v":21066,"vw":31.22638},{"c":31.24,"h":31.42,"l":31.13,"n":272,"o":31.13,"t":"2026-10-15T14:05:00Z","v":11818,"vw":31.308127},{"c":31.36,"h":31.45,"l":31.27,"n":298,"o":31.32,"t":"2026-10-15T14:10:00Z","v":10082,"vw":31.362258},{"c":31.21,"h":31.445,"l":31.21,"n":213,"o":31.37,"t":"2026-10-15T14:15:00Z","v":11605,"vw":31.384551},{"c":31.125,"h":31.3,"l":31.03,"n":203,"o":31.195,"t":"2026-10-15T14:20:00Z","v":8310,"vw":31.148622},{"c":31.05,"h":31.145,"l":31.05,"n":150,"o":31.08,"t":"2026-10-15T14:25:00Z","v":7865,"vw":31.091736},{"c":31.07,"h":31.12,"l":31,"n":250,"o":31,"t":"2026-10-15T14:30:00Z","v":12355,"vw":31.088926},{"c":31.07,"h":31.13,"l":31.04,"n":150,"o":31.085,"t":"2026-10-15T14:35:00Z","v":6499,"vw":31.103453},{"c":31.08,"h":31.11,"l":31.05,"n":119,"o":31.065,"t":"2026-10-15T14:40:00Z","v":4037,"vw":31.076103},{"c":31.005,"h":31.06,"l":30.96,"n":257,"o":31.06,"t":"2026-10-15T14:45:00Z","v":11031,"vw":30.99735},{"c":30.95,"h":31.085,"l":30.92,"n":404,"o":31.03,"t":"2026-10-15T14:50:00Z","v":17086,"vw":31.027345},{"c":30.85,"h":30.975,"l":30.85,"n":124,"o":30.975,"t":"2026-10-15T14:55:00Z","v":5705,"vw":30.891434},{"c":30.93,"h":30.99,"l":30.87,"n":209,"o":30.89,"t":"2026-10-15T15:00:00Z","v":7264,"vw":30.928448},{"c":31.03,"h":31.08,"l":30.94,"n":265,"o":30.95,"t":"2026-10-15T15:05:00Z","v":11360,"vw":31.009514},{"c":31.1,"h":31.13,"l":31.05,"n":176,"o":31.05,"t":"2026-10-15T15:10:00Z","v":6170,"vw":31.096725},{"c":31.05,"h":31.085,"l":31,"n":262,"o":31.07,"t":"2026-10-15T15:15:00Z","v":11737,"vw":31.045015},{"c":31.015,"h":31.035,"l":30.95,"n":309,"o":31.035,"t":"2026-10-15T15:20:00Z","v":17874,"vw":30.996902},{"c":31.09,"h":31.11,"l":31.02,"n":162,"o":31.02,"t":"2026-10-15T15:25:00Z","v":5613,"vw":31.070011},{"c":31.06,"h":31.12,"l":31,"n":194,"o":31.11,"t":"2026-10-15T15:30:00Z","v":9941,"vw":31.05966},{"c":31.09,"h":31.09,"l":31.01,"n":194,"o":31.05,"t":"2026-10-15T15:35:00Z","v":7630,"vw":31.045845},{"c":31.07,"h":31.11,"l":31.07,"n":130,"o":31.11,"t":"2026-10-15T15:40:00Z","v":5330,"vw":31.088428},{"c":31.1,"h":31.12,"l":31.075,"n":211,"o":31.075,"t":"2026-10-15T15:45:00Z","v":11662,"vw":31.094219},{"c":31.09,"h":31.12,"l":31.0861,"n":110,"o":31.1,"t":"2026-10-15T15:50:00Z","v":5204,"vw":31.104029},{"c":31.1,"h":31.19,"l":31.09,"n":402,"o":31.09,"t":"2026-10-15T15:55:00Z","v":14818,"vw":31.146558},{"c":30.93,"h":31.1101,"l":30.9142,"n":194,"o":31.1101,"t":"2026-10-15T16:00:00Z","v":9646,"vw":30.995756},{"c":30.96,"h":30.98,"l":30.92,"n":182,"o":30.95,"t":"2026-10-15T16:05:00Z","v":5739,"vw":30.949479},{"c":30.96,"h":30.98,"l":30.935,"n":173,"o":30.98,"t":"2026-10-15T16:10:00Z","v":6608,"vw":30.957068},{"c":30.92,"h":30.99,"l":30.9,"n":142,"o":30.97,"t":"2026-10-15T16:15:00Z","v":7862,"vw":30.940488},{"c":30.88,"h":30.915,"l":30.88,"n":119,"o":30.915,"t":"2026-10-15T16:20:00Z","v":3894,"vw":30.900387},{"c":30.88,"h":30.89,"l":30.85,"n":148,"o":30.88,"t":"2026-10-15T16:25:00Z","v":5198,"vw":30.869462},{"c":30.975,"h":31,"l":30.88,"n":231,"o":30.88,"t":"2026-10-15T16:30:00Z","v":10326,"vw":30.951505},{"c":30.42,"h":31.03,"l":30.12,"n":1096,"o":30.975,"t":"2026-10-15T16:35:00Z","v":65765,"vw":30.593568},{"c":29.69,"h":30.51,"l":29.37,"n":2064,"o":30.39,"t":"2026-10-15T16:40:00Z","v":237041,"vw":29.896467},{"c":30.48,"h":30.74,"l":29.59,"n":1387,"o":29.71,"t":"2026-10-15T16:45:00Z","v":160311,"vw":30.049081},{"c":30.34,"h":30.55,"l":30.18,"n":461,"o":30.43,"t":"2026-10-15T16:50:00Z","v":35274,"vw":30.416928},{"c":30.38,"h":30.5094,"l":30.26,"n":266,"o":30.34,"t":"2026-10-15T16:55:00Z","v":17662,"vw":30.361176},{"c":30.34,"h":30.5,"l":30.34,"n":278,"o":30.39,"t":"2026-10-15T17:00:00Z","v":19595,"vw":30.403242},{"c":30.4,"h":30.59,"l":30.32,"n":299,"o":30.42,"t":"2026-10-15T17:05:00Z","v":17609,"vw":30.426198},{"c":30.48,"h":30.54,"l":30.4338,"n":161,"o":30.45,"t":"2026-10-15T17:10:00Z","v":8589,"vw":30.482812},{"c":30.685,"h":30.685,"l":30.48,"n":366,"o":30.48,"t":"2026-10-15T17:15:00Z","v":14308,"vw":30.580131},{"c":30.62,"h":30.67,"l":30.59,"n":294,"o":30.67,"t":"2026-10-15T17:20:00Z","v":19479,"vw":30.626017},{"c":30.71,"h":30.71,"l":30.6,"n":242,"o":30.6,"t":"2026-10-15T17:25:00Z","v":8926,"vw":30.654395},{"c":30.68,"h":30.775,"l":30.67,"n":298,"o":30.72,"t":"2026-10-15T17:30:00Z","v":13446,"vw":30.7268},{"c":30.785,"h":30.815,"l":30.6866,"n":237,"o":30.7,"t":"2026-10-15T17:35:00Z","v":8736,"vw":30.744041},{"c":30.785,"h":30.79,"l":30.755,"n":195,"o":30.785,"t":"2026-10-15T17:40:00Z","v":6365,"vw":30.773551},{"c":30.77,"h":30.825,"l":30.76,"n":294,"o":30.8,"t":"2026-10-15T17:45:00Z","v":15508,"vw":30.805962},{"c":30.76,"h":30.795,"l":30.7573,"n":191,"o":30.77,"t":"2026-10-15T17:50:00Z","v":7002,"vw":30.77669},{"c":30.78,"h":30.79,"l":30.745,"n":142,"o":30.755,"t":"2026-10-15T17:55:00Z","v":4349,"vw":30.776838},{"c":30.775,"h":30.86,"l":30.73,"n":405,"o":30.81,"t":"2026-10-15T18:00:00Z","v":12474,"vw":30.804762},{"c":30.83,"h":30.83,"l":30.77,"n":146,"o":30.77,"t":"2026-10-15T18:05:00Z","v":6413,"vw":30.804216},{"c":30.73,"h":30.86,"l":30.725,"n":251,"o":30.84,"t":"2026-10-15T18:10:00Z","v":7801,"vw":30.788462},{"c":30.825,"h":30.84,"l":30.76,"n":132,"o":30.76,"t":"2026-10-15T18:15:00Z","v":3934,"vw":30.789573},{"c":30.775,"h":30.85,"l":30.775,"n":176,"o":30.84,"t":"2026-10-15T18:20:00Z","v":7053,"vw":30.816437},{"c":30.745,"h":30.8,"l":30.745,"n":189,"o":30.78,"t":"2026-10-15T18:25:00Z","v":7331,"vw":30.784031},{"c":30.695,"h":30.72,"l":30.605,"n":336,"o":30.72,"t":"2026-10-15T18:30:00Z","v":14113,"vw":30.660244},{"c":30.67,"h":30.695,"l":30.65,"n":172,"o":30.695,"t":"2026-10-15T18:35:00Z","v":5426,"vw":30.671163},{"c":30.53,"h":30.62,"l":30.525,"n":221,"o":30.62,"t":"2026-10-15T18:40:00Z","v":6771,"vw":30.561955},{"c":30.445,"h":30.57,"l":30.41,"n":225,"o":30.56,"t":"2026-10-15T18:45:00Z","v":9612,"vw":30.51062},{"c":30.47,"h":30.51,"l":30.445,"n":173,"o":30.445,"t":"2026-10-15T18:50:00Z","v":8664,"vw":30.469153},{"c":30.565,"h":30.61,"l":30.49,"n":394,"o":30.49,"t":"2026-10-15T18:55:00Z","v":20838,"vw":30.55237},{"c":30.59,"h":30.63,"l":30.56,"n":233,"o":30.565,"t":"2026-10-15T19:00:00Z","v":9441,"vw":30.588574},{"c":30.51,"h":30.63,"l":30.5,"n":323,"o":30.57,"t":"2026-10-15T19:05:00Z","v":12607,"vw":30.578468},{"c":30.4,"h":30.505,"l":30.38,"n":451,"o":30.505,"t":"2026-10-15T19:10:00Z","v":54846,"vw":30.419803},{"c":30.5,"h":30.53,"l":30.435,"n":241,"o":30.435,"t":"2026-10-15T19:15:00Z","v":11072,"vw":30.490101},{"c":30.5,"h":30.54,"l":30.49,"n":206,"o":30.5,"t":"2026-10-15T19:20:00Z","v":10260,"vw":30.515519},{"c":30.4,"h":30.495,"l":30.4,"n":291,"o":30.495,"t":"2026-10-15T19:25:00Z","v":12215,"vw":30.445989},{"c":30.27,"h":30.42,"l":30.23,"n":424,"o":30.395,"t":"2026-10-15T19:30:00Z","v":27927,"vw":30.314125},{"c":30.4,"h":30.42,"l":30.235,"n":438,"o":30.25,"t":"2026-10-15T19:35:00Z","v":42810,"vw":30.314383},{"c":30.365,"h":30.4,"l":30.33,"n":386,"o":30.4,"t":"2026-10-15T19:40:00Z","v":27023,"vw":30.364901},{"c":30.14,"h":30.44,"l":30.135,"n":676,"o":30.38,"t":"2026-10-15T19:45:00Z","v":58010,"vw":30.210632},{"c":30.26,"h":30.31,"l":30.0975,"n":773,"o":30.0975,"t":"2026-10-15T19:50:00Z","v":52648,"vw":30.210408},{"c":30.3,"h":30.36,"l":30.22,"n":1716,"o":30.26,"t":"2026-10-15T19:55:00Z","v":118272,"vw":30.291278},{"c":30.3,"h":30.3,"l":30.3,"n":57,"o":30.3,"t":"2026-10-15T20:00:00Z","v":165565,"vw":30.3},{"c":30.82,"h":30.82,"l":30.34,"n":15,"o":30.34,"t":"2026-10-16T13:30:00Z","v":11586,"vw":30.346775},{"c":30.685,"h":30.685,"l":30.685,"n":2,"o":30.685,"t":"2026-10-16T13:35:00Z","v":102,"vw":30.685},{"c":30.77,"h":30.77,"l":30.57,"n":31,"o":30.57,"t":"2026-10-16T13:40:00Z","v":1784,"vw":30.603204},{"c":30.82,"h":30.92,"l":30.67,"n":120,"o":30.67,"t":"2026-10-16T13:45:00Z","v":4080,"vw":30.795331},{"c":30.7465,"h":30.84,"l":30.7465,"n":59,"o":30.805,"t":"2026-10-16T13:50:00Z","v":1890,"vw":30.777553},{"c":30.84,"h":30.89,"l":30.82,"n":77,"o":30.82,"t":"2026-10-16T13:55:00Z","v":2495,"vw":30.854667},{"c":30.45,"h":30.78,"l":30.45,"n":99,"o":30.78,"t":"2026-10-16T14:00:00Z","v":3688,"vw":30.586865},{"c":30.215,"h":30.44,"l":30.205,"n":108,"o":30.44,"t":"2026-10-16T14:05:00Z","v":2667,"vw":30.286409},{"c":30.085,"h":30.24,"l":30.085,"n":116,"o":30.1875,"t":"2026-10-16T14:10:00Z","v":3229,"vw":30.1929},{"c":30.15,"h":30.175,"l":30.09,"n":95,"o":30.14,"t":"2026-10-16T14:15:00Z","v":2550,"vw":30.13875},{"c":30.21,"h":30.25,"l":30.18,"n":134,"o":30.18,"t":"2026-10-16T14:20:00Z","v":4957,"vw":30.227325},{"c":30.1875,"h":30.28,"l":30.175,"n":166,"o":30.226,"t":"2026-10-16T14:25:00Z","v":5582,"vw":30.214395},{"c":30.3,"h":30.3,"l":30.17,"n":168,"o":30.21,"t":"2026-10-16T14:30:00Z","v":5404,"vw":30.234853},{"c":30.255,"h":30.2884,"l":30.25,"n":80,"o":30.25,"t":"2026-10-16T14:35:00Z","v":7110,"vw":30.277884},{"c":30.25,"h":30.275,"l":30.2,"n":175,"o":30.255,"t":"2026-10-16T14:40:00Z","v":5525,"vw":30.239643},{"c":30.2501,"h":30.29,"l":30.25,"n":52,"o":30.27,"t":"2026-10-16T14:45:00Z","v":3034,"vw":30.261092},{"c":30.246,"h":30.2776,"l":30.235,"n":26,"o":30.2776,"t":"2026-10-16T14:50:00Z","v":1854,"vw":30.248943},{"c":30.23,"h":30.28,"l":30.23,"n":225,"o":30.26,"t":"2026-10-16T14:55:00Z","v":9228,"vw":30.246997},{"c":30.21,"h":30.25,"l":30.2,"n":175,"o":30.235,"t":"2026-10-16T15:00:00Z","v":9159,"vw":30.231421},{"c":30.26,"h":30.26,"l":30.19,"n":142,"o":30.21,"t":"2026-10-16T15:05:00Z","v":5512,"vw":30.231669},{"c":30.31,"h":30.31,"l":30.24,"n":94,"o":30.27,"t":"2026-10-16T15:10:00Z","v":4201,"vw":30.26543},{"c":30.41,"h":30.51,"l":30.275,"n":408,"o":30.33,"t":"2026-10-16T15:15:00Z","v":27197,"vw":30.420395},{"c":30.335,"h":30.35,"l":30.335,"n":164,"o":30.34,"t":"2026-10-16T15:20:00Z","v":5528,"vw":30.337553},{"c":30.33,"h":30.35,"l":30.325,"n":185,"o":30.33,"t":"2026-10-16T15:25:00Z","v":6805,"vw":30.338914},{"c":30.31,"h":30.32,"l":30.3,"n":108,"o":30.32,"t":"2026-10-16T15:30:00Z","v":3758,"vw":30.309424},{"c":30.23,"h":30.3,"l":30.205,"n":121,"o":30.28,"t":"2026-10-16T15:35:00Z","v":5420,"vw":30.261599},{"c":30.19,"h":30.23,"l":30.13,"n":110,"o":30.23,"t":"2026-10-16T15:40:00Z","v":5620,"vw":30.166226},{"c":30.3,"h":30.33,"l":30.22,"n":131,"o":30.22,"t":"2026-10-16T15:45:00Z","v":6394,"vw":30.279549},{"c":30.255,"h":30.295,"l":30.25,"n":108,"o":30.295,"t":"2026-10-16T15:50:00Z","v":4121,"vw":30.272644},{"c":30.16,"h":30.24,"l":30.16,"n":114,"o":30.24,"t":"2026-10-16T15:55:00Z","v":3416,"vw":30.215835},{"c":30.14,"h":30.15,"l":30.11,"n":127,"o":30.12,"t":"2026-10-16T16:00:00Z","v":5058,"vw":30.127526},{"c":30.055,"h":30.18,"l":30.055,"n":156,"o":30.16,"t":"2026-10-16T16:05:00Z","v":8685,"vw":30.13279},{"c":30.06,"h":30.06,"l":29.995,"n":96,"o":30.04,"t":"2026-10-16T16:10:00Z","v":3646,"vw":30.028152},{"c":30.025,"h":30.065,"l":30.01,"n":106,"o":30.06,"t":"2026-10-16T16:15:00Z","v":4539,"vw":30.036087},{"c":29.97,"h":29.995,"l":29.97,"n":60,"o":29.995,"t":"2026-10-16T16:20:00Z","v":1252,"vw":29.986667},{"c":30.005,"h":30.005,"l":29.99,"n":72,"o":29.99,"t":"2026-10-16T16:25:00Z","v":2999,"vw":29.998823},{"c":29.995,"h":30.005,"l":29.99,"n":81,"o":30.005,"t":"2026-10-16T16:30:00Z","v":3263,"vw":30.000355},{"c":29.98,"h":29.995,"l":29.96,"n":90,"o":29.995,"t":"2026-10-16T16:35:00Z","v":3048,"vw":29.972965},{"c":30.1,"h":30.1,"l":29.97,"n":647,"o":29.97,"t":"2026-10-16T16:40:00Z","v":45353,"vw":30.009099},{"c":30.041,"h":30.14,"l":30.035,"n":234,"o":30.1,"t":"2026-10-16T16:45:00Z","v":12950,"vw":30.088199},{"c":30.05,"h":30.06,"l":30.02,"n":101,"o":30.035,"t":"2026-10-16T16:50:00Z","v":2517,"vw":30.046382},{"c":30.015,"h":30.03,"l":29.98,"n":180,"o":30.01,"t":"2026-10-16T16:55:00Z","v":8907,"vw":30.007908},{"c":29.905,"h":30.015,"l":29.905,"n":73,"o":30.015,"t":"2026-10-16T17:00:00Z","v":3593,"vw":29.971062},{"c":29.905,"h":29.93,"l":29.8853,"n":63,"o":29.9,"t":"2026-10-16T17:05:00Z","v":3748,"vw":29.914756},{"c":29.88,"h":29.905,"l":29.88,"n":96,"o":29.905,"t":"2026-10-16T17:10:00Z","v":2278,"vw":29.899565},{"c":29.82,"h":29.85,"l":29.81,"n":134,"o":29.85,"t":"2026-10-16T17:15:00Z","v":4347,"vw":29.838764},{"c":29.82,"h":29.82,"l":29.73,"n":181,"o":29.815,"t":"2026-10-16T17:20:00Z","v":8756,"vw":29.786321},{"c":29.81,"h":29.855,"l":29.81,"n":69,"o":29.83,"t":"2026-10-16T17:25:00Z","v":2848,"vw":29.836075},{"c":29.91,"h":29.91,"l":29.81,"n":92,"o":29.84,"t":"2026-10-16T17:30:00Z","v":6027,"vw":29.856358},{"c":29.925,"h":29.98,"l":29.9,"n":196,"o":29.9,"t":"2026-10-16T17:35:00Z","v":8233,"vw":29.93119},{"c":29.97,"h":29.985,"l":29.925,"n":98,"o":29.95,"t":"2026-10-16T17:40:00Z","v":4014,"vw":29.95634},{"c":29.92,"h":29.97,"l":29.92,"n":164,"o":29.97,"t":"2026-10-16T17:45:00Z","v":6481,"vw":29.938795},{"c":29.88,"h":29.94,"l":29.875,"n":127,"o":29.93,"t":"2026-10-16T17:50:00Z","v":4830,"vw":29.901349},{"c":29.88,"h":29.91,"l":29.88,"n":61,"o":29.885,"t":"2026-10-16T17:55:00Z","v":1761,"vw":29.892451},{"c":29.825,"h":29.88,"l":29.825,"n":154,"o":29.88,"t":"2026-10-16T18:00:00Z","v":7658,"vw":29.85037},{"c":29.765,"h":29.84,"l":29.75,"n":293,"o":29.825,"t":"2026-10-16T18:05:00Z","v":23592,"vw":29.804345},{"c":29.8,"h":29.88,"l":29.76,"n":291,"o":29.77,"t":"2026-10-16T18:10:00Z","v":23538,"vw":29.804103},{"c":29.885,"h":29.885,"l":29.81,"n":126,"o":29.84,"t":"2026-10-16T18:15:00Z","v":5604,"vw":29.861937},{"c":29.93,"h":29.93,"l":29.86,"n":155,"o":29.885,"t":"2026-10-16T18:20:00Z","v":6358,"vw":29.899214},{"c":29.91,"h":29.94,"l":29.89,"n":156,"o":29.93,"t":"2026-10-16T18:25:00Z","v":7389,"vw":29.912956},{"c":29.935,"h":29.945,"l":29.9025,"n":216,"o":29.91,"t":"2026-10-16T18:30:00Z","v":9151,"vw":29.924604},{"c":29.94,"h":29.94,"l":29.91,"n":134,"o":29.935,"t":"2026-10-16T18:35:00Z","v":6129,"vw":29.926436},{"c":29.97,"h":29.97,"l":29.94,"n":200,"o":29.94,"t":"2026-10-16T18:40:00Z","v":11642,"vw":29.944563},{"c":30,"h":30,"l":29.965,"n":159,"o":29.98,"t":"2026-10-16T18:45:00Z","v":6989,"vw":29.983065},{"c":29.89,"h":30,"l":29.89,"n":269,"o":30,"t":"2026-10-16T18:50:00Z","v":14237,"vw":29.947902},{"c":29.93,"h":29.96,"l":29.89,"n":180,"o":29.92,"t":"2026-10-16T18:55:00Z","v":9565,"vw":29.924853},{"c":29.93,"h":29.94,"l":29.9,"n":211,"o":29.94,"t":"2026-10-16T19:00:00Z","v":9479,"vw":29.921049},{"c":29.92,"h":29.93,"l":29.9,"n":165,"o":29.92,"t":"2026-10-16T19:05:00Z","v":7082,"vw":29.915489},{"c":29.97,"h":30.01,"l":29.93,"n":321,"o":29.93,"t":"2026-10-16T19:10:00Z","v":16744,"vw":29.980236},{"c":30.025,"h":30.035,"l":29.965,"n":208,"o":29.975,"t":"2026-10-16T19:15:00Z","v":8501,"vw":30.007897},{"c":30.04,"h":30.08,"l":30.02,"n":290,"o":30.03,"t":"2026-10-16T19:20:00Z","v":12582,"vw":30.048576},{"c":30.005,"h":30.05,"l":29.98,"n":283,"o":30.04,"t":"2026-10-16T19:25:00Z","v":11323,"vw":30.018286},{"c":30.015,"h":30.06,"l":30,"n":339,"o":30.02,"t":"2026-10-16T19:30:00Z","v":13880,"vw":30.027776},{"c":29.98,"h":30.03,"l":29.95,"n":332,"o":30.01,"t":"2026-10-16T19:35:00Z","v":22074,"vw":29.976326},{"c":29.955,"h":30.02,"l":29.93,"n":404,"o":29.99,"t":"2026-10-16T19:40:00Z","v":22480,"vw":29.967801},{"c":30,"h":30.04,"l":29.97,"n":452,"o":29.97,"t":"2026-10-16T19:45:00Z","v":21977,"vw":30.01419},{"c":30.14,"h":30.14,"l":30.01,"n":786,"o":30.03,"t":"2026-10-16T19:50:00Z","v":47341,"vw":30.086457},{"c":30.29,"h":30.3,"l":30.14,"n":1895,"o":30.14,"t":"2026-10-16T19:55:00Z","v":130515,"vw":30.240237},{"c":30.28,"h":30.28,"l":30.28,"n":28,"o":30.28,"t":"2026-10-16T20:00:00Z","v":218600,"vw":30.28},{"c":30.28,"h":30.57,"l":30.04,"n":225,"o":30.26,"t":"2026-10-19T13:30:00Z","v":16648,"vw":30.19685},{"c":30.57,"h":30.57,"l":30.31,"n":37,"o":30.31,"t":"2026-10-19T13:35:00Z","v":1509,"vw":30.402683},{"c":29.88,"h":30.52,"l":29.88,"n":86,"o":30.52,"t":"2026-10-19T13:40:00Z","v":4443,"vw":30.136566},{"c":29.955,"h":29.976,"l":29.83,"n":56,"o":29.83,"t":"2026-10-19T13:45:00Z","v":4635,"vw":29.95894},{"c":30.115,"h":30.13,"l":29.86,"n":111,"o":29.87,"t":"2026-10-19T13:50:00Z","v":6789,"vw":29.973031},{"c":30.38,"h":30.4,"l":30.17,"n":305,"o":30.24,"t":"2026-10-19T13:55:00Z","v":33870,"vw":30.222607},{"c":30.35,"h":30.47,"l":30.31,"n":204,"o":30.39,"t":"2026-10-19T14:00:00Z","v":9356,"vw":30.355092},{"c":30.22,"h":30.3569,"l":30.22,"n":64,"o":30.3569,"t":"2026-10-19T14:05:00Z","v":2204,"vw":30.259718},{"c":30.31,"h":30.31,"l":30.21,"n":106,"o":30.21,"t":"2026-10-19T14:10:00Z","v":6559,"vw":30.250125},{"c":30.49,"h":30.51,"l":30.38,"n":118,"o":30.485,"t":"2026-10-19T14:15:00Z","v":7840,"vw":30.454592},{"c":30.48,"h":30.48,"l":30.445,"n":81,"o":30.455,"t":"2026-10-19T14:20:00Z","v":3837,"vw":30.453381},{"c":30.52,"h":30.595,"l":30.45,"n":242,"o":30.45,"t":"2026-10-19T14:25:00Z","v":11666,"vw":30.528674},{"c":30.48,"h":30.57,"l":30.45,"n":67,"o":30.57,"t":"2026-10-19T14:30:00Z","v":2901,"vw":30.477655},{"c":30.58,"h":30.64,"l":30.51,"n":214,"o":30.52,"t":"2026-10-19T14:35:00Z","v":13862,"vw":30.589003},{"c":30.57,"h":30.65,"l":30.56,"n":138,"o":30.62,"t":"2026-10-19T14:40:00Z","v":6179,"vw":30.59125},{"c":30.54,"h":30.65,"l":30.54,"n":201,"o":30.62,"t":"2026-10-19T14:45:00Z","v":9988,"vw":30.598561},{"c":30.56,"h":30.58,"l":30.525,"n":98,"o":30.525,"t":"2026-10-19T14:50:00Z","v":3658,"vw":30.551425},{"c":30.62,"h":30.62,"l":30.525,"n":201,"o":30.6,"t":"2026-10-19T14:55:00Z","v":8895,"vw":30.562379},{"c":30.725,"h":30.725,"l":30.61,"n":161,"o":30.63,"t":"2026-10-19T15:00:00Z","v":6487,"vw":30.660043},{"c":30.79,"h":30.79,"l":30.72,"n":127,"o":30.73,"t":"2026-10-19T15:05:00Z","v":6353,"vw":30.756222},{"c":30.805,"h":30.83,"l":30.73,"n":307,"o":30.79,"t":"2026-10-19T15:10:00Z","v":18957,"vw":30.791415},{"c":30.68,"h":30.805,"l":30.645,"n":231,"o":30.8025,"t":"2026-10-19T15:15:00Z","v":10859,"vw":30.728227},{"c":30.61,"h":30.66,"l":30.58,"n":139,"o":30.65,"t":"2026-10-19T15:20:00Z","v":5830,"vw":30.63222},{"c":30.595,"h":30.64,"l":30.5601,"n":152,"o":30.62,"t":"2026-10-19T15:25:00Z","v":7409,"vw":30.596366},{"c":30.6,"h":30.61,"l":30.5701,"n":81,"o":30.61,"t":"2026-10-19T15:30:00Z","v":4640,"vw":30.592789},{"c":30.635,"h":30.66,"l":30.6,"n":156,"o":30.61,"t":"2026-10-19T15:35:00Z","v":6976,"vw":30.627101},{"c":30.685,"h":30.7,"l":30.63,"n":219,"o":30.635,"t":"2026-10-19T15:40:00Z","v":9946,"vw":30.656527},{"c":30.675,"h":30.7,"l":30.675,"n":89,"o":30.7,"t":"2026-10-19T15:45:00Z","v":2816,"vw":30.684937},{"c":30.68,"h":30.71,"l":30.65,"n":223,"o":30.66,"t":"2026-10-19T15:50:00Z","v":12321,"vw":30.669715},{"c":30.615,"h":30.665,"l":30.61,"n":166,"o":30.665,"t":"2026-10-19T15:55:00Z","v":6146,"vw":30.63256},{"c":30.53,"h":30.6329,"l":30.53,"n":120,"o":30.6329,"t":"2026-10-19T16:00:00Z","v":4445,"vw":30.570793},{"c":30.5,"h":30.535,"l":30.46,"n":130,"o":30.53,"t":"2026-10-19T16:05:00Z","v":6503,"vw":30.487938},{"c":30.53,"h":30.53,"l":30.46,"n":110,"o":30.47,"t":"2026-10-19T16:10:00Z","v":4750,"vw":30.484216},{"c":30.51,"h":30.51,"l":30.5,"n":134,"o":30.5,"t":"2026-10-19T16:15:00Z","v":4642,"vw":30.506103},{"c":30.47,"h":30.48,"l":30.43,"n":82,"o":30.48,"t":"2026-10-19T16:20:00Z","v":3060,"vw":30.459851},{"c":30.47,"h":30.505,"l":30.47,"n":171,"o":30.47,"t":"2026-10-19T16:25:00Z","v":10748,"vw":30.486464},{"c":30.5,"h":30.51,"l":30.46,"n":126,"o":30.475,"t":"2026-10-19T16:30:00Z","v":3923,"vw":30.483377},{"c":30.54,"h":30.54,"l":30.495,"n":153,"o":30.5,"t":"2026-10-19T16:35:00Z","v":3393,"vw":30.513309},{"c":30.555,"h":30.57,"l":30.555,"n":70,"o":30.57,"t":"2026-10-19T16:40:00Z","v":4661,"vw":30.556752},{"c":30.56,"h":30.57,"l":30.53,"n":153,"o":30.565,"t":"2026-10-19T16:45:00Z","v":7449,"vw":30.551113},{"c":30.66,"h":30.66,"l":30.575,"n":119,"o":30.575,"t":"2026-10-19T16:50:00Z","v":5232,"vw":30.631545},{"c":30.64,"h":30.655,"l":30.63,"n":112,"o":30.655,"t":"2026-10-19T16:55:00Z","v":3486,"vw":30.642791},{"c":30.64,"h":30.66,"l":30.63,"n":119,"o":30.63,"t":"2026-10-19T17:00:00Z","v":5168,"vw":30.642175},{"c":30.59,"h":30.64,"l":30.56,"n":216,"o":30.64,"t":"2026-10-19T17:05:00Z","v":15682,"vw":30.605595},{"c":30.6,"h":30.61,"l":30.58,"n":111,"o":30.58,"t":"2026-10-19T17:10:00Z","v":4798,"vw":30.595881},{"c":30.62,"h":30.63,"l":30.62,"n":107,"o":30.62,"t":"2026-10-19T17:15:00Z","v":5253,"vw":30.622785},{"c":30.615,"h":30.66,"l":30.61,"n":187,"o":30.615,"t":"2026-10-19T17:20:00Z","v":6621,"vw":30.628893},{"c":30.605,"h":30.63,"l":30.6,"n":136,"o":30.63,"t":"2026-10-19T17:25:00Z","v":6552,"vw":30.614183},{"c":30.605,"h":30.64,"l":30.59,"n":146,"o":30.6,"t":"2026-10-19T17:30:00Z","v":8321,"vw":30.60577},{"c":30.53,"h":30.605,"l":30.53,"n":94,"o":30.605,"t":"2026-10-19T17:35:00Z","v":4124,"vw":30.569362},{"c":30.675,"h":30.675,"l":30.58,"n":130,"o":30.58,"t":"2026-10-19T17:40:00Z","v":5841,"vw":30.621881},{"c":30.61,"h":30.65,"l":30.61,"n":150,"o":30.64,"t":"2026-10-19T17:45:00Z","v":6585,"vw":30.630179},{"c":30.64,"h":30.64,"l":30.5801,"n":74,"o":30.61,"t":"2026-10-19T17:50:00Z","v":3233,"vw":30.615583},{"c":30.625,"h":30.635,"l":30.61,"n":116,"o":30.635,"t":"2026-10-19T17:55:00Z","v":3770,"vw":30.623989},{"c":30.63,"h":30.655,"l":30.62,"n":185,"o":30.63,"t":"2026-10-19T18:00:00Z","v":12064,"vw":30.631429},{"c":30.595,"h":30.61,"l":30.59,"n":130,"o":30.61,"t":"2026-10-19T18:05:00Z","v":5930,"vw":30.599109},{"c":30.63,"h":30.63,"l":30.57,"n":151,"o":30.57,"t":"2026-10-19T18:10:00Z","v":8893,"vw":30.603471},{"c":30.665,"h":30.69,"l":30.64,"n":113,"o":30.64,"t":"2026-10-19T18:15:00Z","v":3960,"vw":30.65871},{"c":30.665,"h":30.69,"l":30.65,"n":140,"o":30.67,"t":"2026-10-19T18:20:00Z","v":5251,"vw":30.671315},{"c":30.86,"h":30.86,"l":30.645,"n":332,"o":30.665,"t":"2026-10-19T18:25:00Z","v":16467,"vw":30.707457},{"c":30.835,"h":30.87,"l":30.78,"n":328,"o":30.855,"t":"2026-10-19T18:30:00Z","v":20238,"vw":30.830244},{"c":30.87,"h":30.87,"l":30.835,"n":140,"o":30.86,"t":"2026-10-19T18:35:00Z","v":8959,"vw":30.852614},{"c":30.82,"h":30.87,"l":30.82,"n":205,"o":30.87,"t":"2026-10-19T18:40:00Z","v":11309,"vw":30.849956},{"c":30.85,"h":30.85,"l":30.8,"n":219,"o":30.83,"t":"2026-10-19T18:45:00Z","v":13404,"vw":30.83298},{"c":30.815,"h":30.85,"l":30.81,"n":193,"o":30.85,"t":"2026-10-19T18:50:00Z","v":12253,"vw":30.832876},{"c":30.87,"h":30.88,"l":30.83,"n":305,"o":30.83,"t":"2026-10-19T18:55:00Z","v":18558,"vw":30.847361},{"c":30.83,"h":30.88,"l":30.76,"n":465,"o":30.85,"t":"2026-10-19T19:00:00Z","v":30620,"vw":30.832027},{"c":30.88,"h":30.9,"l":30.815,"n":210,"o":30.82,"t":"2026-10-19T19:05:00Z","v":9772,"vw":30.851727},{"c":30.91,"h":30.92,"l":30.88,"n":159,"o":30.9,"t":"2026-10-19T19:10:00Z","v":10860,"vw":30.904929},{"c":30.97,"h":30.97,"l":30.91,"n":285,"o":30.91,"t":"2026-10-19T19:15:00Z","v":15674,"vw":30.93072},{"c":30.9,"h":30.99,"l":30.885,"n":358,"o":30.9895,"t":"2026-10-19T19:20:00Z","v":24493,"vw":30.947699},{"c":31.04,"h":31.04,"l":30.8925,"n":377,"o":30.905,"t":"2026-10-19T19:25:00Z","v":20690,"vw":30.9633},{"c":31.09,"h":31.14,"l":31.05,"n":412,"o":31.05,"t":"2026-10-19T19:30:00Z","v":26771,"vw":31.109958},{"c":31.06,"h":31.09,"l":31.04,"n":254,"o":31.09,"t":"2026-10-19T19:35:00Z","v":15897,"vw":31.075768},{"c":31.2,"h":31.205,"l":31.04,"n":703,"o":31.05,"t":"2026-10-19T19:40:00Z","v":49905,"vw":31.13965},{"c":31.145,"h":31.21,"l":31.145,"n":745,"o":31.21,"t":"2026-10-19T19:45:00Z","v":51523,"vw":31.188381},{"c":31.12,"h":31.22,"l":31.12,"n":768,"o":31.14,"t":"2026-10-19T19:50:00Z","v":53156,"vw":31.164957},{"c":31.035,"h":31.11,"l":30.97,"n":2157,"o":31.11,"t":"2026-10-19T19:55:00Z","v":153311,"vw":31.016789},{"c":31.02,"h":31.02,"l":31.02,"n":33,"o":31.02,"t":"2026-10-19T20:00:00Z","v":205228,"vw":31.02},{"c":31.53,"h":31.62,"l":31.341,"n":117,"o":31.49,"t":"2026-10-20T13:30:00Z","v":17905,"vw":31.484238},{"c":31.815,"h":31.815,"l":31.565,"n":101,"o":31.6,"t":"2026-10-20T13:35:00Z","v":4259,"vw":31.65404},{"c":31.8,"h":31.95,"l":31.72,"n":66,"o":31.91,"t":"2026-10-20T13:40:00Z","v":3048,"vw":31.818414},{"c":32,"h":32.075,"l":31.835,"n":91,"o":31.835,"t":"2026-10-20T13:45:00Z","v":3198,"vw":31.967341},{"c":32.035,"h":32.17,"l":32.03,"n":88,"o":32.17,"t":"2026-10-20T13:50:00Z","v":2957,"vw":32.093882},{"c":32.095,"h":32.15,"l":32.03,"n":95,"o":32.07,"t":"2026-10-20T13:55:00Z","v":4015,"vw":32.079759},{"c":31.6975,"h":32.03,"l":31.69,"n":123,"o":32.03,"t":"2026-10-20T14:00:00Z","v":3863,"vw":31.914107},{"c":31.685,"h":31.71,"l":31.6125,"n":149,"o":31.65,"t":"2026-10-20T14:05:00Z","v":6344,"vw":31.670437},{"c":31.45,"h":31.73,"l":31.45,"n":166,"o":31.73,"t":"2026-10-20T14:10:00Z","v":5422,"vw":31.645293},{"c":31.46,"h":31.5,"l":31.4,"n":126,"o":31.435,"t":"2026-10-20T14:15:00Z","v":4606,"vw":31.453939},{"c":31.625,"h":31.625,"l":31.43,"n":134,"o":31.43,"t":"2026-10-20T14:20:00Z","v":4998,"vw":31.522955},{"c":31.59,"h":31.625,"l":31.49,"n":165,"o":31.625,"t":"2026-10-20T14:25:00Z","v":7667,"vw":31.556765},{"c":31.535,"h":31.63,"l":31.535,"n":166,"o":31.61,"t":"2026-10-20T14:30:00Z","v":6467,"vw":31.5865},{"c":31.74,"h":31.74,"l":31.54,"n":156,"o":31.55,"t":"2026-10-20T14:35:00Z","v":19250,"vw":31.594491},{"c":31.765,"h":31.79,"l":31.695,"n":105,"o":31.7,"t":"2026-10-20T14:40:00Z","v":5293,"vw":31.729009},{"c":31.75,"h":31.81,"l":31.6301,"n":195,"o":31.775,"t":"2026-10-20T14:45:00Z","v":6754,"vw":31.712433},{"c":31.86,"h":31.86,"l":31.745,"n":129,"o":31.745,"t":"2026-10-20T14:50:00Z","v":4095,"vw":31.810282},{"c":31.865,"h":31.885,"l":31.83,"n":129,"o":31.85,"t":"2026-10-20T14:55:00Z","v":6161,"vw":31.84995},{"c":31.85,"h":31.895,"l":31.82,"n":166,"o":31.86,"t":"2026-10-20T15:00:00Z","v":5484,"vw":31.846066},{"c":31.86,"h":31.86,"l":31.82,"n":166,"o":31.83,"t":"2026-10-20T15:05:00Z","v":7012,"vw":31.843918},{"c":31.89,"h":31.93,"l":31.83,"n":307,"o":31.83,"t":"2026-10-20T15:10:00Z","v":14022,"vw":31.869644},{"c":31.82,"h":31.99,"l":31.815,"n":223,"o":31.9,"t":"2026-10-20T15:15:00Z","v":7166,"vw":31.915262},{"c":31.83,"h":31.87,"l":31.79,"n":220,"o":31.805,"t":"2026-10-20T15:20:00Z","v":7336,"vw":31.842941},{"c":31.83,"h":31.88,"l":31.774,"n":202,"o":31.86,"t":"2026-10-20T15:25:00Z","v":8355,"vw":31.818674},{"c":31.82,"h":31.85,"l":31.77,"n":378,"o":31.77,"t":"2026-10-20T15:30:00Z","v":16699,"vw":31.81864},{"c":31.925,"h":31.94,"l":31.85,"n":142,"o":31.85,"t":"2026-10-20T15:35:00Z","v":5851,"vw":31.899886},{"c":31.97,"h":31.98,"l":31.94,"n":84,"o":31.94,"t":"2026-10-20T15:40:00Z","v":2632,"vw":31.961667},{"c":32.03,"h":32.05,"l":31.915,"n":132,"o":31.92,"t":"2026-10-20T15:45:00Z","v":5653,"vw":31.979432},{"c":32.07,"h":32.16,"l":32.01,"n":387,"o":32.05,"t":"2026-10-20T15:50:00Z","v":22604,"vw":32.08466},{"c":31.96,"h":32.04,"l":31.94,"n":169,"o":32.01,"t":"2026-10-20T15:55:00Z","v":6141,"vw":31.984619},{"c":31.9,"h":31.98,"l":31.9,"n":117,"o":31.93,"t":"2026-10-20T16:00:00Z","v":4437,"vw":31.923792},{"c":31.91,"h":31.94,"l":31.89,"n":153,"o":31.92,"t":"2026-10-20T16:05:00Z","v":6241,"vw":31.912478},{"c":31.89,"h":31.96,"l":31.89,"n":137,"o":31.91,"t":"2026-10-20T16:10:00Z","v":7709,"vw":31.923789},{"c":31.86,"h":31.86,"l":31.86,"n":34,"o":31.86,"t":"2026-10-20T16:15:00Z","v":1488,"vw":31.86},{"c":31.88,"h":31.9,"l":31.85,"n":152,"o":31.86,"t":"2026-10-20T16:20:00Z","v":5823,"vw":31.877726},{"c":31.92,"h":31.92,"l":31.82,"n":94,"o":31.82,"t":"2026-10-20T16:25:00Z","v":2813,"vw":31.88625},{"c":31.94,"h":31.94,"l":31.9,"n":114,"o":31.9,"t":"2026-10-20T16:30:00Z","v":3586,"vw":31.912668},{"c":31.95,"h":31.96,"l":31.935,"n":118,"o":31.94,"t":"2026-10-20T16:35:00Z","v":3362,"vw":31.946111},{"c":31.96,"h":31.96,"l":31.9232,"n":65,"o":31.94,"t":"2026-10-20T16:40:00Z","v":2853,"vw":31.945097},{"c":31.99,"h":32.01,"l":31.955,"n":95,"o":31.955,"t":"2026-10-20T16:45:00Z","v":4317,"vw":31.97064},{"c":31.84,"h":31.98,"l":31.84,"n":186,"o":31.96,"t":"2026-10-20T16:50:00Z","v":6416,"vw":31.920889},{"c":31.93,"h":31.94,"l":31.86,"n":146,"o":31.86,"t":"2026-10-20T16:55:00Z","v":4365,"vw":31.890872},{"c":31.97,"h":32.03,"l":31.95,"n":155,"o":31.95,"t":"2026-10-20T17:00:00Z","v":5766,"vw":31.982962},{"c":31.935,"h":32.03,"l":31.915,"n":126,"o":32.03,"t":"2026-10-20T17:05:00Z","v":4779,"vw":31.957549},{"c":32,"h":32.01,"l":31.94,"n":304,"o":31.95,"t":"2026-10-20T17:10:00Z","v":213722,"vw":31.974154},{"c":32.01,"h":32.1,"l":32,"n":212,"o":32.02,"t":"2026-10-20T17:15:00Z","v":9704,"vw":32.042424},{"c":32.0365,"h":32.04,"l":31.95,"n":123,"o":31.95,"t":"2026-10-20T17:20:00Z","v":5479,"vw":32.011914},{"c":31.86,"h":32.025,"l":31.85,"n":403,"o":32.025,"t":"2026-10-20T17:25:00Z","v":35580,"vw":31.953604},{"c":31.83,"h":31.88,"l":31.825,"n":305,"o":31.88,"t":"2026-10-20T17:30:00Z","v":11201,"vw":31.85689},{"c":31.835,"h":31.835,"l":31.83,"n":65,"o":31.83,"t":"2026-10-20T17:35:00Z","v":2134,"vw":31.832128},{"c":31.855,"h":31.86,"l":31.82,"n":195,"o":31.845,"t":"2026-10-20T17:40:00Z","v":6114,"vw":31.847852},{"c":31.805,"h":31.86,"l":31.805,"n":154,"o":31.86,"t":"2026-10-20T17:45:00Z","v":5412,"vw":31.832429},{"c":31.74,"h":31.83,"l":31.74,"n":144,"o":31.805,"t":"2026-10-20T17:50:00Z","v":6366,"vw":31.809694},{"c":31.745,"h":31.75,"l":31.71,"n":101,"o":31.71,"t":"2026-10-20T17:55:00Z","v":4043,"vw":31.736499},{"c":31.69,"h":31.75,"l":31.64,"n":192,"o":31.75,"t":"2026-10-20T18:00:00Z","v":9073,"vw":31.696136},{"c":31.69,"h":31.7,"l":31.64,"n":194,"o":31.69,"t":"2026-10-20T18:05:00Z","v":9410,"vw":31.676039},{"c":31.73,"h":31.73,"l":31.7,"n":148,"o":31.7,"t":"2026-10-20T18:10:00Z","v":7595,"vw":31.713806},{"c":31.73,"h":31.74,"l":31.69,"n":144,"o":31.725,"t":"2026-10-20T18:15:00Z","v":7715,"vw":31.71324},{"c":31.66,"h":31.725,"l":31.66,"n":171,"o":31.725,"t":"2026-10-20T18:20:00Z","v":6885,"vw":31.69035},{"c":31.735,"h":31.765,"l":31.655,"n":246,"o":31.655,"t":"2026-10-20T18:25:00Z","v":8572,"vw":31.713382},{"c":31.705,"h":31.735,"l":31.69,"n":204,"o":31.735,"t":"2026-10-20T18:30:00Z","v":9451,"vw":31.706652},{"c":31.715,"h":31.73,"l":31.69,"n":137,"o":31.705,"t":"2026-10-20T18:35:00Z","v":6002,"vw":31.70384},{"c":31.705,"h":31.72,"l":31.7,"n":158,"o":31.715,"t":"2026-10-20T18:40:00Z","v":8150,"vw":31.713494},{"c":31.68,"h":31.73,"l":31.66,"n":302,"o":31.71,"t":"2026-10-20T18:45:00Z","v":13225,"vw":31.708801},{"c":31.74,"h":31.75,"l":31.68,"n":214,"o":31.68,"t":"2026-10-20T18:50:00Z","v":8615,"vw":31.711115},{"c":31.74,"h":31.78,"l":31.74,"n":215,"o":31.74,"t":"2026-10-20T18:55:00Z","v":8971,"vw":31.755534},{"c":31.665,"h":31.755,"l":31.665,"n":315,"o":31.72,"t":"2026-10-20T19:00:00Z","v":17458,"vw":31.715323},{"c":31.555,"h":31.665,"l":31.555,"n":230,"o":31.665,"t":"2026-10-20T19:05:00Z","v":11304,"vw":31.617871},{"c":31.575,"h":31.6,"l":31.55,"n":202,"o":31.55,"t":"2026-10-20T19:10:00Z","v":11097,"vw":31.573738},{"c":31.47,"h":31.575,"l":31.425,"n":602,"o":31.575,"t":"2026-10-20T19:15:00Z","v":48263,"vw":31.486381},{"c":31.4599,"h":31.49,"l":31.43,"n":280,"o":31.47,"t":"2026-10-20T19:20:00Z","v":15344,"vw":31.460299},{"c":31.46,"h":31.46,"l":31.405,"n":323,"o":31.45,"t":"2026-10-20T19:25:00Z","v":15393,"vw":31.431141},{"c":31.545,"h":31.545,"l":31.44,"n":421,"o":31.48,"t":"2026-10-20T19:30:00Z","v":19957,"vw":31.484095},{"c":31.46,"h":31.53,"l":31.46,"n":326,"o":31.53,"t":"2026-10-20T19:35:00Z","v":15664,"vw":31.492544},{"c":31.49,"h":31.55,"l":31.45,"n":487,"o":31.47,"t":"2026-10-20T19:40:00Z","v":30196,"vw":31.506883},{"c":31.46,"h":31.51,"l":31.43,"n":438,"o":31.43,"t":"2026-10-20T19:45:00Z","v":31782,"vw":31.486226},{"c":31.53,"h":31.54,"l":31.4,"n":822,"o":31.44,"t":"2026-10-20T19:50:00Z","v":47471,"vw":31.493917},{"c":31.69,"h":31.7,"l":31.54,"n":1911,"o":31.55,"t":"2026-10-20T19:55:00Z","v":128458,"vw":31.643563},{"c":31.66,"h":31.66,"l":31.66,"n":54,"o":31.66,"t":"2026-10-20T20:00:00Z","v":178782,"vw":31.66},{"c":31.66,"h":31.66,"l":31.66,"n":1,"o":31.66,"t":"2026-10-20T20:20:00Z","v":63106,"vw":31.66},{"c":31.66,"h":31.66,"l":31.66,"n":1,"o":31.66,"t":"2026-10-21T12:10:00Z","v":534,"vw":31.66},{"c":31.435,"h":31.5,"l":31.29,"n":50,"o":31.5,"t":"2026-10-21T13:30:00Z","v":10259,"vw":31.469239},{"c":31.49,"h":31.63,"l":31.435,"n":49,"o":31.435,"t":"2026-10-21T13:35:00Z","v":2452,"vw":31.521739},{"c":31.475,"h":31.475,"l":31.475,"n":37,"o":31.475,"t":"2026-10-21T13:40:00Z","v":1649,"vw":31.475},{"c":31.47,"h":31.55,"l":31.41,"n":145,"o":31.475,"t":"2026-10-21T13:45:00Z","v":7086,"vw":31.461708},{"c":31.455,"h":31.51,"l":31.45,"n":63,"o":31.46,"t":"2026-10-21T13:50:00Z","v":3698,"vw":31.460103},{"c":31.48,"h":31.53,"l":31.455,"n":50,"o":31.455,"t":"2026-10-21T13:55:00Z","v":1615,"vw":31.478448},{"c":31.37,"h":31.43,"l":31.365,"n":81,"o":31.43,"t":"2026-10-21T14:00:00Z","v":4189,"vw":31.407677},{"c":31.3,"h":31.335,"l":31.15,"n":223,"o":31.26,"t":"2026-10-21T14:05:00Z","v":11908,"vw":31.274019},{"c":31.15,"h":31.32,"l":31.14,"n":96,"o":31.32,"t":"2026-10-21T14:10:00Z","v":4390,"vw":31.208996},{"c":31.32,"h":31.35,"l":31.15,"n":123,"o":31.15,"t":"2026-10-21T14:15:00Z","v":6216,"vw":31.235387},{"c":31.22,"h":31.31,"l":31.22,"n":57,"o":31.265,"t":"2026-10-21T14:20:00Z","v":3703,"vw":31.252071},{"c":31.24,"h":31.3,"l":31.24,"n":66,"o":31.25,"t":"2026-10-21T14:25:00Z","v":2756,"vw":31.256295},{"c":31.3,"h":31.33,"l":31.19,"n":190,"o":31.24,"t":"2026-10-21T14:30:00Z","v":10630,"vw":31.258406},{"c":31.31,"h":31.31,"l":31.24,"n":101,"o":31.3,"t":"2026-10-21T14:35:00Z","v":4341,"vw":31.260229},{"c":31.35,"h":31.38,"l":31.3,"n":84,"o":31.33,"t":"2026-10-21T14:40:00Z","v":3713,"vw":31.339874},{"c":31.285,"h":31.38,"l":31.28,"n":165,"o":31.35,"t":"2026-10-21T14:45:00Z","v":8191,"vw":31.321187},{"c":31.32,"h":31.34,"l":31.26,"n":151,"o":31.26,"t":"2026-10-21T14:50:00Z","v":8721,"vw":31.303788},{"c":31.32,"h":31.37,"l":31.315,"n":64,"o":31.336,"t":"2026-10-21T14:55:00Z","v":3020,"vw":31.341523},{"c":31.22,"h":31.32,"l":31.22,"n":124,"o":31.32,"t":"2026-10-21T15:00:00Z","v":4658,"vw":31.267107},{"c":31.2,"h":31.205,"l":31.19,"n":58,"o":31.205,"t":"2026-10-21T15:05:00Z","v":2503,"vw":31.199318},{"c":31.24,"h":31.27,"l":31.2,"n":133,"o":31.2,"t":"2026-10-21T15:10:00Z","v":5685,"vw":31.232787},{"c":31.24,"h":31.28,"l":31.21,"n":151,"o":31.24,"t":"2026-10-21T15:15:00Z","v":6467,"vw":31.24361},{"c":31.21,"h":31.28,"l":31.2,"n":191,"o":31.235,"t":"2026-10-21T15:20:00Z","v":7976,"vw":31.246547},{"c":31.27,"h":31.28,"l":31.23,"n":140,"o":31.23,"t":"2026-10-21T15:25:00Z","v":6073,"vw":31.254402},{"c":31.31,"h":31.315,"l":31.255,"n":100,"o":31.255,"t":"2026-10-21T15:30:00Z","v":4408,"vw":31.287104},{"c":31.31,"h":31.33,"l":31.3,"n":92,"o":31.31,"t":"2026-10-21T15:35:00Z","v":3316,"vw":31.315214},{"c":31.32,"h":31.37,"l":31.265,"n":289,"o":31.29,"t":"2026-10-21T15:40:00Z","v":14124,"vw":31.312885},{"c":31.31,"h":31.35,"l":31.16,"n":839,"o":31.32,"t":"2026-10-21T15:45:00Z","v":71088,"vw":31.243341},{"c":31.35,"h":31.35,"l":31.29,"n":174,"o":31.29,"t":"2026-10-21T15:50:00Z","v":6479,"vw":31.312162},{"c":31.34,"h":31.35,"l":31.325,"n":97,"o":31.35,"t":"2026-10-21T15:55:00Z","v":4191,"vw":31.339316},{"c":31.325,"h":31.34,"l":31.3,"n":154,"o":31.32,"t":"2026-10-21T16:00:00Z","v":6892,"vw":31.314553},{"c":31.22,"h":31.31,"l":31.21,"n":231,"o":31.31,"t":"2026-10-21T16:05:00Z","v":11150,"vw":31.268972},{"c":31.24,"h":31.245,"l":31.22,"n":121,"o":31.23,"t":"2026-10-21T16:10:00Z","v":5360,"vw":31.237106},{"c":31.19,"h":31.24,"l":31.155,"n":173,"o":31.24,"t":"2026-10-21T16:15:00Z","v":8217,"vw":31.190482},{"c":31.155,"h":31.17,"l":31.1398,"n":65,"o":31.155,"t":"2026-10-21T16:20:00Z","v":3086,"vw":31.151485},{"c":31.13,"h":31.17,"l":31.13,"n":133,"o":31.17,"t":"2026-10-21T16:25:00Z","v":6421,"vw":31.155628},{"c":31.145,"h":31.16,"l":31.11,"n":157,"o":31.15,"t":"2026-10-21T16:30:00Z","v":11828,"vw":31.138171},{"c":31.265,"h":31.265,"l":31.12,"n":248,"o":31.145,"t":"2026-10-21T16:35:00Z","v":11917,"vw":31.173764},{"c":31.24,"h":31.25,"l":31.225,"n":129,"o":31.24,"t":"2026-10-21T16:40:00Z","v":5905,"vw":31.236367},{"c":31.22,"h":31.24,"l":31.18,"n":156,"o":31.24,"t":"2026-10-21T16:45:00Z","v":7276,"vw":31.206425},{"c":31.17,"h":31.215,"l":31.13,"n":137,"o":31.215,"t":"2026-10-21T16:50:00Z","v":4126,"vw":31.156253},{"c":31.2,"h":31.21,"l":31.15,"n":324,"o":31.16,"t":"2026-10-21T16:55:00Z","v":14991,"vw":31.177038},{"c":31.17,"h":31.2,"l":31.17,"n":322,"o":31.19,"t":"2026-10-21T17:00:00Z","v":10834,"vw":31.175323},{"c":31.23,"h":31.26,"l":31.17,"n":264,"o":31.17,"t":"2026-10-21T17:05:00Z","v":10119,"vw":31.214595},{"c":31.13,"h":31.22,"l":31.13,"n":238,"o":31.22,"t":"2026-10-21T17:10:00Z","v":10043,"vw":31.172596},{"c":31.09,"h":31.15,"l":31.09,"n":114,"o":31.125,"t":"2026-10-21T17:15:00Z","v":4176,"vw":31.123817},{"c":31.105,"h":31.105,"l":31.09,"n":161,"o":31.105,"t":"2026-10-21T17:20:00Z","v":5616,"vw":31.10443},{"c":31.07,"h":31.105,"l":31.065,"n":175,"o":31.09,"t":"2026-10-21T17:25:00Z","v":7124,"vw":31.082675},{"c":31.12,"h":31.12,"l":31.065,"n":204,"o":31.07,"t":"2026-10-21T17:30:00Z","v":9245,"vw":31.093202},{"c":31.115,"h":31.13,"l":31.11,"n":184,"o":31.115,"t":"2026-10-21T17:35:00Z","v":7229,"vw":31.121273},{"c":31.155,"h":31.17,"l":31.115,"n":144,"o":31.115,"t":"2026-10-21T17:40:00Z","v":7198,"vw":31.137498},{"c":31.18,"h":31.18,"l":31.14,"n":140,"o":31.14,"t":"2026-10-21T17:45:00Z","v":9936,"vw":31.16232},{"c":31.17,"h":31.18,"l":31.16,"n":104,"o":31.17,"t":"2026-10-21T17:50:00Z","v":4481,"vw":31.170801},{"c":31.17,"h":31.19,"l":31.17,"n":141,"o":31.17,"t":"2026-10-21T17:55:00Z","v":3529,"vw":31.173226},{"c":31.175,"h":31.175,"l":31.17,"n":121,"o":31.17,"t":"2026-10-21T18:00:00Z","v":4206,"vw":31.170714},{"c":31.13,"h":31.17,"l":31.1,"n":268,"o":31.17,"t":"2026-10-21T18:05:00Z","v":13154,"vw":31.134044},{"c":31.135,"h":31.15,"l":31.115,"n":170,"o":31.13,"t":"2026-10-21T18:10:00Z","v":7242,"vw":31.135009},{"c":31.165,"h":31.17,"l":31.14,"n":119,"o":31.15,"t":"2026-10-21T18:15:00Z","v":5285,"vw":31.160232},{"c":31.16,"h":31.18,"l":31.16,"n":200,"o":31.16,"t":"2026-10-21T18:20:00Z","v":8173,"vw":31.168625},{"c":31.18,"h":31.18,"l":31.14,"n":208,"o":31.15,"t":"2026-10-21T18:25:00Z","v":11570,"vw":31.162972},{"c":31.14,"h":31.18,"l":31.14,"n":154,"o":31.18,"t":"2026-10-21T18:30:00Z","v":6969,"vw":31.157534},{"c":31.14,"h":31.15,"l":31.08,"n":264,"o":31.13,"t":"2026-10-21T18:35:00Z","v":14685,"vw":31.124304},{"c":31.1,"h":31.14,"l":31.08,"n":226,"o":31.14,"t":"2026-10-21T18:40:00Z","v":13706,"vw":31.107715},{"c":31.07,"h":31.14,"l":31.07,"n":282,"o":31.105,"t":"2026-10-21T18:45:00Z","v":15015,"vw":31.109381},{"c":31.09,"h":31.09,"l":31.035,"n":175,"o":31.06,"t":"2026-10-21T18:50:00Z","v":7592,"vw":31.055501},{"c":31.01,"h":31.11,"l":31.01,"n":314,"o":31.11,"t":"2026-10-21T18:55:00Z","v":14679,"vw":31.047978},{"c":30.92,"h":31.03,"l":30.91,"n":317,"o":31.02,"t":"2026-10-21T19:00:00Z","v":16160,"vw":30.98005},{"c":30.96,"h":30.96,"l":30.86,"n":265,"o":30.91,"t":"2026-10-21T19:05:00Z","v":15156,"vw":30.908785},{"c":30.97,"h":30.97,"l":30.91,"n":300,"o":30.96,"t":"2026-10-21T19:10:00Z","v":16026,"vw":30.934206},{"c":30.99,"h":30.99,"l":30.91,"n":368,"o":30.95,"t":"2026-10-21T19:15:00Z","v":17831,"vw":30.941858},{"c":30.975,"h":31,"l":30.97,"n":317,"o":30.99,"t":"2026-10-21T19:20:00Z","v":17858,"vw":30.986331},{"c":31.08,"h":31.09,"l":30.99,"n":412,"o":30.99,"t":"2026-10-21T19:25:00Z","v":20591,"vw":31.042841},{"c":31.1,"h":31.14,"l":31.0401,"n":467,"o":31.08,"t":"2026-10-21T19:30:00Z","v":24825,"vw":31.0909},{"c":31.1,"h":31.14,"l":31.09,"n":548,"o":31.105,"t":"2026-10-21T19:35:00Z","v":27049,"vw":31.105643},{"c":31.08,"h":31.09,"l":31.06,"n":498,"o":31.09,"t":"2026-10-21T19:40:00Z","v":25396,"vw":31.079263},{"c":31.18,"h":31.2,"l":31.055,"n":600,"o":31.08,"t":"2026-10-21T19:45:00Z","v":34928,"vw":31.128941},{"c":31.26,"h":31.29,"l":31.2,"n":849,"o":31.2,"t":"2026-10-21T19:50:00Z","v":60897,"vw":31.256036},{"c":31.2,"h":31.26,"l":31.12,"n":2179,"o":31.26,"t":"2026-10-21T19:55:00Z","v":170084,"vw":31.182683},{"c":31.18,"h":31.19,"l":31.18,"n":48,"o":31.19,"t":"2026-10-21T20:00:00Z","v":199909,"vw":31.189994},{"c":31.545,"h":31.9,"l":31.26,"n":38,"o":31.26,"t":"2026-10-22T13:30:00Z","v":8114,"vw":31.337577},{"c":31.365,"h":31.9,"l":31.22,"n":33,"o":31.9,"t":"2026-10-22T13:35:00Z","v":2203,"vw":31.383571},{"c":31.6,"h":31.72,"l":31.46,"n":54,"o":31.53,"t":"2026-10-22T13:40:00Z","v":1794,"vw":31.595},{"c":31.54,"h":31.89,"l":31.54,"n":218,"o":31.79,"t":"2026-10-22T13:45:00Z","v":9335,"vw":31.694153},{"c":31.5,"h":31.62,"l":31.49,"n":37,"o":31.55,"t":"2026-10-22T13:50:00Z","v":1381,"vw":31.56},{"c":31.59,"h":31.595,"l":31.49,"n":48,"o":31.49,"t":"2026-10-22T13:55:00Z","v":2163,"vw":31.578304},{"c":31.735,"h":31.77,"l":31.58,"n":142,"o":31.58,"t":"2026-10-22T14:00:00Z","v":9186,"vw":31.698158},{"c":31.7,"h":31.75,"l":31.68,"n":78,"o":31.68,"t":"2026-10-22T14:05:00Z","v":4139,"vw":31.707439},{"c":31.81,"h":31.83,"l":31.71,"n":212,"o":31.71,"t":"2026-10-22T14:10:00Z","v":8008,"vw":31.77062},{"c":31.86,"h":31.93,"l":31.805,"n":148,"o":31.805,"t":"2026-10-22T14:15:00Z","v":4980,"vw":31.861853},{"c":31.825,"h":31.84,"l":31.79,"n":115,"o":31.84,"t":"2026-10-22T14:20:00Z","v":5384,"vw":31.794367},{"c":31.92,"h":31.93,"l":31.81,"n":137,"o":31.83,"t":"2026-10-22T14:25:00Z","v":4247,"vw":31.878605},{"c":31.84,"h":31.99,"l":31.83,"n":165,"o":31.97,"t":"2026-10-22T14:30:00Z","v":7354,"vw":31.930587},{"c":31.8,"h":31.84,"l":31.76,"n":28,"o":31.805,"t":"2026-10-22T14:35:00Z","v":1045,"vw":31.8025},{"c":32.01,"h":32.02,"l":31.83,"n":167,"o":31.835,"t":"2026-10-22T14:40:00Z","v":8208,"vw":31.908364},{"c":32.15,"h":32.15,"l":32.05,"n":187,"o":32.05,"t":"2026-10-22T14:45:00Z","v":19772,"vw":32.110778},{"c":32.13,"h":32.13,"l":32.09,"n":116,"o":32.11,"t":"2026-10-22T14:50:00Z","v":5904,"vw":32.108928},{"c":32.19,"h":32.19,"l":32.13,"n":174,"o":32.16,"t":"2026-10-22T14:55:00Z","v":7138,"vw":32.16332},{"c":32.16,"h":32.23,"l":32.1,"n":105,"o":32.205,"t":"2026-10-22T15:00:00Z","v":5417,"vw":32.191149},{"c":32.16,"h":32.2,"l":32.06,"n":239,"o":32.16,"t":"2026-10-22T15:05:00Z","v":13061,"vw":32.124734},{"c":32.335,"h":32.335,"l":32.22,"n":158,"o":32.22,"t":"2026-10-22T15:10:00Z","v":5829,"vw":32.274741},{"c":32.34,"h":32.34,"l":32.27,"n":139,"o":32.335,"t":"2026-10-22T15:15:00Z","v":6599,"vw":32.297501},{"c":32.48,"h":32.52,"l":32.33,"n":209,"o":32.35,"t":"2026-10-22T15:20:00Z","v":8321,"vw":32.436951},{"c":32.43,"h":32.485,"l":32.38,"n":203,"o":32.485,"t":"2026-10-22T15:25:00Z","v":6898,"vw":32.414588},{"c":32.525,"h":32.56,"l":32.455,"n":248,"o":32.47,"t":"2026-10-22T15:30:00Z","v":8799,"vw":32.490371},{"c":32.475,"h":32.56,"l":32.4301,"n":108,"o":32.525,"t":"2026-10-22T15:35:00Z","v":3932,"vw":32.487241},{"c":32.505,"h":32.545,"l":32.36,"n":291,"o":32.475,"t":"2026-10-22T15:40:00Z","v":34273,"vw":32.450525},{"c":32.67,"h":32.69,"l":32.5,"n":199,"o":32.5,"t":"2026-10-22T15:45:00Z","v":6760,"vw":32.588137},{"c":32.68,"h":32.74,"l":32.67,"n":177,"o":32.675,"t":"2026-10-22T15:50:00Z","v":6409,"vw":32.710045},{"c":32.67,"h":32.745,"l":32.625,"n":238,"o":32.625,"t":"2026-10-22T15:55:00Z","v":10934,"vw":32.686123},{"c":32.44,"h":32.65,"l":32.42,"n":163,"o":32.63,"t":"2026-10-22T16:00:00Z","v":11669,"vw":32.553317},{"c":32.3407,"h":32.44,"l":32.33,"n":187,"o":32.41,"t":"2026-10-22T16:05:00Z","v":10319,"vw":32.385134},{"c":32.29,"h":32.375,"l":32.26,"n":111,"o":32.375,"t":"2026-10-22T16:10:00Z","v":4599,"vw":32.292},{"c":32.395,"h":32.41,"l":32.32,"n":209,"o":32.32,"t":"2026-10-22T16:15:00Z","v":10549,"vw":32.372851},{"c":32.3501,"h":32.45,"l":32.3501,"n":186,"o":32.395,"t":"2026-10-22T16:20:00Z","v":11555,"vw":32.410968},{"c":32.37,"h":32.4175,"l":32.3301,"n":88,"o":32.375,"t":"2026-10-22T16:25:00Z","v":6787,"vw":32.382181},{"c":32.43,"h":32.43,"l":32.36,"n":152,"o":32.37,"t":"2026-10-22T16:30:00Z","v":7899,"vw":32.400994},{"c":32.38,"h":32.41,"l":32.31,"n":190,"o":32.41,"t":"2026-10-22T16:35:00Z","v":11364,"vw":32.356722},{"c":32.355,"h":32.37,"l":32.31,"n":102,"o":32.31,"t":"2026-10-22T16:40:00Z","v":5070,"vw":32.358175},{"c":32.2801,"h":32.33,"l":32.26,"n":164,"o":32.33,"t":"2026-10-22T16:45:00Z","v":10164,"vw":32.302501},{"c":32.32,"h":32.33,"l":32.26,"n":190,"o":32.315,"t":"2026-10-22T16:50:00Z","v":8139,"vw":32.308378},{"c":32.325,"h":32.33,"l":32.29,"n":98,"o":32.315,"t":"2026-10-22T16:55:00Z","v":4802,"vw":32.318528},{"c":32.255,"h":32.385,"l":32.255,"n":310,"o":32.315,"t":"2026-10-22T17:00:00Z","v":21000,"vw":32.332679},{"c":32.265,"h":32.28,"l":32.245,"n":128,"o":32.25,"t":"2026-10-22T17:05:00Z","v":9692,"vw":32.260778},{"c":32.31,"h":32.32,"l":32.27,"n":186,"o":32.29,"t":"2026-10-22T17:10:00Z","v":9067,"vw":32.294275},{"c":32.29,"h":32.34,"l":32.29,"n":125,"o":32.33,"t":"2026-10-22T17:15:00Z","v":5425,"vw":32.318831},{"c":32.34,"h":32.37,"l":32.285,"n":174,"o":32.29,"t":"2026-10-22T17:20:00Z","v":8476,"vw":32.326149},{"c":32.28,"h":32.36,"l":32.28,"n":174,"o":32.34,"t":"2026-10-22T17:25:00Z","v":10942,"vw":32.30778},{"c":32.33,"h":32.37,"l":32.3,"n":155,"o":32.3,"t":"2026-10-22T17:30:00Z","v":7310,"vw":32.330056},{"c":32.35,"h":32.355,"l":32.33,"n":104,"o":32.355,"t":"2026-10-22T17:35:00Z","v":6137,"vw":32.346435},{"c":32.43,"h":32.435,"l":32.36,"n":185,"o":32.36,"t":"2026-10-22T17:40:00Z","v":8825,"vw":32.410085},{"c":32.45,"h":32.49,"l":32.43,"n":132,"o":32.43,"t":"2026-10-22T17:45:00Z","v":5532,"vw":32.464407},{"c":32.465,"h":32.465,"l":32.39,"n":222,"o":32.46,"t":"2026-10-22T17:50:00Z","v":12326,"vw":32.433116},{"c":32.5,"h":32.5,"l":32.47,"n":106,"o":32.47,"t":"2026-10-22T17:55:00Z","v":3990,"vw":32.482967},{"c":32.39,"h":32.48,"l":32.37,"n":194,"o":32.48,"t":"2026-10-22T18:00:00Z","v":8141,"vw":32.422538},{"c":32.41,"h":32.415,"l":32.37,"n":203,"o":32.39,"t":"2026-10-22T18:05:00Z","v":10704,"vw":32.39934},{"c":32.43,"h":32.43,"l":32.41,"n":73,"o":32.41,"t":"2026-10-22T18:10:00Z","v":3781,"vw":32.420999}],"history":[{"c":31.66,"h":31.88,"l":31.395,"n":8160,"o":31.42,"t":"2024-10-21T04:00:00Z","v":384880,"vw":31.689009},{"c":32.04,"h":32.36,"l":31.61,"n":9105,"o":31.66,"t":"2024-10-22T04:00:00Z","v":515819,"vw":32.072101},{"c":31.57,"h":32.09,"l":31.38,"n":10556,"o":31.87,"t":"2024-10-23T04:00:00Z","v":483240,"vw":31.668363},{"c":32.15,"h":32.18,"l":31.66,"n":8945,"o":31.73,"t":"2024-10-24T04:00:00Z","v":422445,"vw":32.070213},{"c":31.53,"h":32.35,"l":31.49,"n":9023,"o":32.35,"t":"2024-10-25T04:00:00Z","v":377030,"vw":31.653381},{"c":31.59,"h":32.09,"l":31.57,"n":10509,"o":31.84,"t":"2024-10-28T04:00:00Z","v":503376,"vw":31.741525},{"c":31.45,"h":31.545,"l":31.17,"n":10606,"o":31.35,"t":"2024-10-29T04:00:00Z","v":421234,"vw":31.400245},{"c":31.53,"h":32.16,"l":31.4301,"n":11219,"o":31.46,"t":"2024-10-30T04:00:00Z","v":526271,"vw":31.749518},{"c":31.02,"h":31.755,"l":30.9908,"n":10274,"o":31.47,"t":"2024-10-31T04:00:00Z","v":418676,"vw":31.136091},{"c":31.15,"h":31.34,"l":30.7,"n":10145,"o":30.77,"t":"2024-11-01T04:00:00Z","v":507211,"vw":31.052322},{"c":31.29,"h":31.5696,"l":30.09,"n":9213,"o":30.66,"t":"2024-11-04T05:00:00Z","v":651528,"vw":31.233423},{"c":31.75,"h":31.78,"l":30.83,"n":10016,"o":31.28,"t":"2024-11-05T05:00:00Z","v":404961,"vw":31.709944},{"c":32.89,"h":33.42,"l":32.575,"n":15404,"o":33,"t":"2024-11-06T05:00:00Z","v":864279,"vw":32.894206},{"c":33.36,"h":33.95,"l":32.785,"n":17369,"o":32.94,"t":"2024-11-07T05:00:00Z","v":1095619,"vw":33.501714},{"c":34.81,"h":37.89,"l":34.65,"n":18291,"o":37.75,"t":"2024-11-08T05:00:00Z","v":1309888,"vw":35.149423},{"c":36.51,"h":36.76,"l":35.17,"n":15719,"o":35.36,"t":"2024-11-11T05:00:00Z","v":938747,"vw":36.265704},{"c":37.5,"h":37.94,"l":36.11,"n":21082,"o":36.21,"t":"2024-11-12T05:00:00Z","v":1191618,"vw":37.073278},{"c":36.57,"h":37.81,"l":36.48,"n":16043,"o":37.44,"t":"2024-11-13T05:00:00Z","v":719002,"vw":36.908086},{"c":35.89,"h":36.52,"l":35.65,"n":11474,"o":36.33,"t":"2024-11-14T05:00:00Z","v":552210,"vw":35.933149},{"c":35.64,"h":36,"l":35.365,"n":14400,"o":35.99,"t":"2024-11-15T05:00:00Z","v":713463,"vw":35.649889},{"c":35.4,"h":35.92,"l":35.1801,"n":11355,"o":35.41,"t":"2024-11-18T05:00:00Z","v":550574,"vw":35.445393},{"c":35.45,"h":35.5626,"l":34.6422,"n":10331,"o":35.18,"t":"2024-11-19T05:00:00Z","v":637354,"vw":35.357528},{"c":35.16,"h":35.88,"l":35.13,"n":11949,"o":35.7,"t":"2024-11-20T05:00:00Z","v":644885,"vw":35.462718},{"c":35.73,"h":36,"l":34.78,"n":14114,"o":35.07,"t":"2024-11-21T05:00:00Z","v":716548,"vw":35.658616},{"c":35.62,"h":36.22,"l":35.52,"n":13687,"o":36.08,"t":"2024-11-22T05:00:00Z","v":674881,"vw":35.760026},{"c":35.83,"h":36.1,"l":35.56,"n":14446,"o":35.77,"t":"2024-11-25T05:00:00Z","v":890598,"vw":35.842312},{"c":36.46,"h":36.5,"l":35.37,"n":11855,"o":35.67,"t":"2024-11-26T05:00:00Z","v":806188,"vw":36.140177},{"c":37.64,"h":37.845,"l":36.55,"n":14197,"o":36.67,"t":"2024-11-27T05:00:00Z","v":706968,"vw":37.479876},{"c":37.82,"h":38.1499,"l":37.54,"n":7233,"o":37.68,"t":"2024-11-29T05:00:00Z","v":467289,"vw":37.772987},{"c":37.87,"h":38.01,"l":37.2775,"n":11332,"o":37.49,"t":"2024-12-02T05:00:00Z","v":638792,"vw":37.758576},{"c":38.06,"h":38.1,"l":37.41,"n":11091,"o":37.71,"t":"2024-12-03T05:00:00Z","v":466121,"vw":37.877084},{"c":38.78,"h":38.8691,"l":37.485,"n":12283,"o":38,"t":"2024-12-04T05:00:00Z","v":753210,"vw":38.531786},{"c":38.38,"h":38.9465,"l":38.22,"n":11213,"o":38.92,"t":"2024-12-05T05:00:00Z","v":568317,"vw":38.457436},{"c":38.36,"h":39.1,"l":38.16,"n":10912,"o":38.6,"t":"2024-12-06T05:00:00Z","v":725225,"vw":38.497952},{"c":37.87,"h":38.66,"l":37.7,"n":12831,"o":38.66,"t":"2024-12-09T05:00:00Z","v":509426,"vw":37.979241},{"c":38.11,"h":38.44,"l":37.7001,"n":11901,"o":37.88,"t":"2024-12-10T05:00:00Z","v":634234,"vw":38.129968},{"c":38.05,"h":38.56,"l":38.02,"n":13710,"o":38.45,"t":"2024-12-11T05:00:00Z","v":900292,"vw":38.227854},{"c":37.76,"h":38.2,"l":37.54,"n":9790,"o":37.69,"t":"2024-12-12T05:00:00Z","v":425570,"vw":37.780474},{"c":37.67,"h":37.77,"l":37.405,"n":9997,"o":37.58,"t":"2024-12-13T05:00:00Z","v":388168,"vw":37.618701},{"c":38.68,"h":38.69,"l":37.51,"n":11580,"o":37.7,"t":"2024-12-16T05:00:00Z","v":593209,"vw":38.329446},{"c":37.14,"h":38.6598,"l":36.94,"n":13121,"o":38.52,"t":"2024-12-17T05:00:00Z","v":720910,"vw":37.251372},{"c":36.09,"h":38.1,"l":36.05,"n":12653,"o":37.24,"t":"2024-12-18T05:00:00Z","v":694312,"vw":36.846584},{"c":36.08,"h":37.04,"l":35.94,"n":13921,"o":36.39,"t":"2024-12-19T05:00:00Z","v":704142,"vw":36.251359},{"c":36.03,"h":36.6,"l":35.56,"n":15741,"o":35.56,"t":"2024-12-20T05:00:00Z","v":1795941,"vw":36.11508},{"c":35.92,"h":36.24,"l":35.66,"n":12994,"o":36.06,"t":"2024-12-23T05:00:00Z","v":431382,"vw":35.943963},{"c":36.54,"h":36.54,"l":35.84,"n":4802,"o":36.07,"t":"2024-12-24T05:00:00Z","v":311986,"vw":36.260682},{"c":36.88,"h":37.045,"l":35.99,"n":7838,"o":36.37,"t":"2024-12-26T05:00:00Z","v":347305,"vw":36.769643},{"c":37.07,"h":37.09,"l":36.13,"n":10032,"o":36.75,"t":"2024-12-27T05:00:00Z","v":516568,"vw":36.750932},{"c":37.03,"h":37.115,"l":36.14,"n":9442,"o":36.6,"t":"2024-12-30T05:00:00Z","v":466960,"vw":36.875351},{"c":36.54,"h":37.56,"l":36.475,"n":9004,"o":37.33,"t":"2024-12-31T05:00:00Z","v":592051,"vw":36.699714},{"c":35.73,"h":36.94,"l":35.52,"n":12135,"o":36.62,"t":"2025-01-02T05:00:00Z","v":641386,"vw":35.949397},{"c":35.82,"h":36.14,"l":35.57,"n":10098,"o":35.78,"t":"2025-01-03T05:00:00Z","v":623810,"vw":35.827338},{"c":36.95,"h":37.29,"l":35.995,"n":11005,"o":36,"t":"2025-01-06T05:00:00Z","v":589727,"vw":36.905381},{"c":36.76,"h":37.215,"l":36.38,"n":12468,"o":36.89,"t":"2025-01-07T05:00:00Z","v":514824,"vw":36.698312},{"c":37.11,"h":37.11,"l":36.42,"n":11565,"o":36.45,"t":"2025-01-08T05:00:00Z","v":604084,"vw":36.996737},{"c":35.56,"h":36.605,"l":35.1,"n":14084,"o":36.44,"t":"2025-01-10T05:00:00Z","v":673012,"vw":35.494171},{"c":35.96,"h":35.97,"l":34.4,"n":13226,"o":34.89,"t":"2025-01-13T05:00:00Z","v":749113,"vw":35.600746},{"c":35.89,"h":37,"l":35.67,"n":10866,"o":36.2,"t":"2025-01-14T05:00:00Z","v":948292,"vw":36.194172},{"c":37.25,"h":37.39,"l":36.47,"n":12238,"o":36.5,"t":"2025-01-15T05:00:00Z","v":914036,"vw":37.056329},{"c":37.65,"h":37.98,"l":36.98,"n":15345,"o":37.4,"t":"2025-01-16T05:00:00Z","v":1070605,"vw":37.625109},{"c":37.79,"h":38.14,"l":36.8,"n":14333,"o":38.12,"t":"2025-01-17T05:00:00Z","v":982340,"vw":37.423732},{"c":38.49,"h":38.53,"l":37.775,"n":12589,"o":38.01,"t":"2025-01-21T05:00:00Z","v":835039,"vw":38.261395},{"c":38.49,"h":38.68,"l":38.11,"n":12835,"o":38.45,"t":"2025-01-22T05:00:00Z","v":779864,"vw":38.441957},{"c":39.33,"h":39.62,"l":38.165,"n":12712,"o":38.2,"t":"2025-01-23T05:00:00Z","v":749576,"vw":39.243093},{"c":38.93,"h":39.375,"l":38.585,"n":10592,"o":39.08,"t":"2025-01-24T05:00:00Z","v":669916,"vw":38.975069},{"c":38.99,"h":39.2599,"l":38.0088,"n":11017,"o":38.62,"t":"2025-01-27T05:00:00Z","v":695895,"vw":38.921213},{"c":40.45,"h":40.7,"l":38.77,"n":14104,"o":39.02,"t":"2025-01-28T05:00:00Z","v":1343010,"vw":40.218423},{"c":40.51,"h":40.69,"l":40,"n":11962,"o":40.43,"t":"2025-01-29T05:00:00Z","v":780025,"vw":40.425176},{"c":40.55,"h":41.33,"l":40.26,"n":10297,"o":40.96,"t":"2025-01-30T05:00:00Z","v":695204,"vw":40.69508},{"c":39.2,"h":40.695,"l":38.89,"n":16296,"o":40.62,"t":"2025-01-31T05:00:00Z","v":800628,"vw":39.584865},{"c":38.42,"h":38.72,"l":37.17,"n":16371,"o":38.2461,"t":"2025-02-03T05:00:00Z","v":922950,"vw":38.340298},{"c":39.07,"h":39.345,"l":38.72,"n":10826,"o":38.81,"t":"2025-02-04T05:00:00Z","v":731052,"vw":39.103979},{"c":39.6,"h":39.64,"l":38.87,"n":9691,"o":38.93,"t":"2025-02-05T05:00:00Z","v":567200,"vw":39.400449},{"c":39.03,"h":40.15,"l":38.91,"n":10364,"o":39.78,"t":"2025-02-06T05:00:00Z","v":550561,"vw":39.247902},{"c":39.58,"h":39.91,"l":39.05,"n":14732,"o":39.28,"t":"2025-02-07T05:00:00Z","v":626862,"vw":39.522536},{"c":39.96,"h":40.18,"l":39.505,"n":12153,"o":39.67,"t":"2025-02-10T05:00:00Z","v":535630,"vw":39.896327},{"c":39.52,"h":40.2862,"l":39.44,"n":10130,"o":39.63,"t":"2025-02-11T05:00:00Z","v":473681,"vw":39.641395},{"c":39.29,"h":39.66,"l":38.5548,"n":9951,"o":38.95,"t":"2025-02-12T05:00:00Z","v":518333,"vw":39.24768},{"c":40.12,"h":40.36,"l":39.335,"n":13385,"o":39.47,"t":"2025-02-13T05:00:00Z","v":646998,"vw":39.987763},{"c":39.77,"h":40.37,"l":39.66,"n":9893,"o":40.21,"t":"2025-02-14T05:00:00Z","v":494902,"vw":39.978933},{"c":39.94,"h":40.1599,"l":39.38,"n":14906,"o":39.8,"t":"2025-02-18T05:00:00Z","v":816447,"vw":39.880307},{"c":38.14,"h":39.7,"l":37.96,"n":17597,"o":39.37,"t":"2025-02-19T05:00:00Z","v":1026471,"vw":38.346842},{"c":37.59,"h":38.28,"l":36.87,"n":23764,"o":37.71,"t":"2025-02-20T05:00:00Z","v":1475806,"vw":37.326984},{"c":31.15,"h":33.99,"l":29.85,"n":45936,"o":32.3,"t":"2025-02-21T05:00:00Z","v":3764359,"vw":30.991164},{"c":30.92,"h":31.11,"l":29.28,"n":30766,"o":30.51,"t":"2025-02-24T05:00:00Z","v":2051383,"vw":30.578509},{"c":31.08,"h":31.635,"l":30.1,"n":27328,"o":30.93,"t":"2025-02-25T05:00:00Z","v":1926425,"vw":31.086168},{"c":31.21,"h":31.61,"l":30.8,"n":25677,"o":30.8,"t":"2025-02-26T05:00:00Z","v":1499588,"vw":31.267572},{"c":30.75,"h":31.58,"l":30.525,"n":24190,"o":31.02,"t":"2025-02-27T05:00:00Z","v":1537547,"vw":31.087085},{"c":32.19,"h":32.2,"l":30.62,"n":25354,"o":30.74,"t":"2025-02-28T05:00:00Z","v":2259533,"vw":31.757792},{"c":31.88,"h":33.01,"l":31.7568,"n":31079,"o":32.15,"t":"2025-03-03T05:00:00Z","v":1916298,"vw":32.311823},{"c":31.87,"h":32.59,"l":30.8112,"n":30630,"o":31.4,"t":"2025-03-04T05:00:00Z","v":1906056,"vw":31.91298},{"c":32.46,"h":32.715,"l":32.015,"n":22218,"o":32.13,"t":"2025-03-05T05:00:00Z","v":1182896,"vw":32.423935},{"c":31.05,"h":32.55,"l":30.98,"n":24145,"o":31.88,"t":"2025-03-06T05:00:00Z","v":1199574,"vw":31.543267},{"c":31.65,"h":31.67,"l":30.35,"n":21683,"o":30.99,"t":"2025-03-07T05:00:00Z","v":1216728,"vw":31.296931},{"c":30.88,"h":31.69,"l":30.69,"n":23869,"o":30.97,"t":"2025-03-10T04:00:00Z","v":1220877,"vw":31.084349},{"c":31.8,"h":32.44,"l":30.86,"n":27086,"o":30.88,"t":"2025-03-11T04:00:00Z","v":1390923,"vw":31.750391},{"c":31.18,"h":32.41,"l":31.18,"n":24640,"o":32.25,"t":"2025-03-12T04:00:00Z","v":1661801,"vw":31.597492},{"c":30.14,"h":31.53,"l":30.045,"n":24428,"o":31.22,"t":"2025-03-13T04:00:00Z","v":1410570,"vw":30.479715},{"c":30.78,"h":31.03,"l":30.4,"n":23961,"o":30.53,"t":"2025-03-14T04:00:00Z","v":1602428,"vw":30.752731},{"c":31.13,"h":31.46,"l":30.6325,"n":17025,"o":30.75,"t":"2025-03-17T04:00:00Z","v":1141305,"vw":31.153622},{"c":29.93,"h":31.13,"l":29.89,"n":20487,"o":31.09,"t":"2025-03-18T04:00:00Z","v":1097708,"vw":30.248981},{"c":29.91,"h":30.9,"l":29.75,"n":33083,"o":30,"t":"2025-03-19T04:00:00Z","v":1838271,"vw":30.133467},{"c":29.87,"h":30.6,"l":29.4,"n":26177,"o":29.53,"t":"2025-03-20T04:00:00Z","v":1634473,"vw":30.062096},{"c":30.11,"h":30.35,"l":29.35,"n":20454,"o":29.5,"t":"2025-03-21T04:00:00Z","v":2003210,"vw":30.016184},{"c":31.4,"h":31.445,"l":30.66,"n":17978,"o":30.88,"t":"2025-03-24T04:00:00Z","v":1040242,"vw":31.262963},{"c":31.75,"h":32.03,"l":31.32,"n":18806,"o":31.41,"t":"2025-03-25T04:00:00Z","v":1059242,"vw":31.721661},{"c":31.33,"h":31.97,"l":31.03,"n":16484,"o":31.58,"t":"2025-03-26T04:00:00Z","v":878175,"vw":31.349538},{"c":29.72,"h":30.11,"l":27.6701,"n":32717,"o":29.9,"t":"2025-03-27T04:00:00Z","v":2379438,"vw":29.610712},{"c":28.82,"h":29.94,"l":28.54,"n":28730,"o":29.44,"t":"2025-03-28T04:00:00Z","v":1714086,"vw":28.899444},{"c":29.13,"h":29.4,"l":28,"n":18397,"o":28.58,"t":"2025-03-31T04:00:00Z","v":1274420,"vw":29.012399},{"c":29.24,"h":29.39,"l":28.78,"n":17666,"o":29.01,"t":"2025-04-01T04:00:00Z","v":1295913,"vw":29.121644},{"c":29.51,"h":29.635,"l":28.61,"n":20566,"o":28.63,"t":"2025-04-02T04:00:00Z","v":1376928,"vw":29.28962},{"c":27.22,"h":28.835,"l":26.66,"n":22513,"o":27.68,"t":"2025-04-03T04:00:00Z","v":1330882,"vw":27.294593},{"c":26.29,"h":26.965,"l":25.8,"n":24446,"o":26.17,"t":"2025-04-04T04:00:00Z","v":1486092,"vw":26.292072},{"c":25.76,"h":27.6,"l":24.65,"n":31031,"o":24.75,"t":"2025-04-07T04:00:00Z","v":2210198,"vw":25.929666},{"c":25.19,"h":27.66,"l":24.825,"n":28244,"o":27.36,"t":"2025-04-08T04:00:00Z","v":2170871,"vw":25.579403},{"c":27.95,"h":28.225,"l":24.93,"n":35310,"o":24.98,"t":"2025-04-09T04:00:00Z","v":2854379,"vw":26.851207},{"c":26.57,"h":27.33,"l":25.94,"n":18256,"o":27.33,"t":"2025-04-10T04:00:00Z","v":948339,"vw":26.545179},{"c":27,"h":27.21,"l":25.945,"n":20541,"o":26.5,"t":"2025-04-11T04:00:00Z","v":1209056,"vw":26.825657},{"c":27,"h":27.6,"l":26.61,"n":16077,"o":27.6,"t":"2025-04-14T04:00:00Z","v":963608,"vw":27.014643},{"c":27.08,"h":27.49,"l":26.77,"n":12796,"o":27.02,"t":"2025-04-15T04:00:00Z","v":854964,"vw":27.132407},{"c":26.72,"h":27.13,"l":26.33,"n":19075,"o":26.84,"t":"2025-04-16T04:00:00Z","v":1036111,"vw":26.74508},{"c":26.61,"h":26.973,"l":26.46,"n":14245,"o":26.73,"t":"2025-04-17T04:00:00Z","v":960284,"vw":26.694817},{"c":26.24,"h":26.535,"l":25.8901,"n":10529,"o":26.45,"t":"2025-04-21T04:00:00Z","v":570658,"vw":26.204474},{"c":27,"h":27.15,"l":26.55,"n":18288,"o":26.71,"t":"2025-04-22T04:00:00Z","v":999437,"vw":26.943369},{"c":27.73,"h":28.25,"l":27.56,"n":13849,"o":27.84,"t":"2025-04-23T04:00:00Z","v":753086,"vw":27.863373},{"c":28.28,"h":28.365,"l":27.615,"n":13073,"o":27.84,"t":"2025-04-24T04:00:00Z","v":560925,"vw":28.214651},{"c":28.49,"h":28.605,"l":28.02,"n":14296,"o":28.37,"t":"2025-04-25T04:00:00Z","v":645999,"vw":28.394306},{"c":28.34,"h":28.765,"l":28.1,"n":10461,"o":28.53,"t":"2025-04-28T04:00:00Z","v":484615,"vw":28.376432},{"c":28.42,"h":28.78,"l":28.01,"n":15574,"o":28.15,"t":"2025-04-29T04:00:00Z","v":642063,"vw":28.472787},{"c":27.96,"h":28.07,"l":27.24,"n":16434,"o":27.76,"t":"2025-04-30T04:00:00Z","v":850287,"vw":27.839256},{"c":27.9,"h":28.48,"l":27.88,"n":14821,"o":28.26,"t":"2025-05-01T04:00:00Z","v":998720,"vw":28.016527},{"c":28.19,"h":28.52,"l":27.98,"n":16276,"o":28.29,"t":"2025-05-02T04:00:00Z","v":843098,"vw":28.161901},{"c":28.01,"h":28.514,"l":27.755,"n":14140,"o":27.87,"t":"2025-05-05T04:00:00Z","v":776743,"vw":28.166951},{"c":27.95,"h":28.19,"l":25.41,"n":18231,"o":25.41,"t":"2025-05-06T04:00:00Z","v":904475,"vw":27.942952},{"c":28.35,"h":28.5,"l":27.77,"n":16809,"o":28.22,"t":"2025-05-07T04:00:00Z","v":940380,"vw":28.234326},{"c":27.95,"h":28.75,"l":27.4,"n":36208,"o":28.74,"t":"2025-05-08T04:00:00Z","v":2123472,"vw":28.03786},{"c":31.08,"h":32.05,"l":30.525,"n":39819,"o":31.67,"t":"2025-05-09T04:00:00Z","v":2891567,"vw":31.176981},{"c":32.96,"h":33.28,"l":31.66,"n":29654,"o":32.53,"t":"2025-05-12T04:00:00Z","v":1815883,"vw":32.886355},{"c":33.57,"h":33.755,"l":32.96,"n":25831,"o":33.13,"t":"2025-05-13T04:00:00Z","v":1425140,"vw":33.493537},{"c":33.64,"h":34.17,"l":33.155,"n":16091,"o":33.41,"t":"2025-05-14T04:00:00Z","v":1007021,"vw":33.764307},{"c":32.9,"h":33.86,"l":32.83,"n":15235,"o":33.64,"t":"2025-05-15T04:00:00Z","v":727615,"vw":33.045987},{"c":32.46,"h":32.89,"l":32.413,"n":14347,"o":32.69,"t":"2025-05-16T04:00:00Z","v":803555,"vw":32.537351},{"c":32.03,"h":32.38,"l":31.8712,"n":12712,"o":32.26,"t":"2025-05-19T04:00:00Z","v":724192,"vw":32.065317},{"c":32.47,"h":32.5,"l":31.79,"n":16650,"o":31.9,"t":"2025-05-20T04:00:00Z","v":905446,"vw":32.346482},{"c":31.56,"h":32.7,"l":31.51,"n":15456,"o":32.15,"t":"2025-05-21T04:00:00Z","v":692966,"vw":31.7404},{"c":31.81,"h":31.95,"l":31.25,"n":13491,"o":31.51,"t":"2025-05-22T04:00:00Z","v":813087,"vw":31.738756},{"c":31.15,"h":31.439,"l":31,"n":10868,"o":31,"t":"2025-05-23T04:00:00Z","v":499157,"vw":31.205855},{"c":31.71,"h":31.76,"l":31.28,"n":13190,"o":31.62,"t":"2025-05-27T04:00:00Z","v":701957,"vw":31.661075},{"c":31.85,"h":32.1587,"l":31.59,"n":15910,"o":31.69,"t":"2025-05-28T04:00:00Z","v":771573,"vw":31.902425},{"c":31.46,"h":32.365,"l":31.31,"n":14492,"o":32.01,"t":"2025-05-29T04:00:00Z","v":608146,"vw":31.512359},{"c":31.34,"h":31.4977,"l":30.73,"n":11125,"o":31.37,"t":"2025-05-30T04:00:00Z","v":807725,"vw":31.280414},{"c":31.24,"h":31.49,"l":30.64,"n":17119,"o":31.19,"t":"2025-06-02T04:00:00Z","v":936283,"vw":31.065734},{"c":31.41,"h":31.445,"l":30.88,"n":12757,"o":31.14,"t":"2025-06-03T04:00:00Z","v":633089,"vw":31.316234},{"c":32.01,"h":32.06,"l":31.37,"n":18046,"o":31.37,"t":"2025-06-04T04:00:00Z","v":904431,"vw":31.892963},{"c":31.75,"h":32.1499,"l":31.7,"n":11395,"o":32.01,"t":"2025-06-05T04:00:00Z","v":513351,"vw":31.869292},{"c":31.98,"h":32.45,"l":31.765,"n":13726,"o":32.14,"t":"2025-06-06T04:00:00Z","v":564461,"vw":31.981662},{"c":32.02,"h":32.5262,"l":31.99,"n":14739,"o":32.39,"t":"2025-06-09T04:00:00Z","v":841409,"vw":32.114632},{"c":32.9,"h":33.04,"l":32.03,"n":16540,"o":32.14,"t":"2025-06-10T04:00:00Z","v":777412,"vw":32.792528},{"c":32.65,"h":33.19,"l":32.64,"n":14497,"o":33.02,"t":"2025-06-11T04:00:00Z","v":731523,"vw":32.82815},{"c":32.3,"h":32.42,"l":31.94,"n":19294,"o":32.26,"t":"2025-06-12T04:00:00Z","v":980646,"vw":32.242911},{"c":30.78,"h":31.885,"l":30.74,"n":14682,"o":31.72,"t":"2025-06-13T04:00:00Z","v":681251,"vw":31.051157},{"c":31.42,"h":31.62,"l":30.8501,"n":14012,"o":31.09,"t":"2025-06-16T04:00:00Z","v":636654,"vw":31.375533},{"c":31.18,"h":31.63,"l":31.075,"n":11461,"o":31.18,"t":"2025-06-17T04:00:00Z","v":682541,"vw":31.248858},{"c":31.75,"h":31.8199,"l":31.0984,"n":13514,"o":31.16,"t":"2025-06-18T04:00:00Z","v":904387,"vw":31.644484},{"c":32.1,"h":32.15,"l":31.62,"n":16454,"o":32,"t":"2025-06-20T04:00:00Z","v":1650226,"vw":32.062217},{"c":32.53,"h":32.59,"l":31.67,"n":12214,"o":31.86,"t":"2025-06-23T04:00:00Z","v":809509,"vw":32.437813},{"c":33.31,"h":33.51,"l":32.58,"n":11967,"o":32.87,"t":"2025-06-24T04:00:00Z","v":753813,"vw":33.263583},{"c":32.45,"h":33.46,"l":32.285,"n":12066,"o":33.33,"t":"2025-06-25T04:00:00Z","v":562591,"vw":32.535313},{"c":32.79,"h":32.83,"l":32.26,"n":14772,"o":32.58,"t":"2025-06-26T04:00:00Z","v":1035195,"vw":32.713188},{"c":33.26,"h":33.35,"l":32.53,"n":16199,"o":32.92,"t":"2025-06-27T04:00:00Z","v":1590841,"vw":33.115278},{"c":33.47,"h":33.835,"l":33.13,"n":14222,"o":33.56,"t":"2025-06-30T04:00:00Z","v":941316,"vw":33.46622},{"c":33.74,"h":34.35,"l":33.28,"n":15915,"o":33.35,"t":"2025-07-01T04:00:00Z","v":931976,"vw":33.802218},{"c":33.65,"h":33.82,"l":32.995,"n":13949,"o":33.09,"t":"2025-07-02T04:00:00Z","v":740008,"vw":33.577301},{"c":33.7,"h":34.02,"l":33.565,"n":7393,"o":33.87,"t":"2025-07-03T04:00:00Z","v":410699,"vw":33.710687},{"c":33.32,"h":33.725,"l":33.1,"n":12678,"o":33.54,"t":"2025-07-07T04:00:00Z","v":608180,"vw":33.359876},{"c":33.7,"h":34,"l":32.95,"n":13285,"o":33.58,"t":"2025-07-08T04:00:00Z","v":784019,"vw":33.692568},{"c":34.79,"h":34.805,"l":33.82,"n":14309,"o":33.93,"t":"2025-07-09T04:00:00Z","v":776503,"vw":34.557361},{"c":34.68,"h":35.375,"l":34.4833,"n":17545,"o":34.82,"t":"2025-07-10T04:00:00Z","v":808783,"vw":34.946151},{"c":34.3,"h":34.57,"l":33.94,"n":16497,"o":34.42,"t":"2025-07-11T04:00:00Z","v":944822,"vw":34.240363},{"c":34.39,"h":34.48,"l":34.06,"n":11234,"o":34.1,"t":"2025-07-14T04:00:00Z","v":624151,"vw":34.345104},{"c":33.6,"h":34.705,"l":33.6,"n":12982,"o":34.5,"t":"2025-07-15T04:00:00Z","v":660097,"vw":33.916138},{"c":33.81,"h":34.11,"l":33.34,"n":15202,"o":33.88,"t":"2025-07-16T04:00:00Z","v":965491,"vw":33.863712},{"c":33.48,"h":34.27,"l":33.27,"n":15195,"o":33.84,"t":"2025-07-17T04:00:00Z","v":768284,"vw":33.547753},{"c":33.16,"h":33.73,"l":32.98,"n":14225,"o":33.73,"t":"2025-07-18T04:00:00Z","v":751130,"vw":33.163433},{"c":33.22,"h":33.76,"l":33.22,"n":13108,"o":33.35,"t":"2025-07-21T04:00:00Z","v":770214,"vw":33.376731},{"c":33.3,"h":33.53,"l":33.06,"n":13701,"o":33.34,"t":"2025-07-22T04:00:00Z","v":726565,"vw":33.360636},{"c":34.01,"h":34.05,"l":33.24,"n":17350,"o":33.51,"t":"2025-07-23T04:00:00Z","v":981522,"vw":33.700262},{"c":33.63,"h":34.4752,"l":33.62,"n":14339,"o":34.14,"t":"2025-07-24T04:00:00Z","v":684333,"vw":33.805668},{"c":33.51,"h":34.08,"l":33.44,"n":12002,"o":33.82,"t":"2025-07-25T04:00:00Z","v":578793,"vw":33.680986},{"c":33.6,"h":33.795,"l":33.49,"n":11852,"o":33.61,"t":"2025-07-28T04:00:00Z","v":512179,"vw":33.611295},{"c":32.97,"h":33.84,"l":32.87,"n":12746,"o":33.73,"t":"2025-07-29T04:00:00Z","v":545555,"vw":33.057086},{"c":32.99,"h":33.3323,"l":32.78,"n":13348,"o":32.95,"t":"2025-07-30T04:00:00Z","v":735724,"vw":33.003163},{"c":32.82,"h":33.54,"l":32.74,"n":16402,"o":33.19,"t":"2025-07-31T04:00:00Z","v":801067,"vw":32.955367},{"c":31.86,"h":32.42,"l":31.8,"n":20986,"o":32.29,"t":"2025-08-01T04:00:00Z","v":753348,"vw":31.991296},{"c":31.57,"h":32.22,"l":31.29,"n":24855,"o":32.1,"t":"2025-08-04T04:00:00Z","v":1391184,"vw":31.705771},{"c":31.48,"h":31.87,"l":31.085,"n":21059,"o":31.69,"t":"2025-08-05T04:00:00Z","v":1085122,"vw":31.447289},{"c":31.81,"h":31.955,"l":30.85,"n":21067,"o":31.39,"t":"2025-08-06T04:00:00Z","v":1162821,"vw":31.611599},{"c":31.41,"h":32.41,"l":30.56,"n":27473,"o":31.94,"t":"2025-08-07T04:00:00Z","v":1954893,"vw":31.070726},{"c":29.11,"h":31.2,"l":28.93,"n":32090,"o":30.51,"t":"2025-08-08T04:00:00Z","v":2008030,"vw":29.58543},{"c":29.65,"h":29.69,"l":28.8,"n":25026,"o":29,"t":"2025-08-11T04:00:00Z","v":1492557,"vw":29.364946},{"c":30.6,"h":30.8,"l":29.3923,"n":19573,"o":29.64,"t":"2025-08-12T04:00:00Z","v":1139493,"vw":30.434809},{"c":32.1,"h":32.405,"l":30.615,"n":31560,"o":30.7,"t":"2025-08-13T04:00:00Z","v":2022840,"vw":31.997155},{"c":31.75,"h":32.005,"l":31.4742,"n":20690,"o":31.52,"t":"2025-08-14T04:00:00Z","v":946403,"vw":31.776284},{"c":32.39,"h":32.61,"l":31.87,"n":19445,"o":31.94,"t":"2025-08-15T04:00:00Z","v":1006412,"vw":32.385293},{"c":32.39,"h":32.61,"l":32.18,"n":16087,"o":32.31,"t":"2025-08-18T04:00:00Z","v":827172,"vw":32.41407},{"c":32.45,"h":32.59,"l":31.98,"n":13904,"o":32.4,"t":"2025-08-19T04:00:00Z","v":718484,"vw":32.350217},{"c":31.74,"h":32.33,"l":31.61,"n":18273,"o":32.33,"t":"2025-08-20T04:00:00Z","v":988484,"vw":31.811347},{"c":32.2,"h":32.25,"l":31.36,"n":17947,"o":31.53,"t":"2025-08-21T04:00:00Z","v":1010419,"vw":32.039075},{"c":34.18,"h":34.24,"l":32.31,"n":29900,"o":32.5,"t":"2025-08-22T04:00:00Z","v":1713776,"vw":33.721171},{"c":34.11,"h":34.93,"l":34.0001,"n":25810,"o":34.15,"t":"2025-08-25T04:00:00Z","v":1466406,"vw":34.345551},{"c":34.12,"h":34.6,"l":33.72,"n":21973,"o":33.96,"t":"2025-08-26T04:00:00Z","v":1566452,"vw":34.23553},{"c":34.26,"h":34.56,"l":33.92,"n":17179,"o":33.93,"t":"2025-08-27T04:00:00Z","v":910687,"vw":34.282414},{"c":34.38,"h":34.59,"l":33.96,"n":17210,"o":34.26,"t":"2025-08-28T04:00:00Z","v":1121081,"vw":34.287586},{"c":34.6,"h":34.94,"l":34.315,"n":16255,"o":34.47,"t":"2025-08-29T04:00:00Z","v":934108,"vw":34.579323},{"c":34.78,"h":34.81,"l":33.92,"n":21116,"o":34.05,"t":"2025-09-02T04:00:00Z","v":1019855,"vw":34.573073},{"c":35.38,"h":35.745,"l":34.84,"n":21435,"o":34.98,"t":"2025-09-03T04:00:00Z","v":1070280,"vw":35.316857},{"c":36.18,"h":36.19,"l":35.095,"n":18726,"o":35.39,"t":"2025-09-04T04:00:00Z","v":1042803,"vw":35.896151},{"c":36.16,"h":36.65,"l":35.85,"n":17626,"o":36.35,"t":"2025-09-05T04:00:00Z","v":909883,"vw":36.148491},{"c":35.94,"h":36.45,"l":35.58,"n":19497,"o":36.23,"t":"2025-09-08T04:00:00Z","v":1258571,"vw":35.999959},{"c":35.83,"h":35.99,"l":35.22,"n":18396,"o":35.87,"t":"2025-09-09T04:00:00Z","v":850023,"vw":35.869416},{"c":35.4,"h":36,"l":35.365,"n":16977,"o":35.78,"t":"2025-09-10T04:00:00Z","v":732643,"vw":35.550807},{"c":36.29,"h":36.88,"l":35.27,"n":16655,"o":35.42,"t":"2025-09-11T04:00:00Z","v":820593,"vw":36.298272},{"c":36.03,"h":36.35,"l":35.87,"n":13708,"o":36.13,"t":"2025-09-12T04:00:00Z","v":661182,"vw":36.07262},{"c":36.19,"h":36.52,"l":36.03,"n":19062,"o":36.31,"t":"2025-09-15T04:00:00Z","v":1006388,"vw":36.226494},{"c":36.28,"h":36.39,"l":35.56,"n":15392,"o":36.08,"t":"2025-09-16T04:00:00Z","v":862298,"vw":36.193238},{"c":36.75,"h":37.26,"l":36.385,"n":19084,"o":36.42,"t":"2025-09-17T04:00:00Z","v":1378674,"vw":36.780087},{"c":37.57,"h":37.595,"l":36.82,"n":16867,"o":37.07,"t":"2025-09-18T04:00:00Z","v":984410,"vw":37.377388},{"c":37.34,"h":37.94,"l":37.28,"n":18730,"o":37.81,"t":"2025-09-19T04:00:00Z","v":1988301,"vw":37.46317},{"c":37.83,"h":37.95,"l":36.84,"n":20680,"o":37.33,"t":"2025-09-22T04:00:00Z","v":1793284,"vw":37.786402},{"c":37.32,"h":38.12,"l":37.27,"n":21206,"o":37.95,"t":"2025-09-23T04:00:00Z","v":1860853,"vw":37.742398},{"c":37.85,"h":37.93,"l":36.95,"n":21690,"o":37.36,"t":"2025-09-24T04:00:00Z","v":1157189,"vw":37.683468},{"c":37.02,"h":37.66,"l":36.8145,"n":19246,"o":37.52,"t":"2025-09-25T04:00:00Z","v":1142502,"vw":37.171815},{"c":37.5,"h":37.59,"l":37.01,"n":14012,"o":37.15,"t":"2025-09-26T04:00:00Z","v":667812,"vw":37.392713},{"c":37.45,"h":37.845,"l":37.31,"n":19066,"o":37.62,"t":"2025-09-29T04:00:00Z","v":1103372,"vw":37.541602},{"c":37.23,"h":37.82,"l":36.85,"n":15069,"o":37.36,"t":"2025-09-30T04:00:00Z","v":1079308,"vw":37.234503},{"c":37.55,"h":37.93,"l":36.62,"n":21887,"o":36.88,"t":"2025-10-01T04:00:00Z","v":1323573,"vw":37.550466},{"c":38.21,"h":38.295,"l":37.43,"n":15830,"o":37.7,"t":"2025-10-02T04:00:00Z","v":734232,"vw":38.014356},{"c":37.88,"h":38.625,"l":37.59,"n":18297,"o":38.43,"t":"2025-10-03T04:00:00Z","v":1113692,"vw":38.039802},{"c":36.24,"h":38.02,"l":35.79,"n":22633,"o":37.84,"t":"2025-10-06T04:00:00Z","v":1383265,"vw":36.423145},{"c":35.5,"h":36.52,"l":35.495,"n":16693,"o":36.37,"t":"2025-10-07T04:00:00Z","v":961729,"vw":35.776657},{"c":34.77,"h":35.8199,"l":34.67,"n":20694,"o":35.5,"t":"2025-10-08T04:00:00Z","v":946042,"vw":34.922381},{"c":33.99,"h":34.97,"l":33.945,"n":19627,"o":34.68,"t":"2025-10-09T04:00:00Z","v":921581,"vw":34.163692},{"c":33.5,"h":34.32,"l":33.2,"n":24316,"o":33.96,"t":"2025-10-10T04:00:00Z","v":1078489,"vw":33.469},{"c":33.99,"h":34.38,"l":33.75,"n":20014,"o":33.98,"t":"2025-10-13T04:00:00Z","v":896825,"vw":33.963695},{"c":34.99,"h":35.14,"l":33.132,"n":22015,"o":33.6,"t":"2025-10-14T04:00:00Z","v":1066609,"vw":34.830929},{"c":35.04,"h":35.55,"l":34.673,"n":14723,"o":35.17,"t":"2025-10-15T04:00:00Z","v":786143,"vw":35.02407},{"c":35.25,"h":35.79,"l":34.92,"n":17620,"o":34.92,"t":"2025-10-16T04:00:00Z","v":837551,"vw":35.287709},{"c":34.92,"h":35.93,"l":34.9,"n":16283,"o":35.2,"t":"2025-10-17T04:00:00Z","v":1012003,"vw":35.076566},{"c":35.76,"h":35.92,"l":35.09,"n":12688,"o":35.09,"t":"2025-10-20T04:00:00Z","v":618642,"vw":35.652682},{"c":36.02,"h":36.335,"l":35.68,"n":12302,"o":35.76,"t":"2025-10-21T04:00:00Z","v":701577,"vw":36.105284},{"c":36.12,"h":36.41,"l":35.46,"n":16754,"o":36.02,"t":"2025-10-22T04:00:00Z","v":714522,"vw":35.904463},{"c":36.21,"h":36.335,"l":35.48,"n":15123,"o":35.94,"t":"2025-10-23T04:00:00Z","v":774159,"vw":36.094984},{"c":36.79,"h":36.99,"l":36.57,"n":12038,"o":36.75,"t":"2025-10-24T04:00:00Z","v":639856,"vw":36.790023},{"c":35.76,"h":36.97,"l":35.75,"n":17956,"o":36.97,"t":"2025-10-27T04:00:00Z","v":714650,"vw":35.998022},{"c":35.49,"h":35.87,"l":35.46,"n":12962,"o":35.63,"t":"2025-10-28T04:00:00Z","v":446853,"vw":35.59088},{"c":34.28,"h":35.365,"l":34.09,"n":15926,"o":35.26,"t":"2025-10-29T04:00:00Z","v":809539,"vw":34.490458},{"c":34.15,"h":34.63,"l":33.87,"n":16236,"o":34.15,"t":"2025-10-30T04:00:00Z","v":827041,"vw":34.17915},{"c":35.12,"h":35.2,"l":34.08,"n":16003,"o":34.31,"t":"2025-10-31T04:00:00Z","v":785561,"vw":34.91487},{"c":35.09,"h":35.47,"l":34.34,"n":17283,"o":34.98,"t":"2025-11-03T05:00:00Z","v":1040779,"vw":35.043789},{"c":33.98,"h":35.02,"l":33.89,"n":16448,"o":34.73,"t":"2025-11-04T05:00:00Z","v":894571,"vw":34.136954},{"c":34.06,"h":35.07,"l":33.94,"n":17255,"o":34.07,"t":"2025-11-05T05:00:00Z","v":855090,"vw":34.123858},{"c":33.13,"h":34.48,"l":32.46,"n":33928,"o":34.12,"t":"2025-11-06T05:00:00Z","v":2073399,"vw":33.119221},{"c":33.34,"h":36.28,"l":33,"n":36089,"o":34.18,"t":"2025-11-07T05:00:00Z","v":1811563,"vw":33.661704},{"c":35.42,"h":36,"l":33.34,"n":25178,"o":33.92,"t":"2025-11-10T05:00:00Z","v":1438996,"vw":35.223071},{"c":34.63,"h":35.49,"l":34.48,"n":18866,"o":35,"t":"2025-11-11T05:00:00Z","v":807598,"vw":34.825064},{"c":35.65,"h":36.06,"l":34.64,"n":20981,"o":34.64,"t":"2025-11-12T05:00:00Z","v":976173,"vw":35.66239},{"c":36.22,"h":36.33,"l":35.08,"n":21815,"o":35.28,"t":"2025-11-13T05:00:00Z","v":939480,"vw":36.097034},{"c":35.52,"h":36.01,"l":35.1146,"n":19626,"o":35.76,"t":"2025-11-14T05:00:00Z","v":912439,"vw":35.521739},{"c":34.97,"h":36.15,"l":34.92,"n":18230,"o":35.49,"t":"2025-11-17T05:00:00Z","v":919605,"vw":35.335953},{"c":34.96,"h":35.23,"l":34.555,"n":18666,"o":34.66,"t":"2025-11-18T05:00:00Z","v":765401,"vw":34.972955},{"c":33.92,"h":35.015,"l":33.55,"n":18675,"o":34.78,"t":"2025-11-19T05:00:00Z","v":992833,"vw":33.883612},{"c":33.91,"h":34.615,"l":33.595,"n":15553,"o":34.24,"t":"2025-11-20T05:00:00Z","v":790125,"vw":33.856657},{"c":34.6,"h":35.12,"l":33.705,"n":13971,"o":33.99,"t":"2025-11-21T05:00:00Z","v":900971,"vw":34.582914},{"c":35.19,"h":35.35,"l":34.41,"n":12537,"o":34.65,"t":"2025-11-24T05:00:00Z","v":774593,"vw":35.076629},{"c":36.02,"h":36.345,"l":35.325,"n":15531,"o":35.62,"t":"2025-11-25T05:00:00Z","v":788580,"vw":35.996127},{"c":35.89,"h":36.25,"l":35.785,"n":12868,"o":35.88,"t":"2025-11-26T05:00:00Z","v":954358,"vw":35.907575},{"c":35.28,"h":36.5,"l":35.22,"n":8544,"o":36.08,"t":"2025-11-28T05:00:00Z","v":445303,"vw":35.46082},{"c":35.65,"h":35.8,"l":34.67,"n":13001,"o":34.88,"t":"2025-12-01T05:00:00Z","v":734120,"vw":35.524082},{"c":35.52,"h":36.03,"l":35.23,"n":12706,"o":35.68,"t":"2025-12-02T05:00:00Z","v":567676,"vw":35.642773},{"c":36.02,"h":36.28,"l":34.9651,"n":10286,"o":35.6,"t":"2025-12-03T05:00:00Z","v":619345,"vw":35.973519},{"c":35.86,"h":36.26,"l":35.5251,"n":18722,"o":36.13,"t":"2025-12-04T05:00:00Z","v":1215774,"vw":35.906276},{"c":35.84,"h":36.57,"l":35.18,"n":16355,"o":35.7,"t":"2025-12-05T05:00:00Z","v":1066121,"vw":35.964627},{"c":35.41,"h":36,"l":35.225,"n":15648,"o":36,"t":"2025-12-08T05:00:00Z","v":728842,"vw":35.470096},{"c":37.12,"h":37.41,"l":35.13,"n":14237,"o":35.22,"t":"2025-12-09T05:00:00Z","v":1063395,"vw":36.845241},{"c":37.12,"h":37.67,"l":36.755,"n":13738,"o":37.12,"t":"2025-12-10T05:00:00Z","v":975123,"vw":37.121101},{"c":37.52,"h":37.71,"l":36.55,"n":13497,"o":37,"t":"2025-12-11T05:00:00Z","v":775685,"vw":37.436705},{"c":38.5,"h":38.583,"l":37.45,"n":16308,"o":37.76,"t":"2025-12-12T05:00:00Z","v":1158729,"vw":38.324468},{"c":38.56,"h":38.87,"l":38.05,"n":14605,"o":38.37,"t":"2025-12-15T05:00:00Z","v":916797,"vw":38.5689},{"c":38.19,"h":38.95,"l":38.05,"n":14449,"o":38.39,"t":"2025-12-16T05:00:00Z","v":926444,"vw":38.306952},{"c":38.2,"h":38.625,"l":37.66,"n":13384,"o":38.19,"t":"2025-12-17T05:00:00Z","v":703759,"vw":38.268825},{"c":38.46,"h":38.955,"l":38.25,"n":10433,"o":38.6,"t":"2025-12-18T05:00:00Z","v":529264,"vw":38.522187},{"c":38.62,"h":38.9,"l":38.07,"n":15232,"o":38.26,"t":"2025-12-19T05:00:00Z","v":3304479,"vw":38.596254},{"c":38.92,"h":39.2699,"l":38.185,"n":11069,"o":38.71,"t":"2025-12-22T05:00:00Z","v":533629,"vw":38.928207},{"c":39.03,"h":39.13,"l":38.485,"n":10012,"o":38.66,"t":"2025-12-23T05:00:00Z","v":435725,"vw":38.931975},{"c":38.89,"h":39.405,"l":38.78,"n":4353,"o":38.78,"t":"2025-12-24T05:00:00Z","v":239899,"vw":39.036175},{"c":38.64,"h":39.02,"l":38.41,"n":9747,"o":38.81,"t":"2025-12-26T05:00:00Z","v":360279,"vw":38.62896},{"c":38.58,"h":38.74,"l":38.29,"n":7797,"o":38.58,"t":"2025-12-29T05:00:00Z","v":397633,"vw":38.517909},{"c":38.15,"h":38.68,"l":38.11,"n":10418,"o":38.45,"t":"2025-12-30T05:00:00Z","v":394037,"vw":38.292524},{"c":38.35,"h":38.5,"l":38.065,"n":14218,"o":38.1,"t":"2025-12-31T05:00:00Z","v":799712,"vw":38.344022},{"c":37.65,"h":38.79,"l":37.51,"n":16631,"o":38.45,"t":"2026-01-02T05:00:00Z","v":876166,"vw":37.927535},{"c":37.85,"h":38.4,"l":37.36,"n":14215,"o":37.36,"t":"2026-01-05T05:00:00Z","v":839268,"vw":37.973135},{"c":38.46,"h":38.59,"l":37.415,"n":14200,"o":37.72,"t":"2026-01-06T05:00:00Z","v":747665,"vw":38.230298},{"c":37.97,"h":39.02,"l":37.66,"n":11624,"o":38.55,"t":"2026-01-07T05:00:00Z","v":570737,"vw":38.074111},{"c":38.62,"h":38.65,"l":37.71,"n":14323,"o":37.96,"t":"2026-01-08T05:00:00Z","v":810522,"vw":38.331776},{"c":38.84,"h":38.875,"l":37.82,"n":13509,"o":38.59,"t":"2026-01-09T05:00:00Z","v":635205,"vw":38.625666},{"c":38.71,"h":39.42,"l":38.42,"n":15630,"o":38.705,"t":"2026-01-12T05:00:00Z","v":767157,"vw":38.89924},{"c":36.33,"h":38.94,"l":35.91,"n":27816,"o":38.74,"t":"2026-01-13T05:00:00Z","v":1754984,"vw":36.658735},{"c":34.96,"h":36.35,"l":34.45,"n":21240,"o":36.29,"t":"2026-01-14T05:00:00Z","v":1148070,"vw":35.158502},{"c":34.74,"h":35.13,"l":34.27,"n":17091,"o":34.9,"t":"2026-01-15T05:00:00Z","v":898206,"vw":34.670235},{"c":34.17,"h":35,"l":34.01,"n":15681,"o":34.74,"t":"2026-01-16T05:00:00Z","v":1223113,"vw":34.402906},{"c":33.55,"h":34.325,"l":33.25,"n":14706,"o":33.96,"t":"2026-01-20T05:00:00Z","v":754660,"vw":33.662324},{"c":33.66,"h":33.88,"l":33.26,"n":13886,"o":33.51,"t":"2026-01-21T05:00:00Z","v":675200,"vw":33.655839},{"c":34.16,"h":35.05,"l":33.92,"n":14308,"o":33.92,"t":"2026-01-22T05:00:00Z","v":697512,"vw":34.330505},{"c":34,"h":34.57,"l":33.63,"n":14207,"o":34.13,"t":"2026-01-23T05:00:00Z","v":724848,"vw":33.972303},{"c":34.23,"h":34.63,"l":33.82,"n":10999,"o":34.13,"t":"2026-01-26T05:00:00Z","v":690362,"vw":34.258746},{"c":33.93,"h":34.495,"l":33.3701,"n":13100,"o":34.35,"t":"2026-01-27T05:00:00Z","v":642919,"vw":33.885892},{"c":33.42,"h":34.46,"l":33.36,"n":13201,"o":34.2,"t":"2026-01-28T05:00:00Z","v":575358,"vw":33.559609},{"c":33.01,"h":33.68,"l":32.74,"n":15055,"o":33.48,"t":"2026-01-29T05:00:00Z","v":833245,"vw":32.962771},{"c":32.4,"h":33.04,"l":32.2,"n":14532,"o":32.75,"t":"2026-01-30T05:00:00Z","v":857993,"vw":32.435612},{"c":32.38,"h":32.695,"l":31.92,"n":11802,"o":32.21,"t":"2026-02-02T05:00:00Z","v":533087,"vw":32.411882},{"c":29.48,"h":32.135,"l":28.82,"n":30544,"o":31.98,"t":"2026-02-03T05:00:00Z","v":1731490,"vw":29.846732},{"c":28.95,"h":29.37,"l":27.57,"n":36056,"o":29.37,"t":"2026-02-04T05:00:00Z","v":2408453,"vw":28.680175},{"c":28.44,"h":29.295,"l":28.18,"n":23074,"o":28.71,"t":"2026-02-05T05:00:00Z","v":1335299,"vw":28.548722},{"c":28.61,"h":28.7982,"l":27.78,"n":22621,"o":28.63,"t":"2026-02-06T05:00:00Z","v":1355954,"vw":28.405698},{"c":28.51,"h":28.73,"l":27.61,"n":16915,"o":28.5,"t":"2026-02-09T05:00:00Z","v":938214,"vw":28.340183},{"c":28.24,"h":29.13,"l":28.12,"n":14482,"o":28.49,"t":"2026-02-10T05:00:00Z","v":863357,"vw":28.377292},{"c":27.51,"h":28.18,"l":26.67,"n":23783,"o":28.18,"t":"2026-02-11T05:00:00Z","v":1426802,"vw":27.331814},{"c":26.96,"h":27.64,"l":26.39,"n":22782,"o":27.6,"t":"2026-02-12T05:00:00Z","v":1562594,"vw":26.888661},{"c":27.34,"h":27.53,"l":26.77,"n":17700,"o":26.96,"t":"2026-02-13T05:00:00Z","v":1048374,"vw":27.33417},{"c":27.73,"h":28.09,"l":26.93,"n":24248,"o":27.36,"t":"2026-02-17T05:00:00Z","v":1863043,"vw":27.651964},{"c":28.3,"h":28.34,"l":27.56,"n":21165,"o":27.7,"t":"2026-02-18T05:00:00Z","v":1648092,"vw":28.135159},{"c":29.2,"h":29.33,"l":28,"n":30377,"o":28.04,"t":"2026-02-19T05:00:00Z","v":2880645,"vw":28.988997},{"c":30.17,"h":30.59,"l":27.95,"n":36070,"o":28.48,"t":"2026-02-20T05:00:00Z","v":3302688,"vw":29.645796},{"c":27.86,"h":30.525,"l":27.69,"n":28054,"o":30.05,"t":"2026-02-23T05:00:00Z","v":2026708,"vw":28.706826},{"c":28.98,"h":29.255,"l":27.57,"n":34454,"o":27.9,"t":"2026-02-24T05:00:00Z","v":2039176,"vw":28.807698},{"c":30.26,"h":30.28,"l":28.85,"n":25876,"o":29.17,"t":"2026-02-25T05:00:00Z","v":1729715,"vw":29.872263},{"c":31.01,"h":31.32,"l":30.195,"n":31669,"o":30.22,"t":"2026-02-26T05:00:00Z","v":1916428,"vw":30.898458},{"c":30.7,"h":31.12,"l":30.345,"n":25517,"o":30.64,"t":"2026-02-27T05:00:00Z","v":2338313,"vw":30.720386},{"c":31.31,"h":31.37,"l":29.56,"n":26378,"o":29.75,"t":"2026-03-02T05:00:00Z","v":1656566,"vw":30.971106},{"c":32.45,"h":32.68,"l":29.9001,"n":30769,"o":30.76,"t":"2026-03-03T05:00:00Z","v":1809211,"vw":32.154501},{"c":33.53,"h":33.66,"l":32.42,"n":27107,"o":32.55,"t":"2026-03-04T05:00:00Z","v":1482846,"vw":33.22804},{"c":34.2,"h":34.93,"l":33.73,"n":28988,"o":34.53,"t":"2026-03-05T05:00:00Z","v":1742085,"vw":34.305227},{"c":33.66,"h":34.03,"l":33.4,"n":21994,"o":33.93,"t":"2026-03-06T05:00:00Z","v":1017899,"vw":33.682157},{"c":33.85,"h":34.07,"l":32.43,"n":23250,"o":33.37,"t":"2026-03-09T04:00:00Z","v":1226707,"vw":33.548326},{"c":32.38,"h":33.74,"l":32.36,"n":18230,"o":33.74,"t":"2026-03-10T04:00:00Z","v":960724,"vw":32.676391},{"c":31.39,"h":32.79,"l":31.08,"n":19137,"o":32.36,"t":"2026-03-11T04:00:00Z","v":940482,"vw":31.45268},{"c":30.96,"h":31.765,"l":30.81,"n":18818,"o":31.1,"t":"2026-03-12T04:00:00Z","v":993382,"vw":31.180701},{"c":30.86,"h":31.3,"l":30.52,"n":15590,"o":31.1,"t":"2026-03-13T04:00:00Z","v":813561,"vw":30.800126},{"c":31.06,"h":31.59,"l":30.72,"n":16136,"o":31.03,"t":"2026-03-16T04:00:00Z","v":1039914,"vw":31.185322},{"c":33.42,"h":33.5,"l":31.02,"n":27315,"o":31.13,"t":"2026-03-17T04:00:00Z","v":1558459,"vw":33.111202},{"c":33.96,"h":34.45,"l":32.765,"n":27413,"o":32.92,"t":"2026-03-18T04:00:00Z","v":1531476,"vw":34.069307},{"c":33.99,"h":35.01,"l":33.45,"n":28532,"o":33.45,"t":"2026-03-19T04:00:00Z","v":1621847,"vw":34.058063},{"c":33.6,"h":34.6,"l":33.44,"n":27830,"o":34.03,"t":"2026-03-20T04:00:00Z","v":3251366,"vw":33.64538},{"c":34.35,"h":34.89,"l":33.92,"n":26439,"o":34.16,"t":"2026-03-23T04:00:00Z","v":1258362,"vw":34.443884},{"c":34.83,"h":35.03,"l":34.135,"n":23571,"o":34.29,"t":"2026-03-24T04:00:00Z","v":1325526,"vw":34.708159},{"c":35.45,"h":36.09,"l":34.35,"n":24546,"o":35.35,"t":"2026-03-25T04:00:00Z","v":1059614,"vw":35.289243},{"c":35.66,"h":36.4,"l":35.2,"n":20553,"o":35.26,"t":"2026-03-26T04:00:00Z","v":1144761,"vw":35.805366},{"c":35.01,"h":35.88,"l":34.9201,"n":20976,"o":35.26,"t":"2026-03-27T04:00:00Z","v":1007132,"vw":35.179203},{"c":35.28,"h":35.845,"l":35.025,"n":24302,"o":35.34,"t":"2026-03-30T04:00:00Z","v":1147465,"vw":35.310262},{"c":34.05,"h":35.61,"l":33.75,"n":24585,"o":35.61,"t":"2026-03-31T04:00:00Z","v":1401237,"vw":34.235114},{"c":33.55,"h":34.5,"l":33.0001,"n":22751,"o":34,"t":"2026-04-01T04:00:00Z","v":1069196,"vw":33.658342},{"c":33.33,"h":33.55,"l":32.37,"n":17532,"o":33.04,"t":"2026-04-02T04:00:00Z","v":912332,"vw":33.228247},{"c":34.75,"h":34.91,"l":33.25,"n":14409,"o":33.4,"t":"2026-04-06T04:00:00Z","v":908139,"vw":34.585478},{"c":35.24,"h":35.36,"l":34.0703,"n":14245,"o":34.72,"t":"2026-04-07T04:00:00Z","v":1516553,"vw":35.159649},{"c":34.57,"h":36.44,"l":34.48,"n":19150,"o":35.77,"t":"2026-04-08T04:00:00Z","v":1028680,"vw":34.829622},{"c":34.4,"h":34.815,"l":33.3386,"n":13961,"o":34.42,"t":"2026-04-09T04:00:00Z","v":668278,"vw":34.135158},{"c":34.15,"h":34.64,"l":33.81,"n":11868,"o":34.41,"t":"2026-04-10T04:00:00Z","v":853399,"vw":34.105806},{"c":34.84,"h":34.99,"l":33.69,"n":14694,"o":34.12,"t":"2026-04-13T04:00:00Z","v":1020034,"vw":34.691435},{"c":35.77,"h":35.78,"l":34.96,"n":9547,"o":34.96,"t":"2026-04-14T04:00:00Z","v":413293,"vw":35.542424},{"c":35.86,"h":36.27,"l":35.63,"n":11797,"o":35.83,"t":"2026-04-15T04:00:00Z","v":614045,"vw":35.915063},{"c":36.21,"h":36.32,"l":35.685,"n":13381,"o":35.92,"t":"2026-04-16T04:00:00Z","v":868136,"vw":36.121374},{"c":36.86,"h":37.52,"l":36.5,"n":11339,"o":36.61,"t":"2026-04-17T04:00:00Z","v":770802,"vw":37.024411},{"c":37.13,"h":37.36,"l":36.65,"n":9443,"o":36.71,"t":"2026-04-20T04:00:00Z","v":590809,"vw":37.050244},{"c":37.86,"h":38.335,"l":37.075,"n":13402,"o":37.3,"t":"2026-04-21T04:00:00Z","v":855289,"vw":37.971096},{"c":38.13,"h":38.66,"l":37.725,"n":11678,"o":38.16,"t":"2026-04-22T04:00:00Z","v":536230,"vw":38.100186},{"c":37.48,"h":38.11,"l":37.04,"n":11015,"o":37.69,"t":"2026-04-23T04:00:00Z","v":476927,"vw":37.434391},{"c":37.62,"h":37.91,"l":37.2,"n":14463,"o":37.45,"t":"2026-04-24T04:00:00Z","v":1141414,"vw":37.55677},{"c":37.73,"h":38.22,"l":37.33,"n":17032,"o":37.43,"t":"2026-04-27T04:00:00Z","v":806854,"vw":37.74565},{"c":36.95,"h":38.3,"l":36.89,"n":14118,"o":37.98,"t":"2026-04-28T04:00:00Z","v":854438,"vw":37.257879},{"c":36.67,"h":37.36,"l":36.2,"n":19824,"o":36.77,"t":"2026-04-29T04:00:00Z","v":1081636,"vw":36.842225},{"c":36.46,"h":36.82,"l":36.15,"n":18366,"o":36.47,"t":"2026-04-30T04:00:00Z","v":1229504,"vw":36.536795},{"c":37.04,"h":37.44,"l":36.72,"n":26020,"o":36.72,"t":"2026-05-01T04:00:00Z","v":1673539,"vw":37.132578},{"c":36.98,"h":37.57,"l":36.895,"n":17281,"o":36.97,"t":"2026-05-04T04:00:00Z","v":1074673,"vw":37.14903},{"c":37.67,"h":38.19,"l":37,"n":26621,"o":37,"t":"2026-05-05T04:00:00Z","v":1993305,"vw":37.674972},{"c":37.41,"h":37.84,"l":36.785,"n":20381,"o":37.67,"t":"2026-05-06T04:00:00Z","v":1128996,"vw":37.246165},{"c":38.16,"h":38.25,"l":37.43,"n":25042,"o":37.63,"t":"2026-05-07T04:00:00Z","v":1794597,"vw":37.929854},{"c":34.745,"h":38.1,"l":33.75,"n":32089,"o":38.1,"t":"2026-05-08T04:00:00Z","v":1907561,"vw":35.23548},{"c":32.39,"h":34.85,"l":32.33,"n":25390,"o":34.59,"t":"2026-05-11T04:00:00Z","v":1550912,"vw":32.954251},{"c":31.57,"h":32.44,"l":31.315,"n":22127,"o":32.42,"t":"2026-05-12T04:00:00Z","v":1397454,"vw":31.631011},{"c":31.22,"h":31.32,"l":30.57,"n":17920,"o":31.1,"t":"2026-05-13T04:00:00Z","v":1095359,"vw":31.066119},{"c":30.04,"h":31.43,"l":29.9,"n":21862,"o":31.19,"t":"2026-05-14T04:00:00Z","v":1694527,"vw":30.306008},{"c":28.67,"h":30.58,"l":28.495,"n":22858,"o":30.15,"t":"2026-05-15T04:00:00Z","v":1553133,"vw":29.065309},{"c":28.66,"h":29.9697,"l":28.64,"n":32330,"o":28.82,"t":"2026-05-18T04:00:00Z","v":2832786,"vw":29.017002},{"c":28.39,"h":29.54,"l":28.31,"n":25973,"o":28.89,"t":"2026-05-19T04:00:00Z","v":1660713,"vw":28.583319},{"c":28.21,"h":28.425,"l":27.43,"n":20817,"o":28.22,"t":"2026-05-20T04:00:00Z","v":1550950,"vw":28.103045},{"c":27.6,"h":28.065,"l":27.25,"n":19461,"o":28,"t":"2026-05-21T04:00:00Z","v":1021511,"vw":27.621549},{"c":28.24,"h":28.28,"l":27.51,"n":18849,"o":27.51,"t":"2026-05-22T04:00:00Z","v":1397214,"vw":28.058486},{"c":27.79,"h":28.43,"l":27.64,"n":21832,"o":28.03,"t":"2026-05-26T04:00:00Z","v":1758680,"vw":27.841325},{"c":28.9,"h":29.32,"l":27.79,"n":30518,"o":27.79,"t":"2026-05-27T04:00:00Z","v":2968976,"vw":28.88135},{"c":30.35,"h":30.37,"l":28.64,"n":26896,"o":28.92,"t":"2026-05-28T04:00:00Z","v":1676004,"vw":29.837575},{"c":29.86,"h":30.77,"l":29.84,"n":28344,"o":30.46,"t":"2026-05-29T04:00:00Z","v":2407893,"vw":30.195263},{"c":29.73,"h":30.2276,"l":29.03,"n":23163,"o":29.86,"t":"2026-06-01T04:00:00Z","v":1396291,"vw":29.584781},{"c":28.64,"h":29.72,"l":28.5,"n":23222,"o":29.52,"t":"2026-06-02T04:00:00Z","v":1408352,"vw":28.734573},{"c":27.25,"h":28.68,"l":26.78,"n":32809,"o":28.48,"t":"2026-06-03T04:00:00Z","v":2754054,"vw":27.108843},{"c":27.37,"h":28.49,"l":27.34,"n":18822,"o":27.88,"t":"2026-06-04T04:00:00Z","v":1010935,"vw":27.701709},{"c":27.42,"h":28.11,"l":27.04,"n":16399,"o":27.65,"t":"2026-06-05T04:00:00Z","v":775465,"vw":27.402063},{"c":27.51,"h":27.57,"l":26.9301,"n":18272,"o":27.42,"t":"2026-06-08T04:00:00Z","v":1045383,"vw":27.362843},{"c":28.26,"h":28.6,"l":27.49,"n":18094,"o":27.59,"t":"2026-06-09T04:00:00Z","v":1168619,"vw":28.238734},{"c":28.1,"h":28.64,"l":27.715,"n":18211,"o":27.98,"t":"2026-06-10T04:00:00Z","v":1264816,"vw":28.138584},{"c":27.68,"h":28,"l":27.215,"n":16494,"o":27.91,"t":"2026-06-11T04:00:00Z","v":965814,"vw":27.638885},{"c":27.17,"h":28.05,"l":27.021,"n":19266,"o":28.02,"t":"2026-06-12T04:00:00Z","v":1072116,"vw":27.376436},{"c":27.94,"h":28.43,"l":27.08,"n":17268,"o":27.24,"t":"2026-06-15T04:00:00Z","v":1166474,"vw":27.859084},{"c":29.78,"h":30.62,"l":27.99,"n":31761,"o":28.03,"t":"2026-06-16T04:00:00Z","v":2187080,"vw":29.859488},{"c":29.36,"h":29.94,"l":29.08,"n":24389,"o":29.44,"t":"2026-06-17T04:00:00Z","v":1517294,"vw":29.439801},{"c":30.02,"h":30.58,"l":28.85,"n":19074,"o":29.43,"t":"2026-06-18T04:00:00Z","v":2616200,"vw":29.999453},{"c":30.08,"h":30.79,"l":29.3765,"n":18497,"o":29.75,"t":"2026-06-22T04:00:00Z","v":1384544,"vw":30.221737},{"c":30.44,"h":31.03,"l":30.2,"n":18090,"o":30.4,"t":"2026-06-23T04:00:00Z","v":1174799,"vw":30.482699},{"c":31.2,"h":31.51,"l":30.4,"n":16616,"o":30.47,"t":"2026-06-24T04:00:00Z","v":1080141,"vw":31.116983},{"c":31.03,"h":31.74,"l":30.74,"n":17576,"o":30.94,"t":"2026-06-25T04:00:00Z","v":915463,"vw":31.086816},{"c":33.03,"h":33.42,"l":30.859,"n":23161,"o":31.14,"t":"2026-06-26T04:00:00Z","v":3093631,"vw":32.948048},{"c":34,"h":34.317,"l":32.9,"n":23829,"o":33.03,"t":"2026-06-29T04:00:00Z","v":1469684,"vw":33.936227},{"c":34.09,"h":34.18,"l":33.29,"n":20136,"o":33.83,"t":"2026-06-30T04:00:00Z","v":1058097,"vw":33.892442},{"c":35.14,"h":35.69,"l":34.305,"n":22609,"o":34.305,"t":"2026-07-01T04:00:00Z","v":1597568,"vw":35.176354},{"c":36.24,"h":36.35,"l":35.03,"n":21726,"o":35.03,"t":"2026-07-02T04:00:00Z","v":1151279,"vw":35.908535},{"c":35.66,"h":36.24,"l":35.5,"n":23286,"o":35.85,"t":"2026-07-06T04:00:00Z","v":1188828,"vw":35.727863},{"c":34.92,"h":36.49,"l":34.73,"n":30476,"o":36.29,"t":"2026-07-07T04:00:00Z","v":2431230,"vw":35.697347},{"c":34.19,"h":34.95,"l":33.8,"n":20542,"o":34.95,"t":"2026-07-08T04:00:00Z","v":1122615,"vw":34.166509},{"c":34.5,"h":34.97,"l":33.4345,"n":20643,"o":33.68,"t":"2026-07-09T04:00:00Z","v":1201621,"vw":34.517112},{"c":34.18,"h":35.39,"l":33.76,"n":17516,"o":34.88,"t":"2026-07-10T04:00:00Z","v":925392,"vw":34.187497},{"c":33.75,"h":34.465,"l":32.47,"n":26048,"o":34.18,"t":"2026-07-13T04:00:00Z","v":1908948,"vw":33.136943},{"c":34.05,"h":34.2,"l":33.16,"n":14594,"o":33.43,"t":"2026-07-14T04:00:00Z","v":794971,"vw":33.925283},{"c":35.66,"h":35.805,"l":33.99,"n":17600,"o":33.99,"t":"2026-07-15T04:00:00Z","v":978494,"vw":35.460693},{"c":36.02,"h":36.52,"l":35.6,"n":20170,"o":35.82,"t":"2026-07-16T04:00:00Z","v":1360257,"vw":36.097444},{"c":35,"h":35.97,"l":34.87,"n":21394,"o":35.54,"t":"2026-07-17T04:00:00Z","v":1380907,"vw":35.337068},{"c":35.16,"h":35.83,"l":34.4,"n":15849,"o":35.22,"t":"2026-07-20T04:00:00Z","v":1124267,"vw":35.249444},{"c":35.06,"h":35.47,"l":34.86,"n":15070,"o":35.15,"t":"2026-07-21T04:00:00Z","v":834716,"vw":35.085552},{"c":33.67,"h":35.2,"l":33.51,"n":15079,"o":34.73,"t":"2026-07-22T04:00:00Z","v":842053,"vw":33.831767},{"c":32.96,"h":33.33,"l":32.6,"n":15575,"o":33.17,"t":"2026-07-23T04:00:00Z","v":1101844,"vw":32.898856},{"c":33.37,"h":33.88,"l":33.24,"n":14432,"o":33.39,"t":"2026-07-24T04:00:00Z","v":782130,"vw":33.503685},{"c":34.96,"h":35.375,"l":33.6247,"n":12134,"o":33.85,"t":"2026-07-27T04:00:00Z","v":608258,"vw":34.775509},{"c":36.42,"h":36.51,"l":35.01,"n":16137,"o":35.49,"t":"2026-07-28T04:00:00Z","v":1054758,"vw":36.184456},{"c":37.07,"h":37.785,"l":35.61,"n":17794,"o":36.29,"t":"2026-07-29T04:00:00Z","v":1225694,"vw":37.225464},{"c":36,"h":36.68,"l":34.55,"n":18134,"o":36.48,"t":"2026-07-30T04:00:00Z","v":956792,"vw":35.664516},{"c":36.24,"h":36.33,"l":35.34,"n":12547,"o":35.7,"t":"2026-07-31T04:00:00Z","v":650074,"vw":36.046217},{"c":36.93,"h":37.505,"l":36.55,"n":17571,"o":36.55,"t":"2026-08-03T04:00:00Z","v":940354,"vw":37.009181},{"c":37.02,"h":37.99,"l":36.34,"n":14138,"o":36.34,"t":"2026-08-04T04:00:00Z","v":782762,"vw":37.18619},{"c":36.41,"h":36.91,"l":36.21,"n":14588,"o":36.69,"t":"2026-08-05T04:00:00Z","v":880686,"vw":36.470146},{"c":36.38,"h":36.49,"l":35.33,"n":15489,"o":35.74,"t":"2026-08-06T04:00:00Z","v":1226955,"vw":36.208667},{"c":38.985,"h":41.2199,"l":37.92,"n":31432,"o":40,"t":"2026-08-07T04:00:00Z","v":2180267,"vw":39.284283},{"c":37.59,"h":38.66,"l":36.47,"n":22201,"o":38.46,"t":"2026-08-10T04:00:00Z","v":1045616,"vw":37.332645},{"c":36.18,"h":37.3,"l":36.05,"n":17770,"o":36.81,"t":"2026-08-11T04:00:00Z","v":1085721,"vw":36.485669},{"c":36.88,"h":36.96,"l":35.95,"n":14534,"o":36.05,"t":"2026-08-12T04:00:00Z","v":751037,"vw":36.582645},{"c":37.94,"h":38.2,"l":36.995,"n":14934,"o":37,"t":"2026-08-13T04:00:00Z","v":990711,"vw":37.797619},{"c":37.44,"h":38.25,"l":37.04,"n":13933,"o":38,"t":"2026-08-14T04:00:00Z","v":725246,"vw":37.456022},{"c":35.77,"h":37.3341,"l":35.62,"n":16422,"o":37,"t":"2026-08-17T04:00:00Z","v":755187,"vw":35.971237},{"c":36.22,"h":36.91,"l":35.715,"n":15634,"o":35.8,"t":"2026-08-18T04:00:00Z","v":764622,"vw":36.371802},{"c":37.04,"h":37.185,"l":36.245,"n":14410,"o":36.27,"t":"2026-08-19T04:00:00Z","v":764416,"vw":36.982598},{"c":36.89,"h":37.295,"l":36.28,"n":10249,"o":36.71,"t":"2026-08-20T04:00:00Z","v":538541,"vw":36.91169},{"c":36.85,"h":37.15,"l":36.4,"n":11567,"o":37.01,"t":"2026-08-21T04:00:00Z","v":663135,"vw":36.876226},{"c":37.21,"h":37.75,"l":36.74,"n":12821,"o":36.92,"t":"2026-08-24T04:00:00Z","v":634541,"vw":37.236648},{"c":36.45,"h":37.53,"l":36.36,"n":10819,"o":37.24,"t":"2026-08-25T04:00:00Z","v":593515,"vw":36.580909},{"c":36.2,"h":36.77,"l":35.98,"n":16682,"o":36.39,"t":"2026-08-26T04:00:00Z","v":835205,"vw":36.342098},{"c":36.36,"h":36.96,"l":35.87,"n":12843,"o":36.16,"t":"2026-08-27T04:00:00Z","v":566537,"vw":36.484357},{"c":36.56,"h":37.4299,"l":36.36,"n":11521,"o":36.5,"t":"2026-08-28T04:00:00Z","v":540662,"vw":36.600601},{"c":35.66,"h":36.56,"l":35.285,"n":14947,"o":36.56,"t":"2026-08-31T04:00:00Z","v":1284336,"vw":35.663347},{"c":34.77,"h":35.64,"l":34.63,"n":14824,"o":35.2,"t":"2026-09-01T04:00:00Z","v":753966,"vw":34.910132},{"c":34.63,"h":35.23,"l":34.195,"n":14371,"o":34.66,"t":"2026-09-02T04:00:00Z","v":718568,"vw":34.774362},{"c":34.23,"h":35.425,"l":34.05,"n":13743,"o":34.57,"t":"2026-09-03T04:00:00Z","v":739510,"vw":34.325737},{"c":33.74,"h":34.03,"l":32.93,"n":14607,"o":33.6,"t":"2026-09-04T04:00:00Z","v":982035,"vw":33.678297},{"c":32.77,"h":33.505,"l":32.46,"n":15948,"o":33.28,"t":"2026-09-08T04:00:00Z","v":911583,"vw":32.778249},{"c":32.48,"h":33.11,"l":32.15,"n":18354,"o":32.58,"t":"2026-09-09T04:00:00Z","v":1060144,"vw":32.568818},{"c":33.3,"h":33.585,"l":32.23,"n":16566,"o":32.38,"t":"2026-09-10T04:00:00Z","v":832294,"vw":33.262521},{"c":34.425,"h":34.69,"l":33.64,"n":20683,"o":33.65,"t":"2026-09-11T04:00:00Z","v":1165612,"vw":34.340927},{"c":34.93,"h":35.4258,"l":34.205,"n":14458,"o":34.94,"t":"2026-09-14T04:00:00Z","v":943609,"vw":34.914251},{"c":35,"h":35.11,"l":34.29,"n":14413,"o":34.62,"t":"2026-09-15T04:00:00Z","v":974393,"vw":34.884978},{"c":34.7,"h":34.875,"l":34.11,"n":14888,"o":34.815,"t":"2026-09-16T04:00:00Z","v":1452645,"vw":34.510224},{"c":33.75,"h":34.95,"l":33.67,"n":17124,"o":34.95,"t":"2026-09-17T04:00:00Z","v":1099197,"vw":33.997675},{"c":33.21,"h":33.59,"l":33.15,"n":12193,"o":33.57,"t":"2026-09-18T04:00:00Z","v":1825826,"vw":33.253243},{"c":33.17,"h":33.69,"l":32.97,"n":14211,"o":33.48,"t":"2026-09-21T04:00:00Z","v":838173,"vw":33.17981},{"c":31.94,"h":33.7,"l":31.29,"n":27176,"o":33.7,"t":"2026-09-22T04:00:00Z","v":2213661,"vw":31.931339},{"c":30.57,"h":31.76,"l":29.78,"n":35382,"o":31.56,"t":"2026-09-23T04:00:00Z","v":2198112,"vw":30.434837},{"c":30.99,"h":31.23,"l":30.1975,"n":19334,"o":30.73,"t":"2026-09-24T04:00:00Z","v":1191775,"vw":30.707827},{"c":31.3,"h":31.89,"l":30.71,"n":16009,"o":30.79,"t":"2026-09-25T04:00:00Z","v":1173474,"vw":31.453401},{"c":30.81,"h":31.26,"l":30.45,"n":18564,"o":30.85,"t":"2026-09-28T04:00:00Z","v":980893,"vw":30.806562},{"c":31.16,"h":31.2,"l":30.52,"n":17040,"o":30.52,"t":"2026-09-29T04:00:00Z","v":1200193,"vw":31.005954},{"c":31.16,"h":31.835,"l":30.945,"n":19007,"o":31.2,"t":"2026-09-30T04:00:00Z","v":1688419,"vw":31.26021},{"c":29.73,"h":31.455,"l":28.635,"n":32319,"o":31.43,"t":"2026-10-01T04:00:00Z","v":2152331,"vw":29.669331},{"c":30.02,"h":30.42,"l":29.17,"n":20194,"o":29.62,"t":"2026-10-02T04:00:00Z","v":1425162,"vw":30.049041},{"c":29.35,"h":30.04,"l":29.02,"n":21398,"o":29.83,"t":"2026-10-05T04:00:00Z","v":2138652,"vw":29.423458},{"c":28.73,"h":29.59,"l":28.275,"n":23229,"o":29.42,"t":"2026-10-06T04:00:00Z","v":2551209,"vw":28.771269},{"c":28.77,"h":28.78,"l":27.79,"n":29323,"o":28.54,"t":"2026-10-07T04:00:00Z","v":2403201,"vw":28.332833},{"c":29.24,"h":29.325,"l":28.49,"n":29096,"o":28.715,"t":"2026-10-08T04:00:00Z","v":2811967,"vw":28.960358},{"c":28.85,"h":29.82,"l":28.44,"n":22930,"o":29.43,"t":"2026-10-09T04:00:00Z","v":1672185,"vw":28.796048},{"c":28.39,"h":29.17,"l":28.37,"n":17005,"o":28.81,"t":"2026-10-12T04:00:00Z","v":1166314,"vw":28.606563},{"c":29.32,"h":29.41,"l":28.01,"n":22345,"o":28.01,"t":"2026-10-13T04:00:00Z","v":1687704,"vw":29.085424},{"c":30.02,"h":30.04,"l":28.94,"n":23400,"o":29.13,"t":"2026-10-14T04:00:00Z","v":1410332,"vw":29.673918},{"c":30.3,"h":31.45,"l":29.37,"n":25554,"o":30.29,"t":"2026-10-15T04:00:00Z","v":1791408,"vw":30.387295},{"c":30.28,"h":30.92,"l":29.73,"n":15716,"o":30.34,"t":"2026-10-16T04:00:00Z","v":1009285,"vw":30.141642},{"c":31.02,"h":31.22,"l":29.83,"n":17904,"o":30.26,"t":"2026-10-19T04:00:00Z","v":1213964,"vw":30.846582},{"c":31.66,"h":32.17,"l":31.341,"n":18424,"o":31.49,"t":"2026-10-20T04:00:00Z","v":1417777,"vw":31.684181},{"c":31.19,"h":31.63,"l":30.86,"n":18789,"o":31.5,"t":"2026-10-21T04:00:00Z","v":1205181,"vw":31.179438},{"c":32.43,"h":32.745,"l":31.22,"n":9073,"o":31.28,"t":"2026-10-22T04:00:00Z","v":469101,"vw":32.262194}],"volatilityBars":[{"c":33.21,"h":33.21,"l":33.21,"n":3,"o":33.21,"t":"2026-09-21T11:00:00Z","v":292,"vw":33.21},{"c":33.22,"h":33.69,"l":33.14,"n":162,"o":33.45,"t":"2026-09-21T13:30:00Z","v":15108,"vw":33.507904},{"c":33.335,"h":33.41,"l":33.175,"n":97,"o":33.22,"t":"2026-09-21T13:45:00Z","v":5993,"vw":33.266548},{"c":33.388,"h":33.44,"l":33.25,"n":288,"o":33.3375,"t":"2026-09-21T14:00:00Z","v":12517,"vw":33.309195},{"c":33.28,"h":33.45,"l":33.28,"n":351,"o":33.375,"t":"2026-09-21T14:15:00Z","v":12740,"vw":33.382616},{"c":33.245,"h":33.35,"l":33.22,"n":406,"o":33.3,"t":"2026-09-21T14:30:00Z","v":19199,"vw":33.273938},{"c":33.4,"h":33.4,"l":33.194,"n":279,"o":33.2,"t":"2026-09-21T14:45:00Z","v":8469,"vw":33.298939},{"c":33.26,"h":33.38,"l":33.24,"n":413,"o":33.36,"t":"2026-09-21T15:00:00Z","v":12438,"vw":33.290096},{"c":33.195,"h":33.27,"l":33.15,"n":394,"o":33.24,"t":"2026-09-21T15:15:00Z","v":13188,"vw":33.212178},{"c":33.24,"h":33.31,"l":33.195,"n":399,"o":33.195,"t":"2026-09-21T15:30:00Z","v":37353,"vw":33.250789},{"c":33.19,"h":33.22,"l":33.16,"n":341,"o":33.18,"t":"2026-09-21T15:45:00Z","v":11565,"vw":33.199498},{"c":33.32,"h":33.32,"l":33.18,"n":370,"o":33.19,"t":"2026-09-21T16:00:00Z","v":24617,"vw":33.246498},{"c":33.33,"h":33.33,"l":33.29,"n":309,"o":33.305,"t":"2026-09-21T16:15:00Z","v":8433,"vw":33.310071},{"c":33.28,"h":33.39,"l":33.28,"n":205,"o":33.35,"t":"2026-09-21T16:30:00Z","v":5406,"vw":33.344732},{"c":33.24,"h":33.31,"l":33.22,"n":251,"o":33.29,"t":"2026-09-21T16:45:00Z","v":6112,"vw":33.269919},{"c":33.22,"h":33.25,"l":33.22,"n":222,"o":33.22,"t":"2026-09-21T17:00:00Z","v":5824,"vw":33.232257},{"c":33.22,"h":33.22,"l":33.19,"n":207,"o":33.2,"t":"2026-09-21T17:15:00Z","v":7610,"vw":33.209064},{"c":33.28,"h":33.28,"l":33.21,"n":256,"o":33.24,"t":"2026-09-21T17:30:00Z","v":5720,"vw":33.236294},{"c":33.2,"h":33.26,"l":33.2,"n":275,"o":33.26,"t":"2026-09-21T17:45:00Z","v":7081,"vw":33.233992},{"c":33.145,"h":33.2,"l":33.08,"n":728,"o":33.19,"t":"2026-09-21T18:00:00Z","v":55438,"vw":33.131743},{"c":33.14,"h":33.19,"l":33.12,"n":559,"o":33.145,"t":"2026-09-21T18:15:00Z","v":46285,"vw":33.144711},{"c":33.02,"h":33.16,"l":32.97,"n":1437,"o":33.14,"t":"2026-09-21T18:30:00Z","v":120501,"vw":33.041313},{"c":33.18,"h":33.19,"l":33.01,"n":616,"o":33.02,"t":"2026-09-21T18:45:00Z","v":23484,"vw":33.112091},{"c":33.225,"h":33.225,"l":33.11,"n":525,"o":33.18,"t":"2026-09-21T19:00:00Z","v":17701,"vw":33.188649},{"c":33.23,"h":33.26,"l":33.21,"n":522,"o":33.21,"t":"2026-09-21T19:15:00Z","v":21468,"vw":33.232862},{"c":33.26,"h":33.33,"l":33.24,"n":894,"o":33.24,"t":"2026-09-21T19:30:00Z","v":39685,"vw":33.294219},{"c":33.17,"h":33.26,"l":33.14,"n":2068,"o":33.255,"t":"2026-09-21T19:45:00Z","v":100081,"vw":33.188057},{"c":33.17,"h":33.17,"l":33.17,"n":25,"o":33.17,"t":"2026-09-21T20:00:00Z","v":169801,"vw":33.17},{"c":33.18,"h":33.18,"l":33.18,"n":1,"o":33.18,"t":"2026-09-22T12:30:00Z","v":245,"vw":33.18},{"c":33.41,"h":33.7,"l":33.33,"n":67,"o":33.7,"t":"2026-09-22T13:30:00Z","v":8753,"vw":33.600553},{"c":33.28,"h":33.41,"l":33.24,"n":292,"o":33.4,"t":"2026-09-22T13:45:00Z","v":15561,"vw":33.334354},{"c":33.33,"h":33.41,"l":33.28,"n":364,"o":33.28,"t":"2026-09-22T14:00:00Z","v":21125,"vw":33.328347},{"c":32.69,"h":33.3,"l":32.69,"n":1318,"o":33.3,"t":"2026-09-22T14:15:00Z","v":92583,"vw":32.947827},{"c":32.45,"h":32.66,"l":32.43,"n":1573,"o":32.66,"t":"2026-09-22T14:30:00Z","v":116172,"vw":32.541972},{"c":32.37,"h":32.53,"l":32.37,"n":1521,"o":32.45,"t":"2026-09-22T14:45:00Z","v":105160,"vw":32.445224},{"c":31.46,"h":32.38,"l":31.42,"n":939,"o":32.34,"t":"2026-09-22T15:00:00Z","v":96115,"vw":32.113164},{"c":31.6,"h":31.6686,"l":31.43,"n":1340,"o":31.46,"t":"2026-09-22T15:15:00Z","v":87458,"vw":31.5304},{"c":31.32,"h":31.6,"l":31.32,"n":788,"o":31.54,"t":"2026-09-22T15:30:00Z","v":45770,"vw":31.427872},{"c":31.315,"h":31.54,"l":31.3,"n":783,"o":31.3165,"t":"2026-09-22T15:45:00Z","v":30293,"vw":31.433471},{"c":31.61,"h":31.64,"l":31.29,"n":1431,"o":31.32,"t":"2026-09-22T16:00:00Z","v":98691,"vw":31.422792},{"c":31.67,"h":31.69,"l":31.57,"n":367,"o":31.62,"t":"2026-09-22T16:15:00Z","v":10961,"vw":31.625456},{"c":31.52,"h":31.72,"l":31.5,"n":1129,"o":31.68,"t":"2026-09-22T16:30:00Z","v":80313,"vw":31.560719},{"c":31.61,"h":31.69,"l":31.555,"n":398,"o":31.555,"t":"2026-09-22T16:45:00Z","v":10520,"vw":31.628499},{"c":31.62,"h":31.675,"l":31.58,"n":589,"o":31.63,"t":"2026-09-22T17:00:00Z","v":20312,"vw":31.635413},{"c":31.51,"h":31.64,"l":31.41,"n":650,"o":31.61,"t":"2026-09-22T17:15:00Z","v":20131,"vw":31.512609},{"c":31.46,"h":31.54,"l":31.39,"n":580,"o":31.53,"t":"2026-09-22T17:30:00Z","v":21349,"vw":31.463006},{"c":31.775,"h":31.775,"l":31.43,"n":907,"o":31.44,"t":"2026-09-22T17:45:00Z","v":42028,"vw":31.598261},{"c":31.405,"h":31.9,"l":31.33,"n":586,"o":31.81,"t":"2026-09-22T18:00:00Z","v":52594,"vw":31.609339},{"c":31.56,"h":31.56,"l":31.34,"n":592,"o":31.4,"t":"2026-09-22T18:15:00Z","v":39652,"vw":31.424517},{"c":31.51,"h":31.6,"l":31.46,"n":915,"o":31.58,"t":"2026-09-22T18:30:00Z","v":59508,"vw":31.517691},{"c":31.5,"h":31.55,"l":31.48,"n":481,"o":31.51,"t":"2026-09-22T18:45:00Z","v":21622,"vw":31.514473},{"c":31.61,"h":31.82,"l":31.48,"n":1144,"o":31.49,"t":"2026-09-22T19:00:00Z","v":71470,"vw":31.615268},{"c":32.075,"h":32.087,"l":31.54,"n":1821,"o":31.6,"t":"2026-09-22T19:15:00Z","v":295847,"vw":31.720033},{"c":32.24,"h":32.34,"l":32.01,"n":1534,"o":32.13,"t":"2026-09-22T19:30:00Z","v":98195,"vw":32.20215},{"c":31.96,"h":32.31,"l":31.82,"n":4027,"o":32.235,"t":"2026-09-22T19:45:00Z","v":398894,"vw":31.964855},{"c":31.94,"h":31.94,"l":31.94,"n":27,"o":31.94,"t":"2026-09-22T20:00:00Z","v":219549,"vw":31.94},{"c":30.9,"h":31.76,"l":30.81,"n":669,"o":31.63,"t":"2026-09-23T13:30:00Z","v":71292,"vw":31.271174},{"c":30.72,"h":31.005,"l":30.66,"n":627,"o":30.925,"t":"2026-09-23T13:45:00Z","v":34045,"vw":30.850065},{"c":30.3472,"h":30.695,"l":30.34,"n":664,"o":30.695,"t":"2026-09-23T14:00:00Z","v":30245,"vw":30.505188},{"c":30.51,"h":30.6,"l":30.22,"n":1519,"o":30.36,"t":"2026-09-23T14:15:00Z","v":149088,"vw":30.369421},{"c":30.095,"h":30.59,"l":30.07,"n":766,"o":30.52,"t":"2026-09-23T14:30:00Z","v":35663,"vw":30.391097},{"c":30.01,"h":30.2,"l":29.98,"n":1123,"o":30.08,"t":"2026-09-23T14:45:00Z","v":48038,"vw":30.088525},{"c":29.83,"h":30.08,"l":29.82,"n":974,"o":30,"t":"2026-09-23T15:00:00Z","v":44001,"vw":29.965155},{"c":29.84,"h":29.96,"l":29.78,"n":1477,"o":29.84,"t":"2026-09-23T15:15:00Z","v":88345,"vw":29.851784},{"c":29.9399,"h":30.17,"l":29.82,"n":1823,"o":29.87,"t":"2026-09-23T15:30:00Z","v":89934,"vw":30.000553},{"c":29.985,"h":30.05,"l":29.925,"n":1148,"o":29.93,"t":"2026-09-23T15:45:00Z","v":52991,"vw":29.970121},{"c":30.23,"h":30.23,"l":29.985,"n":976,"o":29.985,"t":"2026-09-23T16:00:00Z","v":40246,"vw":30.102506},{"c":30.38,"h":30.435,"l":30.04,"n":1457,"o":30.21,"t":"2026-09-23T16:15:00Z","v":82809,"vw":30.241836},{"c":30.63,"h":30.66,"l":30.3541,"n":1280,"o":30.3541,"t":"2026-09-23T16:30:00Z","v":69673,"vw":30.55003},{"c":30.45,"h":30.66,"l":30.39,"n":926,"o":30.64,"t":"2026-09-23T16:45:00Z","v":51512,"vw":30.552288},{"c":30.185,"h":30.51,"l":30.185,"n":1403,"o":30.45,"t":"2026-09-23T17:00:00Z","v":68681,"vw":30.381499},{"c":30.06,"h":30.31,"l":30.03,"n":1074,"o":30.19,"t":"2026-09-23T17:15:00Z","v":62574,"vw":30.2091},{"c":30.24,"h":30.285,"l":29.985,"n":1622,"o":30.05,"t":"2026-09-23T17:30:00Z","v":70543,"vw":30.099121},{"c":30.33,"h":30.335,"l":30.16,"n":999,"o":30.16,"t":"2026-09-23T17:45:00Z","v":36928,"vw":30.288358},{"c":30.39,"h":30.42,"l":30.25,"n":1243,"o":30.33,"t":"2026-09-23T18:00:00Z","v":53668,"vw":30.328256},{"c":30.34,"h":30.46,"l":30.31,"n":1224,"o":30.39,"t":"2026-09-23T18:15:00Z","v":50575,"vw":30.393086},{"c":30.44,"h":30.485,"l":30.335,"n":1159,"o":30.34,"t":"2026-09-23T18:30:00Z","v":48145,"vw":30.407624},{"c":30.44,"h":30.525,"l":30.375,"n":955,"o":30.44,"t":"2026-09-23T18:45:00Z","v":37579,"vw":30.45453},{"c":30.665,"h":30.68,"l":30.38,"n":1280,"o":30.445,"t":"2026-09-23T19:00:00Z","v":53593,"vw":30.519523},{"c":30.715,"h":30.74,"l":30.64,"n":1335,"o":30.64,"t":"2026-09-23T19:15:00Z","v":57403,"vw":30.698284},{"c":30.45,"h":30.785,"l":30.3175,"n":2452,"o":30.73,"t":"2026-09-23T19:30:00Z","v":215305,"vw":30.508663},{"c":30.58,"h":30.655,"l":30.4,"n":4554,"o":30.425,"t":"2026-09-23T19:45:00Z","v":299367,"vw":30.582663},{"c":30.7,"h":30.7,"l":30.57,"n":44,"o":30.57,"t":"2026-09-23T20:00:00Z","v":236252,"vw":30.570565},{"c":30.6,"h":30.6,"l":30.6,"n":1,"o":30.6,"t":"2026-09-24T08:00:00Z","v":378,"vw":30.6},{"c":30.39,"h":31.23,"l":30.35,"n":317,"o":30.73,"t":"2026-09-24T13:30:00Z","v":24589,"vw":30.835304},{"c":30.594,"h":30.62,"l":30.1975,"n":278,"o":30.325,"t":"2026-09-24T13:45:00Z","v":15410,"vw":30.396128},{"c":30.51,"h":30.65,"l":30.475,"n":621,"o":30.59,"t":"2026-09-24T14:00:00Z","v":26617,"vw":30.564362},{"c":30.52,"h":30.63,"l":30.515,"n":659,"o":30.55,"t":"2026-09-24T14:15:00Z","v":20133,"vw":30.563788},{"c":30.465,"h":30.6,"l":30.45,"n":1099,"o":30.53,"t":"2026-09-24T14:30:00Z","v":79611,"vw":30.497665},{"c":30.425,"h":30.505,"l":30.375,"n":1297,"o":30.46,"t":"2026-09-24T14:45:00Z","v":112362,"vw":30.445174},{"c":30.58,"h":30.58,"l":30.36,"n":540,"o":30.425,"t":"2026-09-24T15:00:00Z","v":27386,"vw":30.422241},{"c":30.55,"h":30.665,"l":30.48,"n":544,"o":30.58,"t":"2026-09-24T15:15:00Z","v":27404,"vw":30.581909},{"c":30.495,"h":30.6,"l":30.495,"n":339,"o":30.53,"t":"2026-09-24T15:30:00Z","v":12847,"vw":30.542209},{"c":30.55,"h":30.57,"l":30.42,"n":681,"o":30.52,"t":"2026-09-24T15:45:00Z","v":83025,"vw":30.535111},{"c":30.5,"h":30.54,"l":30.455,"n":516,"o":30.54,"t":"2026-09-24T16:00:00Z","v":33275,"vw":30.484718},{"c":30.64,"h":30.9,"l":30.5,"n":913,"o":30.52,"t":"2026-09-24T16:15:00Z","v":55599,"vw":30.708589},{"c":30.615,"h":30.68,"l":30.585,"n":475,"o":30.62,"t":"2026-09-24T16:30:00Z","v":19334,"vw":30.62408},{"c":30.71,"h":30.72,"l":30.615,"n":457,"o":30.615,"t":"2026-09-24T16:45:00Z","v":17731,"vw":30.676139},{"c":30.81,"h":30.81,"l":30.635,"n":481,"o":30.71,"t":"2026-09-24T17:00:00Z","v":16211,"vw":30.701957},{"c":30.64,"h":30.82,"l":30.62,"n":469,"o":30.82,"t":"2026-09-24T17:15:00Z","v":16955,"vw":30.716612},{"c":30.625,"h":30.66,"l":30.57,"n":439,"o":30.64,"t":"2026-09-24T17:30:00Z","v":16371,"vw":30.605671},{"c":30.71,"h":30.73,"l":30.625,"n":502,"o":30.625,"t":"2026-09-24T17:45:00Z","v":16708,"vw":30.694771},{"c":30.72,"h":30.775,"l":30.68,"n":526,"o":30.715,"t":"2026-09-24T18:00:00Z","v":17154,"vw":30.725884},{"c":30.74,"h":30.77,"l":30.695,"n":451,"o":30.73,"t":"2026-09-24T18:15:00Z","v":13378,"vw":30.741234},{"c":30.75,"h":30.77,"l":30.66,"n":715,"o":30.76,"t":"2026-09-24T18:30:00Z","v":32200,"vw":30.725503},{"c":30.705,"h":30.78,"l":30.68,"n":651,"o":30.77,"t":"2026-09-24T18:45:00Z","v":33731,"vw":30.715838},{"c":30.69,"h":30.735,"l":30.61,"n":750,"o":30.71,"t":"2026-09-24T19:00:00Z","v":32855,"vw":30.676828},{"c":30.765,"h":30.78,"l":30.67,"n":709,"o":30.69,"t":"2026-09-24T19:15:00Z","v":26498,"vw":30.734396},{"c":30.8,"h":30.81,"l":30.75,"n":1057,"o":30.77,"t":"2026-09-24T19:30:00Z","v":37198,"vw":30.783666},{"c":31.01,"h":31.01,"l":30.76,"n":3085,"o":30.8,"t":"2026-09-24T19:45:00Z","v":207506,"vw":30.911345},{"c":31,"h":31,"l":30.99,"n":40,"o":30.99,"t":"2026-09-24T20:00:00Z","v":152649,"vw":30.990056},{"c":31.11,"h":31.11,"l":30.745,"n":113,"o":30.79,"t":"2026-09-25T13:30:00Z","v":10850,"vw":30.863806},{"c":31.045,"h":31.1658,"l":30.92,"n":53,"o":31.1658,"t":"2026-09-25T13:45:00Z","v":2131,"vw":31.107181},{"c":31.12,"h":31.16,"l":30.71,"n":434,"o":30.93,"t":"2026-09-25T14:00:00Z","v":16522,"vw":30.957159},{"c":31.285,"h":31.29,"l":31.12,"n":267,"o":31.15,"t":"2026-09-25T14:15:00Z","v":7893,"vw":31.195039},{"c":31.465,"h":31.47,"l":31.26,"n":219,"o":31.29,"t":"2026-09-25T14:30:00Z","v":8478,"vw":31.335564},{"c":31.645,"h":31.71,"l":31.43,"n":728,"o":31.4575,"t":"2026-09-25T14:45:00Z","v":30935,"vw":31.557693},{"c":31.82,"h":31.85,"l":31.675,"n":483,"o":31.71,"t":"2026-09-25T15:00:00Z","v":19199,"vw":31.766657},{"c":31.73,"h":31.83,"l":31.64,"n":480,"o":31.81,"t":"2026-09-25T15:15:00Z","v":23465,"vw":31.746168},{"c":31.65,"h":31.78,"l":31.63,"n":342,"o":31.71,"t":"2026-09-25T15:30:00Z","v":13927,"vw":31.716086},{"c":31.8,"h":31.8,"l":31.65,"n":559,"o":31.65,"t":"2026-09-25T15:45:00Z","v":28303,"vw":31.721795},{"c":31.735,"h":31.89,"l":31.685,"n":525,"o":31.835,"t":"2026-09-25T16:00:00Z","v":24365,"vw":31.766787},{"c":31.8,"h":31.84,"l":31.73,"n":579,"o":31.7599,"t":"2026-09-25T16:15:00Z","v":26144,"vw":31.786331},{"c":31.795,"h":31.81,"l":31.635,"n":522,"o":31.805,"t":"2026-09-25T16:30:00Z","v":33847,"vw":31.703052},{"c":31.67,"h":31.8,"l":31.66,"n":398,"o":31.8,"t":"2026-09-25T16:45:00Z","v":15513,"vw":31.739597},{"c":31.7,"h":31.7,"l":31.5,"n":337,"o":31.655,"t":"2026-09-25T17:00:00Z","v":16487,"vw":31.606076},{"c":31.59,"h":31.71,"l":31.57,"n":370,"o":31.685,"t":"2026-09-25T17:15:00Z","v":20647,"vw":31.632488},{"c":31.58,"h":31.615,"l":31.535,"n":365,"o":31.59,"t":"2026-09-25T17:30:00Z","v":20237,"vw":31.578918},{"c":31.62,"h":31.62,"l":31.57,"n":324,"o":31.6,"t":"2026-09-25T17:45:00Z","v":17106,"vw":31.59611},{"c":31.62,"h":31.675,"l":31.6,"n":435,"o":31.635,"t":"2026-09-25T18:00:00Z","v":19458,"vw":31.643136},{"c":31.585,"h":31.67,"l":31.55,"n":412,"o":31.63,"t":"2026-09-25T18:15:00Z","v":28790,"vw":31.625073},{"c":31.42,"h":31.6,"l":31.395,"n":517,"o":31.58,"t":"2026-09-25T18:30:00Z","v":26990,"vw":31.52894},{"c":31.335,"h":31.44,"l":31.32,"n":590,"o":31.405,"t":"2026-09-25T18:45:00Z","v":22812,"vw":31.365773},{"c":31.475,"h":31.51,"l":31.295,"n":693,"o":31.3375,"t":"2026-09-25T19:00:00Z","v":39413,"vw":31.396223},{"c":31.465,"h":31.51,"l":31.4575,"n":717,"o":31.48,"t":"2026-09-25T19:15:00Z","v":29766,"vw":31.488394},{"c":31.45,"h":31.52,"l":31.43,"n":1312,"o":31.48,"t":"2026-09-25T19:30:00Z","v":94936,"vw":31.479755},{"c":31.3,"h":31.49,"l":31.205,"n":3057,"o":31.46,"t":"2026-09-25T19:45:00Z","v":212371,"vw":31.317748},{"c":30.5394,"h":31.3,"l":30.5394,"n":35,"o":31.3,"t":"2026-09-25T20:00:00Z","v":152210,"vw":31.296857},{"c":31.11,"h":31.11,"l":31.11,"n":8,"o":31.11,"t":"2026-09-28T13:15:00Z","v":1814,"vw":31.11},{"c":30.47,"h":31.26,"l":30.47,"n":345,"o":30.85,"t":"2026-09-28T13:30:00Z","v":28154,"vw":30.803862},{"c":30.79,"h":31,"l":30.45,"n":754,"o":30.45,"t":"2026-09-28T13:45:00Z","v":60423,"vw":30.786482},{"c":31.09,"h":31.09,"l":30.805,"n":507,"o":30.805,"t":"2026-09-28T14:00:00Z","v":18820,"vw":30.941241},{"c":31.03,"h":31.22,"l":31.03,"n":567,"o":31.05,"t":"2026-09-28T14:15:00Z","v":17039,"vw":31.120882},{"c":31.05,"h":31.15,"l":31.05,"n":481,"o":31.07,"t":"2026-09-28T14:30:00Z","v":18424,"vw":31.104078},{"c":31.035,"h":31.105,"l":30.99,"n":606,"o":31.05,"t":"2026-09-28T14:45:00Z","v":15146,"vw":31.034758},{"c":31.105,"h":31.125,"l":30.99,"n":540,"o":31.04,"t":"2026-09-28T15:00:00Z","v":17892,"vw":31.053316},{"c":31.0747,"h":31.19,"l":31.06,"n":546,"o":31.1,"t":"2026-09-28T15:15:00Z","v":18836,"vw":31.127885},{"c":31.0148,"h":31.08,"l":31.005,"n":420,"o":31.065,"t":"2026-09-28T15:30:00Z","v":16046,"vw":31.033687},{"c":30.95,"h":31,"l":30.89,"n":431,"o":31,"t":"2026-09-28T15:45:00Z","v":15520,"vw":30.93169},{"c":31.01,"h":31.045,"l":30.93,"n":614,"o":30.97,"t":"2026-09-28T16:00:00Z","v":25754,"vw":31.001089},{"c":31.035,"h":31.08,"l":30.96,"n":746,"o":31.015,"t":"2026-09-28T16:15:00Z","v":21722,"vw":31.011273},{"c":30.98,"h":31.035,"l":30.9,"n":356,"o":31.035,"t":"2026-09-28T16:30:00Z","v":12966,"vw":30.949873},{"c":30.965,"h":31.01,"l":30.95,"n":328,"o":30.98,"t":"2026-09-28T16:45:00Z","v":11270,"vw":30.970998},{"c":30.985,"h":31.04,"l":30.84,"n":505,"o":30.965,"t":"2026-09-28T17:00:00Z","v":19512,"vw":30.940358},{"c":30.845,"h":30.94,"l":30.84,"n":346,"o":30.93,"t":"2026-09-28T17:15:00Z","v":11762,"vw":30.879546},{"c":30.85,"h":30.89,"l":30.81,"n":441,"o":30.845,"t":"2026-09-28T17:30:00Z","v":17088,"vw":30.85272},{"c":30.805,"h":30.87,"l":30.8,"n":358,"o":30.85,"t":"2026-09-28T17:45:00Z","v":12309,"vw":30.843831},{"c":30.74,"h":30.84,"l":30.71,"n":575,"o":30.81,"t":"2026-09-28T18:00:00Z","v":22124,"vw":30.801554},{"c":30.72,"h":30.74,"l":30.59,"n":521,"o":30.73,"t":"2026-09-28T18:15:00Z","v":24985,"vw":30.634107},{"c":30.73,"h":30.76,"l":30.7,"n":298,"o":30.73,"t":"2026-09-28T18:30:00Z","v":9199,"vw":30.723564},{"c":30.67,"h":30.755,"l":30.6101,"n":694,"o":30.735,"t":"2026-09-28T18:45:00Z","v":38160,"vw":30.674192},{"c":30.54,"h":30.66,"l":30.5,"n":1091,"o":30.66,"t":"2026-09-28T19:00:00Z","v":65844,"vw":30.545891},{"c":30.715,"h":30.74,"l":30.48,"n":895,"o":30.53,"t":"2026-09-28T19:15:00Z","v":43058,"vw":30.558968},{"c":30.71,"h":30.7599,"l":30.705,"n":1333,"o":30.715,"t":"2026-09-28T19:30:00Z","v":55224,"vw":30.721818},{"c":30.83,"h":30.89,"l":30.67,"n":3243,"o":30.71,"t":"2026-09-28T19:45:00Z","v":170104,"vw":30.804672},{"c":30.81,"h":30.81,"l":30.81,"n":37,"o":30.81,"t":"2026-09-28T20:00:00Z","v":175821,"vw":30.81},{"c":31,"h":31,"l":31,"n":8,"o":31,"t":"2026-09-29T11:30:00Z","v":600,"vw":31},{"c":30.765,"h":30.85,"l":30.52,"n":246,"o":30.52,"t":"2026-09-29T13:30:00Z","v":17286,"vw":30.641542},{"c":30.6,"h":30.945,"l":30.6,"n":462,"o":30.745,"t":"2026-09-29T13:45:00Z","v":28526,"vw":30.778658},{"c":31.0715,"h":31.09,"l":30.6,"n":466,"o":30.645,"t":"2026-09-29T14:00:00Z","v":25266,"vw":30.846857},{"c":30.94,"h":31.13,"l":30.83,"n":493,"o":31.08,"t":"2026-09-29T14:15:00Z","v":21120,"vw":30.962977},{"c":30.84,"h":30.965,"l":30.82,"n":688,"o":30.935,"t":"2026-09-29T14:30:00Z","v":35189,"vw":30.883248},{"c":30.95,"h":31.02,"l":30.805,"n":645,"o":30.845,"t":"2026-09-29T14:45:00Z","v":36184,"vw":30.899746},{"c":31.02,"h":31.02,"l":30.93,"n":565,"o":30.945,"t":"2026-09-29T15:00:00Z","v":30236,"vw":30.968609},{"c":30.875,"h":31.16,"l":30.86,"n":454,"o":31.02,"t":"2026-09-29T15:15:00Z","v":22320,"vw":31.071544},{"c":30.82,"h":30.94,"l":30.76,"n":441,"o":30.87,"t":"2026-09-29T15:30:00Z","v":23063,"vw":30.900792},{"c":30.81,"h":30.84,"l":30.685,"n":436,"o":30.76,"t":"2026-09-29T15:45:00Z","v":19363,"vw":30.798219},{"c":30.79,"h":30.82,"l":30.725,"n":393,"o":30.8,"t":"2026-09-29T16:00:00Z","v":19402,"vw":30.780184},{"c":30.78,"h":30.84,"l":30.75,"n":460,"o":30.8,"t":"2026-09-29T16:15:00Z","v":27208,"vw":30.817302},{"c":30.86,"h":30.875,"l":30.78,"n":434,"o":30.78,"t":"2026-09-29T16:30:00Z","v":18665,"vw":30.817023},{"c":30.69,"h":30.85,"l":30.69,"n":457,"o":30.85,"t":"2026-09-29T16:45:00Z","v":25424,"vw":30.792429},{"c":30.65,"h":30.7,"l":30.58,"n":591,"o":30.7,"t":"2026-09-29T17:00:00Z","v":41831,"vw":30.643731},{"c":30.74,"h":30.77,"l":30.65,"n":400,"o":30.65,"t":"2026-09-29T17:15:00Z","v":19294,"vw":30.722661},{"c":30.72,"h":30.76,"l":30.705,"n":416,"o":30.735,"t":"2026-09-29T17:30:00Z","v":23079,"vw":30.73909},{"c":30.8,"h":30.83,"l":30.74,"n":452,"o":30.74,"t":"2026-09-29T17:45:00Z","v":22323,"vw":30.797689},{"c":30.85,"h":30.96,"l":30.81,"n":650,"o":30.81,"t":"2026-09-29T18:00:00Z","v":34108,"vw":30.876239},{"c":30.93,"h":30.95,"l":30.865,"n":409,"o":30.87,"t":"2026-09-29T18:15:00Z","v":21065,"vw":30.917235},{"c":30.96,"h":31.01,"l":30.935,"n":404,"o":30.94,"t":"2026-09-29T18:30:00Z","v":18406,"vw":30.985305},{"c":31.02,"h":31.02,"l":30.94,"n":477,"o":30.945,"t":"2026-09-29T18:45:00Z","v":21092,"vw":30.961253},{"c":31.095,"h":31.11,"l":30.98,"n":794,"o":31.015,"t":"2026-09-29T19:00:00Z","v":36621,"vw":31.03312},{"c":31,"h":31.155,"l":30.99,"n":879,"o":31.095,"t":"2026-09-29T19:15:00Z","v":46639,"vw":31.097136},{"c":31.145,"h":31.16,"l":30.99,"n":908,"o":31.005,"t":"2026-09-29T19:30:00Z","v":52467,"vw":31.076097},{"c":31.14,"h":31.2,"l":31.115,"n":2686,"o":31.14,"t":"2026-09-29T19:45:00Z","v":168931,"vw":31.149648},{"c":31.08,"h":31.16,"l":31.08,"n":28,"o":31.16,"t":"2026-09-29T20:00:00Z","v":292673,"vw":31.159972},{"c":31.55,"h":31.61,"l":31.13,"n":135,"o":31.2,"t":"2026-09-30T13:30:00Z","v":15550,"vw":31.319213},{"c":31.54,"h":31.73,"l":31.54,"n":234,"o":31.55,"t":"2026-09-30T13:45:00Z","v":9120,"vw":31.621033},{"c":31.64,"h":31.835,"l":31.4201,"n":401,"o":31.54,"t":"2026-09-30T14:00:00Z","v":13073,"vw":31.675347},{"c":31.38,"h":31.695,"l":31.38,"n":314,"o":31.6875,"t":"2026-09-30T14:15:00Z","v":10531,"vw":31.590542},{"c":31.52,"h":31.52,"l":31.41,"n":268,"o":31.41,"t":"2026-09-30T14:30:00Z","v":14187,"vw":31.435011},{"c":31.39,"h":31.58,"l":31.39,"n":716,"o":31.53,"t":"2026-09-30T14:45:00Z","v":61264,"vw":31.483137},{"c":31.489,"h":31.495,"l":31.38,"n":450,"o":31.38,"t":"2026-09-30T15:00:00Z","v":21017,"vw":31.444202},{"c":31.495,"h":31.605,"l":31.405,"n":460,"o":31.5,"t":"2026-09-30T15:15:00Z","v":16789,"vw":31.520571},{"c":31.545,"h":31.57,"l":31.51,"n":505,"o":31.51,"t":"2026-09-30T15:30:00Z","v":20851,"vw":31.542087},{"c":31.54,"h":31.61,"l":31.52,"n":490,"o":31.545,"t":"2026-09-30T15:45:00Z","v":17071,"vw":31.564054},{"c":31.61,"h":31.63,"l":31.56,"n":511,"o":31.56,"t":"2026-09-30T16:00:00Z","v":17471,"vw":31.595352},{"c":31.67,"h":31.7,"l":31.61,"n":365,"o":31.61,"t":"2026-09-30T16:15:00Z","v":10928,"vw":31.654988},{"c":31.675,"h":31.72,"l":31.64,"n":499,"o":31.67,"t":"2026-09-30T16:30:00Z","v":19561,"vw":31.674482},{"c":31.49,"h":31.67,"l":31.49,"n":501,"o":31.67,"t":"2026-09-30T16:45:00Z","v":18066,"vw":31.594599},{"c":31.505,"h":31.53,"l":31.46,"n":419,"o":31.495,"t":"2026-09-30T17:00:00Z","v":12347,"vw":31.498217},{"c":31.425,"h":31.545,"l":31.415,"n":337,"o":31.495,"t":"2026-09-30T17:15:00Z","v":9509,"vw":31.491746},{"c":31.34,"h":31.42,"l":31.32,"n":891,"o":31.42,"t":"2026-09-30T17:30:00Z","v":109448,"vw":31.356793},{"c":31.51,"h":31.51,"l":31.345,"n":585,"o":31.345,"t":"2026-09-30T17:45:00Z","v":55242,"vw":31.412596},{"c":31.439,"h":31.53,"l":31.41,"n":347,"o":31.53,"t":"2026-09-30T18:00:00Z","v":15960,"vw":31.471364},{"c":31.425,"h":31.52,"l":31.425,"n":380,"o":31.43,"t":"2026-09-30T18:15:00Z","v":17477,"vw":31.48323},{"c":31.34,"h":31.43,"l":31.275,"n":550,"o":31.43,"t":"2026-09-30T18:30:00Z","v":24898,"vw":31.352412},{"c":31.19,"h":31.36,"l":31.19,"n":685,"o":31.355,"t":"2026-09-30T18:45:00Z","v":58278,"vw":31.300522},{"c":31.23,"h":31.32,"l":31.165,"n":773,"o":31.17,"t":"2026-09-30T19:00:00Z","v":64846,"vw":31.249914},{"c":31.25,"h":31.31,"l":31.22,"n":811,"o":31.26,"t":"2026-09-30T19:15:00Z","v":63652,"vw":31.277501},{"c":31.23,"h":31.32,"l":31.18,"n":1211,"o":31.25,"t":"2026-09-30T19:30:00Z","v":88600,"vw":31.252719},{"c":31.15,"h":31.33,"l":30.945,"n":4636,"o":31.24,"t":"2026-09-30T19:45:00Z","v":368617,"vw":31.136428},{"c":31.16,"h":31.16,"l":31.16,"n":31,"o":31.16,"t":"2026-09-30T20:00:00Z","v":424213,"vw":31.16},{"c":30.39,"h":31.455,"l":30.35,"n":715,"o":31.43,"t":"2026-10-01T13:30:00Z","v":93932,"vw":30.864475},{"c":30.315,"h":30.73,"l":30.31,"n":831,"o":30.3925,"t":"2026-10-01T13:45:00Z","v":54129,"vw":30.449454},{"c":30.09,"h":30.595,"l":30.04,"n":840,"o":30.33,"t":"2026-10-01T14:00:00Z","v":42760,"vw":30.310084},{"c":29.71,"h":30.13,"l":29.71,"n":903,"o":30.08,"t":"2026-10-01T14:15:00Z","v":68578,"vw":29.893342},{"c":29.615,"h":29.9,"l":29.52,"n":971,"o":29.71,"t":"2026-10-01T14:30:00Z","v":132988,"vw":29.601785},{"c":29.57,"h":29.795,"l":29.48,"n":1105,"o":29.5676,"t":"2026-10-01T14:45:00Z","v":54489,"vw":29.635332},{"c":29.41,"h":29.68,"l":29.31,"n":895,"o":29.595,"t":"2026-10-01T15:00:00Z","v":48606,"vw":29.450265},{"c":28.74,"h":29.435,"l":28.73,"n":1530,"o":29.395,"t":"2026-10-01T15:15:00Z","v":95536,"vw":29.117782},{"c":28.92,"h":29.04,"l":28.635,"n":1873,"o":28.74,"t":"2026-10-01T15:30:00Z","v":132443,"vw":28.87432},{"c":28.88,"h":29.05,"l":28.88,"n":881,"o":28.92,"t":"2026-10-01T15:45:00Z","v":50704,"vw":28.963829},{"c":28.91,"h":29.06,"l":28.83,"n":1100,"o":28.86,"t":"2026-10-01T16:00:00Z","v":56944,"vw":28.922193},{"c":29.03,"h":29.085,"l":28.85,"n":1427,"o":28.915,"t":"2026-10-01T16:15:00Z","v":87342,"vw":28.971036},{"c":29.17,"h":29.205,"l":28.99,"n":1266,"o":29,"t":"2026-10-01T16:30:00Z","v":103050,"vw":29.114627},{"c":29.355,"h":29.355,"l":29.08,"n":928,"o":29.17,"t":"2026-10-01T16:45:00Z","v":47507,"vw":29.187136},{"c":29.27,"h":29.39,"l":29.22,"n":1137,"o":29.36,"t":"2026-10-01T17:00:00Z","v":51161,"vw":29.297966},{"c":29.42,"h":29.55,"l":29.28,"n":1002,"o":29.28,"t":"2026-10-01T17:15:00Z","v":44132,"vw":29.443517},{"c":29.44,"h":29.53,"l":29.3096,"n":1080,"o":29.38,"t":"2026-10-01T17:30:00Z","v":48311,"vw":29.418631},{"c":29.19,"h":29.46,"l":29.19,"n":777,"o":29.46,"t":"2026-10-01T17:45:00Z","v":30045,"vw":29.308352},{"c":29.58,"h":29.615,"l":29.23,"n":1051,"o":29.23,"t":"2026-10-01T18:00:00Z","v":50940,"vw":29.40061},{"c":29.88,"h":29.88,"l":29.57,"n":1335,"o":29.58,"t":"2026-10-01T18:15:00Z","v":60412,"vw":29.701997},{"c":29.99,"h":29.99,"l":29.83,"n":993,"o":29.87,"t":"2026-10-01T18:30:00Z","v":37781,"vw":29.893816},{"c":30.14,"h":30.14,"l":29.895,"n":889,"o":30.02,"t":"2026-10-01T18:45:00Z","v":36238,"vw":29.972688},{"c":30.09,"h":30.205,"l":30.06,"n":983,"o":30.14,"t":"2026-10-01T19:00:00Z","v":45043,"vw":30.120059},{"c":30.26,"h":30.29,"l":30.06,"n":1212,"o":30.06,"t":"2026-10-01T19:15:00Z","v":75398,"vw":30.208146},{"c":30.18,"h":30.375,"l":30.15,"n":1743,"o":30.27,"t":"2026-10-01T19:30:00Z","v":89991,"vw":30.258598},{"c":29.74,"h":30.185,"l":29.65,"n":4366,"o":30.185,"t":"2026-10-01T19:45:00Z","v":304864,"vw":29.839138},{"c":29.73,"h":29.81,"l":29.73,"n":44,"o":29.73,"t":"2026-10-01T20:00:00Z","v":195289,"vw":29.730695},{"c":29.73,"h":29.73,"l":29.73,"n":1,"o":29.73,"t":"2026-10-01T22:30:00Z","v":120,"vw":29.73},{"c":29.74,"h":29.74,"l":29.74,"n":5,"o":29.74,"t":"2026-10-02T12:00:00Z","v":157,"vw":29.74},{"c":29.58,"h":29.58,"l":29.41,"n":5,"o":29.41,"t":"2026-10-02T13:15:00Z","v":527,"vw":29.444},{"c":29.63,"h":29.85,"l":29.17,"n":309,"o":29.63,"t":"2026-10-02T13:30:00Z","v":69761,"vw":29.601575},{"c":30.04,"h":30.25,"l":29.63,"n":760,"o":29.63,"t":"2026-10-02T13:45:00Z","v":63371,"vw":29.967563},{"c":30.18,"h":30.245,"l":30.01,"n":522,"o":30.04,"t":"2026-10-02T14:00:00Z","v":25877,"vw":30.185099},{"c":30.285,"h":30.41,"l":30.12,"n":585,"o":30.185,"t":"2026-10-02T14:15:00Z","v":23513,"vw":30.276123},{"c":30.42,"h":30.42,"l":30.28,"n":467,"o":30.28,"t":"2026-10-02T14:30:00Z","v":21246,"vw":30.359934},{"c":30.32,"h":30.42,"l":30.215,"n":1118,"o":30.42,"t":"2026-10-02T14:45:00Z","v":67285,"vw":30.287052},{"c":30.01,"h":30.32,"l":29.97,"n":881,"o":30.32,"t":"2026-10-02T15:00:00Z","v":45687,"vw":30.098588},{"c":29.92,"h":30.03,"l":29.87,"n":678,"o":30.01,"t":"2026-10-02T15:15:00Z","v":41049,"vw":29.917455},{"c":29.95,"h":30.05,"l":29.94,"n":763,"o":29.97,"t":"2026-10-02T15:30:00Z","v":55949,"vw":29.975126},{"c":29.95,"h":30.01,"l":29.895,"n":674,"o":29.93,"t":"2026-10-02T15:45:00Z","v":41512,"vw":29.959934},{"c":30.13,"h":30.13,"l":29.945,"n":630,"o":29.945,"t":"2026-10-02T16:00:00Z","v":31152,"vw":30.030146},{"c":30.08,"h":30.24,"l":30.08,"n":648,"o":30.115,"t":"2026-10-02T16:15:00Z","v":25730,"vw":30.15155},{"c":30.105,"h":30.23,"l":30.06,"n":473,"o":30.08,"t":"2026-10-02T16:30:00Z","v":27511,"vw":30.11229},{"c":30.14,"h":30.19,"l":30.12,"n":378,"o":30.13,"t":"2026-10-02T16:45:00Z","v":14548,"vw":30.16165},{"c":30.135,"h":30.17,"l":30.13,"n":565,"o":30.155,"t":"2026-10-02T17:00:00Z","v":26702,"vw":30.153559},{"c":30.155,"h":30.17,"l":30.11,"n":535,"o":30.16,"t":"2026-10-02T17:15:00Z","v":21278,"vw":30.150482},{"c":30.36,"h":30.36,"l":30.16,"n":571,"o":30.16,"t":"2026-10-02T17:30:00Z","v":18370,"vw":30.24755},{"c":30.39,"h":30.39,"l":30.32,"n":444,"o":30.37,"t":"2026-10-02T17:45:00Z","v":15301,"vw":30.357364},{"c":30.23,"h":30.42,"l":30.23,"n":617,"o":30.41,"t":"2026-10-02T18:00:00Z","v":34936,"vw":30.314439},{"c":30.12,"h":30.24,"l":30.095,"n":461,"o":30.24,"t":"2026-10-02T18:15:00Z","v":20708,"vw":30.172571},{"c":30.11,"h":30.205,"l":30.075,"n":681,"o":30.12,"t":"2026-10-02T18:30:00Z","v":40948,"vw":30.155093},{"c":30.11,"h":30.19,"l":30.11,"n":590,"o":30.11,"t":"2026-10-02T18:45:00Z","v":20638,"vw":30.151558},{"c":30.02,"h":30.125,"l":29.99,"n":902,"o":30.12,"t":"2026-10-02T19:00:00Z","v":47617,"vw":30.042477},{"c":30.145,"h":30.15,"l":29.96,"n":933,"o":30.01,"t":"2026-10-02T19:15:00Z","v":56635,"vw":30.052903},{"c":30.07,"h":30.135,"l":30.025,"n":1253,"o":30.13,"t":"2026-10-02T19:30:00Z","v":95813,"vw":30.066878},{"c":30.01,"h":30.16,"l":30,"n":2980,"o":30.07,"t":"2026-10-02T19:45:00Z","v":219794,"vw":30.054553},{"c":30.02,"h":30.02,"l":30.02,"n":41,"o":30.02,"t":"2026-10-02T20:00:00Z","v":220206,"vw":30.02},{"c":29.86,"h":29.86,"l":29.83,"n":6,"o":29.83,"t":"2026-10-05T13:15:00Z","v":1353,"vw":29.832392},{"c":29.9899,"h":30,"l":29.69,"n":181,"o":29.84,"t":"2026-10-05T13:30:00Z","v":47914,"vw":29.866754},{"c":29.86,"h":30.04,"l":29.685,"n":598,"o":29.99,"t":"2026-10-05T13:45:00Z","v":36916,"vw":29.813029},{"c":29.7,"h":30.035,"l":29.7,"n":488,"o":29.85,"t":"2026-10-05T14:00:00Z","v":55800,"vw":29.865092},{"c":29.85,"h":29.87,"l":29.68,"n":510,"o":29.72,"t":"2026-10-05T14:15:00Z","v":43414,"vw":29.775948},{"c":29.75,"h":29.89,"l":29.696,"n":538,"o":29.82,"t":"2026-10-05T14:30:00Z","v":35314,"vw":29.831109},{"c":29.615,"h":29.82,"l":29.61,"n":182,"o":29.69,"t":"2026-10-05T14:45:00Z","v":7300,"vw":29.707136},{"c":29.485,"h":29.615,"l":29.285,"n":1374,"o":29.615,"t":"2026-10-05T15:00:00Z","v":93473,"vw":29.445519},{"c":29.58,"h":29.635,"l":29.46,"n":334,"o":29.51,"t":"2026-10-05T15:15:00Z","v":21618,"vw":29.505542},{"c":29.575,"h":29.62,"l":29.5,"n":376,"o":29.616,"t":"2026-10-05T15:30:00Z","v":58580,"vw":29.565194},{"c":29.68,"h":29.68,"l":29.55,"n":434,"o":29.59,"t":"2026-10-05T15:45:00Z","v":35688,"vw":29.59318},{"c":29.625,"h":29.655,"l":29.59,"n":300,"o":29.65,"t":"2026-10-05T16:00:00Z","v":20447,"vw":29.600504},{"c":29.625,"h":29.65,"l":29.565,"n":559,"o":29.61,"t":"2026-10-05T16:15:00Z","v":47800,"vw":29.592181},{"c":29.835,"h":29.835,"l":29.625,"n":427,"o":29.63,"t":"2026-10-05T16:30:00Z","v":48412,"vw":29.686957},{"c":29.8,"h":29.84,"l":29.77,"n":381,"o":29.81,"t":"2026-10-05T16:45:00Z","v":38927,"vw":29.790258},{"c":29.72,"h":29.78,"l":29.63,"n":283,"o":29.78,"t":"2026-10-05T17:00:00Z","v":12483,"vw":29.702352},{"c":29.66,"h":29.75,"l":29.66,"n":328,"o":29.73,"t":"2026-10-05T17:15:00Z","v":13888,"vw":29.726141},{"c":29.56,"h":29.685,"l":29.47,"n":458,"o":29.66,"t":"2026-10-05T17:30:00Z","v":25481,"vw":29.590214},{"c":29.42,"h":29.53,"l":29.41,"n":382,"o":29.53,"t":"2026-10-05T17:45:00Z","v":22147,"vw":29.474346},{"c":29.455,"h":29.46,"l":29.41,"n":408,"o":29.41,"t":"2026-10-05T18:00:00Z","v":17911,"vw":29.440932},{"c":29.12,"h":29.45,"l":29.12,"n":678,"o":29.425,"t":"2026-10-05T18:15:00Z","v":42964,"vw":29.236285},{"c":29.14,"h":29.18,"l":29.08,"n":912,"o":29.12,"t":"2026-10-05T18:30:00Z","v":52366,"vw":29.125205},{"c":29.35,"h":29.39,"l":29.02,"n":1479,"o":29.13,"t":"2026-10-05T18:45:00Z","v":115932,"vw":29.138587},{"c":29.445,"h":29.445,"l":29.27,"n":1011,"o":29.355,"t":"2026-10-05T19:00:00Z","v":83388,"vw":29.333144},{"c":29.45,"h":29.46,"l":29.34,"n":1115,"o":29.445,"t":"2026-10-05T19:15:00Z","v":69892,"vw":29.402204},{"c":29.47,"h":29.52,"l":29.33,"n":1839,"o":29.45,"t":"2026-10-05T19:30:00Z","v":171165,"vw":29.433444},{"c":29.38,"h":29.45,"l":29.14,"n":5107,"o":29.45,"t":"2026-10-05T19:45:00Z","v":486340,"vw":29.276959},{"c":29.35,"h":29.38,"l":29.35,"n":42,"o":29.38,"t":"2026-10-05T20:00:00Z","v":416188,"vw":29.35003},{"c":29.3,"h":29.59,"l":29.12,"n":305,"o":29.42,"t":"2026-10-06T13:30:00Z","v":51073,"vw":29.328364},{"c":29.25,"h":29.405,"l":29.11,"n":588,"o":29.305,"t":"2026-10-06T13:45:00Z","v":80176,"vw":29.227242},{"c":29.23,"h":29.38,"l":29.215,"n":415,"o":29.33,"t":"2026-10-06T14:00:00Z","v":44498,"vw":29.300544},{"c":29.085,"h":29.235,"l":28.89,"n":613,"o":29.235,"t":"2026-10-06T14:15:00Z","v":81212,"vw":29.120604},{"c":29.015,"h":29.2,"l":28.99,"n":613,"o":29.09,"t":"2026-10-06T14:30:00Z","v":67039,"vw":29.112092},{"c":28.875,"h":29.025,"l":28.8301,"n":695,"o":29.01,"t":"2026-10-06T14:45:00Z","v":64291,"vw":28.979429},{"c":28.93,"h":29.065,"l":28.865,"n":595,"o":28.9,"t":"2026-10-06T15:00:00Z","v":34287,"vw":28.972812},{"c":28.85,"h":28.93,"l":28.805,"n":655,"o":28.91,"t":"2026-10-06T15:15:00Z","v":35877,"vw":28.880345},{"c":28.78,"h":28.88,"l":28.75,"n":864,"o":28.85,"t":"2026-10-06T15:30:00Z","v":89493,"vw":28.816623},{"c":28.89,"h":28.91,"l":28.66,"n":554,"o":28.785,"t":"2026-10-06T15:45:00Z","v":30697,"vw":28.737745},{"c":29.11,"h":29.11,"l":28.9,"n":1116,"o":28.905,"t":"2026-10-06T16:00:00Z","v":80868,"vw":28.987801},{"c":29.04,"h":29.12,"l":29.005,"n":445,"o":29.12,"t":"2026-10-06T16:15:00Z","v":43009,"vw":29.049415},{"c":29.09,"h":29.09,"l":29.01,"n":442,"o":29.05,"t":"2026-10-06T16:30:00Z","v":39348,"vw":29.044154},{"c":28.8,"h":29.08,"l":28.8,"n":562,"o":29.0656,"t":"2026-10-06T16:45:00Z","v":57986,"vw":28.950338},{"c":28.62,"h":28.83,"l":28.57,"n":524,"o":28.75,"t":"2026-10-06T17:00:00Z","v":53248,"vw":28.730829},{"c":28.49,"h":28.63,"l":28.475,"n":561,"o":28.5842,"t":"2026-10-06T17:15:00Z","v":48273,"vw":28.577105},{"c":28.4,"h":28.57,"l":28.4,"n":806,"o":28.49,"t":"2026-10-06T17:30:00Z","v":54164,"vw":28.485465},{"c":28.725,"h":28.74,"l":28.385,"n":906,"o":28.385,"t":"2026-10-06T17:45:00Z","v":51812,"vw":28.538488},{"c":28.74,"h":28.81,"l":28.71,"n":556,"o":28.71,"t":"2026-10-06T18:00:00Z","v":27288,"vw":28.749702},{"c":28.61,"h":28.72,"l":28.6,"n":953,"o":28.72,"t":"2026-10-06T18:15:00Z","v":50425,"vw":28.653081},{"c":28.65,"h":28.68,"l":28.61,"n":476,"o":28.61,"t":"2026-10-06T18:30:00Z","v":23394,"vw":28.658336},{"c":28.64,"h":28.69,"l":28.64,"n":560,"o":28.64,"t":"2026-10-06T18:45:00Z","v":21640,"vw":28.657924},{"c":28.64,"h":28.65,"l":28.57,"n":845,"o":28.645,"t":"2026-10-06T19:00:00Z","v":243925,"vw":28.609841},{"c":28.65,"h":28.71,"l":28.59,"n":900,"o":28.635,"t":"2026-10-06T19:15:00Z","v":62755,"vw":28.650999},{"c":28.31,"h":28.65,"l":28.275,"n":2453,"o":28.65,"t":"2026-10-06T19:30:00Z","v":273796,"vw":28.456996},{"c":28.74,"h":28.81,"l":28.275,"n":4916,"o":28.305,"t":"2026-10-06T19:45:00Z","v":534726,"vw":28.639562},{"c":28.65,"h":28.73,"l":28.54,"n":39,"o":28.54,"t":"2026-10-06T20:00:00Z","v":295969,"vw":28.729895},{"c":29.15,"h":29.15,"l":29.09,"n":4,"o":29.09,"t":"2026-10-06T22:45:00Z","v":350,"vw":29.11},{"c":28.8,"h":28.8,"l":28.8,"n":2,"o":28.8,"t":"2026-10-07T10:30:00Z","v":500,"vw":28.8},{"c":28.73,"h":28.73,"l":28.73,"n":1,"o":28.73,"t":"2026-10-07T11:15:00Z","v":100,"vw":28.73},{"c":27.87,"h":28.69,"l":27.79,"n":596,"o":28.69,"t":"2026-10-07T13:30:00Z","v":71391,"vw":28.338677},{"c":27.99,"h":28.04,"l":27.87,"n":712,"o":27.87,"t":"2026-10-07T13:45:00Z","v":37310,"vw":27.963883},{"c":27.9,"h":28.04,"l":27.87,"n":1192,"o":27.96,"t":"2026-10-07T14:00:00Z","v":64068,"vw":27.969399},{"c":27.87,"h":28.05,"l":27.85,"n":900,"o":27.8899,"t":"2026-10-07T14:15:00Z","v":36619,"vw":27.929153},{"c":27.99,"h":28.16,"l":27.88,"n":1052,"o":27.88,"t":"2026-10-07T14:30:00Z","v":76216,"vw":28.051676},{"c":27.91,"h":28.01,"l":27.89,"n":855,"o":27.98,"t":"2026-10-07T14:45:00Z","v":38448,"vw":27.941241},{"c":27.94,"h":27.99,"l":27.89,"n":802,"o":27.89,"t":"2026-10-07T15:00:00Z","v":34380,"vw":27.934075},{"c":27.855,"h":27.93,"l":27.83,"n":740,"o":27.93,"t":"2026-10-07T15:15:00Z","v":33387,"vw":27.878805},{"c":28.13,"h":28.2,"l":27.86,"n":1480,"o":27.87,"t":"2026-10-07T15:30:00Z","v":106777,"vw":28.063027},{"c":28.1,"h":28.23,"l":28.08,"n":2015,"o":28.12,"t":"2026-10-07T15:45:00Z","v":193469,"vw":28.164602},{"c":28,"h":28.12,"l":27.94,"n":891,"o":28.11,"t":"2026-10-07T16:00:00Z","v":29870,"vw":28.022418},{"c":28.07,"h":28.08,"l":27.995,"n":728,"o":28,"t":"2026-10-07T16:15:00Z","v":26531,"vw":28.039731},{"c":28.14,"h":28.18,"l":28.05,"n":736,"o":28.06,"t":"2026-10-07T16:30:00Z","v":45155,"vw":28.123981},{"c":28.02,"h":28.18,"l":28.01,"n":723,"o":28.15,"t":"2026-10-07T16:45:00Z","v":38865,"vw":28.124677},{"c":28.035,"h":28.08,"l":27.95,"n":773,"o":28,"t":"2026-10-07T17:00:00Z","v":36704,"vw":28.009528},{"c":28.03,"h":28.065,"l":28.01,"n":643,"o":28.035,"t":"2026-10-07T17:15:00Z","v":29578,"vw":28.035744},{"c":28.07,"h":28.1,"l":28.01,"n":719,"o":28.02,"t":"2026-10-07T17:30:00Z","v":43486,"vw":28.044323},{"c":28.08,"h":28.37,"l":28.065,"n":1620,"o":28.065,"t":"2026-10-07T17:45:00Z","v":147536,"vw":28.228376},{"c":28.18,"h":28.22,"l":28.09,"n":944,"o":28.095,"t":"2026-10-07T18:00:00Z","v":80074,"vw":28.171781},{"c":28.34,"h":28.37,"l":28.18,"n":1096,"o":28.18,"t":"2026-10-07T18:15:00Z","v":93670,"vw":28.27973},{"c":28.52,"h":28.545,"l":28.335,"n":1033,"o":28.345,"t":"2026-10-07T18:30:00Z","v":126994,"vw":28.443844},{"c":28.4,"h":28.51,"l":28.32,"n":916,"o":28.51,"t":"2026-10-07T18:45:00Z","v":68192,"vw":28.389701},{"c":28.47,"h":28.54,"l":28.323,"n":1206,"o":28.385,"t":"2026-10-07T19:00:00Z","v":96150,"vw":28.3935},{"c":28.34,"h":28.48,"l":28.29,"n":1130,"o":28.47,"t":"2026-10-07T19:15:00Z","v":63837,"vw":28.388734},{"c":28.455,"h":28.46,"l":28.25,"n":1452,"o":28.33,"t":"2026-10-07T19:30:00Z","v":119313,"vw":28.323513},{"c":28.78,"h":28.78,"l":28.44,"n":4100,"o":28.46,"t":"2026-10-07T19:45:00Z","v":411277,"vw":28.639818},{"c":28.77,"h":28.77,"l":28.77,"n":53,"o":28.77,"t":"2026-10-07T20:00:00Z","v":250688,"vw":28.77},{"c":28.79,"h":28.79,"l":28.79,"n":5,"o":28.79,"t":"2026-10-08T13:15:00Z","v":224,"vw":28.79},{"c":28.69,"h":29.05,"l":28.49,"n":785,"o":28.715,"t":"2026-10-08T13:30:00Z","v":91789,"vw":28.812062},{"c":28.855,"h":28.95,"l":28.7,"n":530,"o":28.7,"t":"2026-10-08T13:45:00Z","v":34784,"vw":28.806772},{"c":28.805,"h":28.83,"l":28.65,"n":440,"o":28.815,"t":"2026-10-08T14:00:00Z","v":43582,"vw":28.723326},{"c":28.935,"h":28.96,"l":28.71,"n":799,"o":28.77,"t":"2026-10-08T14:15:00Z","v":90191,"vw":28.844958},{"c":28.92,"h":28.95,"l":28.86,"n":475,"o":28.94,"t":"2026-10-08T14:30:00Z","v":35131,"vw":28.908576},{"c":28.89,"h":28.96,"l":28.88,"n":788,"o":28.92,"t":"2026-10-08T14:45:00Z","v":59392,"vw":28.928839},{"c":28.81,"h":28.96,"l":28.81,"n":764,"o":28.88,"t":"2026-10-08T15:00:00Z","v":53610,"vw":28.918118},{"c":28.63,"h":28.82,"l":28.63,"n":560,"o":28.82,"t":"2026-10-08T15:15:00Z","v":26938,"vw":28.72528},{"c":28.57,"h":28.76,"l":28.558,"n":875,"o":28.635,"t":"2026-10-08T15:30:00Z","v":45754,"vw":28.64425},{"c":28.82,"h":28.82,"l":28.59,"n":1038,"o":28.59,"t":"2026-10-08T15:45:00Z","v":94172,"vw":28.685412},{"c":28.695,"h":28.875,"l":28.68,"n":751,"o":28.825,"t":"2026-10-08T16:00:00Z","v":46660,"vw":28.787616},{"c":28.62,"h":28.9,"l":28.62,"n":1286,"o":28.7,"t":"2026-10-08T16:15:00Z","v":114359,"vw":28.794191},{"c":28.665,"h":28.68,"l":28.51,"n":815,"o":28.64,"t":"2026-10-08T16:30:00Z","v":54721,"vw":28.603715},{"c":28.78,"h":28.81,"l":28.57,"n":778,"o":28.665,"t":"2026-10-08T16:45:00Z","v":48329,"vw":28.682284},{"c":28.74,"h":28.765,"l":28.61,"n":1272,"o":28.76,"t":"2026-10-08T17:00:00Z","v":77080,"vw":28.699929},{"c":28.73,"h":28.81,"l":28.59,"n":1809,"o":28.73,"t":"2026-10-08T17:15:00Z","v":117335,"vw":28.702155},{"c":28.715,"h":28.87,"l":28.71,"n":982,"o":28.75,"t":"2026-10-08T17:30:00Z","v":70294,"vw":28.804311},{"c":28.73,"h":28.79,"l":28.66,"n":722,"o":28.725,"t":"2026-10-08T17:45:00Z","v":48750,"vw":28.741755},{"c":28.7525,"h":28.77,"l":28.66,"n":814,"o":28.735,"t":"2026-10-08T18:00:00Z","v":33424,"vw":28.720338},{"c":28.695,"h":28.775,"l":28.66,"n":732,"o":28.755,"t":"2026-10-08T18:15:00Z","v":34679,"vw":28.717224},{"c":28.73,"h":28.76,"l":28.675,"n":867,"o":28.695,"t":"2026-10-08T18:30:00Z","v":57598,"vw":28.719483},{"c":28.735,"h":28.82,"l":28.71,"n":1316,"o":28.73,"t":"2026-10-08T18:45:00Z","v":104986,"vw":28.769968},{"c":28.87,"h":28.915,"l":28.75,"n":1500,"o":28.75,"t":"2026-10-08T19:00:00Z","v":162998,"vw":28.843941},{"c":28.97,"h":29.055,"l":28.84,"n":1626,"o":28.88,"t":"2026-10-08T19:15:00Z","v":114347,"vw":28.918326},{"c":29.14,"h":29.2188,"l":28.95,"n":2154,"o":28.95,"t":"2026-10-08T19:30:00Z","v":148819,"vw":29.108644},{"c":29.22,"h":29.325,"l":29.13,"n":4326,"o":29.135,"t":"2026-10-08T19:45:00Z","v":280406,"vw":29.243353},{"c":29.24,"h":29.24,"l":29.24,"n":51,"o":29.24,"t":"2026-10-08T20:00:00Z","v":585716,"vw":29.24},{"c":29.39,"h":29.39,"l":29.37,"n":9,"o":29.37,"t":"2026-10-09T13:15:00Z","v":769,"vw":29.386667},{"c":29.665,"h":29.82,"l":29.29,"n":233,"o":29.43,"t":"2026-10-09T13:30:00Z","v":23260,"vw":29.496516},{"c":29.68,"h":29.745,"l":29.555,"n":302,"o":29.64,"t":"2026-10-09T13:45:00Z","v":11789,"vw":29.665786},{"c":29.26,"h":29.69,"l":29.22,"n":637,"o":29.69,"t":"2026-10-09T14:00:00Z","v":35950,"vw":29.397957},{"c":29.05,"h":29.345,"l":29.04,"n":602,"o":29.335,"t":"2026-10-09T14:15:00Z","v":32772,"vw":29.189428},{"c":29.095,"h":29.13,"l":29,"n":292,"o":29.06,"t":"2026-10-09T14:30:00Z","v":18193,"vw":29.06498},{"c":28.96,"h":29.12,"l":28.92,"n":594,"o":29.09,"t":"2026-10-09T14:45:00Z","v":32555,"vw":29.026095},{"c":28.8,"h":29,"l":28.775,"n":720,"o":28.955,"t":"2026-10-09T15:00:00Z","v":48058,"vw":28.852383},{"c":28.76,"h":28.83,"l":28.7,"n":744,"o":28.825,"t":"2026-10-09T15:15:00Z","v":49448,"vw":28.765982},{"c":28.83,"h":28.86,"l":28.7,"n":945,"o":28.75,"t":"2026-10-09T15:30:00Z","v":70604,"vw":28.790365},{"c":28.955,"h":28.97,"l":28.85,"n":509,"o":28.85,"t":"2026-10-09T15:45:00Z","v":36838,"vw":28.894731},{"c":29.02,"h":29.11,"l":28.92,"n":711,"o":28.955,"t":"2026-10-09T16:00:00Z","v":38138,"vw":29.020111},{"c":28.965,"h":29.135,"l":28.95,"n":404,"o":29.03,"t":"2026-10-09T16:15:00Z","v":16268,"vw":29.02698},{"c":28.85,"h":28.97,"l":28.8,"n":618,"o":28.965,"t":"2026-10-09T16:30:00Z","v":42309,"vw":28.839421},{"c":28.86,"h":28.91,"l":28.785,"n":748,"o":28.84,"t":"2026-10-09T16:45:00Z","v":42904,"vw":28.83942},{"c":28.82,"h":28.92,"l":28.81,"n":601,"o":28.85,"t":"2026-10-09T17:00:00Z","v":33590,"vw":28.861886},{"c":28.67,"h":28.86,"l":28.665,"n":841,"o":28.805,"t":"2026-10-09T17:15:00Z","v":58077,"vw":28.777564},{"c":28.58,"h":28.69,"l":28.515,"n":1128,"o":28.67,"t":"2026-10-09T17:30:00Z","v":77641,"vw":28.584368},{"c":28.74,"h":28.7555,"l":28.565,"n":823,"o":28.57,"t":"2026-10-09T17:45:00Z","v":44662,"vw":28.643399},{"c":28.75,"h":28.88,"l":28.68,"n":1027,"o":28.75,"t":"2026-10-09T18:00:00Z","v":88827,"vw":28.78752},{"c":28.6,"h":28.77,"l":28.6,"n":971,"o":28.755,"t":"2026-10-09T18:15:00Z","v":72250,"vw":28.659346},{"c":28.52,"h":28.595,"l":28.491,"n":957,"o":28.595,"t":"2026-10-09T18:30:00Z","v":63745,"vw":28.533943},{"c":28.47,"h":28.58,"l":28.47,"n":1028,"o":28.515,"t":"2026-10-09T18:45:00Z","v":80965,"vw":28.517846},{"c":28.65,"h":28.66,"l":28.44,"n":1507,"o":28.47,"t":"2026-10-09T19:00:00Z","v":143188,"vw":28.523399},{"c":28.75,"h":28.83,"l":28.65,"n":1276,"o":28.66,"t":"2026-10-09T19:15:00Z","v":97068,"vw":28.764896},{"c":28.92,"h":28.95,"l":28.74,"n":1337,"o":28.75,"t":"2026-10-09T19:30:00Z","v":86524,"vw":28.8221},{"c":28.86,"h":28.97,"l":28.86,"n":2898,"o":28.93,"t":"2026-10-09T19:45:00Z","v":199387,"vw":28.913225},{"c":28.85,"h":28.85,"l":28.85,"n":39,"o":28.85,"t":"2026-10-09T20:00:00Z","v":120262,"vw":28.85},{"c":28.925,"h":29.17,"l":28.65,"n":92,"o":28.81,"t":"2026-10-12T13:30:00Z","v":13722,"vw":28.914395},{"c":28.97,"h":29.07,"l":28.925,"n":164,"o":28.925,"t":"2026-10-12T13:45:00Z","v":10000,"vw":28.959921},{"c":28.955,"h":29.105,"l":28.795,"n":722,"o":29.02,"t":"2026-10-12T14:00:00Z","v":100089,"vw":28.956741},{"c":28.88,"h":29.03,"l":28.735,"n":449,"o":28.99,"t":"2026-10-12T14:15:00Z","v":23285,"vw":28.873019},{"c":28.83,"h":28.91,"l":28.78,"n":601,"o":28.84,"t":"2026-10-12T14:30:00Z","v":44351,"vw":28.848822},{"c":28.835,"h":28.87,"l":28.77,"n":422,"o":28.77,"t":"2026-10-12T14:45:00Z","v":22573,"vw":28.833829},{"c":28.82,"h":28.88,"l":28.82,"n":348,"o":28.835,"t":"2026-10-12T15:00:00Z","v":10681,"vw":28.849811},{"c":28.79,"h":28.84,"l":28.755,"n":474,"o":28.81,"t":"2026-10-12T15:15:00Z","v":18078,"vw":28.798379},{"c":28.775,"h":28.8,"l":28.76,"n":313,"o":28.785,"t":"2026-10-12T15:30:00Z","v":12579,"vw":28.778785},{"c":28.77,"h":28.78,"l":28.73,"n":387,"o":28.77,"t":"2026-10-12T15:45:00Z","v":20301,"vw":28.750283},{"c":28.76,"h":28.79,"l":28.72,"n":374,"o":28.77,"t":"2026-10-12T16:00:00Z","v":20736,"vw":28.745568},{"c":28.615,"h":28.75,"l":28.61,"n":407,"o":28.735,"t":"2026-10-12T16:15:00Z","v":11274,"vw":28.699847},{"c":28.59,"h":28.63,"l":28.48,"n":546,"o":28.6,"t":"2026-10-12T16:30:00Z","v":34256,"vw":28.586472},{"c":28.585,"h":28.59,"l":28.52,"n":449,"o":28.57,"t":"2026-10-12T16:45:00Z","v":18651,"vw":28.562066},{"c":28.59,"h":28.61,"l":28.46,"n":533,"o":28.58,"t":"2026-10-12T17:00:00Z","v":37968,"vw":28.536845},{"c":28.63,"h":28.71,"l":28.57,"n":461,"o":28.57,"t":"2026-10-12T17:15:00Z","v":19673,"vw":28.642852},{"c":28.605,"h":28.67,"l":28.582,"n":568,"o":28.63,"t":"2026-10-12T17:30:00Z","v":41130,"vw":28.620845},{"c":28.61,"h":28.7,"l":28.57,"n":395,"o":28.59,"t":"2026-10-12T17:45:00Z","v":16020,"vw":28.632809},{"c":28.665,"h":28.72,"l":28.61,"n":487,"o":28.63,"t":"2026-10-12T18:00:00Z","v":21186,"vw":28.668652},{"c":28.745,"h":28.77,"l":28.68,"n":523,"o":28.68,"t":"2026-10-12T18:15:00Z","v":21492,"vw":28.730736},{"c":28.685,"h":28.78,"l":28.685,"n":677,"o":28.745,"t":"2026-10-12T18:30:00Z","v":37617,"vw":28.742432},{"c":28.6451,"h":28.665,"l":28.61,"n":515,"o":28.6604,"t":"2026-10-12T18:45:00Z","v":21204,"vw":28.631643},{"c":28.475,"h":28.645,"l":28.45,"n":873,"o":28.645,"t":"2026-10-12T19:00:00Z","v":52915,"vw":28.576796},{"c":28.5,"h":28.52,"l":28.4,"n":928,"o":28.475,"t":"2026-10-12T19:15:00Z","v":53287,"vw":28.46109},{"c":28.5,"h":28.57,"l":28.45,"n":1252,"o":28.49,"t":"2026-10-12T19:30:00Z","v":82970,"vw":28.51456},{"c":28.4,"h":28.54,"l":28.37,"n":3176,"o":28.505,"t":"2026-10-12T19:45:00Z","v":234222,"vw":28.447818},{"c":28.39,"h":28.39,"l":28.39,"n":52,"o":28.39,"t":"2026-10-12T20:00:00Z","v":156522,"vw":28.39},{"c":28.5,"h":28.5,"l":28.5,"n":2,"o":28.5,"t":"2026-10-12T23:15:00Z","v":583,"vw":28.5},{"c":28.91,"h":29.16,"l":28.01,"n":353,"o":28.46,"t":"2026-10-13T13:30:00Z","v":49993,"vw":28.837091},{"c":28.68,"h":28.93,"l":28.6,"n":347,"o":28.79,"t":"2026-10-13T13:45:00Z","v":28685,"vw":28.756715},{"c":28.77,"h":28.81,"l":28.53,"n":359,"o":28.65,"t":"2026-10-13T14:00:00Z","v":21879,"vw":28.662079},{"c":29.22,"h":29.22,"l":28.75,"n":659,"o":28.77,"t":"2026-10-13T14:15:00Z","v":51521,"vw":28.938028},{"c":29.24,"h":29.27,"l":29.07,"n":792,"o":29.215,"t":"2026-10-13T14:30:00Z","v":59313,"vw":29.175063},{"c":29.21,"h":29.25,"l":29.16,"n":461,"o":29.24,"t":"2026-10-13T14:45:00Z","v":20893,"vw":29.201566},{"c":29.29,"h":29.31,"l":29.18,"n":722,"o":29.21,"t":"2026-10-13T15:00:00Z","v":31692,"vw":29.244082},{"c":29.2,"h":29.31,"l":29.15,"n":586,"o":29.27,"t":"2026-10-13T15:15:00Z","v":28297,"vw":29.22026},{"c":29.087,"h":29.25,"l":29.087,"n":571,"o":29.19,"t":"2026-10-13T15:30:00Z","v":25108,"vw":29.172173},{"c":29.025,"h":29.115,"l":29.01,"n":541,"o":29.09,"t":"2026-10-13T15:45:00Z","v":22035,"vw":29.077493},{"c":29.055,"h":29.085,"l":29.025,"n":571,"o":29.03,"t":"2026-10-13T16:00:00Z","v":17962,"vw":29.055213},{"c":28.83,"h":29.05,"l":28.83,"n":512,"o":29.04,"t":"2026-10-13T16:15:00Z","v":17391,"vw":28.944405},{"c":28.865,"h":28.88,"l":28.835,"n":516,"o":28.835,"t":"2026-10-13T16:30:00Z","v":35785,"vw":28.864432},{"c":28.99,"h":28.99,"l":28.79,"n":704,"o":28.84,"t":"2026-10-13T16:45:00Z","v":29538,"vw":28.891288},{"c":28.97,"h":29.0113,"l":28.95,"n":484,"o":28.975,"t":"2026-10-13T17:00:00Z","v":25840,"vw":28.988213},{"c":28.8767,"h":28.965,"l":28.87,"n":801,"o":28.965,"t":"2026-10-13T17:15:00Z","v":43447,"vw":28.903634},{"c":28.795,"h":28.91,"l":28.79,"n":446,"o":28.875,"t":"2026-10-13T17:30:00Z","v":21132,"vw":28.861594},{"c":28.735,"h":28.8,"l":28.72,"n":490,"o":28.79,"t":"2026-10-13T17:45:00Z","v":22059,"vw":28.747166},{"c":28.6,"h":28.83,"l":28.6,"n":785,"o":28.73,"t":"2026-10-13T18:00:00Z","v":37301,"vw":28.755172},{"c":28.63,"h":28.69,"l":28.52,"n":1071,"o":28.58,"t":"2026-10-13T18:15:00Z","v":81988,"vw":28.623359},{"c":28.98,"h":29.005,"l":28.63,"n":1470,"o":28.63,"t":"2026-10-13T18:30:00Z","v":126205,"vw":28.783454},{"c":29.24,"h":29.25,"l":28.98,"n":1038,"o":28.98,"t":"2026-10-13T18:45:00Z","v":64165,"vw":29.125352},{"c":29.215,"h":29.26,"l":29.14,"n":1018,"o":29.26,"t":"2026-10-13T19:00:00Z","v":58005,"vw":29.195598},{"c":29.23,"h":29.265,"l":29.19,"n":1241,"o":29.215,"t":"2026-10-13T19:15:00Z","v":58097,"vw":29.229015},{"c":29.18,"h":29.31,"l":29.17,"n":1687,"o":29.23,"t":"2026-10-13T19:30:00Z","v":107623,"vw":29.247322},{"c":29.3,"h":29.41,"l":29.18,"n":3727,"o":29.18,"t":"2026-10-13T19:45:00Z","v":264226,"vw":29.307758},{"c":29.32,"h":29.32,"l":29.32,"n":39,"o":29.32,"t":"2026-10-13T20:00:00Z","v":243625,"vw":29.32},{"c":29.32,"h":29.32,"l":29.32,"n":1,"o":29.32,"t":"2026-10-13T20:30:00Z","v":44051,"vw":29.32},{"c":29.055,"h":29.25,"l":28.94,"n":125,"o":29.13,"t":"2026-10-14T13:30:00Z","v":14216,"vw":29.121836},{"c":29.175,"h":29.4,"l":29.06,"n":749,"o":29.13,"t":"2026-10-14T13:45:00Z","v":50226,"vw":29.235961},{"c":29.04,"h":29.24,"l":29,"n":377,"o":29.175,"t":"2026-10-14T14:00:00Z","v":23488,"vw":29.124555},{"c":29.36,"h":29.36,"l":29.08,"n":796,"o":29.09,"t":"2026-10-14T14:15:00Z","v":41705,"vw":29.22956},{"c":29.4776,"h":29.49,"l":29.3301,"n":464,"o":29.35,"t":"2026-10-14T14:30:00Z","v":14163,"vw":29.416613},{"c":29.305,"h":29.47,"l":29.27,"n":603,"o":29.47,"t":"2026-10-14T14:45:00Z","v":21630,"vw":29.358885},{"c":29.285,"h":29.32,"l":29.25,"n":552,"o":29.29,"t":"2026-10-14T15:00:00Z","v":17220,"vw":29.289624},{"c":29.55,"h":29.56,"l":29.3,"n":695,"o":29.3,"t":"2026-10-14T15:15:00Z","v":33394,"vw":29.457426},{"c":29.49,"h":29.61,"l":29.47,"n":752,"o":29.54,"t":"2026-10-14T15:30:00Z","v":40846,"vw":29.56342},{"c":29.44,"h":29.54,"l":29.44,"n":813,"o":29.49,"t":"2026-10-14T15:45:00Z","v":28467,"vw":29.504208},{"c":29.54,"h":29.55,"l":29.4,"n":886,"o":29.43,"t":"2026-10-14T16:00:00Z","v":50794,"vw":29.483962},{"c":29.535,"h":29.5799,"l":29.49,"n":518,"o":29.545,"t":"2026-10-14T16:15:00Z","v":18190,"vw":29.515894},{"c":29.52,"h":29.56,"l":29.49,"n":601,"o":29.535,"t":"2026-10-14T16:30:00Z","v":25227,"vw":29.534054},{"c":29.335,"h":29.5,"l":29.335,"n":508,"o":29.5,"t":"2026-10-14T16:45:00Z","v":20856,"vw":29.409297},{"c":29.29,"h":29.37,"l":29.23,"n":805,"o":29.3485,"t":"2026-10-14T17:00:00Z","v":54555,"vw":29.309816},{"c":29.305,"h":29.34,"l":29.28,"n":407,"o":29.29,"t":"2026-10-14T17:15:00Z","v":13942,"vw":29.308048},{"c":29.21,"h":29.305,"l":29.21,"n":611,"o":29.27,"t":"2026-10-14T17:30:00Z","v":23204,"vw":29.246983},{"c":29.215,"h":29.22,"l":29.18,"n":403,"o":29.215,"t":"2026-10-14T17:45:00Z","v":13018,"vw":29.207847},{"c":29.16,"h":29.2,"l":29.065,"n":868,"o":29.2,"t":"2026-10-14T18:00:00Z","v":40849,"vw":29.128106},{"c":29.33,"h":29.3325,"l":29.1,"n":642,"o":29.17,"t":"2026-10-14T18:15:00Z","v":32909,"vw":29.227097},{"c":29.35,"h":29.38,"l":29.32,"n":474,"o":29.345,"t":"2026-10-14T18:30:00Z","v":16974,"vw":29.354868},{"c":29.54,"h":29.5999,"l":29.35,"n":702,"o":29.35,"t":"2026-10-14T18:45:00Z","v":34724,"vw":29.499264},{"c":29.585,"h":29.65,"l":29.51,"n":868,"o":29.535,"t":"2026-10-14T19:00:00Z","v":41517,"vw":29.59137},{"c":29.81,"h":29.825,"l":29.55,"n":1318,"o":29.59,"t":"2026-10-14T19:15:00Z","v":89058,"vw":29.664102},{"c":29.72,"h":29.815,"l":29.62,"n":1724,"o":29.815,"t":"2026-10-14T19:30:00Z","v":91153,"vw":29.709976},{"c":30.03,"h":30.04,"l":29.73,"n":4807,"o":29.75,"t":"2026-10-14T19:45:00Z","v":328414,"vw":29.940594},{"c":30.02,"h":30.02,"l":30.02,"n":40,"o":30.02,"t":"2026-10-14T20:00:00Z","v":205914,"vw":30.02},{"c":30,"h":30,"l":29.99,"n":5,"o":29.99,"t":"2026-10-15T12:15:00Z","v":341,"vw":29.995},{"c":29.63,"h":29.69,"l":29.63,"n":6,"o":29.69,"t":"2026-10-15T13:15:00Z","v":601,"vw":29.675},{"c":30.715,"h":30.92,"l":30.04,"n":589,"o":30.29,"t":"2026-10-15T13:30:00Z","v":98520,"vw":30.463163},{"c":30.95,"h":31.02,"l":30.53,"n":346,"o":30.57,"t":"2026-10-15T13:45:00Z","v":14842,"vw":30.773534},{"c":31.36,"h":31.45,"l":30.955,"n":970,"o":31.09,"t":"2026-10-15T14:00:00Z","v":42966,"vw":31.272924},{"c":31.05,"h":31.445,"l":31.03,"n":566,"o":31.37,"t":"2026-10-15T14:15:00Z","v":27780,"vw":31.241263},{"c":31.08,"h":31.13,"l":31,"n":519,"o":31,"t":"2026-10-15T14:30:00Z","v":22891,"vw":31.091265},{"c":30.85,"h":31.085,"l":30.85,"n":785,"o":31.06,"t":"2026-10-15T14:45:00Z","v":33822,"vw":30.991809},{"c":31.1,"h":31.13,"l":30.87,"n":650,"o":30.89,"t":"2026-10-15T15:00:00Z","v":24794,"vw":31.007618},{"c":31.09,"h":31.11,"l":30.95,"n":733,"o":31.07,"t":"2026-10-15T15:15:00Z","v":35224,"vw":31.019687},{"c":31.07,"h":31.12,"l":31,"n":518,"o":31.11,"t":"2026-10-15T15:30:00Z","v":22901,"vw":31.061021},{"c":31.1,"h":31.19,"l":31.075,"n":723,"o":31.075,"t":"2026-10-15T15:45:00Z","v":31684,"vw":31.117028},{"c":30.96,"h":31.1101,"l":30.9142,"n":549,"o":31.1101,"t":"2026-10-15T16:00:00Z","v":21993,"vw":30.974322},{"c":30.88,"h":30.99,"l":30.85,"n":409,"o":30.97,"t":"2026-10-15T16:15:00Z","v":16954,"vw":30.91287},{"c":29.69,"h":31.03,"l":29.37,"n":3391,"o":30.88,"t":"2026-10-15T16:30:00Z","v":313132,"vw":30.045152},{"c":30.38,"h":30.74,"l":29.59,"n":2114,"o":29.71,"t":"2026-10-15T16:45:00Z","v":213247,"vw":30.12841},{"c":30.48,"h":30.59,"l":30.32,"n":738,"o":30.39,"t":"2026-10-15T17:00:00Z","v":45793,"vw":30.424806},{"c":30.71,"h":30.71,"l":30.48,"n":902,"o":30.48,"t":"2026-10-15T17:15:00Z","v":42713,"vw":30.616429},{"c":30.785,"h":30.815,"l":30.67,"n":730,"o":30.72,"t":"2026-10-15T17:30:00Z","v":28547,"vw":30.742286},{"c":30.78,"h":30.825,"l":30.745,"n":627,"o":30.8,"t":"2026-10-15T17:45:00Z","v":26859,"vw":30.795177},{"c":30.73,"h":30.86,"l":30.725,"n":802,"o":30.81,"t":"2026-10-15T18:00:00Z","v":26688,"vw":30.800043},{"c":30.745,"h":30.85,"l":30.745,"n":497,"o":30.76,"t":"2026-10-15T18:15:00Z","v":18318,"vw":30.79585},{"c":30.53,"h":30.72,"l":30.525,"n":729,"o":30.72,"t":"2026-10-15T18:30:00Z","v":26310,"vw":30.639299},{"c":30.565,"h":30.61,"l":30.41,"n":792,"o":30.56,"t":"2026-10-15T18:45:00Z","v":39114,"vw":30.528545},{"c":30.4,"h":30.63,"l":30.38,"n":1007,"o":30.565,"t":"2026-10-15T19:00:00Z","v":76894,"vw":30.452527},{"c":30.4,"h":30.54,"l":30.4,"n":738,"o":30.435,"t":"2026-10-15T19:15:00Z","v":33547,"vw":30.481188},{"c":30.365,"h":30.42,"l":30.23,"n":1248,"o":30.395,"t":"2026-10-15T19:30:00Z","v":97760,"vw":30.325907},{"c":30.3,"h":30.44,"l":30.0975,"n":3165,"o":30.38,"t":"2026-10-15T19:45:00Z","v":228930,"vw":30.252026},{"c":30.3,"h":30.3,"l":30.3,"n":57,"o":30.3,"t":"2026-10-15T20:00:00Z","v":165565,"vw":30.3},{"c":30.77,"h":30.82,"l":30.34,"n":48,"o":30.34,"t":"2026-10-16T13:30:00Z","v":13472,"vw":30.380522},{"c":30.84,"h":30.92,"l":30.67,"n":256,"o":30.67,"t":"2026-10-16T13:45:00Z","v":8465,"vw":30.809102},{"c":30.085,"h":30.78,"l":30.085,"n":323,"o":30.78,"t":"2026-10-16T14:00:00Z","v":9584,"vw":30.419675},{"c":30.1875,"h":30.28,"l":30.09,"n":395,"o":30.14,"t":"2026-10-16T14:15:00Z","v":13089,"vw":30.210729},{"c":30.25,"h":30.3,"l":30.17,"n":423,"o":30.21,"t":"2026-10-16T14:30:00Z","v":18039,"vw":30.256469},{"c":30.23,"h":30.29,"l":30.23,"n":303,"o":30.27,"t":"2026-10-16T14:45:00Z","v":14116,"vw":30.250925},{"c":30.31,"h":30.31,"l":30.19,"n":411,"o":30.235,"t":"2026-10-16T15:00:00Z","v":18872,"vw":30.238067},{"c":30.33,"h":30.51,"l":30.275,"n":757,"o":30.33,"t":"2026-10-16T15:15:00Z","v":39530,"vw":30.403488},{"c":30.19,"h":30.32,"l":30.13,"n":339,"o":30.32,"t":"2026-10-16T15:30:00Z","v":14798,"vw":30.226533},{"c":30.16,"h":30.33,"l":30.16,"n":353,"o":30.22,"t":"2026-10-16T15:45:00Z","v":13931,"vw":30.263475},{"c":30.06,"h":30.18,"l":29.995,"n":379,"o":30.12,"t":"2026-10-16T16:00:00Z","v":17389,"vw":30.110813},{"c":30.005,"h":30.065,"l":29.97,"n":238,"o":30.06,"t":"2026-10-16T16:15:00Z","v":8790,"vw":30.017907},{"c":30.1,"h":30.1,"l":29.96,"n":818,"o":30.005,"t":"2026-10-16T16:30:00Z","v":51664,"vw":30.006816},{"c":30.015,"h":30.14,"l":29.98,"n":515,"o":30.1,"t":"2026-10-16T16:45:00Z","v":24374,"vw":30.056289},{"c":29.88,"h":30.015,"l":29.88,"n":232,"o":30.015,"t":"2026-10-16T17:00:00Z","v":9619,"vw":29.934955},{"c":29.81,"h":29.855,"l":29.73,"n":384,"o":29.85,"t":"2026-10-16T17:15:00Z","v":15951,"vw":29.806572},{"c":29.97,"h":29.985,"l":29.81,"n":386,"o":29.84,"t":"2026-10-16T17:30:00Z","v":18274,"vw":29.909702},{"c":29.88,"h":29.97,"l":29.875,"n":352,"o":29.97,"t":"2026-10-16T17:45:00Z","v":13072,"vw":29.916992},{"c":29.8,"h":29.88,"l":29.75,"n":738,"o":29.88,"t":"2026-10-16T18:00:00Z","v":54788,"vw":29.80987},{"c":29.91,"h":29.94,"l":29.81,"n":437,"o":29.84,"t":"2026-10-16T18:15:00Z","v":19351,"vw":29.894341},{"c":29.97,"h":29.97,"l":29.9025,"n":550,"o":29.91,"t":"2026-10-16T18:30:00Z","v":26922,"vw":29.934171},{"c":29.93,"h":30,"l":29.89,"n":608,"o":29.98,"t":"2026-10-16T18:45:00Z","v":30791,"vw":29.948033},{"c":29.97,"h":30.01,"l":29.9,"n":697,"o":29.94,"t":"2026-10-16T19:00:00Z","v":33305,"vw":29.94817},{"c":30.005,"h":30.08,"l":29.965,"n":781,"o":29.975,"t":"2026-10-16T19:15:00Z","v":32406,"vw":30.027149},{"c":29.955,"h":30.06,"l":29.93,"n":1075,"o":30.02,"t":"2026-10-16T19:30:00Z","v":58434,"vw":29.982841},{"c":30.29,"h":30.3,"l":29.97,"n":3133,"o":29.97,"t":"2026-10-16T19:45:00Z","v":199833,"vw":30.18409},{"c":30.28,"h":30.28,"l":30.28,"n":28,"o":30.28,"t":"2026-10-16T20:00:00Z","v":218600,"vw":30.28},{"c":29.88,"h":30.57,"l":29.88,"n":348,"o":30.26,"t":"2026-10-19T13:30:00Z","v":22600,"vw":30.198985},{"c":30.38,"h":30.4,"l":29.83,"n":472,"o":29.83,"t":"2026-10-19T13:45:00Z","v":45294,"vw":30.166413},{"c":30.31,"h":30.47,"l":30.21,"n":374,"o":30.39,"t":"2026-10-19T14:00:00Z","v":18119,"vw":30.304297},{"c":30.52,"h":30.595,"l":30.38,"n":441,"o":30.485,"t":"2026-10-19T14:15:00Z","v":23343,"vw":30.493214},{"c":30.57,"h":30.65,"l":30.45,"n":419,"o":30.57,"t":"2026-10-19T14:30:00Z","v":22942,"vw":30.579478},{"c":30.62,"h":30.65,"l":30.525,"n":500,"o":30.62,"t":"2026-10-19T14:45:00Z","v":22541,"vw":30.577521},{"c":30.805,"h":30.83,"l":30.61,"n":595,"o":30.63,"t":"2026-10-19T15:00:00Z","v":31797,"vw":30.761922},{"c":30.595,"h":30.805,"l":30.5601,"n":522,"o":30.8025,"t":"2026-10-19T15:15:00Z","v":24098,"vw":30.666576},{"c":30.685,"h":30.7,"l":30.5701,"n":456,"o":30.61,"t":"2026-10-19T15:30:00Z","v":21562,"vw":30.631208},{"c":30.615,"h":30.71,"l":30.61,"n":478,"o":30.7,"t":"2026-10-19T15:45:00Z","v":21283,"vw":30.661903},{"c":30.53,"h":30.6329,"l":30.46,"n":360,"o":30.6329,"t":"2026-10-19T16:00:00Z","v":15698,"vw":30.509305},{"c":30.47,"h":30.51,"l":30.43,"n":387,"o":30.5,"t":"2026-10-19T16:15:00Z","v":18450,"vw":30.487471},{"c":30.555,"h":30.57,"l":30.46,"n":349,"o":30.475,"t":"2026-10-19T16:30:00Z","v":11977,"vw":30.530427},{"c":30.64,"h":30.66,"l":30.53,"n":384,"o":30.565,"t":"2026-10-19T16:45:00Z","v":16167,"vw":30.591806},{"c":30.6,"h":30.66,"l":30.56,"n":446,"o":30.63,"t":"2026-10-19T17:00:00Z","v":25648,"vw":30.610348},{"c":30.605,"h":30.66,"l":30.6,"n":430,"o":30.62,"t":"2026-10-19T17:15:00Z","v":18426,"vw":30.621065},{"c":30.675,"h":30.675,"l":30.53,"n":370,"o":30.6,"t":"2026-10-19T17:30:00Z","v":18286,"vw":30.603178},{"c":30.625,"h":30.65,"l":30.5801,"n":340,"o":30.64,"t":"2026-10-19T17:45:00Z","v":13588,"vw":30.624784},{"c":30.63,"h":30.655,"l":30.57,"n":466,"o":30.63,"t":"2026-10-19T18:00:00Z","v":26887,"vw":30.616093},{"c":30.86,"h":30.86,"l":30.64,"n":585,"o":30.64,"t":"2026-10-19T18:15:00Z","v":25678,"vw":30.696331},{"c":30.82,"h":30.87,"l":30.78,"n":673,"o":30.855,"t":"2026-10-19T18:30:00Z","v":40506,"vw":30.840477},{"c":30.87,"h":30.88,"l":30.8,"n":717,"o":30.83,"t":"2026-10-19T18:45:00Z","v":44215,"vw":30.839096},{"c":30.91,"h":30.92,"l":30.76,"n":834,"o":30.85,"t":"2026-10-19T19:00:00Z","v":51252,"vw":30.851858},{"c":31.04,"h":31.04,"l":30.885,"n":1020,"o":30.91,"t":"2026-10-19T19:15:00Z","v":60857,"vw":30.948883},{"c":31.2,"h":31.205,"l":31.04,"n":1369,"o":31.05,"t":"2026-10-19T19:30:00Z","v":92573,"vw":31.121538},{"c":31.035,"h":31.22,"l":30.97,"n":3670,"o":31.21,"t":"2026-10-19T19:45:00Z","v":257990,"vw":31.079488},{"c":31.02,"h":31.02,"l":31.02,"n":33,"o":31.02,"t":"2026-10-19T20:00:00Z","v":205228,"vw":31.02},{"c":31.8,"h":31.95,"l":31.341,"n":284,"o":31.49,"t":"2026-10-20T13:30:00Z","v":25212,"vw":31.536122},{"c":32.095,"h":32.17,"l":31.835,"n":274,"o":31.835,"t":"2026-10-20T13:45:00Z","v":10170,"vw":32.048016},{"c":31.45,"h":32.03,"l":31.45,"n":438,"o":32.03,"t":"2026-10-20T14:00:00Z","v":15629,"vw":31.711457},{"c":31.59,"h":31.625,"l":31.4,"n":425,"o":31.435,"t":"2026-10-20T14:15:00Z","v":17271,"vw":31.516386},{"c":31.765,"h":31.79,"l":31.535,"n":427,"o":31.61,"t":"2026-10-20T14:30:00Z","v":31010,"vw":31.611777},{"c":31.865,"h":31.885,"l":31.6301,"n":453,"o":31.775,"t":"2026-10-20T14:45:00Z","v":17010,"vw":31.800132},{"c":31.89,"h":31.93,"l":31.82,"n":639,"o":31.86,"t":"2026-10-20T15:00:00Z","v":26518,"vw":31.858886},{"c":31.83,"h":31.99,"l":31.774,"n":645,"o":31.9,"t":"2026-10-20T15:15:00Z","v":22857,"vw":31.857415},{"c":31.97,"h":31.98,"l":31.77,"n":604,"o":31.77,"t":"2026-10-20T15:30:00Z","v":25182,"vw":31.848488},{"c":31.96,"h":32.16,"l":31.915,"n":688,"o":31.92,"t":"2026-10-20T15:45:00Z","v":34398,"vw":32.058989},{"c":31.89,"h":31.98,"l":31.89,"n":407,"o":31.93,"t":"2026-10-20T16:00:00Z","v":18387,"vw":31.920101},{"c":31.92,"h":31.92,"l":31.82,"n":280,"o":31.86,"t":"2026-10-20T16:15:00Z","v":10124,"vw":31.877234},{"c":31.96,"h":31.96,"l":31.9,"n":297,"o":31.9,"t":"2026-10-20T16:30:00Z","v":9801,"vw":31.933969},{"c":31.93,"h":32.01,"l":31.84,"n":427,"o":31.955,"t":"2026-10-20T16:45:00Z","v":15098,"vw":31.928979},{"c":32,"h":32.03,"l":31.915,"n":585,"o":31.95,"t":"2026-10-20T17:00:00Z","v":224267,"vw":31.972515},{"c":31.86,"h":32.1,"l":31.85,"n":738,"o":32.02,"t":"2026-10-20T17:15:00Z","v":50763,"vw":31.973621},{"c":31.855,"h":31.88,"l":31.82,"n":565,"o":31.88,"t":"2026-10-20T17:30:00Z","v":19449,"vw":31.853023},{"c":31.745,"h":31.86,"l":31.71,"n":399,"o":31.86,"t":"2026-10-20T17:45:00Z","v":15821,"vw":31.796698},{"c":31.73,"h":31.75,"l":31.64,"n":534,"o":31.75,"t":"2026-10-20T18:00:00Z","v":26078,"vw":31.693347},{"c":31.735,"h":31.765,"l":31.655,"n":561,"o":31.725,"t":"2026-10-20T18:15:00Z","v":23172,"vw":31.707989},{"c":31.705,"h":31.735,"l":31.69,"n":499,"o":31.735,"t":"2026-10-20T18:30:00Z","v":23603,"vw":31.708721},{"c":31.74,"h":31.78,"l":31.66,"n":731,"o":31.71,"t":"2026-10-20T18:45:00Z","v":30811,"vw":31.722959},{"c":31.575,"h":31.755,"l":31.55,"n":747,"o":31.72,"t":"2026-10-20T19:00:00Z","v":39859,"vw":31.651668},{"c":31.46,"h":31.575,"l":31.405,"n":1205,"o":31.575,"t":"2026-10-20T19:15:00Z","v":79000,"vw":31.471982},{"c":31.49,"h":31.55,"l":31.44,"n":1234,"o":31.48,"t":"2026-10-20T19:30:00Z","v":65817,"vw":31.49737},{"c":31.69,"h":31.7,"l":31.4,"n":3171,"o":31.43,"t":"2026-10-20T19:45:00Z","v":207711,"vw":31.588387},{"c":31.66,"h":31.66,"l":31.66,"n":54,"o":31.66,"t":"2026-10-20T20:00:00Z","v":178782,"vw":31.66},{"c":31.66,"h":31.66,"l":31.66,"n":1,"o":31.66,"t":"2026-10-20T20:15:00Z","v":63106,"vw":31.66},{"c":31.66,"h":31.66,"l":31.66,"n":1,"o":31.66,"t":"2026-10-21T12:00:00Z","v":534,"vw":31.66},{"c":31.475,"h":31.63,"l":31.29,"n":136,"o":31.5,"t":"2026-10-21T13:30:00Z","v":14360,"vw":31.477579},{"c":31.48,"h":31.55,"l":31.41,"n":258,"o":31.475,"t":"2026-10-21T13:45:00Z","v":12399,"vw":31.46334},{"c":31.15,"h":31.43,"l":31.14,"n":400,"o":31.43,"t":"2026-10-21T14:00:00Z","v":20487,"vw":31.290955},{"c":31.24,"h":31.35,"l":31.15,"n":246,"o":31.15,"t":"2026-10-21T14:15:00Z","v":12675,"vw":31.245067},{"c":31.35,"h":31.38,"l":31.19,"n":375,"o":31.24,"t":"2026-10-21T14:30:00Z","v":18684,"vw":31.271718},{"c":31.32,"h":31.38,"l":31.26,"n":380,"o":31.35,"t":"2026-10-21T14:45:00Z","v":19932,"vw":31.316898},{"c":31.24,"h":31.32,"l":31.19,"n":315,"o":31.32,"t":"2026-10-21T15:00:00Z","v":12846,"vw":31.242083},{"c":31.27,"h":31.28,"l":31.2,"n":482,"o":31.24,"t":"2026-10-21T15:15:00Z","v":20516,"vw":31.247942},{"c":31.32,"h":31.37,"l":31.255,"n":481,"o":31.255,"t":"2026-10-21T15:30:00Z","v":21848,"vw":31.308737},{"c":31.34,"h":31.35,"l":31.16,"n":1110,"o":31.32,"t":"2026-10-21T15:45:00Z","v":81758,"vw":31.250672},{"c":31.24,"h":31.34,"l":31.21,"n":506,"o":31.32,"t":"2026-10-21T16:00:00Z","v":23402,"vw":31.273845},{"c":31.13,"h":31.24,"l":31.13,"n":371,"o":31.24,"t":"2026-10-21T16:15:00Z","v":17724,"vw":31.171797},{"c":31.24,"h":31.265,"l":31.11,"n":534,"o":31.15,"t":"2026-10-21T16:30:00Z","v":29650,"vw":31.169094},{"c":31.2,"h":31.24,"l":31.13,"n":617,"o":31.24,"t":"2026-10-21T16:45:00Z","v":26393,"vw":31.183349},{"c":31.13,"h":31.26,"l":31.13,"n":824,"o":31.19,"t":"2026-10-21T17:00:00Z","v":30996,"vw":31.18877},{"c":31.07,"h":31.15,"l":31.065,"n":450,"o":31.125,"t":"2026-10-21T17:15:00Z","v":16916,"vw":31.099308},{"c":31.155,"h":31.17,"l":31.065,"n":532,"o":31.07,"t":"2026-10-21T17:30:00Z","v":23672,"vw":31.115437},{"c":31.17,"h":31.19,"l":31.14,"n":385,"o":31.14,"t":"2026-10-21T17:45:00Z","v":17946,"vw":31.16532},{"c":31.135,"h":31.175,"l":31.1,"n":559,"o":31.17,"t":"2026-10-21T18:00:00Z","v":24602,"vw":31.138064},{"c":31.18,"h":31.18,"l":31.14,"n":527,"o":31.15,"t":"2026-10-21T18:15:00Z","v":25028,"vw":31.16375},{"c":31.1,"h":31.18,"l":31.08,"n":644,"o":31.18,"t":"2026-10-21T18:30:00Z","v":35360,"vw":31.122728},{"c":31.01,"h":31.14,"l":31.01,"n":771,"o":31.105,"t":"2026-10-21T18:45:00Z","v":37286,"vw":31.074988},{"c":30.97,"h":31.03,"l":30.86,"n":882,"o":31.02,"t":"2026-10-21T19:00:00Z","v":47342,"vw":30.939644},{"c":31.08,"h":31.09,"l":30.91,"n":1097,"o":30.95,"t":"2026-10-21T19:15:00Z","v":56280,"vw":30.992865},{"c":31.08,"h":31.14,"l":31.0401,"n":1513,"o":31.08,"t":"2026-10-21T19:30:00Z","v":77270,"vw":31.092548},{"c":31.2,"h":31.29,"l":31.055,"n":3628,"o":31.08,"t":"2026-10-21T19:45:00Z","v":265909,"vw":31.192537},{"c":31.18,"h":31.19,"l":31.18,"n":48,"o":31.19,"t":"2026-10-21T20:00:00Z","v":199909,"vw":31.189994},{"c":31.6,"h":31.9,"l":31.22,"n":125,"o":31.26,"t":"2026-10-22T13:30:00Z","v":12111,"vw":31.365058},{"c":31.59,"h":31.89,"l":31.49,"n":303,"o":31.79,"t":"2026-10-22T13:45:00Z","v":12879,"vw":31.65457},{"c":31.81,"h":31.83,"l":31.58,"n":432,"o":31.58,"t":"2026-10-22T14:00:00Z","v":21333,"vw":31.720954},{"c":31.92,"h":31.93,"l":31.79,"n":400,"o":31.805,"t":"2026-10-22T14:15:00Z","v":14611,"vw":31.834328},{"c":32.01,"h":32.02,"l":31.76,"n":360,"o":31.97,"t":"2026-10-22T14:30:00Z","v":16607,"vw":31.90753},{"c":32.19,"h":32.19,"l":32.05,"n":477,"o":32.05,"t":"2026-10-22T14:45:00Z","v":32814,"vw":32.119629},{"c":32.335,"h":32.335,"l":32.06,"n":502,"o":32.205,"t":"2026-10-22T15:00:00Z","v":24307,"vw":32.171096},{"c":32.43,"h":32.52,"l":32.27,"n":551,"o":32.335,"t":"2026-10-22T15:15:00Z","v":21818,"vw":32.388352},{"c":32.505,"h":32.56,"l":32.36,"n":647,"o":32.47,"t":"2026-10-22T15:30:00Z","v":47004,"vw":32.457738},{"c":32.67,"h":32.745,"l":32.5,"n":614,"o":32.5,"t":"2026-10-22T15:45:00Z","v":24103,"vw":32.666801},{"c":32.29,"h":32.65,"l":32.26,"n":461,"o":32.63,"t":"2026-10-22T16:00:00Z","v":26587,"vw":32.448451},{"c":32.37,"h":32.45,"l":32.32,"n":483,"o":32.32,"t":"2026-10-22T16:15:00Z","v":28891,"vw":32.390363},{"c":32.355,"h":32.43,"l":32.31,"n":444,"o":32.37,"t":"2026-10-22T16:30:00Z","v":24333,"vw":32.37135},{"c":32.325,"h":32.33,"l":32.26,"n":452,"o":32.33,"t":"2026-10-22T16:45:00Z","v":23105,"vw":32.307297},{"c":32.31,"h":32.385,"l":32.245,"n":624,"o":32.315,"t":"2026-10-22T17:00:00Z","v":39759,"vw":32.307203},{"c":32.28,"h":32.37,"l":32.28,"n":473,"o":32.33,"t":"2026-10-22T17:15:00Z","v":24843,"vw":32.315689},{"c":32.43,"h":32.435,"l":32.3,"n":444,"o":32.3,"t":"2026-10-22T17:30:00Z","v":22272,"vw":32.367766},{"c":32.5,"h":32.5,"l":32.39,"n":460,"o":32.43,"t":"2026-10-22T17:45:00Z","v":21848,"vw":32.447204},{"c":32.43,"h":32.48,"l":32.37,"n":470,"o":32.48,"t":"2026-10-22T18:00:00Z","v":22626,"vw":32.410551}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.6281244394200893,"strike":45.42409513043049,"iv":0.965906480226147,"gamma":0.031158697894272957,"theta":-0.03693155742018736,"vega":0.021323717435701786,"rho":0.0032953149645563807,"breakevenPct":41.96121938918181},{"delta":0.2,"premium":1.075,"strike":46.51555382658598,"iv":1.2335265919839788,"gamma":0.024969301851243388,"theta":-0.05481971844034837,"vega":0.02563283639112168,"rho":0.004253617091155569,"breakevenPct":46.70331019292844},{"delta":0.25,"premium":0.980318079838131,"strike":39.297859762801544,"iv":0.817909581531821,"gamma":0.04688043694459643,"theta":-0.04147818619417736,"vega":0.029070288154770755,"rho":0.005574059676211729,"breakevenPct":24.16207719679308},{"delta":0.3,"premium":1.1160650285233862,"strike":36.652609039048386,"iv":0.6837182516294902,"gamma":0.054956528029432246,"theta":-0.038201694480665925,"vega":0.03146066699968476,"rho":0.006730177522764367,"breakevenPct":16.42624558437662},{"delta":0.35,"premium":1.4916579919434745,"strike":35.96971274192096,"iv":0.7401983129396181,"gamma":0.05377614454619578,"theta":-0.04382082899278744,"vega":0.033253779809732376,"rho":0.007737959263391835,"breakevenPct":15.478948008213411},{"delta":0.4,"premium":1.8672509553635632,"strike":35.28681644479352,"iv":0.7966783742497463,"gamma":0.052595761062959316,"theta":-0.049439963504908965,"vega":0.03504689261978,"rho":0.008745741004019304,"breakevenPct":14.531650432050203},{"delta":0.45,"premium":1.8742718446601943,"strike":33.93527508090615,"iv":0.6737404530744336,"gamma":0.06418414239482201,"theta":-0.04340647249190938,"vega":0.03612588996763754,"rho":0.010009755430231276,"breakevenPct":10.387012717528812},{"delta":0.5,"premium":2.1776699029126214,"strike":33.12621359223301,"iv":0.6679961165048544,"gamma":0.06523592233009709,"theta":-0.043487378640776696,"vega":0.03644951456310679,"rho":0.011058910026159625,"breakevenPct":8.828247518944622},{"delta":0.55,"premium":2.5501155624036986,"strike":32.3497688751926,"iv":0.673602311248074,"gamma":0.06409953775038521,"theta":-0.04356502311248074,"vega":0.03610986132511556,"rho":0.012059188842839935,"breakevenPct":7.582874345241386},{"delta":0.6,"premium":2.8865384615384615,"strike":31.596153846153847,"iv":0.6619961538461538,"gamma":0.06360192307692307,"theta":-0.041984615384615384,"vega":0.03521346153846154,"rho":0.01308609443692664,"breakevenPct":6.296832021246335},{"delta":0.65,"premium":3.1477818371607516,"strike":30.89874739039666,"iv":0.6272256784968685,"gamma":0.0644366388308977,"theta":-0.03850647181628392,"vega":0.033764613778705634,"rho":0.014169262259938942,"breakevenPct":4.952309579400165},{"delta":0.7,"premium":3.2652139874739037,"strike":30.376826722338205,"iv":0.5629250521920668,"gamma":0.0672028183716075,"theta":-0.03286972860125261,"vega":0.03152035490605428,"rho":0.015362986280016897,"breakevenPct":3.7054275888166215},{"delta":0.75,"premium":3.676332487309645,"strike":29.64720812182741,"iv":0.5426065989847716,"gamma":0.06473718274111674,"theta":-0.029064593908629442,"vega":0.02892982233502538,"rho":0.01633606020315915,"breakevenPct":2.723614701408939},{"delta":0.8,"premium":4.850190355329952,"strike":28.378172588832484,"iv":0.6365152284263961,"gamma":0.048683883248730936,"theta":-0.030016370558375638,"vega":0.025439974619289336,"rho":0.016736078838576297,"breakevenPct":2.430218693472384},{"delta":0.85,"premium":5.697637051039697,"strike":27.336483931947072,"iv":0.6522249527410208,"gamma":0.03879092627599244,"theta":-0.02625255198487713,"vega":0.021215122873345937,"rho":0.017381673142742415,"breakevenPct":1.8314456935473882},{"delta":0.9,"premium":9.010053560082827,"strike":23.89559783759713,"iv":0.9131472842543584,"gamma":0.024739962994583538,"theta":-0.024754445630490483,"vega":0.015722399558541336,"rho":0.016073323531847476,"breakevenPct":1.4354235440196164}],"put":[{"delta":0.1,"premium":0.42021738514869333,"strike":24.404347702973865,"iv":0.8772438330806703,"gamma":0.021996003465107127,"theta":-0.023584979689684964,"vega":0.01601508003428288,"rho":-0.0029962847576524908,"breakevenPct":26.066182744065426},{"delta":0.15,"premium":0.5884244372990354,"strike":26.707395498392284,"iv":0.7510948553054663,"gamma":0.03395659163987138,"theta":-0.026939228295819934,"vega":0.021292926045016078,"rho":-0.004461659140339214,"breakevenPct":19.48529266000848},{"delta":0.2,"premium":0.8848003629764067,"strike":27.742286751361164,"iv":0.7718049001814882,"gamma":0.03951143375680581,"theta":-0.0331929219600726,"vega":0.02554029038112523,"rho":-0.00601108696665908,"breakevenPct":17.208734930996435},{"delta":0.25,"premium":1.3918493150684932,"strike":28.49041095890411,"iv":0.8689594520547945,"gamma":0.03986821917808219,"theta":-0.042554246575342465,"vega":0.028906849315068494,"rho":-0.007713747274321359,"breakevenPct":16.46559295981622},{"delta":0.3,"premium":1.2772193211488252,"strike":30.052219321148826,"iv":0.6580697127937337,"gamma":0.0577822454308094,"theta":-0.03490496083550914,"vega":0.031756657963446476,"rho":-0.00896298192812817,"breakevenPct":11.29778051787916},{"delta":0.35,"premium":1.9299608355091382,"strike":30.704960835509137,"iv":0.7726911227154047,"gamma":0.05256031331592689,"theta":-0.043716971279373365,"vega":0.03371488250652741,"rho":-0.010766599168488197,"breakevenPct":11.29778051787916},{"delta":0.4,"premium":2.68894422310757,"strike":31.54581673306773,"iv":0.8795183266932272,"gamma":0.048071314741035855,"theta":-0.05184820717131475,"vega":0.035254980079681274,"rho":-0.012656976404384682,"breakevenPct":11.045399167817012},{"delta":0.45,"premium":3.3258196721311473,"strike":32.557377049180324,"iv":0.9102508196721312,"gamma":0.04747049180327869,"theta":-0.05474262295081967,"vega":0.036134426229508194,"rho":-0.014459245062907846,"breakevenPct":9.89039032968809},{"delta":0.5,"premium":3.433440797186401,"strike":33.33294255568582,"iv":0.8186934349355217,"gamma":0.05409331770222743,"theta":-0.04910609613130129,"vega":0.03630011723329426,"rho":-0.015857284536197908,"breakevenPct":7.83137559032239},{"delta":0.55,"premium":3.2722450175849938,"strike":33.91910902696366,"iv":0.6785410316529892,"gamma":0.06411676436107856,"theta":-0.03996189917936692,"vega":0.0361242672919109,"rho":-0.017049676514954346,"breakevenPct":5.52754621030004},{"delta":0.6,"premium":4.2497422680412384,"strike":35.11082474226804,"iv":0.7306260309278351,"gamma":0.058113015463917526,"theta":-0.041643685567010306,"vega":0.035155798969072165,"rho":-0.019111006791166354,"breakevenPct":4.867193359350166},{"delta":0.65,"premium":5.23867041198502,"strike":36.29026217228464,"iv":0.7804273408239699,"gamma":0.05176460674157304,"theta":-0.04269382022471909,"vega":0.03381947565543071,"rho":-0.021180881394932054,"breakevenPct":4.279926756166375},{"delta":0.7,"premium":6.1193838254172,"strike":37.465982028241335,"iv":0.7782278562259306,"gamma":0.04885160462130937,"theta":-0.039298074454428754,"vega":0.031716559691912706,"rho":-0.023173642500398,"breakevenPct":3.3705357496173347},{"delta":0.75,"premium":7.852374839537867,"strike":39.39152759948652,"iv":0.8436322207958921,"gamma":0.04121360718870347,"theta":-0.03846367137355584,"vega":0.02889242618741977,"rho":-0.025835141698265354,"breakevenPct":2.7769643651397793},{"delta":0.8,"premium":7.746911055878397,"strike":39.6469110558784,"iv":0.7246091599341353,"gamma":0.043161933281897887,"theta":-0.028035462910615837,"vega":0.025599169443955298,"rho":-0.027051717990515995,"breakevenPct":1.664611590628851},{"delta":0.85,"premium":16.988497568426766,"strike":48.888497568426764,"iv":1.1747400161360606,"gamma":0.022618123023296584,"theta":-0.037113504490841914,"vega":0.021301590071888185,"rho":-0.03571805503899442,"breakevenPct":1.664611590628851}]},"raw":{"call":[{"delta":0.15,"premium":0.6281244394200893,"strike":45.42409513043049,"iv":0.965906480226147,"gamma":0.031158697894272957,"theta":-0.03693155742018736,"vega":0.021323717435701786,"rho":0.0032953149645563807,"breakevenPct":41.96121938918181},{"delta":0.2,"premium":1.075,"strike":46.51555382658598,"iv":1.2335265919839788,"gamma":0.024969301851243388,"theta":-0.05481971844034837,"vega":0.02563283639112168,"rho":0.004253617091155569,"breakevenPct":46.70331019292844},{"delta":0.25,"premium":0.980318079838131,"strike":39.297859762801544,"iv":0.817909581531821,"gamma":0.04688043694459643,"theta":-0.04147818619417736,"vega":0.029070288154770755,"rho":0.005574059676211729,"breakevenPct":24.16207719679308},{"delta":0.3,"premium":1.1160650285233862,"strike":36.652609039048386,"iv":0.6837182516294902,"gamma":0.054956528029432246,"theta":-0.038201694480665925,"vega":0.03146066699968476,"rho":0.006730177522764367,"breakevenPct":16.42624558437662},{"delta":0.35,"premium":1.4916579919434745,"strike":35.96971274192096,"iv":0.7401983129396181,"gamma":0.05377614454619578,"theta":-0.04382082899278744,"vega":0.033253779809732376,"rho":0.007737959263391835,"breakevenPct":15.478948008213411},{"delta":0.4,"premium":1.8672509553635632,"strike":35.28681644479352,"iv":0.7966783742497463,"gamma":0.052595761062959316,"theta":-0.049439963504908965,"vega":0.03504689261978,"rho":0.008745741004019304,"breakevenPct":14.531650432050203},{"delta":0.45,"premium":1.8742718446601943,"strike":33.93527508090615,"iv":0.6737404530744336,"gamma":0.06418414239482201,"theta":-0.04340647249190938,"vega":0.03612588996763754,"rho":0.010009755430231276,"breakevenPct":10.387012717528812},{"delta":0.5,"premium":2.1776699029126214,"strike":33.12621359223301,"iv":0.6679961165048544,"gamma":0.06523592233009709,"theta":-0.043487378640776696,"vega":0.03644951456310679,"rho":0.011058910026159625,"breakevenPct":8.828247518944622},{"delta":0.55,"premium":2.5501155624036986,"strike":32.3497688751926,"iv":0.673602311248074,"gamma":0.06409953775038521,"theta":-0.04356502311248074,"vega":0.03610986132511556,"rho":0.012059188842839935,"breakevenPct":7.582874345241386},{"delta":0.6,"premium":2.8865384615384615,"strike":31.596153846153847,"iv":0.6619961538461538,"gamma":0.06360192307692307,"theta":-0.041984615384615384,"vega":0.03521346153846154,"rho":0.01308609443692664,"breakevenPct":6.296832021246335},{"delta":0.65,"premium":3.1477818371607516,"strike":30.89874739039666,"iv":0.6272256784968685,"gamma":0.0644366388308977,"theta":-0.03850647181628392,"vega":0.033764613778705634,"rho":0.014169262259938942,"breakevenPct":4.952309579400165},{"delta":0.7,"premium":3.2652139874739037,"strike":30.376826722338205,"iv":0.5629250521920668,"gamma":0.0672028183716075,"theta":-0.03286972860125261,"vega":0.03152035490605428,"rho":0.015362986280016897,"breakevenPct":3.7054275888166215},{"delta":0.75,"premium":3.676332487309645,"strike":29.64720812182741,"iv":0.5426065989847716,"gamma":0.06473718274111674,"theta":-0.029064593908629442,"vega":0.02892982233502538,"rho":0.01633606020315915,"breakevenPct":2.723614701408939},{"delta":0.8,"premium":4.850190355329952,"strike":28.378172588832484,"iv":0.6365152284263961,"gamma":0.048683883248730936,"theta":-0.030016370558375638,"vega":0.025439974619289336,"rho":0.016736078838576297,"breakevenPct":2.430218693472384},{"delta":0.85,"premium":5.697637051039697,"strike":27.336483931947072,"iv":0.6522249527410208,"gamma":0.03879092627599244,"theta":-0.02625255198487713,"vega":0.021215122873345937,"rho":0.017381673142742415,"breakevenPct":1.8314456935473882},{"delta":0.9,"premium":9.010053560082827,"strike":23.89559783759713,"iv":0.9131472842543584,"gamma":0.024739962994583538,"theta":-0.024754445630490483,"vega":0.015722399558541336,"rho":0.016073323531847476,"breakevenPct":1.4354235440196164}],"put":[{"delta":0.1,"premium":0.42021738514869333,"strike":24.404347702973865,"iv":0.8772438330806703,"gamma":0.021996003465107127,"theta":-0.023584979689684964,"vega":0.01601508003428288,"rho":-0.0029962847576524908,"breakevenPct":26.066182744065426},{"delta":0.15,"premium":0.5884244372990354,"strike":26.707395498392284,"iv":0.7510948553054663,"gamma":0.03395659163987138,"theta":-0.026939228295819934,"vega":0.021292926045016078,"rho":-0.004461659140339214,"breakevenPct":19.48529266000848},{"delta":0.2,"premium":0.8848003629764067,"strike":27.742286751361164,"iv":0.7718049001814882,"gamma":0.03951143375680581,"theta":-0.0331929219600726,"vega":0.02554029038112523,"rho":-0.00601108696665908,"breakevenPct":17.208734930996435},{"delta":0.25,"premium":1.3918493150684932,"strike":28.49041095890411,"iv":0.8689594520547945,"gamma":0.03986821917808219,"theta":-0.042554246575342465,"vega":0.028906849315068494,"rho":-0.007713747274321359,"breakevenPct":16.46559295981622},{"delta":0.3,"premium":1.2772193211488252,"strike":30.052219321148826,"iv":0.6580697127937337,"gamma":0.0577822454308094,"theta":-0.03490496083550914,"vega":0.031756657963446476,"rho":-0.00896298192812817,"breakevenPct":11.29778051787916},{"delta":0.35,"premium":1.9299608355091382,"strike":30.704960835509137,"iv":0.7726911227154047,"gamma":0.05256031331592689,"theta":-0.043716971279373365,"vega":0.03371488250652741,"rho":-0.010766599168488197,"breakevenPct":11.29778051787916},{"delta":0.4,"premium":2.68894422310757,"strike":31.54581673306773,"iv":0.8795183266932272,"gamma":0.048071314741035855,"theta":-0.05184820717131475,"vega":0.035254980079681274,"rho":-0.012656976404384682,"breakevenPct":11.045399167817012},{"delta":0.45,"premium":3.3258196721311473,"strike":32.557377049180324,"iv":0.9102508196721312,"gamma":0.04747049180327869,"theta":-0.05474262295081967,"vega":0.036134426229508194,"rho":-0.014459245062907846,"breakevenPct":9.89039032968809},{"delta":0.5,"premium":3.433440797186401,"strike":33.33294255568582,"iv":0.8186934349355217,"gamma":0.05409331770222743,"theta":-0.04910609613130129,"vega":0.03630011723329426,"rho":-0.015857284536197908,"breakevenPct":7.83137559032239},{"delta":0.55,"premium":3.2722450175849938,"strike":33.91910902696366,"iv":0.6785410316529892,"gamma":0.06411676436107856,"theta":-0.03996189917936692,"vega":0.0361242672919109,"rho":-0.017049676514954346,"breakevenPct":5.52754621030004},{"delta":0.6,"premium":4.2497422680412384,"strike":35.11082474226804,"iv":0.7306260309278351,"gamma":0.058113015463917526,"theta":-0.041643685567010306,"vega":0.035155798969072165,"rho":-0.019111006791166354,"breakevenPct":4.867193359350166},{"delta":0.65,"premium":5.23867041198502,"strike":36.29026217228464,"iv":0.7804273408239699,"gamma":0.05176460674157304,"theta":-0.04269382022471909,"vega":0.03381947565543071,"rho":-0.021180881394932054,"breakevenPct":4.279926756166375},{"delta":0.7,"premium":6.1193838254172,"strike":37.465982028241335,"iv":0.7782278562259306,"gamma":0.04885160462130937,"theta":-0.039298074454428754,"vega":0.031716559691912706,"rho":-0.023173642500398,"breakevenPct":3.3705357496173347},{"delta":0.75,"premium":7.852374839537867,"strike":39.39152759948652,"iv":0.8436322207958921,"gamma":0.04121360718870347,"theta":-0.03846367137355584,"vega":0.02889242618741977,"rho":-0.025835141698265354,"breakevenPct":2.7769643651397793},{"delta":0.8,"premium":7.746911055878397,"strike":39.6469110558784,"iv":0.7246091599341353,"gamma":0.043161933281897887,"theta":-0.028035462910615837,"vega":0.025599169443955298,"rho":-0.027051717990515995,"breakevenPct":1.664611590628851},{"delta":0.85,"premium":16.988497568426766,"strike":48.888497568426764,"iv":1.1747400161360606,"gamma":0.022618123023296584,"theta":-0.037113504490841914,"vega":0.021301590071888185,"rho":-0.03571805503899442,"breakevenPct":1.664611590628851}]}},"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"}}