{"symbol":"CLDX","url":"https://intraalpha.com/companies/CLDX","capturedAt":"2026-10-23T06:52:21.720Z","state":"ready","quote":{"symbol":"CLDX","last_price":28.97,"prev_close":29.37,"regular_close":28.97,"change":-0.4,"change_pct":-1.3619,"regular_change":-0.4,"regular_change_pct":-1.3619,"extended_change":0,"extended_change_pct":0,"bid":28.56,"ask":32.95,"bid_size":300,"ask_size":100,"volume":877950,"vwap":28.880765,"open":29.08,"high":29.725,"low":28.49,"close":28.97,"trade_count":12678,"last_trade_at":"2026-10-22T20:27:52.388476972Z","last_quote_at":"2026-10-22T20:00:04.340262167Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:52:16.686188615-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CLDX","fetched_at":"2026-10-23T06:52:21.231592+00:00","name":"Celldex Therapeutics Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Celldex Therapeutics, Inc., a biopharmaceutical company, is dedicated to the development of therapeutic monoclonal and bispecific antibodies for the treatment of various diseases. The company is headquartered in Hampton, New Jersey.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2306413000,"ebitda":-322432000,"pe_ratio":null,"peg_ratio":0,"book_value":9.1,"dividend_per_share":null,"dividend_yield":null,"eps":-4.22,"revenue_ttm":158000,"gross_profit_ttm":-278648992,"profit_margin":0,"operating_margin_ttm":-3664.68,"return_on_assets_ttm":-0.276,"return_on_equity_ttm":-0.439,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.97,"analyst_target_price":63.07,"analyst_number":2,"beta":0.896,"fifty_two_week_high":45.14,"fifty_two_week_low":22.1,"fifty_day_ma":35.8,"two_hundred_day_ma":32.54,"shares_outstanding":78530000,"forward_pe":null,"price_to_sales":14597.55,"price_to_book":3.684,"ev_to_revenue":12149.54,"ev_to_ebitda":-17.34},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:52:21.231592+00:00"},"optionObservedAt":"2026-10-22T19:55:01.646Z","bars":[{"c":29.01,"h":29.26,"l":29.01,"n":32,"o":29.24,"t":"2026-10-16T08:05:00Z","v":895,"vw":29.163179},{"c":28.9,"h":29.31,"l":28.9,"n":31,"o":29.31,"t":"2026-10-16T08:30:00Z","v":1562,"vw":28.941032},{"c":29,"h":29,"l":29,"n":13,"o":29,"t":"2026-10-16T11:10:00Z","v":122,"vw":29},{"c":28.53,"h":28.93,"l":28.47,"n":60,"o":28.93,"t":"2026-10-16T13:30:00Z","v":15203,"vw":28.86839},{"c":28.541,"h":28.675,"l":28.49,"n":202,"o":28.6,"t":"2026-10-16T13:35:00Z","v":9058,"vw":28.579228},{"c":28.31,"h":28.54,"l":28.31,"n":196,"o":28.54,"t":"2026-10-16T13:45:00Z","v":7961,"vw":28.43588},{"c":28.41,"h":28.41,"l":28.21,"n":92,"o":28.3,"t":"2026-10-16T13:50:00Z","v":6555,"vw":28.294091},{"c":28.29,"h":28.36,"l":28.245,"n":76,"o":28.36,"t":"2026-10-16T13:55:00Z","v":2861,"vw":28.282769},{"c":28.56,"h":28.58,"l":28.27,"n":145,"o":28.27,"t":"2026-10-16T14:00:00Z","v":11370,"vw":28.451304},{"c":28.58,"h":28.61,"l":28.46,"n":182,"o":28.52,"t":"2026-10-16T14:05:00Z","v":10781,"vw":28.543102},{"c":28.65,"h":28.65,"l":28.53,"n":96,"o":28.575,"t":"2026-10-16T14:10:00Z","v":3500,"vw":28.567457},{"c":28.59,"h":28.66,"l":28.58,"n":67,"o":28.66,"t":"2026-10-16T14:15:00Z","v":1974,"vw":28.601677},{"c":28.57,"h":28.58,"l":28.54,"n":89,"o":28.54,"t":"2026-10-16T14:20:00Z","v":3903,"vw":28.551582},{"c":28.46,"h":28.46,"l":28.41,"n":62,"o":28.41,"t":"2026-10-16T14:30:00Z","v":1761,"vw":28.431053},{"c":28.54,"h":28.58,"l":28.49,"n":130,"o":28.49,"t":"2026-10-16T14:35:00Z","v":4519,"vw":28.546414},{"c":28.52,"h":28.59,"l":28.47,"n":223,"o":28.56,"t":"2026-10-16T14:40:00Z","v":13721,"vw":28.504847},{"c":28.5,"h":28.59,"l":28.5,"n":60,"o":28.59,"t":"2026-10-16T14:45:00Z","v":4075,"vw":28.510623},{"c":28.475,"h":28.505,"l":28.44,"n":132,"o":28.5,"t":"2026-10-16T14:50:00Z","v":6284,"vw":28.488245},{"c":28.49,"h":28.51,"l":28.475,"n":45,"o":28.475,"t":"2026-10-16T14:55:00Z","v":1373,"vw":28.500585},{"c":28.39,"h":28.45,"l":28.39,"n":71,"o":28.45,"t":"2026-10-16T15:00:00Z","v":1716,"vw":28.419508},{"c":28.41,"h":28.475,"l":28.29,"n":304,"o":28.33,"t":"2026-10-16T15:05:00Z","v":27533,"vw":28.353851},{"c":28.52,"h":28.53,"l":28.42,"n":101,"o":28.43,"t":"2026-10-16T15:10:00Z","v":3656,"vw":28.48295},{"c":28.335,"h":28.52,"l":28.31,"n":109,"o":28.49,"t":"2026-10-16T15:15:00Z","v":6664,"vw":28.396796},{"c":28.065,"h":28.36,"l":28.06,"n":268,"o":28.335,"t":"2026-10-16T15:20:00Z","v":60311,"vw":28.224397},{"c":28.05,"h":28.07,"l":28.02,"n":250,"o":28.02,"t":"2026-10-16T15:25:00Z","v":7120,"vw":28.053857},{"c":28.15,"h":28.15,"l":28.03,"n":195,"o":28.06,"t":"2026-10-16T15:30:00Z","v":8494,"vw":28.094874},{"c":28.12,"h":28.18,"l":28.01,"n":420,"o":28.15,"t":"2026-10-16T15:35:00Z","v":33730,"vw":28.101854},{"c":28.26,"h":28.31,"l":28.11,"n":196,"o":28.115,"t":"2026-10-16T15:40:00Z","v":8428,"vw":28.198037},{"c":28.24,"h":28.27,"l":28.165,"n":121,"o":28.22,"t":"2026-10-16T15:45:00Z","v":3901,"vw":28.219655},{"c":28.25,"h":28.26,"l":28.16,"n":159,"o":28.2,"t":"2026-10-16T15:50:00Z","v":5467,"vw":28.221399},{"c":28.19,"h":28.22,"l":28.175,"n":145,"o":28.18,"t":"2026-10-16T15:55:00Z","v":3656,"vw":28.19229},{"c":28.145,"h":28.17,"l":28.145,"n":110,"o":28.17,"t":"2026-10-16T16:00:00Z","v":2942,"vw":28.158438},{"c":28.15,"h":28.17,"l":28.07,"n":244,"o":28.12,"t":"2026-10-16T16:05:00Z","v":9241,"vw":28.122497},{"c":28.105,"h":28.12,"l":28.1,"n":83,"o":28.1,"t":"2026-10-16T16:10:00Z","v":2533,"vw":28.105952},{"c":28.18,"h":28.2,"l":28.08,"n":163,"o":28.105,"t":"2026-10-16T16:15:00Z","v":4902,"vw":28.135916},{"c":28.11,"h":28.16,"l":28.11,"n":44,"o":28.16,"t":"2026-10-16T16:20:00Z","v":1347,"vw":28.144962},{"c":27.98,"h":28.17,"l":27.98,"n":135,"o":28.17,"t":"2026-10-16T16:25:00Z","v":6310,"vw":28.028273},{"c":28.09,"h":28.09,"l":27.99,"n":213,"o":27.995,"t":"2026-10-16T16:30:00Z","v":8130,"vw":28.032773},{"c":28.03,"h":28.08,"l":28.03,"n":197,"o":28.08,"t":"2026-10-16T16:35:00Z","v":24896,"vw":28.058628},{"c":27.99,"h":28.055,"l":27.97,"n":238,"o":28.055,"t":"2026-10-16T16:40:00Z","v":40483,"vw":28.00552},{"c":27.985,"h":28,"l":27.935,"n":206,"o":27.97,"t":"2026-10-16T16:45:00Z","v":15949,"vw":27.968464},{"c":28.015,"h":28.04,"l":27.94,"n":189,"o":27.985,"t":"2026-10-16T16:50:00Z","v":8099,"vw":28.003857},{"c":27.955,"h":28.03,"l":27.955,"n":116,"o":27.98,"t":"2026-10-16T16:55:00Z","v":3930,"vw":27.985636},{"c":27.95,"h":27.985,"l":27.905,"n":213,"o":27.98,"t":"2026-10-16T17:00:00Z","v":8908,"vw":27.960411},{"c":27.935,"h":27.94,"l":27.89,"n":110,"o":27.93,"t":"2026-10-16T17:05:00Z","v":3014,"vw":27.918757},{"c":27.885,"h":27.97,"l":27.875,"n":141,"o":27.97,"t":"2026-10-16T17:10:00Z","v":10201,"vw":27.898077},{"c":27.845,"h":27.885,"l":27.835,"n":246,"o":27.885,"t":"2026-10-16T17:15:00Z","v":10202,"vw":27.866873},{"c":27.89,"h":27.91,"l":27.87,"n":80,"o":27.87,"t":"2026-10-16T17:20:00Z","v":2632,"vw":27.884444},{"c":27.89,"h":27.92,"l":27.88,"n":74,"o":27.92,"t":"2026-10-16T17:25:00Z","v":1889,"vw":27.907778},{"c":27.995,"h":28.01,"l":27.86,"n":120,"o":27.86,"t":"2026-10-16T17:30:00Z","v":4689,"vw":27.93775},{"c":27.865,"h":27.97,"l":27.865,"n":110,"o":27.97,"t":"2026-10-16T17:35:00Z","v":5166,"vw":27.934652},{"c":27.85,"h":27.89,"l":27.825,"n":124,"o":27.855,"t":"2026-10-16T17:40:00Z","v":5050,"vw":27.856062},{"c":27.85,"h":27.86,"l":27.85,"n":33,"o":27.86,"t":"2026-10-16T17:45:00Z","v":1334,"vw":27.855517},{"c":27.845,"h":27.86,"l":27.845,"n":91,"o":27.85,"t":"2026-10-16T17:50:00Z","v":2448,"vw":27.84916},{"c":27.81,"h":27.8925,"l":27.81,"n":93,"o":27.82,"t":"2026-10-16T17:55:00Z","v":4376,"vw":27.834982},{"c":27.675,"h":27.79,"l":27.675,"n":155,"o":27.77,"t":"2026-10-16T18:00:00Z","v":7124,"vw":27.741764},{"c":27.735,"h":27.75,"l":27.67,"n":101,"o":27.7,"t":"2026-10-16T18:05:00Z","v":3712,"vw":27.714812},{"c":27.74,"h":27.77,"l":27.72,"n":171,"o":27.76,"t":"2026-10-16T18:10:00Z","v":7539,"vw":27.753356},{"c":27.72,"h":27.72,"l":27.7,"n":42,"o":27.7,"t":"2026-10-16T18:15:00Z","v":1182,"vw":27.71},{"c":27.81,"h":27.81,"l":27.7,"n":172,"o":27.73,"t":"2026-10-16T18:20:00Z","v":7918,"vw":27.756363},{"c":27.78,"h":27.815,"l":27.78,"n":61,"o":27.81,"t":"2026-10-16T18:25:00Z","v":1979,"vw":27.789575},{"c":27.83,"h":27.85,"l":27.79,"n":201,"o":27.8099,"t":"2026-10-16T18:30:00Z","v":6078,"vw":27.821089},{"c":27.795,"h":27.81,"l":27.785,"n":95,"o":27.81,"t":"2026-10-16T18:35:00Z","v":1808,"vw":27.796229},{"c":27.77,"h":27.83,"l":27.77,"n":145,"o":27.83,"t":"2026-10-16T18:40:00Z","v":3700,"vw":27.791124},{"c":27.76,"h":27.78,"l":27.735,"n":139,"o":27.75,"t":"2026-10-16T18:45:00Z","v":3798,"vw":27.748437},{"c":27.755,"h":27.78,"l":27.72,"n":153,"o":27.765,"t":"2026-10-16T18:50:00Z","v":4088,"vw":27.74097},{"c":27.75,"h":27.77,"l":27.72,"n":101,"o":27.73,"t":"2026-10-16T18:55:00Z","v":3415,"vw":27.747417},{"c":27.6675,"h":27.76,"l":27.6675,"n":252,"o":27.76,"t":"2026-10-16T19:00:00Z","v":5906,"vw":27.712015},{"c":27.73,"h":27.73,"l":27.67,"n":206,"o":27.69,"t":"2026-10-16T19:05:00Z","v":5766,"vw":27.696054},{"c":27.78,"h":27.82,"l":27.735,"n":223,"o":27.735,"t":"2026-10-16T19:10:00Z","v":11541,"vw":27.776209},{"c":27.71,"h":27.78,"l":27.71,"n":116,"o":27.77,"t":"2026-10-16T19:15:00Z","v":4596,"vw":27.739691},{"c":27.79,"h":27.79,"l":27.69,"n":291,"o":27.74,"t":"2026-10-16T19:20:00Z","v":10651,"vw":27.744987},{"c":27.72,"h":27.8,"l":27.71,"n":168,"o":27.78,"t":"2026-10-16T19:25:00Z","v":5926,"vw":27.772281},{"c":27.59,"h":27.74,"l":27.58,"n":330,"o":27.72,"t":"2026-10-16T19:30:00Z","v":9711,"vw":27.688291},{"c":27.53,"h":27.635,"l":27.53,"n":250,"o":27.6,"t":"2026-10-16T19:35:00Z","v":9257,"vw":27.593293},{"c":27.6,"h":27.63,"l":27.52,"n":500,"o":27.54,"t":"2026-10-16T19:40:00Z","v":25502,"vw":27.582127},{"c":27.52,"h":27.61,"l":27.5024,"n":494,"o":27.6,"t":"2026-10-16T19:45:00Z","v":25505,"vw":27.563646},{"c":27.5,"h":27.61,"l":27.465,"n":777,"o":27.53,"t":"2026-10-16T19:50:00Z","v":40882,"vw":27.525534},{"c":27.55,"h":27.56,"l":27.48,"n":1433,"o":27.5,"t":"2026-10-16T19:55:00Z","v":88292,"vw":27.532039},{"c":27.53,"h":27.56,"l":27.53,"n":42,"o":27.53,"t":"2026-10-16T20:00:00Z","v":217910,"vw":27.53014},{"c":27.6,"h":27.6,"l":27.6,"n":1,"o":27.6,"t":"2026-10-19T11:00:00Z","v":475,"vw":27.6},{"c":27.9999,"h":27.9999,"l":27.9999,"n":1,"o":27.9999,"t":"2026-10-19T12:20:00Z","v":200,"vw":27.9999},{"c":27.61,"h":27.61,"l":27.61,"n":2,"o":27.61,"t":"2026-10-19T13:15:00Z","v":218,"vw":27.61},{"c":28.32,"h":28.39,"l":27.5,"n":105,"o":27.73,"t":"2026-10-19T13:30:00Z","v":25451,"vw":28.029928},{"c":28.205,"h":28.53,"l":28.195,"n":59,"o":28.195,"t":"2026-10-19T13:35:00Z","v":4716,"vw":28.269476},{"c":27.78,"h":28.48,"l":27.76,"n":194,"o":28.36,"t":"2026-10-19T13:40:00Z","v":20562,"vw":28.039858},{"c":27.922,"h":28.13,"l":27.78,"n":125,"o":27.78,"t":"2026-10-19T13:45:00Z","v":13401,"vw":27.967771},{"c":28.0475,"h":28.05,"l":27.9,"n":143,"o":27.9,"t":"2026-10-19T13:50:00Z","v":20233,"vw":28.030211},{"c":28.047,"h":28.082,"l":28,"n":61,"o":28.08,"t":"2026-10-19T13:55:00Z","v":5132,"vw":28.041679},{"c":28.285,"h":28.285,"l":28.04,"n":112,"o":28.045,"t":"2026-10-19T14:00:00Z","v":12718,"vw":28.050852},{"c":28.49,"h":28.53,"l":28.18,"n":252,"o":28.18,"t":"2026-10-19T14:05:00Z","v":22627,"vw":28.434215},{"c":28.5,"h":28.58,"l":28.36,"n":338,"o":28.48,"t":"2026-10-19T14:10:00Z","v":27287,"vw":28.474416},{"c":28.48,"h":28.56,"l":28.46,"n":165,"o":28.51,"t":"2026-10-19T14:15:00Z","v":10175,"vw":28.512525},{"c":28.55,"h":28.64,"l":28.42,"n":166,"o":28.42,"t":"2026-10-19T14:20:00Z","v":57088,"vw":28.491865},{"c":28.65,"h":28.66,"l":28.48,"n":80,"o":28.55,"t":"2026-10-19T14:25:00Z","v":3886,"vw":28.594155},{"c":28.78,"h":28.79,"l":28.5,"n":603,"o":28.58,"t":"2026-10-19T14:30:00Z","v":36510,"vw":28.669067},{"c":28.835,"h":28.925,"l":28.74,"n":194,"o":28.79,"t":"2026-10-19T14:35:00Z","v":15613,"vw":28.847105},{"c":28.695,"h":28.92,"l":28.695,"n":134,"o":28.835,"t":"2026-10-19T14:40:00Z","v":8920,"vw":28.807829},{"c":28.795,"h":28.795,"l":28.74,"n":58,"o":28.74,"t":"2026-10-19T14:45:00Z","v":1627,"vw":28.774448},{"c":28.79,"h":28.87,"l":28.79,"n":353,"o":28.85,"t":"2026-10-19T14:50:00Z","v":19949,"vw":28.844418},{"c":28.78,"h":28.835,"l":28.78,"n":81,"o":28.8,"t":"2026-10-19T14:55:00Z","v":4120,"vw":28.823275},{"c":28.86,"h":28.86,"l":28.75,"n":193,"o":28.7679,"t":"2026-10-19T15:00:00Z","v":19290,"vw":28.810397},{"c":28.835,"h":28.865,"l":28.8,"n":79,"o":28.865,"t":"2026-10-19T15:05:00Z","v":5361,"vw":28.83246},{"c":28.785,"h":28.79,"l":28.75,"n":145,"o":28.785,"t":"2026-10-19T15:10:00Z","v":7211,"vw":28.776911},{"c":28.815,"h":28.85,"l":28.78,"n":169,"o":28.84,"t":"2026-10-19T15:15:00Z","v":10912,"vw":28.822944},{"c":28.875,"h":28.91,"l":28.8,"n":265,"o":28.815,"t":"2026-10-19T15:20:00Z","v":20016,"vw":28.888244},{"c":28.885,"h":28.9,"l":28.85,"n":170,"o":28.865,"t":"2026-10-19T15:25:00Z","v":18531,"vw":28.88355},{"c":28.955,"h":28.955,"l":28.9,"n":144,"o":28.9,"t":"2026-10-19T15:30:00Z","v":5363,"vw":28.928884},{"c":29,"h":29.16,"l":28.935,"n":501,"o":28.95,"t":"2026-10-19T15:35:00Z","v":48669,"vw":29.040722},{"c":29.095,"h":29.1,"l":28.99,"n":89,"o":29,"t":"2026-10-19T15:40:00Z","v":6112,"vw":29.015232},{"c":29.08,"h":29.09,"l":29.03,"n":272,"o":29.09,"t":"2026-10-19T15:45:00Z","v":19677,"vw":29.058308},{"c":29.15,"h":29.19,"l":29.1,"n":212,"o":29.1,"t":"2026-10-19T15:50:00Z","v":14807,"vw":29.14219},{"c":29.035,"h":29.13,"l":29.03,"n":204,"o":29.1,"t":"2026-10-19T15:55:00Z","v":18708,"vw":29.090553},{"c":29.025,"h":29.04,"l":28.99,"n":52,"o":29,"t":"2026-10-19T16:00:00Z","v":2877,"vw":29.032256},{"c":29.01,"h":29.025,"l":29,"n":71,"o":29.025,"t":"2026-10-19T16:05:00Z","v":1953,"vw":29.007778},{"c":29.13,"h":29.175,"l":29.06,"n":103,"o":29.06,"t":"2026-10-19T16:10:00Z","v":4940,"vw":29.122623},{"c":29.27,"h":29.31,"l":29.15,"n":191,"o":29.15,"t":"2026-10-19T16:15:00Z","v":11790,"vw":29.244325},{"c":29.26,"h":29.26,"l":29.225,"n":47,"o":29.23,"t":"2026-10-19T16:20:00Z","v":1583,"vw":29.232642},{"c":29.565,"h":29.63,"l":29.32,"n":640,"o":29.32,"t":"2026-10-19T16:25:00Z","v":79419,"vw":29.494015},{"c":29.64,"h":29.655,"l":29.44,"n":170,"o":29.565,"t":"2026-10-19T16:30:00Z","v":8933,"vw":29.560932},{"c":29.7,"h":29.7799,"l":29.615,"n":138,"o":29.615,"t":"2026-10-19T16:35:00Z","v":8335,"vw":29.690605},{"c":29.7,"h":29.78,"l":29.69,"n":170,"o":29.715,"t":"2026-10-19T16:40:00Z","v":9860,"vw":29.732596},{"c":29.68,"h":29.7037,"l":29.615,"n":182,"o":29.695,"t":"2026-10-19T16:45:00Z","v":8493,"vw":29.675584},{"c":29.54,"h":29.7,"l":29.54,"n":152,"o":29.65,"t":"2026-10-19T16:50:00Z","v":7224,"vw":29.615113},{"c":29.54,"h":29.58,"l":29.54,"n":46,"o":29.58,"t":"2026-10-19T16:55:00Z","v":1565,"vw":29.565},{"c":29.57,"h":29.72,"l":29.57,"n":282,"o":29.57,"t":"2026-10-19T17:00:00Z","v":12871,"vw":29.653063},{"c":29.595,"h":29.68,"l":29.5,"n":350,"o":29.54,"t":"2026-10-19T17:05:00Z","v":23838,"vw":29.594606},{"c":29.635,"h":29.64,"l":29.61,"n":166,"o":29.62,"t":"2026-10-19T17:10:00Z","v":3627,"vw":29.625305},{"c":29.66,"h":29.68,"l":29.62,"n":197,"o":29.63,"t":"2026-10-19T17:15:00Z","v":6224,"vw":29.65511},{"c":29.69,"h":29.69,"l":29.625,"n":156,"o":29.64,"t":"2026-10-19T17:20:00Z","v":6445,"vw":29.660142},{"c":29.735,"h":29.77,"l":29.685,"n":187,"o":29.685,"t":"2026-10-19T17:25:00Z","v":6726,"vw":29.746519},{"c":29.71,"h":29.75,"l":29.65,"n":179,"o":29.75,"t":"2026-10-19T17:30:00Z","v":8589,"vw":29.717302},{"c":29.585,"h":29.67,"l":29.56,"n":125,"o":29.67,"t":"2026-10-19T17:35:00Z","v":3815,"vw":29.631859},{"c":29.53,"h":29.53,"l":29.5,"n":220,"o":29.505,"t":"2026-10-19T17:40:00Z","v":23686,"vw":29.503664},{"c":29.53,"h":29.6,"l":29.49,"n":338,"o":29.525,"t":"2026-10-19T17:45:00Z","v":24581,"vw":29.537594},{"c":29.55,"h":29.555,"l":29.52,"n":65,"o":29.54,"t":"2026-10-19T17:50:00Z","v":2249,"vw":29.542401},{"c":29.57,"h":29.595,"l":29.57,"n":165,"o":29.57,"t":"2026-10-19T17:55:00Z","v":7134,"vw":29.578235},{"c":29.55,"h":29.6,"l":29.52,"n":130,"o":29.58,"t":"2026-10-19T18:00:00Z","v":6309,"vw":29.57062},{"c":29.54,"h":29.54,"l":29.52,"n":120,"o":29.535,"t":"2026-10-19T18:05:00Z","v":3600,"vw":29.535677},{"c":29.485,"h":29.54,"l":29.48,"n":143,"o":29.54,"t":"2026-10-19T18:10:00Z","v":8681,"vw":29.502018},{"c":29.44,"h":29.49,"l":29.39,"n":276,"o":29.485,"t":"2026-10-19T18:15:00Z","v":10166,"vw":29.423206},{"c":29.445,"h":29.47,"l":29.44,"n":149,"o":29.44,"t":"2026-10-19T18:20:00Z","v":4598,"vw":29.448879},{"c":29.435,"h":29.47,"l":29.38,"n":390,"o":29.44,"t":"2026-10-19T18:25:00Z","v":50200,"vw":29.411538},{"c":29.475,"h":29.49,"l":29.435,"n":112,"o":29.435,"t":"2026-10-19T18:30:00Z","v":5570,"vw":29.466959},{"c":29.49,"h":29.51,"l":29.44,"n":230,"o":29.465,"t":"2026-10-19T18:35:00Z","v":13464,"vw":29.475196},{"c":29.5,"h":29.53,"l":29.5,"n":155,"o":29.505,"t":"2026-10-19T18:40:00Z","v":4649,"vw":29.516064},{"c":29.5025,"h":29.555,"l":29.5025,"n":195,"o":29.505,"t":"2026-10-19T18:45:00Z","v":7262,"vw":29.525948},{"c":29.465,"h":29.5,"l":29.45,"n":141,"o":29.5,"t":"2026-10-19T18:50:00Z","v":5921,"vw":29.47344},{"c":29.565,"h":29.68,"l":29.48,"n":875,"o":29.48,"t":"2026-10-19T18:55:00Z","v":57855,"vw":29.608113},{"c":29.5937,"h":29.62,"l":29.59,"n":269,"o":29.59,"t":"2026-10-19T19:00:00Z","v":10538,"vw":29.605257},{"c":29.615,"h":29.635,"l":29.61,"n":144,"o":29.62,"t":"2026-10-19T19:05:00Z","v":3990,"vw":29.618071},{"c":29.6,"h":29.655,"l":29.59,"n":295,"o":29.61,"t":"2026-10-19T19:10:00Z","v":11019,"vw":29.618},{"c":29.7,"h":29.78,"l":29.6,"n":439,"o":29.6,"t":"2026-10-19T19:15:00Z","v":23594,"vw":29.673894},{"c":29.73,"h":29.73,"l":29.66,"n":244,"o":29.69,"t":"2026-10-19T19:20:00Z","v":10813,"vw":29.682622},{"c":29.72,"h":29.73,"l":29.66,"n":369,"o":29.73,"t":"2026-10-19T19:25:00Z","v":18742,"vw":29.693872},{"c":29.8,"h":29.825,"l":29.73,"n":404,"o":29.73,"t":"2026-10-19T19:30:00Z","v":17050,"vw":29.793475},{"c":29.825,"h":29.845,"l":29.805,"n":378,"o":29.815,"t":"2026-10-19T19:35:00Z","v":14006,"vw":29.824278},{"c":29.71,"h":29.81,"l":29.6825,"n":539,"o":29.81,"t":"2026-10-19T19:40:00Z","v":33291,"vw":29.735314},{"c":29.62,"h":29.745,"l":29.57,"n":571,"o":29.705,"t":"2026-10-19T19:45:00Z","v":21954,"vw":29.66841},{"c":29.61,"h":29.685,"l":29.55,"n":1222,"o":29.61,"t":"2026-10-19T19:50:00Z","v":52877,"vw":29.623466},{"c":29.67,"h":29.71,"l":29.5875,"n":2107,"o":29.6,"t":"2026-10-19T19:55:00Z","v":133551,"vw":29.670073},{"c":29.67,"h":29.67,"l":29.65,"n":35,"o":29.67,"t":"2026-10-19T20:00:00Z","v":317058,"vw":29.669993},{"c":29.95,"h":29.95,"l":29.95,"n":1,"o":29.95,"t":"2026-10-20T13:25:00Z","v":100,"vw":29.95},{"c":29.64,"h":29.99,"l":29.635,"n":39,"o":29.99,"t":"2026-10-20T13:30:00Z","v":5556,"vw":29.962536},{"c":30.03,"h":30.03,"l":29.605,"n":128,"o":29.605,"t":"2026-10-20T13:35:00Z","v":8596,"vw":29.800194},{"c":30.345,"h":30.35,"l":29.87,"n":157,"o":29.87,"t":"2026-10-20T13:40:00Z","v":11900,"vw":30.180947},{"c":30.19,"h":30.345,"l":30.07,"n":232,"o":30.125,"t":"2026-10-20T13:45:00Z","v":17689,"vw":30.091814},{"c":30.3,"h":30.36,"l":30.26,"n":66,"o":30.26,"t":"2026-10-20T13:50:00Z","v":2897,"vw":30.303701},{"c":30.36,"h":30.41,"l":30.18,"n":121,"o":30.26,"t":"2026-10-20T13:55:00Z","v":5925,"vw":30.2945},{"c":30.305,"h":30.44,"l":30.3,"n":99,"o":30.35,"t":"2026-10-20T14:00:00Z","v":25127,"vw":30.3624},{"c":30.29,"h":30.45,"l":30.29,"n":186,"o":30.42,"t":"2026-10-20T14:05:00Z","v":7746,"vw":30.392815},{"c":30.255,"h":30.31,"l":30.225,"n":118,"o":30.25,"t":"2026-10-20T14:10:00Z","v":4618,"vw":30.263314},{"c":30.22,"h":30.35,"l":30.22,"n":99,"o":30.35,"t":"2026-10-20T14:15:00Z","v":3369,"vw":30.307183},{"c":30.1,"h":30.295,"l":30.05,"n":337,"o":30.295,"t":"2026-10-20T14:20:00Z","v":21024,"vw":30.131351},{"c":30.06,"h":30.14,"l":29.99,"n":519,"o":30.05,"t":"2026-10-20T14:25:00Z","v":29014,"vw":30.047174},{"c":30.205,"h":30.28,"l":30.03,"n":306,"o":30.065,"t":"2026-10-20T14:30:00Z","v":22270,"vw":30.17795},{"c":30.5,"h":30.515,"l":30.28,"n":237,"o":30.28,"t":"2026-10-20T14:35:00Z","v":11630,"vw":30.441953},{"c":30.63,"h":30.63,"l":30.465,"n":208,"o":30.465,"t":"2026-10-20T14:40:00Z","v":17003,"vw":30.553102},{"c":30.655,"h":30.78,"l":30.585,"n":96,"o":30.63,"t":"2026-10-20T14:45:00Z","v":13471,"vw":30.711161},{"c":30.67,"h":30.68,"l":30.565,"n":160,"o":30.65,"t":"2026-10-20T14:50:00Z","v":18450,"vw":30.641928},{"c":30.68,"h":30.82,"l":30.68,"n":164,"o":30.69,"t":"2026-10-20T14:55:00Z","v":11119,"vw":30.787609},{"c":30.62,"h":30.755,"l":30.59,"n":148,"o":30.755,"t":"2026-10-20T15:00:00Z","v":5482,"vw":30.653432},{"c":30.755,"h":30.81,"l":30.6,"n":276,"o":30.6,"t":"2026-10-20T15:05:00Z","v":19938,"vw":30.759423},{"c":30.39,"h":30.78,"l":30.38,"n":390,"o":30.78,"t":"2026-10-20T15:10:00Z","v":17029,"vw":30.60562},{"c":30.445,"h":30.51,"l":30.33,"n":427,"o":30.37,"t":"2026-10-20T15:15:00Z","v":37182,"vw":30.420549},{"c":30.56,"h":30.58,"l":30.44,"n":172,"o":30.52,"t":"2026-10-20T15:20:00Z","v":5962,"vw":30.525282},{"c":30.56,"h":30.62,"l":30.535,"n":141,"o":30.54,"t":"2026-10-20T15:25:00Z","v":10632,"vw":30.582346},{"c":30.4851,"h":30.58,"l":30.455,"n":119,"o":30.55,"t":"2026-10-20T15:30:00Z","v":5170,"vw":30.498993},{"c":30.495,"h":30.525,"l":30.48,"n":72,"o":30.5091,"t":"2026-10-20T15:35:00Z","v":3251,"vw":30.505617},{"c":30.49,"h":30.57,"l":30.49,"n":101,"o":30.51,"t":"2026-10-20T15:40:00Z","v":5035,"vw":30.530545},{"c":30.34,"h":30.45,"l":30.34,"n":77,"o":30.45,"t":"2026-10-20T15:45:00Z","v":3754,"vw":30.421702},{"c":30.4,"h":30.43,"l":30.36,"n":94,"o":30.36,"t":"2026-10-20T15:50:00Z","v":10557,"vw":30.403525},{"c":30.32,"h":30.41,"l":30.3,"n":164,"o":30.41,"t":"2026-10-20T15:55:00Z","v":7520,"vw":30.332276},{"c":30.18,"h":30.31,"l":30.18,"n":71,"o":30.31,"t":"2026-10-20T16:00:00Z","v":3469,"vw":30.263502},{"c":30.24,"h":30.31,"l":30.18,"n":118,"o":30.195,"t":"2026-10-20T16:05:00Z","v":6415,"vw":30.236247},{"c":30.19,"h":30.26,"l":30.135,"n":123,"o":30.22,"t":"2026-10-20T16:10:00Z","v":4536,"vw":30.206425},{"c":30.21,"h":30.249,"l":30.19,"n":74,"o":30.19,"t":"2026-10-20T16:15:00Z","v":3318,"vw":30.22619},{"c":30.35,"h":30.355,"l":30.21,"n":205,"o":30.21,"t":"2026-10-20T16:20:00Z","v":9681,"vw":30.258786},{"c":30.4,"h":30.409,"l":30.37,"n":105,"o":30.389,"t":"2026-10-20T16:25:00Z","v":6912,"vw":30.391866},{"c":30.31,"h":30.44,"l":30.31,"n":170,"o":30.385,"t":"2026-10-20T16:30:00Z","v":7867,"vw":30.384984},{"c":30.335,"h":30.36,"l":30.29,"n":207,"o":30.319,"t":"2026-10-20T16:35:00Z","v":12801,"vw":30.318869},{"c":30.33,"h":30.35,"l":30.3,"n":78,"o":30.325,"t":"2026-10-20T16:40:00Z","v":3146,"vw":30.334304},{"c":30.325,"h":30.44,"l":30.325,"n":113,"o":30.33,"t":"2026-10-20T16:45:00Z","v":7950,"vw":30.39884},{"c":30.275,"h":30.36,"l":30.275,"n":144,"o":30.325,"t":"2026-10-20T16:50:00Z","v":15495,"vw":30.309269},{"c":30.3,"h":30.32,"l":30.3,"n":27,"o":30.31,"t":"2026-10-20T16:55:00Z","v":974,"vw":30.309009},{"c":30.285,"h":30.31,"l":30.285,"n":14,"o":30.31,"t":"2026-10-20T17:00:00Z","v":825,"vw":30.29},{"c":30.28,"h":30.28,"l":30.28,"n":10,"o":30.28,"t":"2026-10-20T17:05:00Z","v":253,"vw":30.28},{"c":30.32,"h":30.34,"l":30.28,"n":77,"o":30.28,"t":"2026-10-20T17:10:00Z","v":3212,"vw":30.305258},{"c":30.3,"h":30.37,"l":30.3,"n":226,"o":30.36,"t":"2026-10-20T17:15:00Z","v":15059,"vw":30.340409},{"c":30.315,"h":30.34,"l":30.315,"n":43,"o":30.34,"t":"2026-10-20T17:20:00Z","v":1255,"vw":30.321792},{"c":30.38,"h":30.39,"l":30.315,"n":191,"o":30.315,"t":"2026-10-20T17:25:00Z","v":6879,"vw":30.35069},{"c":30.45,"h":30.45,"l":30.4,"n":89,"o":30.4,"t":"2026-10-20T17:30:00Z","v":3595,"vw":30.416532},{"c":30.42,"h":30.455,"l":30.385,"n":82,"o":30.455,"t":"2026-10-20T17:35:00Z","v":3085,"vw":30.411434},{"c":30.425,"h":30.43,"l":30.42,"n":51,"o":30.43,"t":"2026-10-20T17:40:00Z","v":1060,"vw":30.42375},{"c":30.425,"h":30.44,"l":30.425,"n":31,"o":30.425,"t":"2026-10-20T17:45:00Z","v":1265,"vw":30.427857},{"c":30.43,"h":30.45,"l":30.425,"n":47,"o":30.425,"t":"2026-10-20T17:50:00Z","v":2377,"vw":30.439321},{"c":30.41,"h":30.41,"l":30.38,"n":207,"o":30.41,"t":"2026-10-20T17:55:00Z","v":6802,"vw":30.400599},{"c":30.42,"h":30.43,"l":30.395,"n":110,"o":30.42,"t":"2026-10-20T18:00:00Z","v":4049,"vw":30.416486},{"c":30.46,"h":30.46,"l":30.4,"n":71,"o":30.4,"t":"2026-10-20T18:05:00Z","v":2305,"vw":30.440048},{"c":30.55,"h":30.55,"l":30.47,"n":148,"o":30.47,"t":"2026-10-20T18:10:00Z","v":4908,"vw":30.50659},{"c":30.52,"h":30.6,"l":30.51,"n":434,"o":30.58,"t":"2026-10-20T18:15:00Z","v":25265,"vw":30.562883},{"c":30.57,"h":30.59,"l":30.53,"n":126,"o":30.53,"t":"2026-10-20T18:20:00Z","v":5687,"vw":30.558195},{"c":30.53,"h":30.56,"l":30.52,"n":96,"o":30.56,"t":"2026-10-20T18:25:00Z","v":4725,"vw":30.542461},{"c":30.485,"h":30.53,"l":30.485,"n":99,"o":30.53,"t":"2026-10-20T18:30:00Z","v":3044,"vw":30.510731},{"c":30.52,"h":30.52,"l":30.5,"n":108,"o":30.5,"t":"2026-10-20T18:35:00Z","v":3190,"vw":30.511603},{"c":30.52,"h":30.55,"l":30.49,"n":177,"o":30.54,"t":"2026-10-20T18:40:00Z","v":4019,"vw":30.536423},{"c":30.53,"h":30.55,"l":30.52,"n":81,"o":30.52,"t":"2026-10-20T18:45:00Z","v":1779,"vw":30.535657},{"c":30.505,"h":30.55,"l":30.49,"n":148,"o":30.55,"t":"2026-10-20T18:50:00Z","v":3710,"vw":30.523545},{"c":30.57,"h":30.62,"l":30.505,"n":211,"o":30.505,"t":"2026-10-20T18:55:00Z","v":8239,"vw":30.546968},{"c":30.59,"h":30.62,"l":30.59,"n":123,"o":30.59,"t":"2026-10-20T19:00:00Z","v":4467,"vw":30.611685},{"c":30.59,"h":30.62,"l":30.59,"n":152,"o":30.61,"t":"2026-10-20T19:05:00Z","v":4620,"vw":30.600243},{"c":30.51,"h":30.59,"l":30.51,"n":160,"o":30.59,"t":"2026-10-20T19:10:00Z","v":5241,"vw":30.543926},{"c":30.46,"h":30.5,"l":30.28,"n":2080,"o":30.5,"t":"2026-10-20T19:15:00Z","v":104925,"vw":30.354314},{"c":30.225,"h":30.465,"l":30.19,"n":245,"o":30.465,"t":"2026-10-20T19:20:00Z","v":7200,"vw":30.289502},{"c":30.31,"h":30.33,"l":30.28,"n":292,"o":30.28,"t":"2026-10-20T19:25:00Z","v":12977,"vw":30.308853},{"c":30.38,"h":30.44,"l":30.315,"n":626,"o":30.315,"t":"2026-10-20T19:30:00Z","v":34258,"vw":30.417097},{"c":30.408,"h":30.45,"l":30.3617,"n":313,"o":30.38,"t":"2026-10-20T19:35:00Z","v":11541,"vw":30.416069},{"c":30.355,"h":30.415,"l":30.32,"n":406,"o":30.415,"t":"2026-10-20T19:40:00Z","v":20835,"vw":30.360136},{"c":30.33,"h":30.375,"l":30.28,"n":340,"o":30.37,"t":"2026-10-20T19:45:00Z","v":9121,"vw":30.323519},{"c":30.25,"h":30.33,"l":30.25,"n":438,"o":30.3,"t":"2026-10-20T19:50:00Z","v":18096,"vw":30.307678},{"c":30.29,"h":30.375,"l":30.24,"n":1485,"o":30.3,"t":"2026-10-20T19:55:00Z","v":81167,"vw":30.293451},{"c":30.29,"h":30.29,"l":30.29,"n":52,"o":30.29,"t":"2026-10-20T20:00:00Z","v":189381,"vw":30.29},{"c":29.69,"h":29.69,"l":29.69,"n":1,"o":29.69,"t":"2026-10-20T20:20:00Z","v":100,"vw":29.69},{"c":30.15,"h":30.15,"l":30.15,"n":2,"o":30.15,"t":"2026-10-20T20:30:00Z","v":101,"vw":30.15},{"c":30.29,"h":30.29,"l":30.29,"n":1,"o":30.29,"t":"2026-10-20T21:00:00Z","v":7381,"vw":30.29},{"c":30.42,"h":30.69,"l":30.29,"n":52,"o":30.29,"t":"2026-10-21T13:30:00Z","v":7815,"vw":30.358929},{"c":30.35,"h":30.42,"l":30.17,"n":89,"o":30.29,"t":"2026-10-21T13:35:00Z","v":3133,"vw":30.282353},{"c":30.31,"h":30.43,"l":30.16,"n":142,"o":30.42,"t":"2026-10-21T13:40:00Z","v":6663,"vw":30.271354},{"c":30.42,"h":30.45,"l":30.31,"n":84,"o":30.32,"t":"2026-10-21T13:45:00Z","v":3055,"vw":30.397368},{"c":30.275,"h":30.72,"l":30.275,"n":96,"o":30.55,"t":"2026-10-21T13:50:00Z","v":7343,"vw":30.498534},{"c":30.04,"h":30.2,"l":29.94,"n":177,"o":30.2,"t":"2026-10-21T13:55:00Z","v":15748,"vw":30.075602},{"c":29.94,"h":30.12,"l":29.94,"n":208,"o":30.075,"t":"2026-10-21T14:00:00Z","v":13198,"vw":30.026212},{"c":30.05,"h":30.1051,"l":29.865,"n":144,"o":29.935,"t":"2026-10-21T14:05:00Z","v":18904,"vw":30.043371},{"c":29.925,"h":30.05,"l":29.925,"n":85,"o":30.05,"t":"2026-10-21T14:10:00Z","v":4004,"vw":30.017002},{"c":29.95,"h":30.03,"l":29.86,"n":82,"o":29.925,"t":"2026-10-21T14:15:00Z","v":4165,"vw":29.970508},{"c":30.06,"h":30.07,"l":29.985,"n":84,"o":30,"t":"2026-10-21T14:20:00Z","v":3347,"vw":30.024505},{"c":29.96,"h":30.045,"l":29.95,"n":43,"o":30.045,"t":"2026-10-21T14:25:00Z","v":2867,"vw":29.982276},{"c":30.01,"h":30.13,"l":29.99,"n":247,"o":29.99,"t":"2026-10-21T14:30:00Z","v":20818,"vw":30.08129},{"c":29.97,"h":29.97,"l":29.95,"n":37,"o":29.95,"t":"2026-10-21T14:35:00Z","v":1005,"vw":29.963162},{"c":30.015,"h":30.015,"l":29.98,"n":54,"o":29.98,"t":"2026-10-21T14:40:00Z","v":3369,"vw":30.008199},{"c":30.01,"h":30.02,"l":29.99,"n":56,"o":29.995,"t":"2026-10-21T14:45:00Z","v":2877,"vw":29.996776},{"c":30.01,"h":30.035,"l":30,"n":108,"o":30.005,"t":"2026-10-21T14:50:00Z","v":6377,"vw":30.012114},{"c":30.065,"h":30.075,"l":29.97,"n":126,"o":30,"t":"2026-10-21T14:55:00Z","v":10608,"vw":30.024198},{"c":29.93,"h":30.04,"l":29.93,"n":72,"o":30.04,"t":"2026-10-21T15:00:00Z","v":2986,"vw":29.974099},{"c":29.92,"h":29.92,"l":29.92,"n":18,"o":29.92,"t":"2026-10-21T15:05:00Z","v":1100,"vw":29.92},{"c":30,"h":30.01,"l":29.98,"n":40,"o":29.98,"t":"2026-10-21T15:10:00Z","v":1804,"vw":30.0005},{"c":29.96,"h":30,"l":29.96,"n":86,"o":30,"t":"2026-10-21T15:15:00Z","v":2403,"vw":29.970933},{"c":30.04,"h":30.06,"l":29.975,"n":93,"o":29.975,"t":"2026-10-21T15:20:00Z","v":5950,"vw":30.033088},{"c":30,"h":30.08,"l":29.97,"n":168,"o":30.04,"t":"2026-10-21T15:25:00Z","v":9704,"vw":30.030885},{"c":29.95,"h":29.97,"l":29.95,"n":49,"o":29.97,"t":"2026-10-21T15:30:00Z","v":1214,"vw":29.95641},{"c":29.81,"h":29.9,"l":29.81,"n":88,"o":29.9,"t":"2026-10-21T15:35:00Z","v":3042,"vw":29.849375},{"c":29.88,"h":29.88,"l":29.87,"n":24,"o":29.87,"t":"2026-10-21T15:40:00Z","v":1068,"vw":29.872976},{"c":29.82,"h":29.85,"l":29.82,"n":47,"o":29.85,"t":"2026-10-21T15:45:00Z","v":1357,"vw":29.84},{"c":29.75,"h":29.8,"l":29.75,"n":59,"o":29.8,"t":"2026-10-21T15:50:00Z","v":1432,"vw":29.786818},{"c":29.75,"h":29.8,"l":29.75,"n":89,"o":29.79,"t":"2026-10-21T15:55:00Z","v":3347,"vw":29.781372},{"c":29.69,"h":29.69,"l":29.69,"n":32,"o":29.69,"t":"2026-10-21T16:05:00Z","v":1042,"vw":29.69},{"c":29.65,"h":29.69,"l":29.64,"n":51,"o":29.67,"t":"2026-10-21T16:10:00Z","v":2047,"vw":29.654448},{"c":29.665,"h":29.69,"l":29.62,"n":72,"o":29.62,"t":"2026-10-21T16:15:00Z","v":2596,"vw":29.651645},{"c":29.72,"h":29.72,"l":29.62,"n":93,"o":29.67,"t":"2026-10-21T16:20:00Z","v":4425,"vw":29.678561},{"c":29.71,"h":29.71,"l":29.71,"n":15,"o":29.71,"t":"2026-10-21T16:25:00Z","v":401,"vw":29.71},{"c":29.75,"h":29.76,"l":29.73,"n":62,"o":29.73,"t":"2026-10-21T16:30:00Z","v":2095,"vw":29.743333},{"c":29.76,"h":29.78,"l":29.72,"n":50,"o":29.72,"t":"2026-10-21T16:35:00Z","v":1671,"vw":29.765525},{"c":29.76,"h":29.785,"l":29.76,"n":24,"o":29.775,"t":"2026-10-21T16:40:00Z","v":682,"vw":29.77375},{"c":29.75,"h":29.77,"l":29.72,"n":84,"o":29.73,"t":"2026-10-21T16:45:00Z","v":3088,"vw":29.743652},{"c":29.75,"h":29.8,"l":29.75,"n":89,"o":29.79,"t":"2026-10-21T16:50:00Z","v":4074,"vw":29.758755},{"c":29.82,"h":29.82,"l":29.77,"n":33,"o":29.77,"t":"2026-10-21T16:55:00Z","v":1598,"vw":29.789789},{"c":29.64,"h":29.99,"l":29.615,"n":546,"o":29.82,"t":"2026-10-21T17:05:00Z","v":113978,"vw":29.7064},{"c":29.68,"h":29.74,"l":29.63,"n":358,"o":29.64,"t":"2026-10-21T17:10:00Z","v":67364,"vw":29.698445},{"c":29.73,"h":29.81,"l":29.64,"n":174,"o":29.675,"t":"2026-10-21T17:15:00Z","v":122173,"vw":29.701166},{"c":29.59,"h":29.67,"l":29.59,"n":71,"o":29.67,"t":"2026-10-21T17:20:00Z","v":2320,"vw":29.616735},{"c":29.655,"h":29.655,"l":29.56,"n":67,"o":29.56,"t":"2026-10-21T17:25:00Z","v":3478,"vw":29.614019},{"c":29.66,"h":29.67,"l":29.65,"n":52,"o":29.65,"t":"2026-10-21T17:30:00Z","v":2013,"vw":29.66},{"c":29.78,"h":29.8,"l":29.655,"n":466,"o":29.655,"t":"2026-10-21T17:35:00Z","v":24277,"vw":29.731919},{"c":29.82,"h":29.82,"l":29.78,"n":77,"o":29.78,"t":"2026-10-21T17:40:00Z","v":2553,"vw":29.792241},{"c":29.74,"h":29.79,"l":29.73,"n":62,"o":29.77,"t":"2026-10-21T17:45:00Z","v":3562,"vw":29.779741},{"c":29.74,"h":29.77,"l":29.74,"n":38,"o":29.74,"t":"2026-10-21T17:50:00Z","v":2631,"vw":29.741415},{"c":29.71,"h":29.74,"l":29.705,"n":104,"o":29.73,"t":"2026-10-21T17:55:00Z","v":6471,"vw":29.719105},{"c":29.695,"h":29.695,"l":29.695,"n":13,"o":29.695,"t":"2026-10-21T18:00:00Z","v":390,"vw":29.695},{"c":29.68,"h":29.695,"l":29.67,"n":81,"o":29.695,"t":"2026-10-21T18:05:00Z","v":3920,"vw":29.681623},{"c":29.66,"h":29.67,"l":29.65,"n":85,"o":29.67,"t":"2026-10-21T18:10:00Z","v":4632,"vw":29.665287},{"c":29.64,"h":29.71,"l":29.64,"n":145,"o":29.665,"t":"2026-10-21T18:15:00Z","v":4693,"vw":29.69429},{"c":29.63,"h":29.64,"l":29.62,"n":51,"o":29.63,"t":"2026-10-21T18:20:00Z","v":2703,"vw":29.627177},{"c":29.71,"h":29.71,"l":29.63,"n":141,"o":29.65,"t":"2026-10-21T18:25:00Z","v":6164,"vw":29.650175},{"c":29.67,"h":29.67,"l":29.67,"n":20,"o":29.67,"t":"2026-10-21T18:30:00Z","v":380,"vw":29.67},{"c":29.63,"h":29.63,"l":29.63,"n":19,"o":29.63,"t":"2026-10-21T18:35:00Z","v":395,"vw":29.63},{"c":29.65,"h":29.65,"l":29.63,"n":50,"o":29.63,"t":"2026-10-21T18:40:00Z","v":2581,"vw":29.641718},{"c":29.57,"h":29.625,"l":29.57,"n":97,"o":29.62,"t":"2026-10-21T18:45:00Z","v":4302,"vw":29.592691},{"c":29.55,"h":29.56,"l":29.5001,"n":136,"o":29.56,"t":"2026-10-21T18:50:00Z","v":8627,"vw":29.527316},{"c":29.47,"h":29.52,"l":29.47,"n":112,"o":29.52,"t":"2026-10-21T18:55:00Z","v":3430,"vw":29.49625},{"c":29.49,"h":29.52,"l":29.43,"n":177,"o":29.455,"t":"2026-10-21T19:00:00Z","v":6113,"vw":29.480256},{"c":29.46,"h":29.5,"l":29.42,"n":237,"o":29.47,"t":"2026-10-21T19:05:00Z","v":12354,"vw":29.465381},{"c":29.425,"h":29.43,"l":29.355,"n":179,"o":29.43,"t":"2026-10-21T19:10:00Z","v":6534,"vw":29.396086},{"c":29.365,"h":29.43,"l":29.33,"n":101,"o":29.43,"t":"2026-10-21T19:15:00Z","v":3175,"vw":29.386176},{"c":29.31,"h":29.36,"l":29.31,"n":167,"o":29.34,"t":"2026-10-21T19:20:00Z","v":5714,"vw":29.334183},{"c":29.365,"h":29.4,"l":29.33,"n":424,"o":29.34,"t":"2026-10-21T19:25:00Z","v":41412,"vw":29.360745},{"c":29.475,"h":29.5,"l":29.31,"n":487,"o":29.34,"t":"2026-10-21T19:30:00Z","v":34671,"vw":29.433059},{"c":29.54,"h":29.57,"l":29.51,"n":195,"o":29.51,"t":"2026-10-21T19:35:00Z","v":6981,"vw":29.539609},{"c":29.6,"h":29.6,"l":29.52,"n":310,"o":29.53,"t":"2026-10-21T19:40:00Z","v":15449,"vw":29.558297},{"c":29.49,"h":29.65,"l":29.49,"n":400,"o":29.605,"t":"2026-10-21T19:45:00Z","v":16584,"vw":29.555066},{"c":29.47,"h":29.48,"l":29.36,"n":681,"o":29.48,"t":"2026-10-21T19:50:00Z","v":36447,"vw":29.430467},{"c":29.37,"h":29.47,"l":29.325,"n":1779,"o":29.45,"t":"2026-10-21T19:55:00Z","v":96390,"vw":29.360634},{"c":29.37,"h":29.37,"l":29.37,"n":28,"o":29.37,"t":"2026-10-21T20:00:00Z","v":197002,"vw":29.37},{"c":29.5,"h":29.5,"l":29.5,"n":4,"o":29.5,"t":"2026-10-22T11:20:00Z","v":202,"vw":29.5},{"c":29.215,"h":29.3,"l":28.905,"n":44,"o":29.3,"t":"2026-10-22T13:30:00Z","v":7070,"vw":29.07199},{"c":29.595,"h":29.66,"l":29.315,"n":43,"o":29.66,"t":"2026-10-22T13:40:00Z","v":1866,"vw":29.483436},{"c":29.5,"h":29.55,"l":29.41,"n":187,"o":29.55,"t":"2026-10-22T13:45:00Z","v":14339,"vw":29.422794},{"c":29.395,"h":29.585,"l":29.38,"n":15,"o":29.395,"t":"2026-10-22T13:50:00Z","v":743,"vw":29.43},{"c":29.49,"h":29.725,"l":29.48,"n":48,"o":29.49,"t":"2026-10-22T14:00:00Z","v":5110,"vw":29.588104},{"c":29.455,"h":29.725,"l":29.39,"n":175,"o":29.725,"t":"2026-10-22T14:05:00Z","v":8127,"vw":29.540814},{"c":29.32,"h":29.42,"l":29.32,"n":41,"o":29.42,"t":"2026-10-22T14:10:00Z","v":1691,"vw":29.391406},{"c":29.4,"h":29.4,"l":29.295,"n":70,"o":29.31,"t":"2026-10-22T14:15:00Z","v":3720,"vw":29.34078},{"c":29.2675,"h":29.33,"l":29.21,"n":94,"o":29.33,"t":"2026-10-22T14:20:00Z","v":1354,"vw":29.264583},{"c":29.25,"h":29.28,"l":29.19,"n":74,"o":29.265,"t":"2026-10-22T14:25:00Z","v":1947,"vw":29.250909},{"c":29.1,"h":29.23,"l":29.1,"n":61,"o":29.2237,"t":"2026-10-22T14:30:00Z","v":2953,"vw":29.189043},{"c":29.27,"h":29.27,"l":29.27,"n":8,"o":29.27,"t":"2026-10-22T14:35:00Z","v":196,"vw":29.27},{"c":29.27,"h":29.34,"l":29.27,"n":65,"o":29.34,"t":"2026-10-22T14:45:00Z","v":1292,"vw":29.318571},{"c":29.31,"h":29.31,"l":29.22,"n":37,"o":29.22,"t":"2026-10-22T14:50:00Z","v":572,"vw":29.288261},{"c":29.31,"h":29.32,"l":29.22,"n":98,"o":29.26,"t":"2026-10-22T14:55:00Z","v":2813,"vw":29.278011},{"c":29.2219,"h":29.3,"l":29.21,"n":32,"o":29.3,"t":"2026-10-22T15:00:00Z","v":1806,"vw":29.219073},{"c":29.3,"h":29.3,"l":29.2419,"n":20,"o":29.27,"t":"2026-10-22T15:05:00Z","v":1602,"vw":29.260641},{"c":29.22,"h":29.26,"l":29.21,"n":53,"o":29.25,"t":"2026-10-22T15:10:00Z","v":1830,"vw":29.226666},{"c":29.3,"h":29.3,"l":29.22,"n":32,"o":29.22,"t":"2026-10-22T15:15:00Z","v":1002,"vw":29.263831},{"c":29.28,"h":29.375,"l":29.28,"n":58,"o":29.36,"t":"2026-10-22T15:20:00Z","v":2936,"vw":29.334231},{"c":29.29,"h":29.29,"l":29.29,"n":16,"o":29.29,"t":"2026-10-22T15:25:00Z","v":623,"vw":29.29},{"c":29.335,"h":29.39,"l":29.32,"n":64,"o":29.33,"t":"2026-10-22T15:30:00Z","v":2235,"vw":29.336333},{"c":29.29,"h":29.3647,"l":29.29,"n":58,"o":29.3647,"t":"2026-10-22T15:35:00Z","v":1184,"vw":29.317465},{"c":29.3,"h":29.31,"l":29.27,"n":32,"o":29.27,"t":"2026-10-22T15:40:00Z","v":966,"vw":29.2875},{"c":29.18,"h":29.27,"l":29.18,"n":67,"o":29.265,"t":"2026-10-22T15:45:00Z","v":2804,"vw":29.249268},{"c":29.205,"h":29.275,"l":29.205,"n":96,"o":29.22,"t":"2026-10-22T15:50:00Z","v":5894,"vw":29.230827},{"c":29.16,"h":29.24,"l":29.16,"n":79,"o":29.23,"t":"2026-10-22T15:55:00Z","v":6336,"vw":29.212898},{"c":29.105,"h":29.18,"l":29.105,"n":73,"o":29.17,"t":"2026-10-22T16:00:00Z","v":3862,"vw":29.157827},{"c":29.04,"h":29.08,"l":29.04,"n":54,"o":29.08,"t":"2026-10-22T16:05:00Z","v":2559,"vw":29.069859},{"c":29.02,"h":29.05,"l":29.02,"n":80,"o":29.03,"t":"2026-10-22T16:10:00Z","v":3513,"vw":29.035169},{"c":29,"h":29.09,"l":28.97,"n":315,"o":29.05,"t":"2026-10-22T16:15:00Z","v":21545,"vw":29.041783},{"c":29.06,"h":29.065,"l":29.03,"n":90,"o":29.03,"t":"2026-10-22T16:20:00Z","v":5434,"vw":29.058837},{"c":29.08,"h":29.1,"l":29.055,"n":97,"o":29.055,"t":"2026-10-22T16:25:00Z","v":3661,"vw":29.0665},{"c":28.94,"h":29.13,"l":28.94,"n":149,"o":29.095,"t":"2026-10-22T16:30:00Z","v":4513,"vw":29.059438},{"c":28.8614,"h":28.97,"l":28.8614,"n":65,"o":28.96,"t":"2026-10-22T16:35:00Z","v":2540,"vw":28.929977},{"c":28.87,"h":28.89,"l":28.795,"n":76,"o":28.86,"t":"2026-10-22T16:40:00Z","v":2585,"vw":28.865504},{"c":28.74,"h":28.85,"l":28.74,"n":95,"o":28.85,"t":"2026-10-22T16:45:00Z","v":5683,"vw":28.763516},{"c":28.86,"h":28.87,"l":28.67,"n":277,"o":28.7,"t":"2026-10-22T16:50:00Z","v":13167,"vw":28.788516},{"c":28.795,"h":28.83,"l":28.795,"n":69,"o":28.83,"t":"2026-10-22T16:55:00Z","v":1457,"vw":28.812627},{"c":28.74,"h":28.81,"l":28.735,"n":66,"o":28.81,"t":"2026-10-22T17:00:00Z","v":1908,"vw":28.755},{"c":28.72,"h":28.74,"l":28.66,"n":143,"o":28.74,"t":"2026-10-22T17:05:00Z","v":6403,"vw":28.698243},{"c":28.81,"h":28.81,"l":28.72,"n":124,"o":28.74,"t":"2026-10-22T17:10:00Z","v":4819,"vw":28.770858},{"c":28.81,"h":28.86,"l":28.77,"n":229,"o":28.795,"t":"2026-10-22T17:15:00Z","v":10431,"vw":28.821643},{"c":28.7,"h":28.78,"l":28.7,"n":68,"o":28.78,"t":"2026-10-22T17:20:00Z","v":2514,"vw":28.741667},{"c":28.72,"h":28.72,"l":28.665,"n":119,"o":28.7,"t":"2026-10-22T17:25:00Z","v":4934,"vw":28.7056},{"c":28.695,"h":28.695,"l":28.65,"n":113,"o":28.69,"t":"2026-10-22T17:30:00Z","v":4558,"vw":28.675408},{"c":28.82,"h":28.84,"l":28.695,"n":197,"o":28.695,"t":"2026-10-22T17:35:00Z","v":8406,"vw":28.795827},{"c":28.755,"h":28.82,"l":28.74,"n":119,"o":28.82,"t":"2026-10-22T17:40:00Z","v":5419,"vw":28.794857},{"c":28.76,"h":28.78,"l":28.735,"n":120,"o":28.755,"t":"2026-10-22T17:45:00Z","v":4635,"vw":28.756587},{"c":28.78,"h":28.78,"l":28.73,"n":111,"o":28.74,"t":"2026-10-22T17:50:00Z","v":5074,"vw":28.762891},{"c":28.76,"h":28.8,"l":28.74,"n":154,"o":28.785,"t":"2026-10-22T17:55:00Z","v":4917,"vw":28.770776},{"c":28.72,"h":28.76,"l":28.71,"n":117,"o":28.755,"t":"2026-10-22T18:00:00Z","v":4592,"vw":28.729742},{"c":28.755,"h":28.78,"l":28.71,"n":180,"o":28.72,"t":"2026-10-22T18:05:00Z","v":7444,"vw":28.753501},{"c":28.73,"h":28.79,"l":28.73,"n":99,"o":28.73,"t":"2026-10-22T18:10:00Z","v":4013,"vw":28.755452},{"c":28.825,"h":28.825,"l":28.72,"n":173,"o":28.735,"t":"2026-10-22T18:15:00Z","v":7424,"vw":28.762907},{"c":28.855,"h":28.885,"l":28.825,"n":152,"o":28.825,"t":"2026-10-22T18:20:00Z","v":6160,"vw":28.858725},{"c":28.78,"h":28.87,"l":28.74,"n":138,"o":28.855,"t":"2026-10-22T18:25:00Z","v":6618,"vw":28.810489},{"c":28.775,"h":28.775,"l":28.74,"n":78,"o":28.745,"t":"2026-10-22T18:30:00Z","v":2541,"vw":28.754722},{"c":28.75,"h":28.79,"l":28.73,"n":170,"o":28.785,"t":"2026-10-22T18:35:00Z","v":8878,"vw":28.762657},{"c":28.615,"h":28.745,"l":28.57,"n":248,"o":28.745,"t":"2026-10-22T18:40:00Z","v":8691,"vw":28.675953},{"c":28.61,"h":28.64,"l":28.49,"n":583,"o":28.615,"t":"2026-10-22T18:45:00Z","v":55396,"vw":28.576166},{"c":28.57,"h":28.64,"l":28.555,"n":230,"o":28.615,"t":"2026-10-22T18:50:00Z","v":8777,"vw":28.59923},{"c":28.535,"h":28.62,"l":28.53,"n":254,"o":28.585,"t":"2026-10-22T18:55:00Z","v":13372,"vw":28.586975},{"c":28.6,"h":28.6,"l":28.495,"n":405,"o":28.5,"t":"2026-10-22T19:00:00Z","v":21463,"vw":28.542909},{"c":28.59,"h":28.64,"l":28.57,"n":220,"o":28.6,"t":"2026-10-22T19:05:00Z","v":10076,"vw":28.598658},{"c":28.67,"h":28.67,"l":28.57,"n":107,"o":28.585,"t":"2026-10-22T19:10:00Z","v":5505,"vw":28.617141},{"c":28.65,"h":28.69,"l":28.62,"n":201,"o":28.65,"t":"2026-10-22T19:15:00Z","v":8580,"vw":28.652492},{"c":28.685,"h":28.72,"l":28.63,"n":208,"o":28.635,"t":"2026-10-22T19:20:00Z","v":8967,"vw":28.670535},{"c":28.66,"h":28.67,"l":28.61,"n":206,"o":28.66,"t":"2026-10-22T19:25:00Z","v":7948,"vw":28.65117},{"c":28.66,"h":28.69,"l":28.63,"n":330,"o":28.65,"t":"2026-10-22T19:30:00Z","v":14589,"vw":28.659245},{"c":28.65,"h":28.68,"l":28.63,"n":232,"o":28.68,"t":"2026-10-22T19:35:00Z","v":10095,"vw":28.649835},{"c":28.74,"h":28.82,"l":28.68,"n":382,"o":28.68,"t":"2026-10-22T19:40:00Z","v":44283,"vw":28.746426},{"c":28.715,"h":28.73,"l":28.67,"n":385,"o":28.73,"t":"2026-10-22T19:45:00Z","v":15189,"vw":28.699586},{"c":28.795,"h":28.87,"l":28.72,"n":658,"o":28.73,"t":"2026-10-22T19:50:00Z","v":35507,"vw":28.799234},{"c":28.965,"h":28.99,"l":28.805,"n":1655,"o":28.83,"t":"2026-10-22T19:55:00Z","v":98313,"vw":28.919962},{"c":28.97,"h":28.97,"l":28.97,"n":29,"o":28.97,"t":"2026-10-22T20:00:00Z","v":214448,"vw":28.97},{"c":28.97,"h":28.97,"l":28.97,"n":1,"o":28.97,"t":"2026-10-22T20:25:00Z","v":23328,"vw":28.97}],"history":[{"c":28.69,"h":29.07,"l":27.51,"n":10231,"o":28,"t":"2024-10-21T04:00:00Z","v":820021,"vw":28.368113},{"c":28.76,"h":29.01,"l":28.09,"n":9252,"o":28.5,"t":"2024-10-22T04:00:00Z","v":595099,"vw":28.571434},{"c":28.67,"h":28.9243,"l":28.33,"n":10975,"o":28.67,"t":"2024-10-23T04:00:00Z","v":821584,"vw":28.578131},{"c":28.13,"h":28.97,"l":27.98,"n":9064,"o":28.89,"t":"2024-10-24T04:00:00Z","v":621509,"vw":28.377825},{"c":26.95,"h":28.305,"l":26.8,"n":9129,"o":28.13,"t":"2024-10-25T04:00:00Z","v":618496,"vw":27.311821},{"c":27.97,"h":29.38,"l":27.29,"n":12616,"o":27.29,"t":"2024-10-28T04:00:00Z","v":1152774,"vw":28.091626},{"c":26.86,"h":28.2017,"l":26.16,"n":16788,"o":28.09,"t":"2024-10-29T04:00:00Z","v":2096620,"vw":26.591723},{"c":26.33,"h":27.37,"l":26.14,"n":8792,"o":26.71,"t":"2024-10-30T04:00:00Z","v":669873,"vw":26.553583},{"c":26.06,"h":26.365,"l":25.67,"n":9647,"o":26.11,"t":"2024-10-31T04:00:00Z","v":1606798,"vw":25.966853},{"c":25.68,"h":26.88,"l":25.29,"n":10810,"o":25.91,"t":"2024-11-01T04:00:00Z","v":1128081,"vw":25.684995},{"c":25.39,"h":25.8325,"l":25.09,"n":12547,"o":25.6,"t":"2024-11-04T05:00:00Z","v":1120509,"vw":25.435838},{"c":25.43,"h":25.715,"l":24.43,"n":14938,"o":25.34,"t":"2024-11-05T05:00:00Z","v":1303321,"vw":25.158266},{"c":27.63,"h":28.1099,"l":24.87,"n":17309,"o":26,"t":"2024-11-06T05:00:00Z","v":1718447,"vw":26.805078},{"c":26.47,"h":28.13,"l":25.73,"n":13858,"o":28,"t":"2024-11-07T05:00:00Z","v":856400,"vw":26.504353},{"c":26.22,"h":27.005,"l":25.84,"n":12088,"o":26.53,"t":"2024-11-08T05:00:00Z","v":1280168,"vw":26.344341},{"c":26.21,"h":26.82,"l":25.5639,"n":11037,"o":26.82,"t":"2024-11-11T05:00:00Z","v":1055007,"vw":26.154143},{"c":27.01,"h":27.8972,"l":26.31,"n":17428,"o":26.7,"t":"2024-11-12T05:00:00Z","v":1115008,"vw":27.094357},{"c":26.84,"h":28.1499,"l":26.77,"n":14609,"o":27.16,"t":"2024-11-13T05:00:00Z","v":831992,"vw":27.412945},{"c":25.74,"h":27.12,"l":25.44,"n":11154,"o":26.72,"t":"2024-11-14T05:00:00Z","v":866476,"vw":26.012284},{"c":23.55,"h":25.89,"l":23.49,"n":16837,"o":25.89,"t":"2024-11-15T05:00:00Z","v":1249780,"vw":24.182222},{"c":23.31,"h":23.76,"l":22.9291,"n":11826,"o":23.62,"t":"2024-11-18T05:00:00Z","v":956987,"vw":23.406613},{"c":24.98,"h":25.625,"l":23.25,"n":14883,"o":23.25,"t":"2024-11-19T05:00:00Z","v":1043169,"vw":24.832507},{"c":26.4,"h":26.78,"l":25,"n":15647,"o":25,"t":"2024-11-20T05:00:00Z","v":1123256,"vw":26.249237},{"c":26.22,"h":27.09,"l":26.19,"n":12228,"o":26.6,"t":"2024-11-21T05:00:00Z","v":720414,"vw":26.442493},{"c":27.02,"h":27.14,"l":26,"n":9638,"o":26.33,"t":"2024-11-22T05:00:00Z","v":691020,"vw":26.947954},{"c":28.14,"h":28.4,"l":27.34,"n":14439,"o":27.879,"t":"2024-11-25T05:00:00Z","v":946607,"vw":28.048023},{"c":26.76,"h":28.33,"l":26.53,"n":11312,"o":27.89,"t":"2024-11-26T05:00:00Z","v":3325140,"vw":27.041709},{"c":27.89,"h":28.19,"l":26.94,"n":11635,"o":26.99,"t":"2024-11-27T05:00:00Z","v":766876,"vw":27.738785},{"c":27.44,"h":27.82,"l":27.025,"n":3512,"o":27.82,"t":"2024-11-29T05:00:00Z","v":340442,"vw":27.421299},{"c":27.23,"h":27.51,"l":26.81,"n":13589,"o":27.3,"t":"2024-12-02T05:00:00Z","v":1136075,"vw":27.196813},{"c":26.22,"h":27.175,"l":26.195,"n":7125,"o":27.08,"t":"2024-12-03T05:00:00Z","v":353857,"vw":26.451973},{"c":26.58,"h":28.65,"l":26.19,"n":9464,"o":26.28,"t":"2024-12-04T05:00:00Z","v":730706,"vw":27.248411},{"c":26.06,"h":26.88,"l":25.9,"n":10253,"o":26.32,"t":"2024-12-05T05:00:00Z","v":583543,"vw":26.169454},{"c":26.77,"h":27.1,"l":26,"n":7934,"o":26.34,"t":"2024-12-06T05:00:00Z","v":1457491,"vw":26.644645},{"c":26.4,"h":27.74,"l":26.105,"n":11893,"o":27.11,"t":"2024-12-09T05:00:00Z","v":1710143,"vw":26.486295},{"c":26.51,"h":27.11,"l":26.33,"n":10329,"o":26.59,"t":"2024-12-10T05:00:00Z","v":1003320,"vw":26.590823},{"c":27.01,"h":27.23,"l":26.015,"n":9437,"o":26.58,"t":"2024-12-11T05:00:00Z","v":1057524,"vw":26.911861},{"c":26.45,"h":27.16,"l":26.2,"n":11456,"o":26.78,"t":"2024-12-12T05:00:00Z","v":819630,"vw":26.500919},{"c":25.41,"h":26.62,"l":24.48,"n":13080,"o":26.26,"t":"2024-12-13T05:00:00Z","v":1040099,"vw":25.480554},{"c":26.2,"h":26.66,"l":25,"n":11435,"o":25.41,"t":"2024-12-16T05:00:00Z","v":755474,"vw":26.208108},{"c":26.04,"h":26.465,"l":25.69,"n":11116,"o":26,"t":"2024-12-17T05:00:00Z","v":705369,"vw":26.106536},{"c":24.82,"h":26.24,"l":24.34,"n":11231,"o":26.24,"t":"2024-12-18T05:00:00Z","v":690427,"vw":25.219608},{"c":25.38,"h":25.46,"l":23.94,"n":13993,"o":24.81,"t":"2024-12-19T05:00:00Z","v":847410,"vw":25.021086},{"c":25.14,"h":25.95,"l":24.83,"n":12423,"o":25.18,"t":"2024-12-20T05:00:00Z","v":2166760,"vw":25.235924},{"c":24.77,"h":25.39,"l":24.14,"n":13105,"o":24.9,"t":"2024-12-23T05:00:00Z","v":1669986,"vw":24.54906},{"c":25.13,"h":25.19,"l":24.44,"n":4417,"o":24.71,"t":"2024-12-24T05:00:00Z","v":265236,"vw":24.982642},{"c":25.65,"h":25.83,"l":24.64,"n":6955,"o":24.88,"t":"2024-12-26T05:00:00Z","v":385000,"vw":25.418844},{"c":25.39,"h":25.83,"l":24.8,"n":10494,"o":25.51,"t":"2024-12-27T05:00:00Z","v":738818,"vw":25.426332},{"c":25.12,"h":25.41,"l":24.6535,"n":7758,"o":25.14,"t":"2024-12-30T05:00:00Z","v":392409,"vw":25.078003},{"c":25.27,"h":25.88,"l":24.55,"n":7087,"o":25.36,"t":"2024-12-31T05:00:00Z","v":448817,"vw":25.08123},{"c":25.79,"h":26.6,"l":25.23,"n":13005,"o":25.54,"t":"2025-01-02T05:00:00Z","v":867535,"vw":25.854453},{"c":26.81,"h":27.05,"l":25.79,"n":15731,"o":25.9,"t":"2025-01-03T05:00:00Z","v":1342382,"vw":26.651381},{"c":26.58,"h":27.175,"l":26.4,"n":14139,"o":26.93,"t":"2025-01-06T05:00:00Z","v":1467924,"vw":26.653541},{"c":27.6,"h":28.88,"l":26.54,"n":16981,"o":26.54,"t":"2025-01-07T05:00:00Z","v":1321630,"vw":27.768},{"c":26.53,"h":29.05,"l":25.81,"n":27477,"o":28.75,"t":"2025-01-08T05:00:00Z","v":1941450,"vw":26.935152},{"c":24.35,"h":26.28,"l":24.03,"n":18313,"o":25.74,"t":"2025-01-10T05:00:00Z","v":1225401,"vw":24.698225},{"c":24.32,"h":25.005,"l":22.91,"n":23575,"o":24.26,"t":"2025-01-13T05:00:00Z","v":1625012,"vw":23.948476},{"c":22.94,"h":24.91,"l":22.88,"n":16820,"o":24.62,"t":"2025-01-14T05:00:00Z","v":1419947,"vw":23.202524},{"c":22.62,"h":23.87,"l":22.47,"n":17331,"o":23.6,"t":"2025-01-15T05:00:00Z","v":1296087,"vw":22.953519},{"c":22.76,"h":22.95,"l":22.165,"n":13795,"o":22.62,"t":"2025-01-16T05:00:00Z","v":1084697,"vw":22.639554},{"c":23.78,"h":23.97,"l":22.59,"n":12761,"o":23.01,"t":"2025-01-17T05:00:00Z","v":854667,"vw":23.478334},{"c":24.61,"h":24.91,"l":23.705,"n":12924,"o":23.95,"t":"2025-01-21T05:00:00Z","v":913580,"vw":24.500427},{"c":24.24,"h":24.83,"l":24.05,"n":9431,"o":24.57,"t":"2025-01-22T05:00:00Z","v":526786,"vw":24.29144},{"c":24.41,"h":24.58,"l":23.55,"n":10484,"o":23.93,"t":"2025-01-23T05:00:00Z","v":665001,"vw":24.25447},{"c":24.02,"h":24.57,"l":23.8,"n":9457,"o":24.47,"t":"2025-01-24T05:00:00Z","v":631316,"vw":24.04314},{"c":24.54,"h":25.124,"l":23.83,"n":13432,"o":24.12,"t":"2025-01-27T05:00:00Z","v":956941,"vw":24.527358},{"c":24.62,"h":24.97,"l":24.07,"n":10033,"o":24.58,"t":"2025-01-28T05:00:00Z","v":688248,"vw":24.559472},{"c":25.51,"h":26.13,"l":24.27,"n":14290,"o":24.53,"t":"2025-01-29T05:00:00Z","v":975205,"vw":25.551826},{"c":25.26,"h":26.26,"l":24.985,"n":13004,"o":25.75,"t":"2025-01-30T05:00:00Z","v":680786,"vw":25.47336},{"c":24.49,"h":25.89,"l":24.24,"n":13390,"o":25.36,"t":"2025-01-31T05:00:00Z","v":846596,"vw":24.660265},{"c":23.65,"h":24.38,"l":23.37,"n":13887,"o":23.69,"t":"2025-02-03T05:00:00Z","v":1270393,"vw":23.713058},{"c":23.15,"h":24.06,"l":22.885,"n":11993,"o":23.49,"t":"2025-02-04T05:00:00Z","v":813446,"vw":23.3018},{"c":23.99,"h":24.34,"l":23.115,"n":12917,"o":23.19,"t":"2025-02-05T05:00:00Z","v":1155840,"vw":23.925914},{"c":23.29,"h":24.06,"l":23.25,"n":9855,"o":24.01,"t":"2025-02-06T05:00:00Z","v":733456,"vw":23.637245},{"c":22.47,"h":23.28,"l":22.075,"n":8472,"o":23.27,"t":"2025-02-07T05:00:00Z","v":636662,"vw":22.497769},{"c":21.53,"h":23.1,"l":21.18,"n":10333,"o":22.58,"t":"2025-02-10T05:00:00Z","v":979598,"vw":21.720733},{"c":21.91,"h":21.95,"l":20.975,"n":8613,"o":21.35,"t":"2025-02-11T05:00:00Z","v":577123,"vw":21.600693},{"c":22.26,"h":22.28,"l":20.91,"n":12394,"o":21.41,"t":"2025-02-12T05:00:00Z","v":920471,"vw":21.56416},{"c":23.06,"h":23.49,"l":22.43,"n":11617,"o":22.97,"t":"2025-02-13T05:00:00Z","v":1128216,"vw":23.046539},{"c":22.7,"h":23.69,"l":22.395,"n":7766,"o":23.28,"t":"2025-02-14T05:00:00Z","v":460618,"vw":22.806427},{"c":22.54,"h":23.2,"l":22.3791,"n":8493,"o":22.71,"t":"2025-02-18T05:00:00Z","v":541371,"vw":22.632196},{"c":23.05,"h":23.08,"l":22.45,"n":7567,"o":22.51,"t":"2025-02-19T05:00:00Z","v":412044,"vw":22.928128},{"c":22.59,"h":23.105,"l":22.55,"n":5964,"o":23.04,"t":"2025-02-20T05:00:00Z","v":325743,"vw":22.72055},{"c":22.46,"h":23.37,"l":22.42,"n":8350,"o":22.9,"t":"2025-02-21T05:00:00Z","v":729634,"vw":22.623038},{"c":21.33,"h":22.57,"l":21.29,"n":9796,"o":22.45,"t":"2025-02-24T05:00:00Z","v":668540,"vw":21.687944},{"c":20.8,"h":21.56,"l":20.43,"n":11700,"o":21.37,"t":"2025-02-25T05:00:00Z","v":902703,"vw":20.814005},{"c":20.63,"h":21.25,"l":20.35,"n":8205,"o":20.66,"t":"2025-02-26T05:00:00Z","v":574671,"vw":20.690403},{"c":20.31,"h":21.41,"l":20.25,"n":6061,"o":20.66,"t":"2025-02-27T05:00:00Z","v":339813,"vw":20.57669},{"c":20.57,"h":20.59,"l":19.825,"n":11896,"o":19.9,"t":"2025-02-28T05:00:00Z","v":1329020,"vw":20.301443},{"c":19.35,"h":21.27,"l":19.31,"n":12443,"o":21.27,"t":"2025-03-03T05:00:00Z","v":836327,"vw":19.882926},{"c":20,"h":20.17,"l":18.61,"n":10905,"o":18.98,"t":"2025-03-04T05:00:00Z","v":737768,"vw":19.715748},{"c":21.1,"h":21.69,"l":20,"n":12348,"o":20.06,"t":"2025-03-05T05:00:00Z","v":841525,"vw":20.96659},{"c":21.33,"h":22.33,"l":20.84,"n":11426,"o":20.84,"t":"2025-03-06T05:00:00Z","v":757663,"vw":21.536552},{"c":20.67,"h":21.8,"l":20.58,"n":9822,"o":21.31,"t":"2025-03-07T05:00:00Z","v":588861,"vw":21.082182},{"c":19.56,"h":21,"l":19.47,"n":10887,"o":20.4,"t":"2025-03-10T04:00:00Z","v":743812,"vw":19.877566},{"c":20.5,"h":20.57,"l":18.95,"n":11276,"o":19.84,"t":"2025-03-11T04:00:00Z","v":1481007,"vw":19.696174},{"c":21.17,"h":21.85,"l":20.25,"n":10783,"o":20.64,"t":"2025-03-12T04:00:00Z","v":877169,"vw":21.211366},{"c":20.14,"h":21.55,"l":19.96,"n":10724,"o":21.05,"t":"2025-03-13T04:00:00Z","v":507428,"vw":20.397964},{"c":20.42,"h":20.64,"l":19.93,"n":11344,"o":20.25,"t":"2025-03-14T04:00:00Z","v":893741,"vw":20.38096},{"c":20.35,"h":20.995,"l":19.695,"n":10372,"o":20.42,"t":"2025-03-17T04:00:00Z","v":734277,"vw":20.328649},{"c":19.89,"h":20.23,"l":19.47,"n":7669,"o":20.13,"t":"2025-03-18T04:00:00Z","v":424240,"vw":19.864573},{"c":19.95,"h":20.15,"l":19.55,"n":6613,"o":19.79,"t":"2025-03-19T04:00:00Z","v":419766,"vw":19.853131},{"c":19.88,"h":20.655,"l":19.68,"n":7525,"o":20.34,"t":"2025-03-20T04:00:00Z","v":555203,"vw":20.041039},{"c":19.64,"h":19.96,"l":19.4,"n":10267,"o":19.62,"t":"2025-03-21T04:00:00Z","v":1356153,"vw":19.637598},{"c":20.78,"h":20.82,"l":19.83,"n":11761,"o":19.83,"t":"2025-03-24T04:00:00Z","v":963598,"vw":20.460489},{"c":20.15,"h":21.015,"l":19.965,"n":8938,"o":21.015,"t":"2025-03-25T04:00:00Z","v":687331,"vw":20.163315},{"c":19.57,"h":20.255,"l":19.48,"n":10284,"o":20.04,"t":"2025-03-26T04:00:00Z","v":628534,"vw":19.826633},{"c":19.98,"h":20.38,"l":19.49,"n":8456,"o":19.65,"t":"2025-03-27T04:00:00Z","v":574141,"vw":19.844377},{"c":19.93,"h":20.19,"l":19.51,"n":7753,"o":19.83,"t":"2025-03-28T04:00:00Z","v":673963,"vw":19.884189},{"c":18.15,"h":19.84,"l":17.63,"n":15002,"o":19.75,"t":"2025-03-31T04:00:00Z","v":1294079,"vw":18.142904},{"c":16.85,"h":18.03,"l":16.745,"n":13775,"o":18.03,"t":"2025-04-01T04:00:00Z","v":1106262,"vw":17.047482},{"c":17.38,"h":17.635,"l":16.4,"n":10792,"o":16.56,"t":"2025-04-02T04:00:00Z","v":707344,"vw":17.352901},{"c":17.15,"h":17.18,"l":16.58,"n":10159,"o":16.67,"t":"2025-04-03T04:00:00Z","v":792004,"vw":17.013188},{"c":15.78,"h":17.015,"l":15.46,"n":14456,"o":16.75,"t":"2025-04-04T04:00:00Z","v":1183579,"vw":15.912034},{"c":15.73,"h":16.07,"l":14.61,"n":19858,"o":15.17,"t":"2025-04-07T04:00:00Z","v":1306427,"vw":15.455466},{"c":15.13,"h":16.71,"l":14.88,"n":15608,"o":16.39,"t":"2025-04-08T04:00:00Z","v":1271238,"vw":15.683906},{"c":16.41,"h":17.59,"l":14.4,"n":16688,"o":14.57,"t":"2025-04-09T04:00:00Z","v":1348104,"vw":16.262849},{"c":15.94,"h":16.375,"l":15.39,"n":11597,"o":15.77,"t":"2025-04-10T04:00:00Z","v":907716,"vw":15.804735},{"c":16.84,"h":16.89,"l":15.59,"n":9277,"o":15.99,"t":"2025-04-11T04:00:00Z","v":805581,"vw":16.608463},{"c":17.79,"h":18.01,"l":16.74,"n":9835,"o":17.04,"t":"2025-04-14T04:00:00Z","v":864278,"vw":17.65061},{"c":18.37,"h":18.53,"l":17.74,"n":13837,"o":17.74,"t":"2025-04-15T04:00:00Z","v":770383,"vw":18.251725},{"c":17.8,"h":18.13,"l":17.445,"n":13451,"o":18.08,"t":"2025-04-16T04:00:00Z","v":1017680,"vw":17.694118},{"c":18.3,"h":18.38,"l":17.59,"n":7729,"o":17.72,"t":"2025-04-17T04:00:00Z","v":457867,"vw":18.110765},{"c":18.94,"h":19.3,"l":17.99,"n":9753,"o":18.07,"t":"2025-04-21T04:00:00Z","v":609350,"vw":18.984069},{"c":19.39,"h":19.41,"l":18.87,"n":11117,"o":19.15,"t":"2025-04-22T04:00:00Z","v":579581,"vw":19.249029},{"c":19.43,"h":20.36,"l":19.31,"n":9752,"o":19.99,"t":"2025-04-23T04:00:00Z","v":583964,"vw":19.628788},{"c":19.58,"h":19.68,"l":19.21,"n":8689,"o":19.32,"t":"2025-04-24T04:00:00Z","v":452684,"vw":19.517143},{"c":19.57,"h":19.65,"l":18.91,"n":7502,"o":19.32,"t":"2025-04-25T04:00:00Z","v":377561,"vw":19.453157},{"c":21.36,"h":21.46,"l":20.08,"n":14676,"o":20.23,"t":"2025-04-28T04:00:00Z","v":999719,"vw":21.043658},{"c":20.93,"h":21.58,"l":20.63,"n":12218,"o":21.26,"t":"2025-04-29T04:00:00Z","v":709188,"vw":21.112869},{"c":20.83,"h":21.16,"l":20.4212,"n":11804,"o":20.71,"t":"2025-04-30T04:00:00Z","v":684638,"vw":20.847026},{"c":20.71,"h":20.86,"l":20.03,"n":11299,"o":20.61,"t":"2025-05-01T04:00:00Z","v":621747,"vw":20.598737},{"c":20.66,"h":21.23,"l":20.635,"n":10618,"o":20.94,"t":"2025-05-02T04:00:00Z","v":598699,"vw":20.838562},{"c":20.29,"h":20.76,"l":20.06,"n":9098,"o":20.74,"t":"2025-05-05T04:00:00Z","v":770173,"vw":20.314321},{"c":18.4,"h":20.41,"l":17.9054,"n":14894,"o":20,"t":"2025-05-06T04:00:00Z","v":895791,"vw":18.530741},{"c":18.91,"h":19.24,"l":17.85,"n":12371,"o":18.59,"t":"2025-05-07T04:00:00Z","v":707745,"vw":18.842115},{"c":19.52,"h":19.94,"l":18,"n":11933,"o":18.73,"t":"2025-05-08T04:00:00Z","v":642569,"vw":19.394489},{"c":18.33,"h":20.08,"l":18.2,"n":11671,"o":18.2,"t":"2025-05-09T04:00:00Z","v":1001538,"vw":18.701206},{"c":20.18,"h":20.42,"l":19,"n":13514,"o":19.16,"t":"2025-05-12T04:00:00Z","v":1005574,"vw":19.988828},{"c":19.62,"h":20.31,"l":19.43,"n":13718,"o":20.31,"t":"2025-05-13T04:00:00Z","v":701478,"vw":19.650065},{"c":18.94,"h":19.9,"l":18.465,"n":12679,"o":19.67,"t":"2025-05-14T04:00:00Z","v":699650,"vw":18.889129},{"c":20.1,"h":20.15,"l":18.78,"n":10484,"o":19,"t":"2025-05-15T04:00:00Z","v":615545,"vw":19.741725},{"c":20.45,"h":20.69,"l":19.84,"n":9801,"o":20.05,"t":"2025-05-16T04:00:00Z","v":705961,"vw":20.406029},{"c":20.91,"h":21.13,"l":19.93,"n":8682,"o":20.29,"t":"2025-05-19T04:00:00Z","v":614384,"vw":20.62256},{"c":20.49,"h":21.075,"l":20.145,"n":13091,"o":20.72,"t":"2025-05-20T04:00:00Z","v":872917,"vw":20.513824},{"c":19.95,"h":20.86,"l":19.39,"n":12485,"o":20.03,"t":"2025-05-21T04:00:00Z","v":1329891,"vw":20.194713},{"c":20.37,"h":20.51,"l":19.5,"n":7962,"o":19.86,"t":"2025-05-22T04:00:00Z","v":538144,"vw":20.297663},{"c":20.35,"h":20.51,"l":19.85,"n":6700,"o":19.86,"t":"2025-05-23T04:00:00Z","v":477438,"vw":20.293263},{"c":19.78,"h":20.67,"l":19.25,"n":15789,"o":20.67,"t":"2025-05-27T04:00:00Z","v":1674005,"vw":19.87044},{"c":18.66,"h":20.23,"l":18.66,"n":11476,"o":19.8,"t":"2025-05-28T04:00:00Z","v":1027797,"vw":19.088134},{"c":19.84,"h":20.15,"l":18.55,"n":13391,"o":18.81,"t":"2025-05-29T04:00:00Z","v":2822705,"vw":19.733225},{"c":19.78,"h":19.86,"l":18.8,"n":11400,"o":19.62,"t":"2025-05-30T04:00:00Z","v":923822,"vw":19.639901},{"c":19.97,"h":20.505,"l":19.49,"n":11099,"o":19.79,"t":"2025-06-02T04:00:00Z","v":706714,"vw":19.869051},{"c":19.87,"h":20.56,"l":19.47,"n":20438,"o":19.92,"t":"2025-06-03T04:00:00Z","v":2485387,"vw":20.015182},{"c":19.67,"h":20.03,"l":19.31,"n":13237,"o":19.68,"t":"2025-06-04T04:00:00Z","v":754012,"vw":19.701393},{"c":19.53,"h":19.765,"l":19.245,"n":9652,"o":19.56,"t":"2025-06-05T04:00:00Z","v":667715,"vw":19.543112},{"c":21.35,"h":21.43,"l":19.87,"n":13600,"o":19.87,"t":"2025-06-06T04:00:00Z","v":852593,"vw":20.837576},{"c":20.71,"h":21.83,"l":20.055,"n":12854,"o":21.83,"t":"2025-06-09T04:00:00Z","v":851207,"vw":20.588092},{"c":20.92,"h":21.805,"l":20.89,"n":14024,"o":21.02,"t":"2025-06-10T04:00:00Z","v":992492,"vw":21.160243},{"c":20.42,"h":21.32,"l":20.4,"n":13302,"o":21.05,"t":"2025-06-11T04:00:00Z","v":904291,"vw":20.663142},{"c":20.35,"h":21.05,"l":19.655,"n":14246,"o":20.13,"t":"2025-06-12T04:00:00Z","v":1957398,"vw":20.115145},{"c":21.26,"h":24.03,"l":20,"n":35838,"o":20.21,"t":"2025-06-13T04:00:00Z","v":2820512,"vw":22.08608},{"c":20.34,"h":21.43,"l":19.87,"n":22785,"o":21.43,"t":"2025-06-16T04:00:00Z","v":1503934,"vw":20.440097},{"c":20.06,"h":20.41,"l":19.8101,"n":10883,"o":20.17,"t":"2025-06-17T04:00:00Z","v":584718,"vw":20.134225},{"c":20.82,"h":20.95,"l":19.765,"n":12479,"o":19.99,"t":"2025-06-18T04:00:00Z","v":745708,"vw":20.687292},{"c":20.5,"h":21.26,"l":20.1,"n":8668,"o":21,"t":"2025-06-20T04:00:00Z","v":1564761,"vw":20.518757},{"c":20.39,"h":21.22,"l":20.3,"n":8726,"o":20.49,"t":"2025-06-23T04:00:00Z","v":680420,"vw":20.597927},{"c":21.65,"h":22.105,"l":20.295,"n":12626,"o":20.5,"t":"2025-06-24T04:00:00Z","v":898745,"vw":21.411227},{"c":21.46,"h":21.7,"l":20.64,"n":9213,"o":21.54,"t":"2025-06-25T04:00:00Z","v":600257,"vw":21.352059},{"c":21.17,"h":21.63,"l":20.6183,"n":9734,"o":21.4,"t":"2025-06-26T04:00:00Z","v":762706,"vw":20.923401},{"c":20.29,"h":21.54,"l":20.17,"n":14427,"o":21.09,"t":"2025-06-27T04:00:00Z","v":2469431,"vw":20.520743},{"c":20.35,"h":20.485,"l":19.52,"n":14579,"o":20.25,"t":"2025-06-30T04:00:00Z","v":1468836,"vw":20.101456},{"c":21.21,"h":22.315,"l":20.01,"n":18889,"o":20.31,"t":"2025-07-01T04:00:00Z","v":1828904,"vw":21.530746},{"c":22.11,"h":22.47,"l":20.91,"n":14775,"o":21.1,"t":"2025-07-02T04:00:00Z","v":1642250,"vw":21.883506},{"c":22,"h":22.365,"l":21.665,"n":10466,"o":22.33,"t":"2025-07-03T04:00:00Z","v":978039,"vw":21.992236},{"c":20.98,"h":21.92,"l":20.78,"n":10609,"o":21.92,"t":"2025-07-07T04:00:00Z","v":781685,"vw":21.062009},{"c":21.33,"h":21.69,"l":20.76,"n":8913,"o":21,"t":"2025-07-08T04:00:00Z","v":701230,"vw":21.31957},{"c":22.46,"h":22.69,"l":21.5,"n":13380,"o":21.66,"t":"2025-07-09T04:00:00Z","v":1124711,"vw":22.347348},{"c":22.68,"h":22.82,"l":21.7,"n":10445,"o":22.31,"t":"2025-07-10T04:00:00Z","v":642092,"vw":22.406422},{"c":22.91,"h":23.55,"l":22.495,"n":10894,"o":22.64,"t":"2025-07-11T04:00:00Z","v":808270,"vw":22.989655},{"c":23.36,"h":23.5,"l":22.64,"n":7742,"o":22.79,"t":"2025-07-14T04:00:00Z","v":499774,"vw":23.274606},{"c":22.85,"h":23.8538,"l":22.295,"n":12576,"o":23.53,"t":"2025-07-15T04:00:00Z","v":964101,"vw":22.691573},{"c":22.98,"h":23.4,"l":22.3136,"n":10432,"o":23,"t":"2025-07-16T04:00:00Z","v":676377,"vw":22.961815},{"c":22.97,"h":23.39,"l":22.52,"n":12330,"o":22.96,"t":"2025-07-17T04:00:00Z","v":1019794,"vw":22.997493},{"c":22.41,"h":23.33,"l":22.21,"n":12608,"o":23.16,"t":"2025-07-18T04:00:00Z","v":880630,"vw":22.717378},{"c":22.06,"h":22.7981,"l":21.9,"n":13974,"o":22.42,"t":"2025-07-21T04:00:00Z","v":745827,"vw":22.217248},{"c":22.36,"h":22.67,"l":21.71,"n":10827,"o":21.8,"t":"2025-07-22T04:00:00Z","v":717511,"vw":22.320022},{"c":23.87,"h":23.92,"l":22.36,"n":18513,"o":22.65,"t":"2025-07-23T04:00:00Z","v":1237774,"vw":23.523444},{"c":23.22,"h":24.055,"l":22.9,"n":14741,"o":23.86,"t":"2025-07-24T04:00:00Z","v":849843,"vw":23.238767},{"c":23.35,"h":23.5,"l":22.52,"n":13656,"o":23.17,"t":"2025-07-25T04:00:00Z","v":969967,"vw":23.177635},{"c":22.01,"h":23.465,"l":21.99,"n":13630,"o":23.3,"t":"2025-07-28T04:00:00Z","v":1169614,"vw":22.335342},{"c":21.95,"h":22.24,"l":21.565,"n":11623,"o":22.01,"t":"2025-07-29T04:00:00Z","v":694130,"vw":21.874874},{"c":22.81,"h":23.41,"l":22.14,"n":14715,"o":22.27,"t":"2025-07-30T04:00:00Z","v":1020052,"vw":22.810072},{"c":21.98,"h":23.02,"l":21.73,"n":12794,"o":22.66,"t":"2025-07-31T04:00:00Z","v":783425,"vw":22.156069},{"c":22.19,"h":22.3925,"l":21.685,"n":10896,"o":21.81,"t":"2025-08-01T04:00:00Z","v":768053,"vw":22.054727},{"c":21.8,"h":22.28,"l":21.545,"n":9166,"o":22.07,"t":"2025-08-04T04:00:00Z","v":827216,"vw":21.810145},{"c":22.13,"h":22.6,"l":21.46,"n":10126,"o":21.65,"t":"2025-08-05T04:00:00Z","v":935771,"vw":22.117259},{"c":21.44,"h":21.92,"l":20.65,"n":12320,"o":21.77,"t":"2025-08-06T04:00:00Z","v":991064,"vw":21.160294},{"c":21.21,"h":21.66,"l":20.725,"n":11066,"o":21.45,"t":"2025-08-07T04:00:00Z","v":841052,"vw":21.070247},{"c":20.66,"h":21.61,"l":20.0966,"n":11208,"o":20.27,"t":"2025-08-08T04:00:00Z","v":770963,"vw":20.695017},{"c":20.01,"h":21.545,"l":19.7225,"n":18086,"o":20.54,"t":"2025-08-11T04:00:00Z","v":1527705,"vw":20.524136},{"c":23.8,"h":23.875,"l":20.19,"n":21790,"o":20.24,"t":"2025-08-12T04:00:00Z","v":1883571,"vw":22.78827},{"c":24.99,"h":25.79,"l":23.93,"n":21932,"o":24.42,"t":"2025-08-13T04:00:00Z","v":2030661,"vw":25.174961},{"c":24.94,"h":25.1921,"l":24.29,"n":12546,"o":24.5,"t":"2025-08-14T04:00:00Z","v":1100609,"vw":24.88062},{"c":25.5,"h":25.645,"l":24.655,"n":18402,"o":25.05,"t":"2025-08-15T04:00:00Z","v":1401124,"vw":25.208077},{"c":24.48,"h":25.54,"l":24.14,"n":19047,"o":25.15,"t":"2025-08-18T04:00:00Z","v":1670766,"vw":24.590127},{"c":24.02,"h":24.6535,"l":23.69,"n":12858,"o":24.48,"t":"2025-08-19T04:00:00Z","v":1362382,"vw":24.02414},{"c":20.89,"h":23.08,"l":20.84,"n":29955,"o":21.96,"t":"2025-08-20T04:00:00Z","v":3093572,"vw":21.419532},{"c":22.02,"h":22.32,"l":20.37,"n":24121,"o":20.71,"t":"2025-08-21T04:00:00Z","v":2428843,"vw":21.505744},{"c":22.46,"h":22.75,"l":21.56,"n":16713,"o":22.11,"t":"2025-08-22T04:00:00Z","v":1797866,"vw":22.347325},{"c":21.93,"h":22.83,"l":21.72,"n":11796,"o":22.74,"t":"2025-08-25T04:00:00Z","v":1609643,"vw":22.210816},{"c":21.75,"h":22.67,"l":21.335,"n":10341,"o":22.04,"t":"2025-08-26T04:00:00Z","v":1201719,"vw":21.721983},{"c":22.6,"h":23,"l":21.4,"n":12705,"o":21.72,"t":"2025-08-27T04:00:00Z","v":1385478,"vw":22.143593},{"c":22.38,"h":23.2699,"l":22.2,"n":13879,"o":22.82,"t":"2025-08-28T04:00:00Z","v":1871453,"vw":22.607098},{"c":22.08,"h":23.02,"l":21.71,"n":9873,"o":22.52,"t":"2025-08-29T04:00:00Z","v":1329205,"vw":21.973881},{"c":22.06,"h":22.76,"l":21.88,"n":11694,"o":21.88,"t":"2025-09-02T04:00:00Z","v":1891364,"vw":22.378759},{"c":23.61,"h":23.6924,"l":21.77,"n":13326,"o":21.98,"t":"2025-09-03T04:00:00Z","v":1622469,"vw":23.387085},{"c":22.78,"h":23.57,"l":22.34,"n":13813,"o":23.52,"t":"2025-09-04T04:00:00Z","v":1442303,"vw":22.731112},{"c":22.87,"h":23.485,"l":22.59,"n":13496,"o":22.95,"t":"2025-09-05T04:00:00Z","v":1139863,"vw":22.954597},{"c":23.4,"h":24.0388,"l":22.435,"n":15536,"o":22.85,"t":"2025-09-08T04:00:00Z","v":2679036,"vw":23.448047},{"c":24.3,"h":24.35,"l":23,"n":11025,"o":23.51,"t":"2025-09-09T04:00:00Z","v":1025417,"vw":23.78679},{"c":24.96,"h":25.29,"l":24.18,"n":13848,"o":24.31,"t":"2025-09-10T04:00:00Z","v":1534201,"vw":24.712025},{"c":25.2,"h":25.51,"l":24.79,"n":13628,"o":25.18,"t":"2025-09-11T04:00:00Z","v":1134572,"vw":25.154499},{"c":24.45,"h":25.31,"l":24.35,"n":15775,"o":25.18,"t":"2025-09-12T04:00:00Z","v":1298132,"vw":24.743293},{"c":24.5,"h":25.05,"l":24.02,"n":12178,"o":24.58,"t":"2025-09-15T04:00:00Z","v":1130109,"vw":24.456399},{"c":24.58,"h":25.02,"l":24.42,"n":10741,"o":24.5,"t":"2025-09-16T04:00:00Z","v":894093,"vw":24.735134},{"c":24.46,"h":25.87,"l":24.315,"n":12911,"o":24.315,"t":"2025-09-17T04:00:00Z","v":1247152,"vw":25.27862},{"c":25.92,"h":26.33,"l":24.825,"n":16737,"o":24.85,"t":"2025-09-18T04:00:00Z","v":1401723,"vw":25.531064},{"c":24.61,"h":25.84,"l":24.53,"n":18883,"o":25.84,"t":"2025-09-19T04:00:00Z","v":2473764,"vw":24.911854},{"c":24.86,"h":25.28,"l":24.15,"n":12480,"o":24.65,"t":"2025-09-22T04:00:00Z","v":1012689,"vw":24.951048},{"c":24.23,"h":24.95,"l":24.11,"n":9528,"o":24.87,"t":"2025-09-23T04:00:00Z","v":859349,"vw":24.545581},{"c":25.6,"h":25.62,"l":24.03,"n":12734,"o":24.22,"t":"2025-09-24T04:00:00Z","v":1215291,"vw":24.763557},{"c":25.25,"h":25.6,"l":24.79,"n":13114,"o":25.57,"t":"2025-09-25T04:00:00Z","v":1058159,"vw":25.092467},{"c":26.14,"h":26.37,"l":25.237,"n":12255,"o":25.68,"t":"2025-09-26T04:00:00Z","v":963919,"vw":25.864702},{"c":26.19,"h":26.46,"l":25.76,"n":10237,"o":26.14,"t":"2025-09-29T04:00:00Z","v":739805,"vw":26.130949},{"c":25.87,"h":26.195,"l":25.435,"n":13031,"o":25.96,"t":"2025-09-30T04:00:00Z","v":1168521,"vw":25.870305},{"c":25.29,"h":26.06,"l":25.15,"n":15792,"o":25.88,"t":"2025-10-01T04:00:00Z","v":1121430,"vw":25.552791},{"c":25.85,"h":25.87,"l":24.49,"n":14905,"o":25.38,"t":"2025-10-02T04:00:00Z","v":907351,"vw":25.10877},{"c":26.41,"h":26.51,"l":25.93,"n":12725,"o":25.99,"t":"2025-10-03T04:00:00Z","v":967490,"vw":26.341101},{"c":26.38,"h":26.9,"l":26.045,"n":13804,"o":26.5,"t":"2025-10-06T04:00:00Z","v":927305,"vw":26.470749},{"c":26.22,"h":26.45,"l":25.812,"n":11079,"o":26.45,"t":"2025-10-07T04:00:00Z","v":643446,"vw":26.150254},{"c":27.24,"h":27.83,"l":26.165,"n":14235,"o":26.4,"t":"2025-10-08T04:00:00Z","v":1066887,"vw":27.276678},{"c":27.54,"h":27.98,"l":26.96,"n":11074,"o":27.2,"t":"2025-10-09T04:00:00Z","v":786542,"vw":27.645487},{"c":26.77,"h":27.735,"l":26.31,"n":15632,"o":27.62,"t":"2025-10-10T04:00:00Z","v":1208522,"vw":26.902204},{"c":27.13,"h":27.4,"l":24.5001,"n":15673,"o":24.87,"t":"2025-10-13T04:00:00Z","v":1100938,"vw":26.849359},{"c":26.47,"h":27.44,"l":26.45,"n":13198,"o":26.81,"t":"2025-10-14T04:00:00Z","v":964084,"vw":26.891641},{"c":27.34,"h":27.73,"l":26.1,"n":13429,"o":26.21,"t":"2025-10-15T04:00:00Z","v":978817,"vw":27.217276},{"c":26.55,"h":27.89,"l":26.17,"n":9967,"o":27.53,"t":"2025-10-16T04:00:00Z","v":773773,"vw":26.729149},{"c":26.83,"h":27.01,"l":26.03,"n":8982,"o":26.35,"t":"2025-10-17T04:00:00Z","v":704642,"vw":26.650172},{"c":27.67,"h":27.8,"l":26.6,"n":11371,"o":27.58,"t":"2025-10-20T04:00:00Z","v":633200,"vw":27.40948},{"c":27.91,"h":28.59,"l":27.44,"n":10731,"o":28.03,"t":"2025-10-21T04:00:00Z","v":902584,"vw":27.854114},{"c":26.72,"h":28.2,"l":26.55,"n":10251,"o":27.91,"t":"2025-10-22T04:00:00Z","v":639699,"vw":26.896913},{"c":26.26,"h":26.9,"l":25.97,"n":9753,"o":26.8,"t":"2025-10-23T04:00:00Z","v":822124,"vw":26.336249},{"c":26.72,"h":26.77,"l":26.18,"n":7874,"o":26.62,"t":"2025-10-24T04:00:00Z","v":461467,"vw":26.522243},{"c":27.37,"h":27.85,"l":26.8,"n":9887,"o":26.82,"t":"2025-10-27T04:00:00Z","v":623496,"vw":27.453494},{"c":27.06,"h":27.65,"l":26.8,"n":8122,"o":27.24,"t":"2025-10-28T04:00:00Z","v":507114,"vw":27.29642},{"c":25.99,"h":27.005,"l":25.7017,"n":12469,"o":26.85,"t":"2025-10-29T04:00:00Z","v":636937,"vw":26.258073},{"c":26,"h":26.645,"l":25.9,"n":14750,"o":25.92,"t":"2025-10-30T04:00:00Z","v":850790,"vw":26.244109},{"c":26.73,"h":26.845,"l":25.69,"n":14082,"o":26,"t":"2025-10-31T04:00:00Z","v":1176169,"vw":26.432088},{"c":24.75,"h":26.8,"l":24.4,"n":18532,"o":26.46,"t":"2025-11-03T05:00:00Z","v":1344053,"vw":24.90032},{"c":23.85,"h":24.75,"l":23.65,"n":16975,"o":24,"t":"2025-11-04T05:00:00Z","v":1300584,"vw":24.103292},{"c":23.73,"h":24.14,"l":23.29,"n":15915,"o":23.86,"t":"2025-11-05T05:00:00Z","v":890688,"vw":23.684601},{"c":23.26,"h":23.77,"l":23.01,"n":14246,"o":23.49,"t":"2025-11-06T05:00:00Z","v":822401,"vw":23.296983},{"c":22.9,"h":23.26,"l":22.5,"n":13733,"o":23.26,"t":"2025-11-07T05:00:00Z","v":771918,"vw":22.765449},{"c":22.67,"h":23.55,"l":22.3,"n":15649,"o":23.28,"t":"2025-11-10T05:00:00Z","v":1384048,"vw":22.711329},{"c":24.37,"h":24.7699,"l":22.1,"n":21064,"o":22.26,"t":"2025-11-11T05:00:00Z","v":1507241,"vw":23.797754},{"c":24.25,"h":25.03,"l":23.67,"n":16494,"o":24.22,"t":"2025-11-12T05:00:00Z","v":807608,"vw":24.297122},{"c":23.72,"h":24.64,"l":23.625,"n":12936,"o":23.95,"t":"2025-11-13T05:00:00Z","v":753191,"vw":23.915028},{"c":25.55,"h":25.62,"l":23.47,"n":14626,"o":23.47,"t":"2025-11-14T05:00:00Z","v":962600,"vw":25.137871},{"c":26,"h":26.5,"l":25.4,"n":19411,"o":25.46,"t":"2025-11-17T05:00:00Z","v":1285704,"vw":26.058363},{"c":25.58,"h":25.99,"l":24.92,"n":10948,"o":25.58,"t":"2025-11-18T05:00:00Z","v":606010,"vw":25.576456},{"c":24.92,"h":25.99,"l":24.53,"n":14580,"o":25.35,"t":"2025-11-19T05:00:00Z","v":893460,"vw":24.989015},{"c":25.07,"h":26.1,"l":24.735,"n":13932,"o":24.93,"t":"2025-11-20T05:00:00Z","v":662032,"vw":25.259487},{"c":25.92,"h":26.09,"l":24.79,"n":11482,"o":24.93,"t":"2025-11-21T05:00:00Z","v":607669,"vw":25.76318},{"c":26.32,"h":26.63,"l":25.055,"n":10601,"o":26.08,"t":"2025-11-24T05:00:00Z","v":755234,"vw":26.283214},{"c":26.44,"h":26.59,"l":25.7101,"n":8023,"o":26.36,"t":"2025-11-25T05:00:00Z","v":408540,"vw":26.363754},{"c":26.79,"h":26.819,"l":26.02,"n":11061,"o":26.27,"t":"2025-11-26T05:00:00Z","v":462131,"vw":26.596498},{"c":27.02,"h":27.055,"l":26.61,"n":6488,"o":26.82,"t":"2025-11-28T05:00:00Z","v":292050,"vw":26.950278},{"c":25.92,"h":26.73,"l":25.69,"n":9745,"o":26.6,"t":"2025-12-01T05:00:00Z","v":464783,"vw":25.940259},{"c":26.67,"h":27.75,"l":25.92,"n":17792,"o":26.34,"t":"2025-12-02T05:00:00Z","v":831268,"vw":26.788047},{"c":27.81,"h":28.49,"l":26.68,"n":14440,"o":26.82,"t":"2025-12-03T05:00:00Z","v":804537,"vw":27.987822},{"c":29.6,"h":29.71,"l":27.68,"n":11821,"o":27.68,"t":"2025-12-04T05:00:00Z","v":741926,"vw":29.251577},{"c":29.45,"h":29.83,"l":28.82,"n":15454,"o":29.5,"t":"2025-12-05T05:00:00Z","v":1067669,"vw":29.325409},{"c":29.8,"h":30.5,"l":29.11,"n":15164,"o":29.85,"t":"2025-12-08T05:00:00Z","v":1092687,"vw":29.937285},{"c":28.09,"h":29.91,"l":27.78,"n":16206,"o":29.71,"t":"2025-12-09T05:00:00Z","v":1561576,"vw":28.845976},{"c":28.19,"h":28.72,"l":27.505,"n":14750,"o":28.1,"t":"2025-12-10T05:00:00Z","v":895951,"vw":28.149152},{"c":27.94,"h":28.79,"l":27.86,"n":11429,"o":28.23,"t":"2025-12-11T05:00:00Z","v":669856,"vw":28.245728},{"c":27.51,"h":28.14,"l":27.29,"n":10430,"o":28.02,"t":"2025-12-12T05:00:00Z","v":658746,"vw":27.618438},{"c":27.09,"h":27.9,"l":26.815,"n":15263,"o":27.9,"t":"2025-12-15T05:00:00Z","v":864323,"vw":27.121544},{"c":26.68,"h":27.16,"l":26.56,"n":12793,"o":26.95,"t":"2025-12-16T05:00:00Z","v":592892,"vw":26.76268},{"c":25.77,"h":26.945,"l":25.7,"n":14519,"o":26.59,"t":"2025-12-17T05:00:00Z","v":678608,"vw":26.166655},{"c":25.29,"h":26.16,"l":24.9707,"n":11734,"o":25.99,"t":"2025-12-18T05:00:00Z","v":476218,"vw":25.309967},{"c":25.6,"h":26.04,"l":25.09,"n":10178,"o":25.42,"t":"2025-12-19T05:00:00Z","v":1565703,"vw":25.59922},{"c":27.27,"h":27.92,"l":25.385,"n":15101,"o":25.47,"t":"2025-12-22T05:00:00Z","v":738397,"vw":27.227203},{"c":26.58,"h":27.425,"l":26.22,"n":9611,"o":27.13,"t":"2025-12-23T05:00:00Z","v":463673,"vw":26.611472},{"c":26.83,"h":26.95,"l":26.39,"n":3791,"o":26.58,"t":"2025-12-24T05:00:00Z","v":221201,"vw":26.777961},{"c":26.4,"h":26.585,"l":26.05,"n":7335,"o":26.57,"t":"2025-12-26T05:00:00Z","v":356294,"vw":26.345907},{"c":26.03,"h":26.6,"l":25.51,"n":7871,"o":26.33,"t":"2025-12-29T05:00:00Z","v":491410,"vw":26.054774},{"c":26.43,"h":26.5,"l":25.54,"n":14695,"o":25.83,"t":"2025-12-30T05:00:00Z","v":1167841,"vw":26.172354},{"c":27.16,"h":27.65,"l":25.9,"n":11512,"o":26.34,"t":"2025-12-31T05:00:00Z","v":722719,"vw":27.174734},{"c":27.01,"h":27.44,"l":26.62,"n":13797,"o":26.91,"t":"2026-01-02T05:00:00Z","v":1005162,"vw":27.001679},{"c":25.6,"h":27.295,"l":25.5,"n":15347,"o":27.04,"t":"2026-01-05T05:00:00Z","v":783526,"vw":25.833299},{"c":26.28,"h":26.37,"l":25.15,"n":12110,"o":25.35,"t":"2026-01-06T05:00:00Z","v":815569,"vw":26.18747},{"c":27.76,"h":28.2699,"l":26.37,"n":13009,"o":26.52,"t":"2026-01-07T05:00:00Z","v":593044,"vw":27.510313},{"c":27.35,"h":27.96,"l":26.99,"n":14781,"o":27.27,"t":"2026-01-08T05:00:00Z","v":777492,"vw":27.422129},{"c":27.38,"h":28,"l":26.995,"n":11077,"o":27.59,"t":"2026-01-09T05:00:00Z","v":544786,"vw":27.48902},{"c":25.67,"h":27.2,"l":25.26,"n":14021,"o":27.2,"t":"2026-01-12T05:00:00Z","v":1060660,"vw":25.834357},{"c":25.93,"h":26.5,"l":25.145,"n":13109,"o":25.68,"t":"2026-01-13T05:00:00Z","v":855749,"vw":25.937252},{"c":26.34,"h":26.985,"l":25.79,"n":15837,"o":25.95,"t":"2026-01-14T05:00:00Z","v":1261921,"vw":26.345601},{"c":25.69,"h":26.455,"l":25.275,"n":11206,"o":26.24,"t":"2026-01-15T05:00:00Z","v":730545,"vw":25.683783},{"c":25.65,"h":26.145,"l":25.575,"n":11059,"o":25.78,"t":"2026-01-16T05:00:00Z","v":675539,"vw":25.824824},{"c":25.14,"h":25.61,"l":25,"n":9041,"o":25.44,"t":"2026-01-20T05:00:00Z","v":464371,"vw":25.204109},{"c":26.17,"h":26.21,"l":25.32,"n":7939,"o":25.4,"t":"2026-01-21T05:00:00Z","v":399006,"vw":25.96459},{"c":26.85,"h":26.96,"l":25.7001,"n":7028,"o":26.03,"t":"2026-01-22T05:00:00Z","v":323004,"vw":26.754191},{"c":25.92,"h":26.74,"l":25.71,"n":8176,"o":26.56,"t":"2026-01-23T05:00:00Z","v":361236,"vw":26.008579},{"c":26.57,"h":26.75,"l":25.4,"n":8894,"o":25.57,"t":"2026-01-26T05:00:00Z","v":898798,"vw":26.315961},{"c":26.23,"h":26.86,"l":25.94,"n":7247,"o":26.56,"t":"2026-01-27T05:00:00Z","v":346651,"vw":26.236278},{"c":24.77,"h":26.21,"l":24.5813,"n":9120,"o":26.21,"t":"2026-01-28T05:00:00Z","v":359603,"vw":25.007603},{"c":24.69,"h":25.0978,"l":24.3709,"n":9642,"o":24.73,"t":"2026-01-29T05:00:00Z","v":401156,"vw":24.689707},{"c":24.6,"h":24.99,"l":23.95,"n":11100,"o":24.39,"t":"2026-01-30T05:00:00Z","v":568285,"vw":24.572424},{"c":24.66,"h":25.145,"l":24.37,"n":12320,"o":24.6,"t":"2026-02-02T05:00:00Z","v":736377,"vw":24.736406},{"c":25.17,"h":25.6,"l":24.68,"n":13067,"o":24.72,"t":"2026-02-03T05:00:00Z","v":818243,"vw":25.137549},{"c":24.27,"h":25.335,"l":24.02,"n":9675,"o":25.32,"t":"2026-02-04T05:00:00Z","v":598034,"vw":24.342843},{"c":22.58,"h":24.34,"l":22.55,"n":16514,"o":24.04,"t":"2026-02-05T05:00:00Z","v":1218268,"vw":23.177545},{"c":23.76,"h":23.975,"l":22.33,"n":13647,"o":23.15,"t":"2026-02-06T05:00:00Z","v":818649,"vw":23.255096},{"c":24.81,"h":24.88,"l":23.12,"n":9296,"o":23.74,"t":"2026-02-09T05:00:00Z","v":454029,"vw":24.63216},{"c":24.63,"h":25.24,"l":24.46,"n":7064,"o":24.69,"t":"2026-02-10T05:00:00Z","v":362860,"vw":24.718384},{"c":24.6,"h":25.02,"l":23.62,"n":8201,"o":24.72,"t":"2026-02-11T05:00:00Z","v":384473,"vw":24.442921},{"c":23.57,"h":24.78,"l":23.09,"n":10437,"o":24.57,"t":"2026-02-12T05:00:00Z","v":413744,"vw":23.656812},{"c":23,"h":24.29,"l":22.505,"n":17501,"o":23.66,"t":"2026-02-13T05:00:00Z","v":1187040,"vw":23.006807},{"c":22.94,"h":23.445,"l":22.455,"n":9847,"o":22.94,"t":"2026-02-17T05:00:00Z","v":766663,"vw":22.997922},{"c":23,"h":23.54,"l":22.91,"n":6685,"o":22.93,"t":"2026-02-18T05:00:00Z","v":614164,"vw":23.06475},{"c":23.54,"h":23.6,"l":22.63,"n":10578,"o":22.87,"t":"2026-02-19T05:00:00Z","v":582257,"vw":23.364673},{"c":23.02,"h":23.79,"l":22.6,"n":8264,"o":23.34,"t":"2026-02-20T05:00:00Z","v":448078,"vw":23.013751},{"c":24.32,"h":24.9,"l":23.555,"n":14139,"o":23.65,"t":"2026-02-23T05:00:00Z","v":1088264,"vw":24.137562},{"c":24.84,"h":25.11,"l":24.185,"n":12801,"o":24.53,"t":"2026-02-24T05:00:00Z","v":830146,"vw":24.793103},{"c":30.82,"h":31,"l":25.4,"n":42350,"o":25.55,"t":"2026-02-25T05:00:00Z","v":3796931,"vw":29.818025},{"c":30.64,"h":31.31,"l":29.835,"n":19727,"o":30.05,"t":"2026-02-26T05:00:00Z","v":1673235,"vw":30.401108},{"c":30.09,"h":30.455,"l":29.425,"n":15639,"o":30.15,"t":"2026-02-27T05:00:00Z","v":1378969,"vw":29.987477},{"c":30,"h":30.69,"l":29.6152,"n":13085,"o":29.94,"t":"2026-03-02T05:00:00Z","v":1066104,"vw":30.125634},{"c":28.94,"h":30.04,"l":28.72,"n":22899,"o":28.72,"t":"2026-03-03T05:00:00Z","v":1250981,"vw":29.423054},{"c":29.54,"h":30.135,"l":28.95,"n":17297,"o":29.06,"t":"2026-03-04T05:00:00Z","v":875423,"vw":29.69059},{"c":29.36,"h":29.59,"l":28.58,"n":15167,"o":29.05,"t":"2026-03-05T05:00:00Z","v":788498,"vw":29.321855},{"c":29.43,"h":29.83,"l":28.62,"n":13803,"o":28.81,"t":"2026-03-06T05:00:00Z","v":673064,"vw":29.356709},{"c":30.73,"h":31.85,"l":29.21,"n":22732,"o":29.21,"t":"2026-03-09T04:00:00Z","v":1677781,"vw":30.645571},{"c":31.15,"h":31.9899,"l":30.56,"n":14157,"o":30.87,"t":"2026-03-10T04:00:00Z","v":1079281,"vw":31.229283},{"c":31.23,"h":31.6799,"l":30.545,"n":15918,"o":31.07,"t":"2026-03-11T04:00:00Z","v":811919,"vw":31.261804},{"c":29.88,"h":30.75,"l":29.34,"n":13521,"o":30.75,"t":"2026-03-12T04:00:00Z","v":685875,"vw":29.881609},{"c":29.51,"h":30.93,"l":29.37,"n":12319,"o":30.29,"t":"2026-03-13T04:00:00Z","v":510045,"vw":29.861585},{"c":30.19,"h":30.76,"l":29.715,"n":12469,"o":29.9,"t":"2026-03-16T04:00:00Z","v":776814,"vw":30.324865},{"c":29.64,"h":30.3,"l":29.55,"n":8715,"o":30.18,"t":"2026-03-17T04:00:00Z","v":417759,"vw":29.773257},{"c":28.54,"h":29.72,"l":28.4,"n":14363,"o":29.38,"t":"2026-03-18T04:00:00Z","v":733714,"vw":28.619723},{"c":30.03,"h":30.45,"l":27.92,"n":20320,"o":28.18,"t":"2026-03-19T04:00:00Z","v":1043854,"vw":29.524176},{"c":30.9,"h":31.85,"l":29.95,"n":17847,"o":30.26,"t":"2026-03-20T04:00:00Z","v":3242649,"vw":30.82322},{"c":31.8,"h":34.52,"l":31.732,"n":19175,"o":32.798,"t":"2026-03-23T04:00:00Z","v":1496654,"vw":32.679351},{"c":31.19,"h":31.97,"l":30.5,"n":13771,"o":31.4,"t":"2026-03-24T04:00:00Z","v":936289,"vw":31.128927},{"c":31.68,"h":32.44,"l":31.39,"n":12607,"o":31.77,"t":"2026-03-25T04:00:00Z","v":657014,"vw":31.706892},{"c":31.75,"h":32.66,"l":31.17,"n":13714,"o":31.17,"t":"2026-03-26T04:00:00Z","v":762711,"vw":31.981488},{"c":30.3,"h":31.75,"l":30,"n":15222,"o":31.29,"t":"2026-03-27T04:00:00Z","v":904839,"vw":30.532826},{"c":29.48,"h":30.67,"l":29.3,"n":12243,"o":30.24,"t":"2026-03-30T04:00:00Z","v":650130,"vw":29.843561},{"c":31.72,"h":32.42,"l":30.46,"n":13425,"o":30.48,"t":"2026-03-31T04:00:00Z","v":1369578,"vw":31.45874},{"c":31.26,"h":32.61,"l":31.14,"n":8290,"o":31.94,"t":"2026-04-01T04:00:00Z","v":432973,"vw":31.466021},{"c":31.06,"h":31.39,"l":28.41,"n":51036,"o":29.31,"t":"2026-04-02T04:00:00Z","v":5167202,"vw":30.675346},{"c":31.37,"h":32.32,"l":30.88,"n":21393,"o":31.77,"t":"2026-04-06T04:00:00Z","v":1918694,"vw":31.428272},{"c":31.35,"h":31.62,"l":30.52,"n":16775,"o":30.96,"t":"2026-04-07T04:00:00Z","v":1878456,"vw":31.332294},{"c":32.41,"h":32.59,"l":31.04,"n":19113,"o":31.97,"t":"2026-04-08T04:00:00Z","v":1776815,"vw":31.970025},{"c":33.62,"h":33.86,"l":32.225,"n":13206,"o":32.45,"t":"2026-04-09T04:00:00Z","v":815397,"vw":33.475281},{"c":32.24,"h":33.73,"l":32.08,"n":14546,"o":33.6,"t":"2026-04-10T04:00:00Z","v":696138,"vw":32.443091},{"c":32.59,"h":32.83,"l":32.11,"n":9977,"o":32.31,"t":"2026-04-13T04:00:00Z","v":691163,"vw":32.533476},{"c":33.33,"h":33.72,"l":31.965,"n":15786,"o":32.23,"t":"2026-04-14T04:00:00Z","v":844355,"vw":33.259889},{"c":33.87,"h":34.26,"l":33.49,"n":14859,"o":33.58,"t":"2026-04-15T04:00:00Z","v":971688,"vw":33.879858},{"c":33.86,"h":33.97,"l":33.285,"n":13752,"o":33.82,"t":"2026-04-16T04:00:00Z","v":853197,"vw":33.684048},{"c":34.55,"h":35.29,"l":34.32,"n":13733,"o":34.55,"t":"2026-04-17T04:00:00Z","v":1481169,"vw":34.671665},{"c":34.38,"h":35.79,"l":34.34,"n":13898,"o":35.79,"t":"2026-04-20T04:00:00Z","v":943406,"vw":34.609081},{"c":34.25,"h":34.39,"l":33.6447,"n":12319,"o":34.39,"t":"2026-04-21T04:00:00Z","v":797915,"vw":34.083409},{"c":34.21,"h":34.74,"l":33.84,"n":14140,"o":34.57,"t":"2026-04-22T04:00:00Z","v":787281,"vw":34.198962},{"c":33.55,"h":34.96,"l":33.19,"n":14949,"o":34.51,"t":"2026-04-23T04:00:00Z","v":728838,"vw":33.732445},{"c":33.29,"h":33.8,"l":32.88,"n":12624,"o":33.8,"t":"2026-04-24T04:00:00Z","v":597152,"vw":33.239812},{"c":33.66,"h":34.65,"l":33.15,"n":16751,"o":33.15,"t":"2026-04-27T04:00:00Z","v":851890,"vw":33.891068},{"c":33.23,"h":34.61,"l":33.19,"n":13588,"o":33.96,"t":"2026-04-28T04:00:00Z","v":770423,"vw":33.559929},{"c":32.14,"h":33.04,"l":31.65,"n":13561,"o":32.73,"t":"2026-04-29T04:00:00Z","v":602792,"vw":32.124625},{"c":32.88,"h":33.32,"l":32.29,"n":10442,"o":32.7,"t":"2026-04-30T04:00:00Z","v":647967,"vw":32.971645},{"c":32.31,"h":33.86,"l":32.17,"n":9738,"o":32.9,"t":"2026-05-01T04:00:00Z","v":411476,"vw":32.408362},{"c":32.77,"h":33.01,"l":32.17,"n":9664,"o":32.17,"t":"2026-05-04T04:00:00Z","v":481059,"vw":32.685325},{"c":33.86,"h":34.2,"l":32.43,"n":12556,"o":33.13,"t":"2026-05-05T04:00:00Z","v":725618,"vw":33.563551},{"c":34.39,"h":34.54,"l":33.33,"n":9060,"o":33.91,"t":"2026-05-06T04:00:00Z","v":534799,"vw":34.181493},{"c":33.32,"h":34.25,"l":32.58,"n":14133,"o":34.25,"t":"2026-05-07T04:00:00Z","v":886636,"vw":33.245677},{"c":33.97,"h":34.94,"l":32.62,"n":12332,"o":34.94,"t":"2026-05-08T04:00:00Z","v":794159,"vw":33.679005},{"c":32.28,"h":34.78,"l":31.76,"n":15188,"o":33.98,"t":"2026-05-11T04:00:00Z","v":960382,"vw":32.680673},{"c":32,"h":32.49,"l":31.73,"n":11906,"o":32.45,"t":"2026-05-12T04:00:00Z","v":773807,"vw":32.033657},{"c":32.51,"h":33.08,"l":31.91,"n":16893,"o":32.25,"t":"2026-05-13T04:00:00Z","v":1157180,"vw":32.530103},{"c":32.45,"h":32.83,"l":31.6,"n":11072,"o":32.7,"t":"2026-05-14T04:00:00Z","v":576714,"vw":32.492929},{"c":31.34,"h":32.375,"l":31.13,"n":11896,"o":32.07,"t":"2026-05-15T04:00:00Z","v":682160,"vw":31.53291},{"c":30.22,"h":31.98,"l":29.695,"n":13564,"o":31.45,"t":"2026-05-18T04:00:00Z","v":826096,"vw":30.279527},{"c":30.15,"h":30.37,"l":29.27,"n":12499,"o":30.08,"t":"2026-05-19T04:00:00Z","v":566912,"vw":29.977794},{"c":30.9,"h":31.18,"l":30.35,"n":13541,"o":30.4,"t":"2026-05-20T04:00:00Z","v":738871,"vw":30.743279},{"c":30.58,"h":31.08,"l":30.12,"n":15206,"o":30.75,"t":"2026-05-21T04:00:00Z","v":904374,"vw":30.650852},{"c":30.73,"h":31.22,"l":30.6475,"n":9062,"o":30.66,"t":"2026-05-22T04:00:00Z","v":582939,"vw":30.792004},{"c":30.85,"h":31.125,"l":30.4,"n":11779,"o":30.84,"t":"2026-05-26T04:00:00Z","v":726216,"vw":30.702586},{"c":31.65,"h":32.24,"l":30.89,"n":10805,"o":31.01,"t":"2026-05-27T04:00:00Z","v":503041,"vw":31.658548},{"c":31.7,"h":32.295,"l":30.91,"n":10290,"o":31.3,"t":"2026-05-28T04:00:00Z","v":727153,"vw":31.823002},{"c":31.43,"h":32,"l":31.09,"n":7124,"o":31.79,"t":"2026-05-29T04:00:00Z","v":494687,"vw":31.455323},{"c":30.14,"h":31.12,"l":29.6112,"n":14874,"o":31.02,"t":"2026-06-01T04:00:00Z","v":1020678,"vw":30.228051},{"c":28.9,"h":29.88,"l":28.82,"n":14384,"o":29.73,"t":"2026-06-02T04:00:00Z","v":918573,"vw":29.090725},{"c":29.77,"h":29.86,"l":28.7,"n":12498,"o":28.9,"t":"2026-06-03T04:00:00Z","v":876168,"vw":29.450562},{"c":29.93,"h":30.62,"l":29.825,"n":11326,"o":30.1,"t":"2026-06-04T04:00:00Z","v":592064,"vw":30.166857},{"c":28.62,"h":30.05,"l":28.46,"n":14313,"o":29.83,"t":"2026-06-05T04:00:00Z","v":1273671,"vw":28.973752},{"c":28.56,"h":29,"l":28.38,"n":10097,"o":28.87,"t":"2026-06-08T04:00:00Z","v":629717,"vw":28.578026},{"c":29.6,"h":29.73,"l":28.54,"n":11030,"o":29.03,"t":"2026-06-09T04:00:00Z","v":616852,"vw":29.258502},{"c":29.35,"h":30.345,"l":29.285,"n":9715,"o":29.92,"t":"2026-06-10T04:00:00Z","v":490433,"vw":29.472872},{"c":29.96,"h":30.21,"l":29.33,"n":13741,"o":29.41,"t":"2026-06-11T04:00:00Z","v":982715,"vw":29.798537},{"c":31.27,"h":31.41,"l":29.94,"n":9504,"o":29.94,"t":"2026-06-12T04:00:00Z","v":599829,"vw":30.971409},{"c":32.12,"h":32.21,"l":31.05,"n":15808,"o":31.29,"t":"2026-06-15T04:00:00Z","v":1007199,"vw":31.808315},{"c":32.32,"h":32.45,"l":31.41,"n":12243,"o":32.2,"t":"2026-06-16T04:00:00Z","v":999467,"vw":32.16625},{"c":32.93,"h":33.555,"l":32.2901,"n":15807,"o":32.58,"t":"2026-06-17T04:00:00Z","v":991690,"vw":32.957757},{"c":32.43,"h":34.14,"l":32.35,"n":11489,"o":33.69,"t":"2026-06-18T04:00:00Z","v":2378600,"vw":32.652477},{"c":33.41,"h":33.46,"l":32.26,"n":14851,"o":32.9,"t":"2026-06-22T04:00:00Z","v":1957862,"vw":33.050359},{"c":32.98,"h":33.7225,"l":32.57,"n":12053,"o":32.87,"t":"2026-06-23T04:00:00Z","v":669875,"vw":33.26664},{"c":33.78,"h":34.15,"l":32.625,"n":15765,"o":32.95,"t":"2026-06-24T04:00:00Z","v":1227380,"vw":33.569613},{"c":34.09,"h":35.39,"l":33.7,"n":15487,"o":33.71,"t":"2026-06-25T04:00:00Z","v":1143641,"vw":34.63364},{"c":35.26,"h":35.47,"l":33.77,"n":17536,"o":34.06,"t":"2026-06-26T04:00:00Z","v":4785841,"vw":35.097872},{"c":37.44,"h":37.54,"l":34.66,"n":21717,"o":35.32,"t":"2026-06-29T04:00:00Z","v":1579684,"vw":36.426111},{"c":37.21,"h":39.1594,"l":36.96,"n":21636,"o":37.42,"t":"2026-06-30T04:00:00Z","v":2473062,"vw":37.756671},{"c":36.78,"h":37.64,"l":36.57,"n":11138,"o":37.15,"t":"2026-07-01T04:00:00Z","v":679575,"vw":36.82591},{"c":38.37,"h":38.425,"l":36.175,"n":11028,"o":36.95,"t":"2026-07-02T04:00:00Z","v":876851,"vw":37.791171},{"c":37.95,"h":38.5,"l":37.26,"n":12071,"o":38.2,"t":"2026-07-06T04:00:00Z","v":470307,"vw":37.995378},{"c":39.93,"h":40.3,"l":37.3,"n":22251,"o":38.13,"t":"2026-07-07T04:00:00Z","v":1701342,"vw":39.562186},{"c":38.96,"h":40.185,"l":38.68,"n":15882,"o":39.48,"t":"2026-07-08T04:00:00Z","v":1618327,"vw":39.167049},{"c":38.98,"h":39.59,"l":38.555,"n":12611,"o":39.3,"t":"2026-07-09T04:00:00Z","v":612528,"vw":38.925656},{"c":39.11,"h":39.19,"l":37.81,"n":11120,"o":38.9,"t":"2026-07-10T04:00:00Z","v":694029,"vw":38.785489},{"c":38.53,"h":38.66,"l":37.525,"n":10427,"o":38.61,"t":"2026-07-13T04:00:00Z","v":660213,"vw":38.326781},{"c":38.17,"h":39.215,"l":38.075,"n":9936,"o":38.7,"t":"2026-07-14T04:00:00Z","v":702086,"vw":38.515978},{"c":38.31,"h":38.69,"l":37.51,"n":9737,"o":38.13,"t":"2026-07-15T04:00:00Z","v":534221,"vw":38.316065},{"c":35.4,"h":37.94,"l":34.97,"n":16468,"o":37.49,"t":"2026-07-16T04:00:00Z","v":954902,"vw":35.70644},{"c":35.35,"h":36.04,"l":34.37,"n":16090,"o":34.71,"t":"2026-07-17T04:00:00Z","v":1149073,"vw":35.280216},{"c":35.42,"h":36.65,"l":35.29,"n":10589,"o":36.05,"t":"2026-07-20T04:00:00Z","v":527650,"vw":35.508669},{"c":35.66,"h":36,"l":34.565,"n":16292,"o":35.58,"t":"2026-07-21T04:00:00Z","v":1392036,"vw":35.263759},{"c":34.77,"h":36.09,"l":33.37,"n":25152,"o":33.83,"t":"2026-07-22T04:00:00Z","v":1928853,"vw":34.585202},{"c":35.42,"h":35.75,"l":33.97,"n":15110,"o":34.25,"t":"2026-07-23T04:00:00Z","v":856494,"vw":35.296959},{"c":35.28,"h":35.76,"l":34.735,"n":10000,"o":35.76,"t":"2026-07-24T04:00:00Z","v":639246,"vw":35.179372},{"c":35.65,"h":36.4,"l":35.1207,"n":12303,"o":35.68,"t":"2026-07-27T04:00:00Z","v":1040911,"vw":35.70462},{"c":35.58,"h":36.05,"l":35,"n":10051,"o":35.93,"t":"2026-07-28T04:00:00Z","v":565880,"vw":35.49232},{"c":37.51,"h":37.76,"l":35.58,"n":17926,"o":35.58,"t":"2026-07-29T04:00:00Z","v":1572719,"vw":36.911321},{"c":38.485,"h":38.59,"l":37.23,"n":13417,"o":37.26,"t":"2026-07-30T04:00:00Z","v":743264,"vw":38.113411},{"c":38.06,"h":38.65,"l":37.15,"n":13412,"o":38.5,"t":"2026-07-31T04:00:00Z","v":875755,"vw":37.780702},{"c":37.69,"h":38.59,"l":37.05,"n":16415,"o":38.09,"t":"2026-08-03T04:00:00Z","v":1635269,"vw":37.991482},{"c":39.05,"h":39.34,"l":37.54,"n":12013,"o":37.69,"t":"2026-08-04T04:00:00Z","v":1027403,"vw":38.682071},{"c":41.06,"h":41.15,"l":38.86,"n":12156,"o":39.36,"t":"2026-08-05T04:00:00Z","v":788908,"vw":40.438594},{"c":41.56,"h":41.74,"l":40.84,"n":13591,"o":41.12,"t":"2026-08-06T04:00:00Z","v":799125,"vw":41.351767},{"c":41.71,"h":42.92,"l":41.29,"n":14692,"o":41.87,"t":"2026-08-07T04:00:00Z","v":808961,"vw":41.750767},{"c":42.97,"h":43.21,"l":41.41,"n":12835,"o":41.71,"t":"2026-08-10T04:00:00Z","v":727670,"vw":42.641832},{"c":44.33,"h":44.595,"l":42.463,"n":13041,"o":42.81,"t":"2026-08-11T04:00:00Z","v":767417,"vw":44.085733},{"c":44.87,"h":45.14,"l":43.8,"n":12939,"o":44.4,"t":"2026-08-12T04:00:00Z","v":1594642,"vw":44.582869},{"c":42.61,"h":45.13,"l":42.56,"n":13314,"o":45.13,"t":"2026-08-13T04:00:00Z","v":670962,"vw":43.349625},{"c":41.95,"h":42.345,"l":40.88,"n":15945,"o":42.23,"t":"2026-08-14T04:00:00Z","v":849396,"vw":41.648372},{"c":41.92,"h":42.805,"l":41.07,"n":11057,"o":41.54,"t":"2026-08-17T04:00:00Z","v":629835,"vw":42.042942},{"c":41.79,"h":42.3601,"l":41.03,"n":13411,"o":41.29,"t":"2026-08-18T04:00:00Z","v":998983,"vw":41.764021},{"c":41.7,"h":43.2,"l":41.325,"n":18284,"o":42.1,"t":"2026-08-19T04:00:00Z","v":1392412,"vw":41.925802},{"c":39.94,"h":42,"l":39.45,"n":12093,"o":41.4,"t":"2026-08-20T04:00:00Z","v":1002495,"vw":40.205445},{"c":40.38,"h":41.2399,"l":40.12,"n":9940,"o":40.38,"t":"2026-08-21T04:00:00Z","v":837713,"vw":40.539504},{"c":40.57,"h":40.98,"l":39.53,"n":7890,"o":40.16,"t":"2026-08-24T04:00:00Z","v":416916,"vw":40.5359},{"c":41.22,"h":41.9199,"l":40.63,"n":10345,"o":41.02,"t":"2026-08-25T04:00:00Z","v":550944,"vw":41.269711},{"c":40.57,"h":42.12,"l":40.06,"n":9939,"o":41.18,"t":"2026-08-26T04:00:00Z","v":540694,"vw":40.470773},{"c":40.46,"h":40.995,"l":40.02,"n":8538,"o":40.44,"t":"2026-08-27T04:00:00Z","v":449948,"vw":40.600714},{"c":39.12,"h":40.57,"l":39.04,"n":7367,"o":40.33,"t":"2026-08-28T04:00:00Z","v":424608,"vw":39.569573},{"c":39.63,"h":39.84,"l":38.74,"n":8628,"o":38.86,"t":"2026-08-31T04:00:00Z","v":696936,"vw":39.354593},{"c":39.24,"h":39.895,"l":38.94,"n":10256,"o":39.13,"t":"2026-09-01T04:00:00Z","v":542502,"vw":39.259964},{"c":39.48,"h":40.55,"l":39.01,"n":8127,"o":39.43,"t":"2026-09-02T04:00:00Z","v":476612,"vw":39.403004},{"c":39.37,"h":39.885,"l":38.95,"n":8756,"o":39.5,"t":"2026-09-03T04:00:00Z","v":418032,"vw":39.277436},{"c":39.68,"h":39.81,"l":38.902,"n":7927,"o":38.96,"t":"2026-09-04T04:00:00Z","v":413947,"vw":39.459062},{"c":39.12,"h":39.865,"l":38.5,"n":12166,"o":38.78,"t":"2026-09-08T04:00:00Z","v":833827,"vw":39.333334},{"c":38.78,"h":40.035,"l":38.67,"n":11183,"o":38.95,"t":"2026-09-09T04:00:00Z","v":588312,"vw":38.954186},{"c":38.1,"h":38.86,"l":37.75,"n":14970,"o":38.78,"t":"2026-09-10T04:00:00Z","v":948919,"vw":38.323466},{"c":36.9,"h":38.59,"l":36.84,"n":17800,"o":38.39,"t":"2026-09-11T04:00:00Z","v":1031171,"vw":37.392765},{"c":39.18,"h":39.42,"l":37.27,"n":16750,"o":37.4,"t":"2026-09-14T04:00:00Z","v":997471,"vw":38.955572},{"c":38.51,"h":39.19,"l":37.74,"n":13077,"o":39,"t":"2026-09-15T04:00:00Z","v":686408,"vw":38.268809},{"c":38.71,"h":39.21,"l":38.25,"n":13611,"o":38.59,"t":"2026-09-16T04:00:00Z","v":998545,"vw":38.679686},{"c":38.98,"h":40.66,"l":38.92,"n":14155,"o":39.47,"t":"2026-09-17T04:00:00Z","v":1276965,"vw":39.624045},{"c":38.24,"h":38.87,"l":37.535,"n":14011,"o":38.87,"t":"2026-09-18T04:00:00Z","v":2078690,"vw":38.174871},{"c":37.89,"h":41.62,"l":37.48,"n":11266,"o":41.62,"t":"2026-09-21T04:00:00Z","v":548535,"vw":37.975938},{"c":33.51,"h":38.39,"l":30.39,"n":119717,"o":36.6,"t":"2026-09-22T04:00:00Z","v":12845977,"vw":34.421981},{"c":31.12,"h":33.59,"l":30.405,"n":48903,"o":33.54,"t":"2026-09-23T04:00:00Z","v":4229946,"vw":31.278582},{"c":31.48,"h":31.66,"l":30.594,"n":25700,"o":31.48,"t":"2026-09-24T04:00:00Z","v":2293908,"vw":31.157888},{"c":31.1,"h":31.705,"l":30.65,"n":24080,"o":31.48,"t":"2026-09-25T04:00:00Z","v":2023004,"vw":31.062433},{"c":31.49,"h":32.15,"l":30.38,"n":21123,"o":31.06,"t":"2026-09-28T04:00:00Z","v":1823262,"vw":31.355702},{"c":31.64,"h":31.79,"l":30.995,"n":17369,"o":31.49,"t":"2026-09-29T04:00:00Z","v":2029583,"vw":31.382135},{"c":32.41,"h":32.76,"l":31.45,"n":18372,"o":31.71,"t":"2026-09-30T04:00:00Z","v":2502870,"vw":32.402911},{"c":32.18,"h":32.55,"l":31.7016,"n":19427,"o":32.26,"t":"2026-10-01T04:00:00Z","v":1443367,"vw":32.1994},{"c":31.65,"h":32.54,"l":30.98,"n":18563,"o":32.26,"t":"2026-10-02T04:00:00Z","v":2405770,"vw":31.647871},{"c":32.59,"h":32.88,"l":31.5,"n":18023,"o":31.83,"t":"2026-10-05T04:00:00Z","v":1257902,"vw":32.368662},{"c":31.005,"h":32.68,"l":30.85,"n":19538,"o":32.68,"t":"2026-10-06T04:00:00Z","v":1768263,"vw":31.214803},{"c":30.43,"h":31.35,"l":30.105,"n":18388,"o":30.62,"t":"2026-10-07T04:00:00Z","v":1746927,"vw":30.550134},{"c":29.3,"h":30.1,"l":28.6251,"n":29483,"o":30.07,"t":"2026-10-08T04:00:00Z","v":3950518,"vw":29.217179},{"c":29.89,"h":30.255,"l":28.88,"n":16420,"o":29.04,"t":"2026-10-09T04:00:00Z","v":992802,"vw":29.865309},{"c":29.43,"h":30.025,"l":28.99,"n":11477,"o":29.61,"t":"2026-10-12T04:00:00Z","v":596443,"vw":29.432259},{"c":28.25,"h":29.28,"l":27.92,"n":19492,"o":29.28,"t":"2026-10-13T04:00:00Z","v":1897967,"vw":28.331904},{"c":27.835,"h":28.73,"l":27.68,"n":14820,"o":28.49,"t":"2026-10-14T04:00:00Z","v":1044344,"vw":28.012422},{"c":28.93,"h":28.95,"l":27.65,"n":16340,"o":28.05,"t":"2026-10-15T04:00:00Z","v":1181709,"vw":28.680469},{"c":27.53,"h":28.89,"l":27.465,"n":15535,"o":28.89,"t":"2026-10-16T04:00:00Z","v":997986,"vw":27.877122},{"c":29.67,"h":29.845,"l":27.5,"n":20875,"o":27.73,"t":"2026-10-19T04:00:00Z","v":1719367,"vw":29.276134},{"c":30.29,"h":30.82,"l":29.605,"n":17500,"o":29.99,"t":"2026-10-20T04:00:00Z","v":1100429,"vw":30.356677},{"c":29.37,"h":30.72,"l":29.31,"n":12624,"o":30.29,"t":"2026-10-21T04:00:00Z","v":1117548,"vw":29.625492},{"c":28.97,"h":29.725,"l":28.49,"n":12678,"o":29.08,"t":"2026-10-22T04:00:00Z","v":877950,"vw":28.880765}],"volatilityBars":[{"c":43.78,"h":43.78,"l":38.21,"n":89,"o":38.46,"t":"2026-09-22T10:45:00Z","v":3562,"vw":39.089956},{"c":40,"h":53.6496,"l":33.06,"n":6833,"o":42,"t":"2026-09-22T11:00:00Z","v":332095,"vw":45.224648},{"c":37.25,"h":40.53,"l":37,"n":959,"o":40,"t":"2026-09-22T11:15:00Z","v":54196,"vw":39.052695},{"c":34.5,"h":37.5,"l":34,"n":670,"o":37.21,"t":"2026-09-22T11:30:00Z","v":50268,"vw":35.497943},{"c":34,"h":35,"l":34,"n":486,"o":34.0668,"t":"2026-09-22T11:45:00Z","v":54302,"vw":34.435612},{"c":27.35,"h":34.2113,"l":22.1,"n":3697,"o":34.2113,"t":"2026-09-22T12:00:00Z","v":465546,"vw":27.551998},{"c":30.04,"h":32.1162,"l":25,"n":3756,"o":27.536,"t":"2026-09-22T12:15:00Z","v":410835,"vw":27.421429},{"c":31.11,"h":33.77,"l":29,"n":1869,"o":30,"t":"2026-09-22T12:30:00Z","v":231376,"vw":30.966967},{"c":34.53,"h":38.16,"l":31,"n":3713,"o":31.46,"t":"2026-09-22T12:45:00Z","v":260756,"vw":35.032722},{"c":35.59,"h":36.8,"l":34.55,"n":1365,"o":34.93,"t":"2026-09-22T13:00:00Z","v":145757,"vw":35.270977},{"c":36.6,"h":37,"l":35.25,"n":1124,"o":35.25,"t":"2026-09-22T13:15:00Z","v":81803,"vw":36.351755},{"c":38.01,"h":38.39,"l":36.385,"n":9567,"o":36.66,"t":"2026-09-22T13:30:00Z","v":1268643,"vw":37.453761},{"c":35.93,"h":38,"l":35.44,"n":6313,"o":37.95,"t":"2026-09-22T13:45:00Z","v":756400,"vw":36.705009},{"c":34.445,"h":36.2588,"l":34.3,"n":5621,"o":35.93,"t":"2026-09-22T14:00:00Z","v":681916,"vw":35.441886},{"c":32.4133,"h":34.73,"l":31.5001,"n":5361,"o":34.445,"t":"2026-09-22T14:15:00Z","v":507766,"vw":33.242055},{"c":31.64,"h":32.5,"l":30.39,"n":7943,"o":32.5,"t":"2026-09-22T14:30:00Z","v":857980,"vw":31.467412},{"c":33.27,"h":33.38,"l":31.5,"n":4575,"o":31.57,"t":"2026-09-22T14:45:00Z","v":621261,"vw":32.7633},{"c":32.89,"h":33.52,"l":32.51,"n":2998,"o":33.315,"t":"2026-09-22T15:00:00Z","v":295188,"vw":33.158123},{"c":33.245,"h":33.6,"l":32.69,"n":3768,"o":32.92,"t":"2026-09-22T15:15:00Z","v":399386,"vw":33.237272},{"c":33.5,"h":33.88,"l":33.03,"n":3045,"o":33.24,"t":"2026-09-22T15:30:00Z","v":587482,"vw":33.286582},{"c":33.51,"h":34,"l":33.445,"n":2524,"o":33.53,"t":"2026-09-22T15:45:00Z","v":187008,"vw":33.731271},{"c":33.76,"h":34.15,"l":33.39,"n":2213,"o":33.5,"t":"2026-09-22T16:00:00Z","v":392985,"vw":33.958687},{"c":33.665,"h":34.0799,"l":33.587,"n":1365,"o":33.81,"t":"2026-09-22T16:15:00Z","v":216529,"vw":33.800189},{"c":33.86,"h":33.97,"l":33.47,"n":1391,"o":33.6775,"t":"2026-09-22T16:30:00Z","v":87206,"vw":33.706118},{"c":33.83,"h":34.02,"l":33.675,"n":1238,"o":33.87,"t":"2026-09-22T16:45:00Z","v":91816,"vw":33.832542},{"c":33.845,"h":33.98,"l":33.68,"n":998,"o":33.86,"t":"2026-09-22T17:00:00Z","v":54777,"vw":33.820407},{"c":34,"h":34.23,"l":33.54,"n":1866,"o":33.845,"t":"2026-09-22T17:15:00Z","v":165498,"vw":33.896489},{"c":34.515,"h":34.57,"l":33.85,"n":2373,"o":34.025,"t":"2026-09-22T17:30:00Z","v":226216,"vw":34.206704},{"c":34.685,"h":34.85,"l":34.31,"n":2200,"o":34.545,"t":"2026-09-22T17:45:00Z","v":174523,"vw":34.539603},{"c":34.75,"h":35.045,"l":34.34,"n":2399,"o":34.7,"t":"2026-09-22T18:00:00Z","v":207666,"vw":34.753218},{"c":35.2,"h":35.33,"l":34.64,"n":2257,"o":34.725,"t":"2026-09-22T18:15:00Z","v":199491,"vw":35.057075},{"c":34.815,"h":35.3,"l":34.455,"n":1926,"o":35.2,"t":"2026-09-22T18:30:00Z","v":188076,"vw":34.890069},{"c":34.74,"h":34.8931,"l":34.35,"n":2399,"o":34.81,"t":"2026-09-22T18:45:00Z","v":187940,"vw":34.615799},{"c":34.66,"h":34.8,"l":34.41,"n":2425,"o":34.71,"t":"2026-09-22T19:00:00Z","v":205358,"vw":34.607868},{"c":34.66,"h":34.84,"l":34.27,"n":3632,"o":34.655,"t":"2026-09-22T19:15:00Z","v":327341,"vw":34.626412},{"c":34.32,"h":34.8766,"l":34.11,"n":4909,"o":34.66,"t":"2026-09-22T19:30:00Z","v":911813,"vw":34.571709},{"c":33.5283,"h":34.53,"l":33.36,"n":9446,"o":34.34,"t":"2026-09-22T19:45:00Z","v":788864,"vw":33.810413},{"c":33.75,"h":33.75,"l":33.3,"n":56,"o":33.51,"t":"2026-09-22T20:00:00Z","v":143619,"vw":33.504964},{"c":34.05,"h":34.05,"l":33.75,"n":4,"o":33.75,"t":"2026-09-22T20:15:00Z","v":850,"vw":33.7858},{"c":33.51,"h":33.6,"l":33.51,"n":4,"o":33.6,"t":"2026-09-22T20:30:00Z","v":1223,"vw":33.532113},{"c":33.51,"h":33.51,"l":33.5082,"n":3,"o":33.5082,"t":"2026-09-22T20:45:00Z","v":495,"vw":33.5096},{"c":33.31,"h":33.65,"l":33.31,"n":19,"o":33.61,"t":"2026-09-22T21:00:00Z","v":2042,"vw":33.588239},{"c":33.3,"h":33.3,"l":33.3,"n":4,"o":33.3,"t":"2026-09-22T21:15:00Z","v":711,"vw":33.3},{"c":33.75,"h":33.83,"l":33.72,"n":19,"o":33.72,"t":"2026-09-22T21:30:00Z","v":2315,"vw":33.735909},{"c":33.8801,"h":33.8998,"l":33.845,"n":11,"o":33.85,"t":"2026-09-22T21:45:00Z","v":1193,"vw":33.868015},{"c":33.82,"h":33.82,"l":33.82,"n":1,"o":33.82,"t":"2026-09-22T22:15:00Z","v":101,"vw":33.82},{"c":33.85,"h":33.85,"l":33.61,"n":6,"o":33.61,"t":"2026-09-22T23:00:00Z","v":3213,"vw":33.8425},{"c":33.57,"h":33.85,"l":33.57,"n":11,"o":33.85,"t":"2026-09-22T23:15:00Z","v":6738,"vw":33.605053},{"c":33.8,"h":33.8,"l":33.8,"n":1,"o":33.8,"t":"2026-09-22T23:30:00Z","v":300,"vw":33.8},{"c":33.76,"h":33.975,"l":33.35,"n":44,"o":33.78,"t":"2026-09-23T08:00:00Z","v":1833,"vw":33.667433},{"c":33.79,"h":33.79,"l":33.79,"n":3,"o":33.79,"t":"2026-09-23T08:15:00Z","v":160,"vw":33.79},{"c":33.85,"h":33.85,"l":33.85,"n":1,"o":33.85,"t":"2026-09-23T08:30:00Z","v":150,"vw":33.85},{"c":33.94,"h":33.94,"l":33.94,"n":1,"o":33.94,"t":"2026-09-23T09:30:00Z","v":100,"vw":33.94},{"c":33.8,"h":33.81,"l":33.5,"n":10,"o":33.5,"t":"2026-09-23T11:00:00Z","v":1211,"vw":33.670089},{"c":33.88,"h":34,"l":33.68,"n":6,"o":34,"t":"2026-09-23T11:30:00Z","v":912,"vw":33.940578},{"c":34,"h":34,"l":34,"n":3,"o":34,"t":"2026-09-23T11:45:00Z","v":505,"vw":34},{"c":33.5801,"h":33.81,"l":33.51,"n":22,"o":33.81,"t":"2026-09-23T12:00:00Z","v":1892,"vw":33.631559},{"c":33.58,"h":33.664,"l":33.58,"n":6,"o":33.58,"t":"2026-09-23T12:15:00Z","v":1096,"vw":33.600407},{"c":33.66,"h":33.75,"l":33.58,"n":18,"o":33.75,"t":"2026-09-23T12:30:00Z","v":1155,"vw":33.674666},{"c":33.75,"h":33.99,"l":33.55,"n":6,"o":33.99,"t":"2026-09-23T12:45:00Z","v":703,"vw":33.883943},{"c":33.55,"h":33.75,"l":33.55,"n":4,"o":33.7436,"t":"2026-09-23T13:00:00Z","v":375,"vw":33.691029},{"c":33.67,"h":33.75,"l":33.6,"n":82,"o":33.75,"t":"2026-09-23T13:15:00Z","v":3908,"vw":33.69195},{"c":32.83,"h":33.59,"l":32.57,"n":1753,"o":33.54,"t":"2026-09-23T13:30:00Z","v":163230,"vw":32.997729},{"c":32.6423,"h":32.9218,"l":32.45,"n":1069,"o":32.855,"t":"2026-09-23T13:45:00Z","v":62967,"vw":32.647864},{"c":32.28,"h":32.83,"l":32.17,"n":1385,"o":32.83,"t":"2026-09-23T14:00:00Z","v":171341,"vw":32.38642},{"c":31.59,"h":32.261,"l":31.59,"n":3295,"o":32.2601,"t":"2026-09-23T14:15:00Z","v":381504,"vw":31.935492},{"c":31.3,"h":31.7,"l":31.28,"n":3457,"o":31.59,"t":"2026-09-23T14:30:00Z","v":335676,"vw":31.483533},{"c":31.185,"h":31.3099,"l":30.86,"n":2559,"o":31.3099,"t":"2026-09-23T14:45:00Z","v":285482,"vw":31.089698},{"c":31.58,"h":31.58,"l":31,"n":1374,"o":31.18,"t":"2026-09-23T15:00:00Z","v":91236,"vw":31.179041},{"c":31.1601,"h":31.64,"l":31.145,"n":1723,"o":31.58,"t":"2026-09-23T15:15:00Z","v":92818,"vw":31.301524},{"c":31.07,"h":31.165,"l":30.97,"n":1664,"o":31.165,"t":"2026-09-23T15:30:00Z","v":81333,"vw":31.051923},{"c":31.19,"h":31.26,"l":31.055,"n":1833,"o":31.07,"t":"2026-09-23T15:45:00Z","v":96904,"vw":31.15593},{"c":31.015,"h":31.17,"l":30.985,"n":1248,"o":31.17,"t":"2026-09-23T16:00:00Z","v":63239,"vw":31.032738},{"c":30.695,"h":31.065,"l":30.63,"n":1278,"o":31.04,"t":"2026-09-23T16:15:00Z","v":92689,"vw":30.867269},{"c":30.595,"h":30.735,"l":30.565,"n":1312,"o":30.695,"t":"2026-09-23T16:30:00Z","v":86682,"vw":30.658151},{"c":30.55,"h":30.68,"l":30.505,"n":1341,"o":30.59,"t":"2026-09-23T16:45:00Z","v":91994,"vw":30.570123},{"c":30.62,"h":30.71,"l":30.405,"n":1586,"o":30.55,"t":"2026-09-23T17:00:00Z","v":126794,"vw":30.591438},{"c":30.825,"h":30.9799,"l":30.6,"n":1837,"o":30.62,"t":"2026-09-23T17:15:00Z","v":230300,"vw":30.861272},{"c":31.01,"h":31.08,"l":30.775,"n":1067,"o":30.825,"t":"2026-09-23T17:30:00Z","v":61148,"vw":30.943134},{"c":31.1,"h":31.17,"l":31.005,"n":1188,"o":31.005,"t":"2026-09-23T17:45:00Z","v":70620,"vw":31.086687},{"c":31.245,"h":31.2895,"l":31.11,"n":1281,"o":31.11,"t":"2026-09-23T18:00:00Z","v":101014,"vw":31.192018},{"c":30.915,"h":31.26,"l":30.84,"n":1335,"o":31.245,"t":"2026-09-23T18:15:00Z","v":110517,"vw":30.93264},{"c":30.92,"h":30.99,"l":30.71,"n":1821,"o":30.915,"t":"2026-09-23T18:30:00Z","v":143936,"vw":30.870884},{"c":30.835,"h":30.92,"l":30.78,"n":1368,"o":30.915,"t":"2026-09-23T18:45:00Z","v":106280,"vw":30.845664},{"c":30.69,"h":30.805,"l":30.615,"n":1346,"o":30.805,"t":"2026-09-23T19:00:00Z","v":69044,"vw":30.694724},{"c":30.71,"h":30.84,"l":30.65,"n":1565,"o":30.695,"t":"2026-09-23T19:15:00Z","v":84519,"vw":30.756381},{"c":30.85,"h":30.87,"l":30.67,"n":2064,"o":30.71,"t":"2026-09-23T19:30:00Z","v":139780,"vw":30.771567},{"c":31.13,"h":31.3,"l":30.85,"n":6791,"o":30.85,"t":"2026-09-23T19:45:00Z","v":693968,"vw":31.059663},{"c":30.89,"h":31.52,"l":30.89,"n":20,"o":31.12,"t":"2026-09-23T20:00:00Z","v":164929,"vw":31.11976},{"c":31.4776,"h":31.4776,"l":31.4776,"n":1,"o":31.4776,"t":"2026-09-23T21:15:00Z","v":600,"vw":31.4776},{"c":31.15,"h":31.3,"l":31.15,"n":34,"o":31.3,"t":"2026-09-24T08:15:00Z","v":414,"vw":31.225},{"c":30.8196,"h":30.8204,"l":30.7,"n":12,"o":30.8204,"t":"2026-09-24T11:00:00Z","v":460,"vw":30.78},{"c":31.2035,"h":31.2035,"l":31.2035,"n":1,"o":31.2035,"t":"2026-09-24T11:15:00Z","v":100,"vw":31.2035},{"c":31.25,"h":31.25,"l":31,"n":6,"o":31,"t":"2026-09-24T13:15:00Z","v":2109,"vw":31.059524},{"c":30.83,"h":31.48,"l":30.64,"n":953,"o":31.48,"t":"2026-09-24T13:30:00Z","v":120709,"vw":30.833271},{"c":31,"h":31.09,"l":30.73,"n":818,"o":30.83,"t":"2026-09-24T13:45:00Z","v":29216,"vw":30.920569},{"c":30.79,"h":31.09,"l":30.594,"n":919,"o":30.99,"t":"2026-09-24T14:00:00Z","v":59869,"vw":30.765744},{"c":31.25,"h":31.305,"l":30.76,"n":697,"o":30.8,"t":"2026-09-24T14:15:00Z","v":47167,"vw":31.049031},{"c":31.03,"h":31.24,"l":30.94,"n":471,"o":31.24,"t":"2026-09-24T14:30:00Z","v":52229,"vw":31.09839},{"c":30.84,"h":31.06,"l":30.83,"n":573,"o":31.04,"t":"2026-09-24T14:45:00Z","v":46133,"vw":30.96558},{"c":30.685,"h":30.81,"l":30.675,"n":594,"o":30.81,"t":"2026-09-24T15:00:00Z","v":30797,"vw":30.762879},{"c":30.765,"h":30.875,"l":30.66,"n":799,"o":30.67,"t":"2026-09-24T15:15:00Z","v":37271,"vw":30.75642},{"c":31.02,"h":31.04,"l":30.69,"n":1750,"o":30.73,"t":"2026-09-24T15:30:00Z","v":306402,"vw":30.833372},{"c":30.89,"h":31.06,"l":30.89,"n":636,"o":31.025,"t":"2026-09-24T15:45:00Z","v":36642,"vw":30.977802},{"c":30.865,"h":30.96,"l":30.78,"n":1071,"o":30.88,"t":"2026-09-24T16:00:00Z","v":98222,"vw":30.879846},{"c":31.04,"h":31.195,"l":30.88,"n":654,"o":30.88,"t":"2026-09-24T16:15:00Z","v":31189,"vw":31.071624},{"c":31.22,"h":31.34,"l":30.97,"n":749,"o":31.03,"t":"2026-09-24T16:30:00Z","v":56381,"vw":31.182202},{"c":31.14,"h":31.26,"l":31.12,"n":799,"o":31.22,"t":"2026-09-24T16:45:00Z","v":48680,"vw":31.192668},{"c":31.23,"h":31.32,"l":31.145,"n":877,"o":31.17,"t":"2026-09-24T17:00:00Z","v":53661,"vw":31.208101},{"c":31.13,"h":31.24,"l":31.095,"n":394,"o":31.22,"t":"2026-09-24T17:15:00Z","v":17696,"vw":31.164897},{"c":31.125,"h":31.19,"l":31.1,"n":514,"o":31.1,"t":"2026-09-24T17:30:00Z","v":21841,"vw":31.140526},{"c":30.99,"h":31.11,"l":30.85,"n":1031,"o":31.11,"t":"2026-09-24T17:45:00Z","v":102593,"vw":30.941815},{"c":31.06,"h":31.1,"l":30.9,"n":728,"o":30.99,"t":"2026-09-24T18:00:00Z","v":47761,"vw":31.006997},{"c":31.16,"h":31.23,"l":31.04,"n":750,"o":31.06,"t":"2026-09-24T18:15:00Z","v":35138,"vw":31.136909},{"c":31.275,"h":31.4,"l":31.13,"n":777,"o":31.13,"t":"2026-09-24T18:30:00Z","v":39309,"vw":31.294121},{"c":31.555,"h":31.63,"l":31.275,"n":1197,"o":31.275,"t":"2026-09-24T18:45:00Z","v":87937,"vw":31.482405},{"c":31.53,"h":31.66,"l":31.53,"n":1074,"o":31.57,"t":"2026-09-24T19:00:00Z","v":67554,"vw":31.600177},{"c":31.615,"h":31.62,"l":31.35,"n":1442,"o":31.525,"t":"2026-09-24T19:15:00Z","v":108291,"vw":31.507601},{"c":31.5,"h":31.634,"l":31.485,"n":1582,"o":31.61,"t":"2026-09-24T19:30:00Z","v":119069,"vw":31.564245},{"c":31.49,"h":31.54,"l":31.23,"n":3365,"o":31.5,"t":"2026-09-24T19:45:00Z","v":256661,"vw":31.427866},{"c":31.48,"h":31.48,"l":31.48,"n":22,"o":31.48,"t":"2026-09-24T20:00:00Z","v":299311,"vw":31.48},{"c":31.75,"h":31.75,"l":31.75,"n":1,"o":31.75,"t":"2026-09-24T20:15:00Z","v":100,"vw":31.75},{"c":31.48,"h":31.48,"l":31.48,"n":1,"o":31.48,"t":"2026-09-24T21:00:00Z","v":16878,"vw":31.48},{"c":31.48,"h":31.48,"l":31.48,"n":1,"o":31.48,"t":"2026-09-24T21:15:00Z","v":5832,"vw":31.48},{"c":31.43,"h":31.43,"l":31.43,"n":1,"o":31.43,"t":"2026-09-24T22:30:00Z","v":100,"vw":31.43},{"c":31.1612,"h":31.49,"l":31.1612,"n":2,"o":31.49,"t":"2026-09-25T11:00:00Z","v":200,"vw":31.3256},{"c":31.8,"h":31.8,"l":31.0516,"n":32,"o":31.0516,"t":"2026-09-25T11:30:00Z","v":922,"vw":31.4258},{"c":31.4,"h":31.4,"l":31.4,"n":6,"o":31.4,"t":"2026-09-25T13:00:00Z","v":253,"vw":31.4},{"c":31.49,"h":31.49,"l":31.49,"n":1,"o":31.49,"t":"2026-09-25T13:15:00Z","v":100,"vw":31.49},{"c":30.82,"h":31.705,"l":30.82,"n":554,"o":31.44,"t":"2026-09-25T13:30:00Z","v":40423,"vw":31.308921},{"c":31.025,"h":31.09,"l":30.81,"n":539,"o":30.86,"t":"2026-09-25T13:45:00Z","v":22965,"vw":30.983376},{"c":30.87,"h":31.08,"l":30.87,"n":1095,"o":31.06,"t":"2026-09-25T14:00:00Z","v":88637,"vw":30.993792},{"c":30.735,"h":30.9,"l":30.65,"n":839,"o":30.88,"t":"2026-09-25T14:15:00Z","v":34538,"vw":30.781215},{"c":30.79,"h":30.79,"l":30.7,"n":715,"o":30.7,"t":"2026-09-25T14:30:00Z","v":28316,"vw":30.746749},{"c":30.76,"h":30.8,"l":30.7,"n":621,"o":30.78,"t":"2026-09-25T14:45:00Z","v":27635,"vw":30.756554},{"c":31.06,"h":31.09,"l":30.775,"n":906,"o":30.775,"t":"2026-09-25T15:00:00Z","v":75255,"vw":30.941618},{"c":30.99,"h":31.27,"l":30.94,"n":713,"o":31.07,"t":"2026-09-25T15:15:00Z","v":104451,"vw":31.083193},{"c":31.06,"h":31.1,"l":31.01,"n":456,"o":31.01,"t":"2026-09-25T15:30:00Z","v":18653,"vw":31.058202},{"c":31.13,"h":31.15,"l":30.95,"n":684,"o":31.05,"t":"2026-09-25T15:45:00Z","v":38485,"vw":31.021186},{"c":31.15,"h":31.29,"l":31.1,"n":575,"o":31.1,"t":"2026-09-25T16:00:00Z","v":33515,"vw":31.21088},{"c":31.345,"h":31.345,"l":31.17,"n":579,"o":31.17,"t":"2026-09-25T16:15:00Z","v":38449,"vw":31.254325},{"c":31.14,"h":31.36,"l":31.14,"n":543,"o":31.33,"t":"2026-09-25T16:30:00Z","v":35534,"vw":31.287947},{"c":31.1,"h":31.18,"l":31.04,"n":605,"o":31.13,"t":"2026-09-25T16:45:00Z","v":45655,"vw":31.106922},{"c":31.035,"h":31.14,"l":31.03,"n":435,"o":31.11,"t":"2026-09-25T17:00:00Z","v":28469,"vw":31.091641},{"c":30.98,"h":31.045,"l":30.93,"n":744,"o":31.045,"t":"2026-09-25T17:15:00Z","v":48080,"vw":30.990489},{"c":31.01,"h":31.04,"l":30.96,"n":513,"o":30.995,"t":"2026-09-25T17:30:00Z","v":27662,"vw":31.000922},{"c":30.985,"h":31.03,"l":30.98,"n":380,"o":31.015,"t":"2026-09-25T17:45:00Z","v":13603,"vw":30.996982},{"c":30.95,"h":31.015,"l":30.9,"n":1106,"o":30.985,"t":"2026-09-25T18:00:00Z","v":76610,"vw":30.948688},{"c":30.94,"h":30.97,"l":30.91,"n":650,"o":30.955,"t":"2026-09-25T18:15:00Z","v":41952,"vw":30.942877},{"c":30.96,"h":30.98,"l":30.91,"n":674,"o":30.95,"t":"2026-09-25T18:30:00Z","v":25410,"vw":30.948816},{"c":30.97,"h":31.07,"l":30.89,"n":1320,"o":30.945,"t":"2026-09-25T18:45:00Z","v":141513,"vw":30.984792},{"c":30.91,"h":31.09,"l":30.87,"n":1745,"o":30.95,"t":"2026-09-25T19:00:00Z","v":264593,"vw":31.032613},{"c":30.92,"h":30.93,"l":30.89,"n":992,"o":30.93,"t":"2026-09-25T19:15:00Z","v":49382,"vw":30.912738},{"c":31.035,"h":31.04,"l":30.91,"n":1505,"o":30.92,"t":"2026-09-25T19:30:00Z","v":83452,"vw":30.95647},{"c":31.095,"h":31.36,"l":31.04,"n":3974,"o":31.04,"t":"2026-09-25T19:45:00Z","v":429357,"vw":31.181191},{"c":31.1,"h":31.1,"l":31.1,"n":21,"o":31.1,"t":"2026-09-25T20:00:00Z","v":146488,"vw":31.1},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-09-25T20:45:00Z","v":100,"vw":31},{"c":31.55,"h":31.55,"l":31.55,"n":1,"o":31.55,"t":"2026-09-25T22:30:00Z","v":100,"vw":31.55},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-09-28T11:45:00Z","v":200,"vw":31},{"c":31.33,"h":31.33,"l":31.33,"n":2,"o":31.33,"t":"2026-09-28T12:15:00Z","v":150,"vw":31.33},{"c":31.23,"h":31.33,"l":31.23,"n":3,"o":31.33,"t":"2026-09-28T12:30:00Z","v":250,"vw":31.274643},{"c":31.33,"h":31.33,"l":30.71,"n":7,"o":30.71,"t":"2026-09-28T13:00:00Z","v":602,"vw":31.206},{"c":30.67,"h":31.06,"l":30.4225,"n":740,"o":31.06,"t":"2026-09-28T13:30:00Z","v":115823,"vw":30.742},{"c":30.63,"h":30.6629,"l":30.38,"n":873,"o":30.6629,"t":"2026-09-28T13:45:00Z","v":57016,"vw":30.534723},{"c":31.05,"h":31.11,"l":30.6,"n":1001,"o":30.64,"t":"2026-09-28T14:00:00Z","v":145175,"vw":30.944457},{"c":31.31,"h":31.4,"l":31.01,"n":805,"o":31.055,"t":"2026-09-28T14:15:00Z","v":127087,"vw":31.189436},{"c":31.29,"h":31.38,"l":31.17,"n":436,"o":31.255,"t":"2026-09-28T14:30:00Z","v":80638,"vw":31.230064},{"c":31.3075,"h":31.33,"l":31.21,"n":515,"o":31.32,"t":"2026-09-28T14:45:00Z","v":27505,"vw":31.277293},{"c":31.32,"h":31.37,"l":31.28,"n":334,"o":31.32,"t":"2026-09-28T15:00:00Z","v":17509,"vw":31.334279},{"c":31.33,"h":31.41,"l":31.3101,"n":420,"o":31.335,"t":"2026-09-28T15:15:00Z","v":16780,"vw":31.36527},{"c":31.3175,"h":31.39,"l":31.3,"n":411,"o":31.345,"t":"2026-09-28T15:30:00Z","v":17491,"vw":31.350099},{"c":31.49,"h":31.515,"l":31.2701,"n":477,"o":31.2701,"t":"2026-09-28T15:45:00Z","v":19169,"vw":31.359096},{"c":31.68,"h":31.75,"l":31.46,"n":571,"o":31.49,"t":"2026-09-28T16:00:00Z","v":35931,"vw":31.550713},{"c":31.885,"h":31.885,"l":31.69,"n":541,"o":31.69,"t":"2026-09-28T16:15:00Z","v":26358,"vw":31.765193},{"c":31.79,"h":32.15,"l":31.79,"n":966,"o":31.86,"t":"2026-09-28T16:30:00Z","v":55190,"vw":31.98678},{"c":31.805,"h":31.855,"l":31.61,"n":755,"o":31.855,"t":"2026-09-28T16:45:00Z","v":43517,"vw":31.717847},{"c":31.86,"h":31.91,"l":31.6408,"n":549,"o":31.78,"t":"2026-09-28T17:00:00Z","v":27595,"vw":31.721927},{"c":31.825,"h":31.87,"l":31.675,"n":460,"o":31.86,"t":"2026-09-28T17:15:00Z","v":14833,"vw":31.777773},{"c":31.765,"h":31.94,"l":31.72,"n":590,"o":31.84,"t":"2026-09-28T17:30:00Z","v":39313,"vw":31.846719},{"c":31.8475,"h":31.93,"l":31.74,"n":651,"o":31.765,"t":"2026-09-28T17:45:00Z","v":32610,"vw":31.837992},{"c":31.93,"h":31.93,"l":31.81,"n":561,"o":31.86,"t":"2026-09-28T18:00:00Z","v":25449,"vw":31.868926},{"c":31.78,"h":31.94,"l":31.77,"n":601,"o":31.91,"t":"2026-09-28T18:15:00Z","v":33899,"vw":31.879454},{"c":31.715,"h":31.84,"l":31.7,"n":629,"o":31.775,"t":"2026-09-28T18:30:00Z","v":42029,"vw":31.790269},{"c":31.78,"h":31.78,"l":31.69,"n":726,"o":31.71,"t":"2026-09-28T18:45:00Z","v":35006,"vw":31.736397},{"c":31.68,"h":31.82,"l":31.645,"n":886,"o":31.8,"t":"2026-09-28T19:00:00Z","v":42387,"vw":31.76161},{"c":31.555,"h":31.77,"l":31.5,"n":814,"o":31.7,"t":"2026-09-28T19:15:00Z","v":34728,"vw":31.63103},{"c":31.54,"h":31.66,"l":31.5,"n":1141,"o":31.57,"t":"2026-09-28T19:30:00Z","v":67901,"vw":31.559349},{"c":31.51,"h":31.53,"l":31.26,"n":4001,"o":31.53,"t":"2026-09-28T19:45:00Z","v":270232,"vw":31.406506},{"c":31.49,"h":31.49,"l":31.49,"n":33,"o":31.49,"t":"2026-09-28T20:00:00Z","v":296568,"vw":31.49},{"c":31.49,"h":31.49,"l":31.49,"n":2,"o":31.49,"t":"2026-09-28T20:15:00Z","v":50448,"vw":31.49},{"c":32.5,"h":32.5,"l":31.54,"n":2,"o":31.54,"t":"2026-09-28T20:30:00Z","v":2400,"vw":31.86},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-09-28T20:45:00Z","v":7000,"vw":32.5},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-09-29T11:45:00Z","v":300,"vw":32},{"c":31.81,"h":31.81,"l":31.81,"n":35,"o":31.81,"t":"2026-09-29T13:00:00Z","v":463,"vw":31.81},{"c":31.61,"h":31.67,"l":31.61,"n":14,"o":31.67,"t":"2026-09-29T13:15:00Z","v":1461,"vw":31.61582},{"c":31.225,"h":31.53,"l":31.14,"n":418,"o":31.49,"t":"2026-09-29T13:30:00Z","v":46398,"vw":31.276992},{"c":31.06,"h":31.24,"l":30.995,"n":1370,"o":31.225,"t":"2026-09-29T13:45:00Z","v":230429,"vw":31.167628},{"c":31.15,"h":31.16,"l":31.01,"n":651,"o":31.11,"t":"2026-09-29T14:00:00Z","v":63926,"vw":31.104855},{"c":31.35,"h":31.44,"l":31.135,"n":870,"o":31.1475,"t":"2026-09-29T14:15:00Z","v":372900,"vw":31.167267},{"c":31.48,"h":31.51,"l":31.31,"n":642,"o":31.37,"t":"2026-09-29T14:30:00Z","v":42169,"vw":31.39973},{"c":31.44,"h":31.505,"l":31.34,"n":538,"o":31.48,"t":"2026-09-29T14:45:00Z","v":48076,"vw":31.408383},{"c":31.22,"h":31.43,"l":31.22,"n":467,"o":31.43,"t":"2026-09-29T15:00:00Z","v":42631,"vw":31.340309},{"c":31.275,"h":31.28,"l":31.19,"n":411,"o":31.22,"t":"2026-09-29T15:15:00Z","v":22264,"vw":31.2399},{"c":31.34,"h":31.37,"l":31.24,"n":429,"o":31.29,"t":"2026-09-29T15:30:00Z","v":22597,"vw":31.299005},{"c":31.38,"h":31.41,"l":31.31,"n":433,"o":31.33,"t":"2026-09-29T15:45:00Z","v":18073,"vw":31.369634},{"c":31.305,"h":31.4,"l":31.305,"n":323,"o":31.39,"t":"2026-09-29T16:00:00Z","v":14069,"vw":31.360419},{"c":31.52,"h":31.56,"l":31.3,"n":578,"o":31.3,"t":"2026-09-29T16:15:00Z","v":32472,"vw":31.43842},{"c":31.475,"h":31.52,"l":31.425,"n":313,"o":31.51,"t":"2026-09-29T16:30:00Z","v":13308,"vw":31.471154},{"c":31.56,"h":31.615,"l":31.455,"n":442,"o":31.49,"t":"2026-09-29T16:45:00Z","v":21791,"vw":31.505321},{"c":31.58,"h":31.66,"l":31.56,"n":492,"o":31.59,"t":"2026-09-29T17:00:00Z","v":19360,"vw":31.609674},{"c":31.47,"h":31.57,"l":31.47,"n":340,"o":31.57,"t":"2026-09-29T17:15:00Z","v":14052,"vw":31.513018},{"c":31.56,"h":31.56,"l":31.46,"n":391,"o":31.49,"t":"2026-09-29T17:30:00Z","v":19528,"vw":31.518031},{"c":31.57,"h":31.62,"l":31.51,"n":440,"o":31.57,"t":"2026-09-29T17:45:00Z","v":17680,"vw":31.562914},{"c":31.61,"h":31.67,"l":31.525,"n":930,"o":31.57,"t":"2026-09-29T18:00:00Z","v":64605,"vw":31.635212},{"c":31.65,"h":31.66,"l":31.58,"n":348,"o":31.64,"t":"2026-09-29T18:15:00Z","v":17816,"vw":31.624929},{"c":31.61,"h":31.68,"l":31.59,"n":507,"o":31.65,"t":"2026-09-29T18:30:00Z","v":30729,"vw":31.622752},{"c":31.56,"h":31.6101,"l":31.525,"n":544,"o":31.61,"t":"2026-09-29T18:45:00Z","v":35236,"vw":31.581562},{"c":31.53,"h":31.585,"l":31.53,"n":548,"o":31.555,"t":"2026-09-29T19:00:00Z","v":22051,"vw":31.550962},{"c":31.61,"h":31.63,"l":31.52,"n":616,"o":31.53,"t":"2026-09-29T19:15:00Z","v":38319,"vw":31.582592},{"c":31.71,"h":31.79,"l":31.58,"n":1222,"o":31.61,"t":"2026-09-29T19:30:00Z","v":99051,"vw":31.686566},{"c":31.64,"h":31.745,"l":31.59,"n":2630,"o":31.68,"t":"2026-09-29T19:45:00Z","v":198052,"vw":31.663867},{"c":31.64,"h":31.64,"l":31.64,"n":29,"o":31.64,"t":"2026-09-29T20:00:00Z","v":163399,"vw":31.64},{"c":31.64,"h":31.64,"l":31.64,"n":1,"o":31.64,"t":"2026-09-29T20:30:00Z","v":289732,"vw":31.64},{"c":31.39,"h":31.39,"l":31.39,"n":1,"o":31.39,"t":"2026-09-29T21:00:00Z","v":500,"vw":31.39},{"c":31.85,"h":31.85,"l":31.85,"n":1,"o":31.85,"t":"2026-09-29T22:30:00Z","v":100,"vw":31.85},{"c":31.5775,"h":31.5775,"l":31.5775,"n":1,"o":31.5775,"t":"2026-09-30T12:45:00Z","v":500,"vw":31.5775},{"c":31.64,"h":32,"l":31.64,"n":2,"o":32,"t":"2026-09-30T13:15:00Z","v":290150,"vw":31.640186},{"c":31.63,"h":32,"l":31.45,"n":672,"o":31.73,"t":"2026-09-30T13:30:00Z","v":61191,"vw":31.704608},{"c":31.69,"h":31.89,"l":31.57,"n":575,"o":31.57,"t":"2026-09-30T13:45:00Z","v":42593,"vw":31.753671},{"c":32.17,"h":32.25,"l":31.58,"n":767,"o":31.68,"t":"2026-09-30T14:00:00Z","v":109677,"vw":31.91577},{"c":32.05,"h":32.24,"l":32.03,"n":415,"o":32.15,"t":"2026-09-30T14:15:00Z","v":17959,"vw":32.144466},{"c":32.12,"h":32.31,"l":32.02,"n":569,"o":32.02,"t":"2026-09-30T14:30:00Z","v":37698,"vw":32.148437},{"c":32.41,"h":32.46,"l":32.09,"n":436,"o":32.09,"t":"2026-09-30T14:45:00Z","v":21307,"vw":32.306452},{"c":32.655,"h":32.69,"l":32.33,"n":563,"o":32.37,"t":"2026-09-30T15:00:00Z","v":36339,"vw":32.50633},{"c":32.47,"h":32.62,"l":32.44,"n":610,"o":32.61,"t":"2026-09-30T15:15:00Z","v":40911,"vw":32.534589},{"c":32.39,"h":32.62,"l":32.31,"n":614,"o":32.44,"t":"2026-09-30T15:30:00Z","v":31176,"vw":32.487297},{"c":32.6,"h":32.6,"l":32.32,"n":709,"o":32.39,"t":"2026-09-30T15:45:00Z","v":51012,"vw":32.449682},{"c":32.42,"h":32.585,"l":32.41,"n":575,"o":32.585,"t":"2026-09-30T16:00:00Z","v":31616,"vw":32.453489},{"c":32.515,"h":32.53,"l":32.38,"n":407,"o":32.4,"t":"2026-09-30T16:15:00Z","v":18336,"vw":32.446935},{"c":32.41,"h":32.6,"l":32.325,"n":570,"o":32.5,"t":"2026-09-30T16:30:00Z","v":32705,"vw":32.451533},{"c":32.42,"h":32.45,"l":32.36,"n":420,"o":32.39,"t":"2026-09-30T16:45:00Z","v":23146,"vw":32.398391},{"c":32.38,"h":32.39,"l":32.31,"n":456,"o":32.39,"t":"2026-09-30T17:00:00Z","v":17736,"vw":32.352117},{"c":32.295,"h":32.43,"l":32.29,"n":560,"o":32.37,"t":"2026-09-30T17:15:00Z","v":42140,"vw":32.341668},{"c":32.54,"h":32.63,"l":32.295,"n":631,"o":32.295,"t":"2026-09-30T17:30:00Z","v":40785,"vw":32.532325},{"c":32.53,"h":32.57,"l":32.45,"n":504,"o":32.55,"t":"2026-09-30T17:45:00Z","v":22347,"vw":32.51669},{"c":32.55,"h":32.57,"l":32.47,"n":465,"o":32.51,"t":"2026-09-30T18:00:00Z","v":19967,"vw":32.524147},{"c":32.585,"h":32.61,"l":32.53,"n":396,"o":32.53,"t":"2026-09-30T18:15:00Z","v":13995,"vw":32.556601},{"c":32.475,"h":32.6,"l":32.47,"n":416,"o":32.585,"t":"2026-09-30T18:30:00Z","v":20013,"vw":32.543264},{"c":32.46,"h":32.525,"l":32.45,"n":492,"o":32.46,"t":"2026-09-30T18:45:00Z","v":34087,"vw":32.468853},{"c":32.6,"h":32.68,"l":32.44,"n":1031,"o":32.44,"t":"2026-09-30T19:00:00Z","v":91756,"vw":32.593865},{"c":32.56,"h":32.73,"l":32.5011,"n":1266,"o":32.61,"t":"2026-09-30T19:15:00Z","v":206967,"vw":32.614559},{"c":32.62,"h":32.69,"l":32.56,"n":1003,"o":32.56,"t":"2026-09-30T19:30:00Z","v":68932,"vw":32.657616},{"c":32.39,"h":32.76,"l":32.37,"n":2776,"o":32.6,"t":"2026-09-30T19:45:00Z","v":217563,"vw":32.562978},{"c":32.41,"h":32.41,"l":32.41,"n":50,"o":32.41,"t":"2026-09-30T20:00:00Z","v":344413,"vw":32.41},{"c":32.53,"h":32.53,"l":31.9,"n":3,"o":31.9,"t":"2026-09-30T20:15:00Z","v":500,"vw":32.152},{"c":33,"h":33,"l":33,"n":3,"o":33,"t":"2026-09-30T22:00:00Z","v":800,"vw":33},{"c":32.9936,"h":32.9936,"l":32.9936,"n":1,"o":32.9936,"t":"2026-09-30T22:15:00Z","v":500,"vw":32.9936},{"c":32.9,"h":32.9,"l":32.9,"n":1,"o":32.9,"t":"2026-09-30T23:30:00Z","v":300,"vw":32.9},{"c":33,"h":33,"l":33,"n":3,"o":33,"t":"2026-10-01T12:00:00Z","v":202,"vw":33},{"c":32.3003,"h":32.3003,"l":32.3003,"n":1,"o":32.3003,"t":"2026-10-01T12:45:00Z","v":100,"vw":32.3003},{"c":32.215,"h":32.55,"l":31.7016,"n":529,"o":32.26,"t":"2026-10-01T13:30:00Z","v":52596,"vw":32.236726},{"c":32.075,"h":32.23,"l":32.06,"n":669,"o":32.1,"t":"2026-10-01T13:45:00Z","v":41353,"vw":32.138616},{"c":32.195,"h":32.24,"l":31.93,"n":758,"o":32.07,"t":"2026-10-01T14:00:00Z","v":53295,"vw":32.074516},{"c":32.03,"h":32.23,"l":32.03,"n":601,"o":32.195,"t":"2026-10-01T14:15:00Z","v":40205,"vw":32.117504},{"c":31.8,"h":32.1,"l":31.755,"n":634,"o":32.015,"t":"2026-10-01T14:30:00Z","v":79346,"vw":32.005067},{"c":32.08,"h":32.16,"l":31.81,"n":833,"o":31.82,"t":"2026-10-01T14:45:00Z","v":50941,"vw":32.051958},{"c":32.17,"h":32.175,"l":32.03,"n":525,"o":32.07,"t":"2026-10-01T15:00:00Z","v":28931,"vw":32.096296},{"c":32.05,"h":32.26,"l":32.05,"n":670,"o":32.15,"t":"2026-10-01T15:15:00Z","v":39097,"vw":32.171097},{"c":32.26,"h":32.285,"l":32.03,"n":564,"o":32.06,"t":"2026-10-01T15:30:00Z","v":36129,"vw":32.121673},{"c":32.24,"h":32.3499,"l":32.23,"n":395,"o":32.25,"t":"2026-10-01T15:45:00Z","v":16590,"vw":32.275458},{"c":32.12,"h":32.29,"l":32.12,"n":483,"o":32.265,"t":"2026-10-01T16:00:00Z","v":25720,"vw":32.228357},{"c":32.45,"h":32.45,"l":32.085,"n":505,"o":32.085,"t":"2026-10-01T16:15:00Z","v":20311,"vw":32.24685},{"c":32.305,"h":32.495,"l":32.28,"n":590,"o":32.47,"t":"2026-10-01T16:30:00Z","v":47041,"vw":32.342939},{"c":32.37,"h":32.415,"l":32.34,"n":367,"o":32.34,"t":"2026-10-01T16:45:00Z","v":12127,"vw":32.386001},{"c":32.375,"h":32.38,"l":32.21,"n":618,"o":32.34,"t":"2026-10-01T17:00:00Z","v":28944,"vw":32.301709},{"c":32.335,"h":32.39,"l":32.31,"n":626,"o":32.35,"t":"2026-10-01T17:15:00Z","v":43278,"vw":32.347616},{"c":32.38,"h":32.46,"l":32.33,"n":566,"o":32.37,"t":"2026-10-01T17:30:00Z","v":40119,"vw":32.385391},{"c":32.265,"h":32.36,"l":32.13,"n":507,"o":32.36,"t":"2026-10-01T17:45:00Z","v":30288,"vw":32.258331},{"c":32.195,"h":32.3,"l":32.135,"n":622,"o":32.24,"t":"2026-10-01T18:00:00Z","v":34268,"vw":32.23323},{"c":32.3301,"h":32.395,"l":32.23,"n":575,"o":32.23,"t":"2026-10-01T18:15:00Z","v":24058,"vw":32.316425},{"c":32.29,"h":32.41,"l":32.29,"n":637,"o":32.36,"t":"2026-10-01T18:30:00Z","v":40396,"vw":32.352383},{"c":32.305,"h":32.37,"l":32.255,"n":567,"o":32.31,"t":"2026-10-01T18:45:00Z","v":36668,"vw":32.296694},{"c":32.15,"h":32.305,"l":32.115,"n":679,"o":32.29,"t":"2026-10-01T19:00:00Z","v":43059,"vw":32.226267},{"c":32.19,"h":32.21,"l":32.12,"n":907,"o":32.16,"t":"2026-10-01T19:15:00Z","v":54668,"vw":32.166414},{"c":32.2,"h":32.295,"l":32.19,"n":1227,"o":32.2,"t":"2026-10-01T19:30:00Z","v":58094,"vw":32.238824},{"c":32.19,"h":32.245,"l":32.14,"n":3135,"o":32.21,"t":"2026-10-01T19:45:00Z","v":202082,"vw":32.202934},{"c":32.18,"h":32.18,"l":32.18,"n":24,"o":32.18,"t":"2026-10-01T20:00:00Z","v":158742,"vw":32.18},{"c":32.18,"h":32.18,"l":32.18,"n":2,"o":32.18,"t":"2026-10-01T20:15:00Z","v":93457,"vw":32.18},{"c":32.28,"h":32.5,"l":32.28,"n":4,"o":32.5,"t":"2026-10-01T21:15:00Z","v":400,"vw":32.3475},{"c":32.1843,"h":32.1843,"l":32.1843,"n":1,"o":32.1843,"t":"2026-10-01T22:30:00Z","v":1000,"vw":32.1843},{"c":31.99,"h":32.49,"l":31.99,"n":171,"o":32.26,"t":"2026-10-02T13:30:00Z","v":13195,"vw":32.26936},{"c":32.03,"h":32.31,"l":31.95,"n":278,"o":32.19,"t":"2026-10-02T13:45:00Z","v":38564,"vw":32.099887},{"c":32.48,"h":32.54,"l":31.98,"n":771,"o":32.05,"t":"2026-10-02T14:00:00Z","v":72651,"vw":32.187711},{"c":32.29,"h":32.435,"l":32.23,"n":296,"o":32.435,"t":"2026-10-02T14:15:00Z","v":18509,"vw":32.309432},{"c":32.045,"h":32.28,"l":32.045,"n":367,"o":32.275,"t":"2026-10-02T14:30:00Z","v":29627,"vw":32.202931},{"c":32.31,"h":32.31,"l":32.04,"n":328,"o":32.04,"t":"2026-10-02T14:45:00Z","v":22059,"vw":32.21141},{"c":32.07,"h":32.305,"l":32,"n":608,"o":32.305,"t":"2026-10-02T15:00:00Z","v":58559,"vw":32.129872},{"c":32.22,"h":32.225,"l":32.07,"n":420,"o":32.08,"t":"2026-10-02T15:15:00Z","v":42298,"vw":32.145355},{"c":32.19,"h":32.32,"l":32.15,"n":490,"o":32.17,"t":"2026-10-02T15:30:00Z","v":26584,"vw":32.244326},{"c":32.19,"h":32.27,"l":32.19,"n":400,"o":32.19,"t":"2026-10-02T15:45:00Z","v":28255,"vw":32.21955},{"c":32.22,"h":32.26,"l":32.19,"n":480,"o":32.2,"t":"2026-10-02T16:00:00Z","v":35287,"vw":32.214476},{"c":32.295,"h":32.3,"l":32.215,"n":347,"o":32.225,"t":"2026-10-02T16:15:00Z","v":20752,"vw":32.261488},{"c":32.345,"h":32.38,"l":32.28,"n":573,"o":32.3,"t":"2026-10-02T16:30:00Z","v":29100,"vw":32.334426},{"c":32.37,"h":32.4,"l":32.29,"n":427,"o":32.345,"t":"2026-10-02T16:45:00Z","v":21009,"vw":32.360333},{"c":32.155,"h":32.38,"l":32.155,"n":410,"o":32.355,"t":"2026-10-02T17:00:00Z","v":30191,"vw":32.248016},{"c":32.03,"h":32.155,"l":32,"n":478,"o":32.155,"t":"2026-10-02T17:15:00Z","v":31720,"vw":32.062503},{"c":32.12,"h":32.12,"l":32.03,"n":359,"o":32.04,"t":"2026-10-02T17:30:00Z","v":19876,"vw":32.07322},{"c":32.03,"h":32.16,"l":32.03,"n":447,"o":32.09,"t":"2026-10-02T17:45:00Z","v":24273,"vw":32.107616},{"c":31.59,"h":32.06,"l":31.57,"n":812,"o":32.03,"t":"2026-10-02T18:00:00Z","v":104961,"vw":31.879588},{"c":31.455,"h":31.73,"l":31.38,"n":939,"o":31.59,"t":"2026-10-02T18:15:00Z","v":297947,"vw":31.659395},{"c":31.495,"h":31.55,"l":31.3,"n":562,"o":31.46,"t":"2026-10-02T18:30:00Z","v":177981,"vw":31.438332},{"c":31.305,"h":31.49,"l":31.255,"n":575,"o":31.45,"t":"2026-10-02T18:45:00Z","v":217440,"vw":31.450656},{"c":31.295,"h":31.419,"l":31.27,"n":850,"o":31.305,"t":"2026-10-02T19:00:00Z","v":48324,"vw":31.335043},{"c":31.25,"h":31.35,"l":31.2,"n":1278,"o":31.319,"t":"2026-10-02T19:15:00Z","v":97304,"vw":31.259452},{"c":31.305,"h":31.35,"l":30.98,"n":1547,"o":31.25,"t":"2026-10-02T19:30:00Z","v":247128,"vw":31.204261},{"c":31.67,"h":31.69,"l":31.23,"n":3723,"o":31.305,"t":"2026-10-02T19:45:00Z","v":380692,"vw":31.480755},{"c":31.65,"h":31.65,"l":31.65,"n":17,"o":31.65,"t":"2026-10-02T20:00:00Z","v":206339,"vw":31.65},{"c":31.65,"h":31.65,"l":31.65,"n":1,"o":31.65,"t":"2026-10-02T20:15:00Z","v":11664,"vw":31.65},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-02T23:00:00Z","v":1050,"vw":32},{"c":31.94,"h":31.99,"l":31.66,"n":234,"o":31.83,"t":"2026-10-05T13:30:00Z","v":13988,"vw":31.841432},{"c":31.84,"h":32.05,"l":31.68,"n":494,"o":31.94,"t":"2026-10-05T13:45:00Z","v":45790,"vw":31.845721},{"c":31.78,"h":31.985,"l":31.78,"n":645,"o":31.845,"t":"2026-10-05T14:00:00Z","v":45843,"vw":31.853037},{"c":31.67,"h":31.79,"l":31.64,"n":557,"o":31.71,"t":"2026-10-05T14:15:00Z","v":74808,"vw":31.718612},{"c":31.635,"h":31.67,"l":31.5,"n":467,"o":31.65,"t":"2026-10-05T14:30:00Z","v":40364,"vw":31.597585},{"c":31.865,"h":31.95,"l":31.67,"n":492,"o":31.68,"t":"2026-10-05T14:45:00Z","v":19538,"vw":31.749254},{"c":31.74,"h":31.89,"l":31.74,"n":517,"o":31.84,"t":"2026-10-05T15:00:00Z","v":17476,"vw":31.808836},{"c":31.82,"h":31.86,"l":31.7,"n":295,"o":31.76,"t":"2026-10-05T15:15:00Z","v":13796,"vw":31.770297},{"c":31.95,"h":31.95,"l":31.835,"n":220,"o":31.85,"t":"2026-10-05T15:30:00Z","v":7782,"vw":31.878429},{"c":32.015,"h":32.12,"l":31.92,"n":443,"o":31.94,"t":"2026-10-05T15:45:00Z","v":14857,"vw":31.994449},{"c":32.11,"h":32.11,"l":31.95,"n":473,"o":32.01,"t":"2026-10-05T16:00:00Z","v":22309,"vw":32.0087},{"c":32.36,"h":32.36,"l":32.08,"n":371,"o":32.08,"t":"2026-10-05T16:15:00Z","v":13823,"vw":32.185091},{"c":32.52,"h":32.52,"l":32.37,"n":418,"o":32.4,"t":"2026-10-05T16:30:00Z","v":12996,"vw":32.445049},{"c":32.61,"h":32.63,"l":32.47,"n":387,"o":32.5,"t":"2026-10-05T16:45:00Z","v":15121,"vw":32.566096},{"c":32.47,"h":32.6223,"l":32.42,"n":534,"o":32.61,"t":"2026-10-05T17:00:00Z","v":23926,"vw":32.537447},{"c":32.74,"h":32.775,"l":32.44,"n":778,"o":32.45,"t":"2026-10-05T17:15:00Z","v":29803,"vw":32.581679},{"c":32.65,"h":32.71,"l":32.505,"n":876,"o":32.7,"t":"2026-10-05T17:30:00Z","v":62681,"vw":32.626926},{"c":32.73,"h":32.88,"l":32.68,"n":983,"o":32.68,"t":"2026-10-05T17:45:00Z","v":47150,"vw":32.774029},{"c":32.675,"h":32.78,"l":32.6,"n":645,"o":32.74,"t":"2026-10-05T18:00:00Z","v":25690,"vw":32.703862},{"c":32.73,"h":32.8,"l":32.675,"n":612,"o":32.7,"t":"2026-10-05T18:15:00Z","v":24689,"vw":32.733185},{"c":32.765,"h":32.82,"l":32.715,"n":593,"o":32.715,"t":"2026-10-05T18:30:00Z","v":24129,"vw":32.774309},{"c":32.67,"h":32.79,"l":32.59,"n":626,"o":32.765,"t":"2026-10-05T18:45:00Z","v":29257,"vw":32.70466},{"c":32.75,"h":32.825,"l":32.62,"n":860,"o":32.67,"t":"2026-10-05T19:00:00Z","v":35053,"vw":32.711476},{"c":32.78,"h":32.84,"l":32.7,"n":669,"o":32.73,"t":"2026-10-05T19:15:00Z","v":26462,"vw":32.783073},{"c":32.65,"h":32.82,"l":32.635,"n":1003,"o":32.79,"t":"2026-10-05T19:30:00Z","v":50005,"vw":32.749448},{"c":32.61,"h":32.68,"l":32.46,"n":3018,"o":32.65,"t":"2026-10-05T19:45:00Z","v":206477,"vw":32.570354},{"c":32.59,"h":32.61,"l":32.59,"n":29,"o":32.61,"t":"2026-10-05T20:00:00Z","v":157866,"vw":32.59003},{"c":32.59,"h":32.59,"l":32.59,"n":1,"o":32.59,"t":"2026-10-05T20:15:00Z","v":135024,"vw":32.59},{"c":32.7,"h":32.7,"l":32.7,"n":4,"o":32.7,"t":"2026-10-06T09:00:00Z","v":123,"vw":32.7},{"c":32.55,"h":32.55,"l":32.5,"n":49,"o":32.55,"t":"2026-10-06T11:15:00Z","v":2437,"vw":32.508333},{"c":32.71,"h":32.71,"l":32.71,"n":4,"o":32.71,"t":"2026-10-06T12:30:00Z","v":1366,"vw":32.71},{"c":32.6999,"h":32.6999,"l":32.6999,"n":1,"o":32.6999,"t":"2026-10-06T13:00:00Z","v":200,"vw":32.6999},{"c":32.0875,"h":32.68,"l":31.925,"n":202,"o":32.65,"t":"2026-10-06T13:30:00Z","v":13976,"vw":32.421434},{"c":32.035,"h":32.12,"l":31.87,"n":219,"o":32.11,"t":"2026-10-06T13:45:00Z","v":19092,"vw":32.016764},{"c":31.535,"h":32.1,"l":31.29,"n":716,"o":32.07,"t":"2026-10-06T14:00:00Z","v":57628,"vw":31.791045},{"c":31.615,"h":31.6799,"l":31.36,"n":645,"o":31.53,"t":"2026-10-06T14:15:00Z","v":77223,"vw":31.483938},{"c":31.52,"h":31.615,"l":31.375,"n":490,"o":31.605,"t":"2026-10-06T14:30:00Z","v":61898,"vw":31.468608},{"c":31.8,"h":31.89,"l":31.465,"n":588,"o":31.515,"t":"2026-10-06T14:45:00Z","v":31459,"vw":31.571775},{"c":31.83,"h":31.93,"l":31.62,"n":699,"o":31.83,"t":"2026-10-06T15:00:00Z","v":36691,"vw":31.755474},{"c":31.79,"h":31.875,"l":31.655,"n":851,"o":31.81,"t":"2026-10-06T15:15:00Z","v":44972,"vw":31.814562},{"c":31.675,"h":31.805,"l":31.58,"n":653,"o":31.78,"t":"2026-10-06T15:30:00Z","v":39392,"vw":31.682266},{"c":31.415,"h":31.7,"l":31.39,"n":568,"o":31.7,"t":"2026-10-06T15:45:00Z","v":67982,"vw":31.516863},{"c":31.43,"h":31.575,"l":31.38,"n":652,"o":31.415,"t":"2026-10-06T16:00:00Z","v":66873,"vw":31.4615},{"c":31.085,"h":31.42,"l":31.05,"n":758,"o":31.42,"t":"2026-10-06T16:15:00Z","v":84534,"vw":31.238371},{"c":30.96,"h":31.1,"l":30.915,"n":782,"o":31.085,"t":"2026-10-06T16:30:00Z","v":69812,"vw":31.045112},{"c":30.95,"h":31.04,"l":30.91,"n":338,"o":30.95,"t":"2026-10-06T16:45:00Z","v":26378,"vw":30.959223},{"c":30.995,"h":30.995,"l":30.85,"n":676,"o":30.97,"t":"2026-10-06T17:00:00Z","v":64786,"vw":30.952131},{"c":30.96,"h":31.01,"l":30.94,"n":435,"o":30.995,"t":"2026-10-06T17:15:00Z","v":27943,"vw":30.963092},{"c":30.99,"h":31.045,"l":30.97,"n":396,"o":30.97,"t":"2026-10-06T17:30:00Z","v":17472,"vw":30.993149},{"c":30.94,"h":31.01,"l":30.915,"n":669,"o":31.005,"t":"2026-10-06T17:45:00Z","v":65770,"vw":30.990595},{"c":31,"h":31.015,"l":30.945,"n":393,"o":30.95,"t":"2026-10-06T18:00:00Z","v":29897,"vw":30.994506},{"c":31.095,"h":31.095,"l":31,"n":491,"o":31,"t":"2026-10-06T18:15:00Z","v":30562,"vw":31.036175},{"c":31.05,"h":31.11,"l":31.02,"n":553,"o":31.095,"t":"2026-10-06T18:30:00Z","v":26091,"vw":31.067594},{"c":31.16,"h":31.16,"l":31.05,"n":481,"o":31.05,"t":"2026-10-06T18:45:00Z","v":17479,"vw":31.110538},{"c":31.045,"h":31.15,"l":31.02,"n":555,"o":31.14,"t":"2026-10-06T19:00:00Z","v":20889,"vw":31.075378},{"c":31.16,"h":31.16,"l":31.045,"n":822,"o":31.045,"t":"2026-10-06T19:15:00Z","v":52533,"vw":31.090695},{"c":31.07,"h":31.17,"l":30.98,"n":1621,"o":31.15,"t":"2026-10-06T19:30:00Z","v":139021,"vw":31.082043},{"c":31,"h":31.11,"l":30.965,"n":3412,"o":31.075,"t":"2026-10-06T19:45:00Z","v":401441,"vw":31.033882},{"c":31.005,"h":31.08,"l":31.005,"n":35,"o":31.005,"t":"2026-10-06T20:00:00Z","v":155695,"vw":31.005596},{"c":31.005,"h":31.005,"l":31.005,"n":1,"o":31.005,"t":"2026-10-06T20:45:00Z","v":1200,"vw":31.005},{"c":31.1,"h":31.1,"l":31.1,"n":1,"o":31.1,"t":"2026-10-06T21:30:00Z","v":100,"vw":31.1},{"c":31.05,"h":31.35,"l":31.05,"n":41,"o":31.35,"t":"2026-10-07T08:30:00Z","v":725,"vw":31.174688},{"c":31.04,"h":31.11,"l":31,"n":28,"o":31,"t":"2026-10-07T09:15:00Z","v":1881,"vw":31.048114},{"c":31,"h":31,"l":31,"n":2,"o":31,"t":"2026-10-07T11:00:00Z","v":262,"vw":31},{"c":30.88,"h":30.88,"l":30.88,"n":4,"o":30.88,"t":"2026-10-07T11:45:00Z","v":502,"vw":30.88},{"c":31.5,"h":31.5,"l":31.5,"n":1,"o":31.5,"t":"2026-10-07T12:00:00Z","v":110,"vw":31.5},{"c":30.9,"h":31.15,"l":30.9,"n":40,"o":31.1,"t":"2026-10-07T13:00:00Z","v":4292,"vw":31.05},{"c":30.85,"h":30.85,"l":30.85,"n":9,"o":30.85,"t":"2026-10-07T13:15:00Z","v":342,"vw":30.85},{"c":30.93,"h":30.93,"l":30.355,"n":258,"o":30.62,"t":"2026-10-07T13:30:00Z","v":21759,"vw":30.621398},{"c":31.13,"h":31.21,"l":30.9,"n":316,"o":30.93,"t":"2026-10-07T13:45:00Z","v":16838,"vw":31.044107},{"c":31.09,"h":31.28,"l":31.06,"n":623,"o":31.18,"t":"2026-10-07T14:00:00Z","v":38761,"vw":31.164934},{"c":31.15,"h":31.325,"l":31.05,"n":708,"o":31.12,"t":"2026-10-07T14:15:00Z","v":44147,"vw":31.218829},{"c":31.17,"h":31.255,"l":31.1,"n":537,"o":31.1,"t":"2026-10-07T14:30:00Z","v":23166,"vw":31.188332},{"c":31.1,"h":31.31,"l":31.1,"n":876,"o":31.14,"t":"2026-10-07T14:45:00Z","v":58621,"vw":31.23621},{"c":31.15,"h":31.175,"l":31.05,"n":530,"o":31.1,"t":"2026-10-07T15:00:00Z","v":25221,"vw":31.115345},{"c":31.3,"h":31.32,"l":31.16,"n":422,"o":31.17,"t":"2026-10-07T15:15:00Z","v":21469,"vw":31.270379},{"c":31.11,"h":31.35,"l":31.11,"n":441,"o":31.33,"t":"2026-10-07T15:30:00Z","v":19511,"vw":31.277216},{"c":31.225,"h":31.23,"l":31.13,"n":442,"o":31.13,"t":"2026-10-07T15:45:00Z","v":17327,"vw":31.176449},{"c":31.14,"h":31.22,"l":31.13,"n":380,"o":31.22,"t":"2026-10-07T16:00:00Z","v":14791,"vw":31.180738},{"c":30.8932,"h":31.135,"l":30.865,"n":532,"o":31.13,"t":"2026-10-07T16:15:00Z","v":35340,"vw":31.020221},{"c":30.7,"h":30.9,"l":30.7,"n":412,"o":30.85,"t":"2026-10-07T16:30:00Z","v":23759,"vw":30.816598},{"c":30.67,"h":30.75,"l":30.65,"n":354,"o":30.7,"t":"2026-10-07T16:45:00Z","v":16919,"vw":30.700061},{"c":30.727,"h":30.79,"l":30.61,"n":428,"o":30.675,"t":"2026-10-07T17:00:00Z","v":20172,"vw":30.706954},{"c":30.64,"h":30.72,"l":30.6,"n":367,"o":30.71,"t":"2026-10-07T17:15:00Z","v":16168,"vw":30.6596},{"c":30.64,"h":30.725,"l":30.535,"n":523,"o":30.63,"t":"2026-10-07T17:30:00Z","v":29487,"vw":30.649082},{"c":30.58,"h":30.65,"l":30.525,"n":547,"o":30.65,"t":"2026-10-07T17:45:00Z","v":31654,"vw":30.575738},{"c":30.44,"h":30.605,"l":30.44,"n":728,"o":30.6,"t":"2026-10-07T18:00:00Z","v":44422,"vw":30.529423},{"c":30.465,"h":30.51,"l":30.375,"n":569,"o":30.4575,"t":"2026-10-07T18:15:00Z","v":41250,"vw":30.418433},{"c":30.25,"h":30.52,"l":30.25,"n":551,"o":30.465,"t":"2026-10-07T18:30:00Z","v":28783,"vw":30.423084},{"c":30.25,"h":30.29,"l":30.225,"n":504,"o":30.225,"t":"2026-10-07T18:45:00Z","v":24309,"vw":30.256869},{"c":30.38,"h":30.38,"l":30.105,"n":1046,"o":30.26,"t":"2026-10-07T19:00:00Z","v":103302,"vw":30.218491},{"c":30.27,"h":30.38,"l":30.185,"n":1023,"o":30.38,"t":"2026-10-07T19:15:00Z","v":106260,"vw":30.240643},{"c":30.335,"h":30.45,"l":30.265,"n":1142,"o":30.29,"t":"2026-10-07T19:30:00Z","v":69604,"vw":30.351725},{"c":30.46,"h":30.51,"l":30.2,"n":3531,"o":30.36,"t":"2026-10-07T19:45:00Z","v":355746,"vw":30.373744},{"c":30.43,"h":30.48,"l":30.43,"n":35,"o":30.43,"t":"2026-10-07T20:00:00Z","v":338901,"vw":30.430051},{"c":30.51,"h":30.51,"l":30.51,"n":2,"o":30.51,"t":"2026-10-07T21:30:00Z","v":110,"vw":30.51},{"c":30.4,"h":30.8,"l":30.4,"n":29,"o":30.8,"t":"2026-10-08T08:00:00Z","v":507,"vw":30.533333},{"c":30.3,"h":30.31,"l":30.3,"n":24,"o":30.3,"t":"2026-10-08T12:30:00Z","v":784,"vw":30.302},{"c":29.62,"h":30.1,"l":29.44,"n":456,"o":30.07,"t":"2026-10-08T13:30:00Z","v":53177,"vw":29.861305},{"c":29.57,"h":29.67,"l":29.41,"n":598,"o":29.62,"t":"2026-10-08T13:45:00Z","v":121069,"vw":29.503634},{"c":29.33,"h":29.605,"l":29.195,"n":571,"o":29.605,"t":"2026-10-08T14:00:00Z","v":73828,"vw":29.411643},{"c":29.09,"h":29.335,"l":28.935,"n":1029,"o":29.33,"t":"2026-10-08T14:15:00Z","v":187275,"vw":29.144838},{"c":29.035,"h":29.13,"l":28.905,"n":823,"o":29.09,"t":"2026-10-08T14:30:00Z","v":60454,"vw":29.021244},{"c":28.99,"h":29.19,"l":28.93,"n":550,"o":29.03,"t":"2026-10-08T14:45:00Z","v":40609,"vw":29.057255},{"c":29.04,"h":29.115,"l":28.88,"n":798,"o":28.985,"t":"2026-10-08T15:00:00Z","v":71318,"vw":28.994381},{"c":28.97,"h":29.13,"l":28.97,"n":463,"o":29.05,"t":"2026-10-08T15:15:00Z","v":24284,"vw":29.065696},{"c":28.87,"h":28.96,"l":28.845,"n":383,"o":28.95,"t":"2026-10-08T15:30:00Z","v":21853,"vw":28.902226},{"c":28.6423,"h":28.9,"l":28.6251,"n":811,"o":28.87,"t":"2026-10-08T15:45:00Z","v":47889,"vw":28.721466},{"c":28.83,"h":28.9,"l":28.64,"n":1007,"o":28.65,"t":"2026-10-08T16:00:00Z","v":200070,"vw":28.72962},{"c":28.86,"h":28.98,"l":28.78,"n":818,"o":28.825,"t":"2026-10-08T16:15:00Z","v":89661,"vw":28.883031},{"c":28.87,"h":28.925,"l":28.83,"n":443,"o":28.85,"t":"2026-10-08T16:30:00Z","v":24501,"vw":28.878684},{"c":29.12,"h":29.16,"l":28.81,"n":1180,"o":28.86,"t":"2026-10-08T16:45:00Z","v":90400,"vw":28.979858},{"c":28.98,"h":29.34,"l":28.93,"n":1875,"o":29.1,"t":"2026-10-08T17:00:00Z","v":178905,"vw":29.156738},{"c":29.47,"h":29.48,"l":28.95,"n":1085,"o":28.95,"t":"2026-10-08T17:15:00Z","v":96159,"vw":29.068337},{"c":29.25,"h":29.51,"l":29.18,"n":619,"o":29.43,"t":"2026-10-08T17:30:00Z","v":37820,"vw":29.370149},{"c":29,"h":29.29,"l":28.93,"n":1529,"o":29.25,"t":"2026-10-08T17:45:00Z","v":145776,"vw":29.096743},{"c":29.22,"h":29.235,"l":28.975,"n":908,"o":28.975,"t":"2026-10-08T18:00:00Z","v":73888,"vw":29.064894},{"c":29.23,"h":29.25,"l":29.1,"n":544,"o":29.225,"t":"2026-10-08T18:15:00Z","v":41256,"vw":29.182248},{"c":29.36,"h":29.43,"l":29.22,"n":1927,"o":29.235,"t":"2026-10-08T18:30:00Z","v":207076,"vw":29.297382},{"c":29.25,"h":29.425,"l":29.175,"n":1073,"o":29.37,"t":"2026-10-08T18:45:00Z","v":131136,"vw":29.239634},{"c":29.4,"h":29.43,"l":29.225,"n":2610,"o":29.26,"t":"2026-10-08T19:00:00Z","v":319429,"vw":29.300987},{"c":29.32,"h":29.42,"l":29.28,"n":1502,"o":29.42,"t":"2026-10-08T19:15:00Z","v":163049,"vw":29.342516},{"c":29.42,"h":29.46,"l":29.24,"n":1643,"o":29.31,"t":"2026-10-08T19:30:00Z","v":155412,"vw":29.362271},{"c":29.28,"h":29.42,"l":29.2,"n":3880,"o":29.42,"t":"2026-10-08T19:45:00Z","v":314458,"vw":29.289113},{"c":29.3,"h":29.3,"l":29.3,"n":39,"o":29.3,"t":"2026-10-08T20:00:00Z","v":944979,"vw":29.3},{"c":29.15,"h":29.15,"l":29.15,"n":4,"o":29.15,"t":"2026-10-08T21:00:00Z","v":255,"vw":29.15},{"c":29.9,"h":29.9,"l":29.9,"n":14,"o":29.9,"t":"2026-10-09T08:00:00Z","v":888,"vw":29.9},{"c":29.4,"h":29.4,"l":29.4,"n":9,"o":29.4,"t":"2026-10-09T08:15:00Z","v":679,"vw":29.4},{"c":29.55,"h":29.55,"l":29.55,"n":6,"o":29.55,"t":"2026-10-09T09:00:00Z","v":105,"vw":29.55},{"c":29.4697,"h":29.4697,"l":29.4697,"n":1,"o":29.4697,"t":"2026-10-09T11:00:00Z","v":500,"vw":29.4697},{"c":29.19,"h":29.2,"l":29.19,"n":3,"o":29.2,"t":"2026-10-09T12:45:00Z","v":205,"vw":29.194926},{"c":29.45,"h":29.74,"l":29.3,"n":143,"o":29.3,"t":"2026-10-09T13:00:00Z","v":5592,"vw":29.451252},{"c":28.965,"h":29.32,"l":28.88,"n":514,"o":29.04,"t":"2026-10-09T13:30:00Z","v":37892,"vw":29.103919},{"c":29.48,"h":29.48,"l":28.965,"n":391,"o":28.965,"t":"2026-10-09T13:45:00Z","v":15886,"vw":29.289237},{"c":29.72,"h":29.8,"l":29.45,"n":434,"o":29.45,"t":"2026-10-09T14:00:00Z","v":22103,"vw":29.641299},{"c":29.65,"h":29.8,"l":29.555,"n":439,"o":29.705,"t":"2026-10-09T14:15:00Z","v":24348,"vw":29.673442},{"c":29.78,"h":29.78,"l":29.57,"n":496,"o":29.64,"t":"2026-10-09T14:30:00Z","v":32724,"vw":29.666135},{"c":29.95,"h":29.98,"l":29.59,"n":295,"o":29.65,"t":"2026-10-09T14:45:00Z","v":24393,"vw":29.74312},{"c":29.9475,"h":30.005,"l":29.91,"n":430,"o":29.92,"t":"2026-10-09T15:00:00Z","v":17788,"vw":29.951176},{"c":29.99,"h":30.02,"l":29.9,"n":550,"o":29.97,"t":"2026-10-09T15:15:00Z","v":25796,"vw":29.957727},{"c":30.09,"h":30.12,"l":29.935,"n":604,"o":30,"t":"2026-10-09T15:30:00Z","v":31572,"vw":30.052066},{"c":30.1,"h":30.16,"l":30.07,"n":271,"o":30.09,"t":"2026-10-09T15:45:00Z","v":10107,"vw":30.122432},{"c":30.135,"h":30.255,"l":30.07,"n":699,"o":30.1,"t":"2026-10-09T16:00:00Z","v":37804,"vw":30.179042},{"c":30.11,"h":30.22,"l":30.08,"n":602,"o":30.14,"t":"2026-10-09T16:15:00Z","v":27282,"vw":30.150594},{"c":29.99,"h":30.155,"l":29.97,"n":727,"o":30.14,"t":"2026-10-09T16:30:00Z","v":35729,"vw":30.042395},{"c":30,"h":30.11,"l":30,"n":303,"o":30,"t":"2026-10-09T16:45:00Z","v":12204,"vw":30.062236},{"c":29.98,"h":30.02,"l":29.925,"n":381,"o":30.02,"t":"2026-10-09T17:00:00Z","v":16541,"vw":29.971687},{"c":29.975,"h":30.05,"l":29.975,"n":377,"o":30,"t":"2026-10-09T17:15:00Z","v":14478,"vw":30.000529},{"c":30.035,"h":30.065,"l":29.98,"n":494,"o":29.99,"t":"2026-10-09T17:30:00Z","v":16550,"vw":30.0149},{"c":29.94,"h":30.05,"l":29.91,"n":436,"o":30.035,"t":"2026-10-09T17:45:00Z","v":17712,"vw":29.953786},{"c":29.935,"h":29.985,"l":29.93,"n":412,"o":29.96,"t":"2026-10-09T18:00:00Z","v":18804,"vw":29.957606},{"c":29.99,"h":30,"l":29.92,"n":438,"o":29.94,"t":"2026-10-09T18:15:00Z","v":19475,"vw":29.964546},{"c":29.995,"h":30.04,"l":29.975,"n":433,"o":30,"t":"2026-10-09T18:30:00Z","v":20901,"vw":30.007245},{"c":29.975,"h":30.12,"l":29.975,"n":531,"o":30,"t":"2026-10-09T18:45:00Z","v":29136,"vw":30.046594},{"c":29.93,"h":29.99,"l":29.93,"n":570,"o":29.96,"t":"2026-10-09T19:00:00Z","v":31096,"vw":29.965741},{"c":29.87,"h":29.93,"l":29.83,"n":634,"o":29.93,"t":"2026-10-09T19:15:00Z","v":28221,"vw":29.891672},{"c":29.86,"h":29.89,"l":29.8,"n":925,"o":29.86,"t":"2026-10-09T19:30:00Z","v":45192,"vw":29.85888},{"c":29.9,"h":29.91,"l":29.745,"n":3216,"o":29.86,"t":"2026-10-09T19:45:00Z","v":202797,"vw":29.825244},{"c":29.89,"h":29.9,"l":29.89,"n":20,"o":29.9,"t":"2026-10-09T20:00:00Z","v":157661,"vw":29.890028},{"c":29.75,"h":29.75,"l":29.75,"n":9,"o":29.75,"t":"2026-10-12T11:00:00Z","v":553,"vw":29.75},{"c":29.5437,"h":29.91,"l":29.5437,"n":11,"o":29.7,"t":"2026-10-12T11:15:00Z","v":467,"vw":29.720466},{"c":29.75,"h":29.75,"l":29.75,"n":4,"o":29.75,"t":"2026-10-12T12:00:00Z","v":140,"vw":29.75},{"c":30.05,"h":30.05,"l":30.05,"n":3,"o":30.05,"t":"2026-10-12T12:15:00Z","v":102,"vw":30.05},{"c":29.8,"h":30.025,"l":28.99,"n":98,"o":29.61,"t":"2026-10-12T13:30:00Z","v":9959,"vw":29.697483},{"c":29.64,"h":29.72,"l":29.53,"n":146,"o":29.72,"t":"2026-10-12T13:45:00Z","v":5645,"vw":29.611886},{"c":29.58,"h":29.67,"l":29.42,"n":356,"o":29.5675,"t":"2026-10-12T14:00:00Z","v":14221,"vw":29.53469},{"c":29.49,"h":29.63,"l":29.45,"n":360,"o":29.54,"t":"2026-10-12T14:15:00Z","v":19660,"vw":29.524326},{"c":29.41,"h":29.46,"l":29.28,"n":299,"o":29.45,"t":"2026-10-12T14:30:00Z","v":13262,"vw":29.397869},{"c":29.47,"h":29.51,"l":29.33,"n":378,"o":29.4,"t":"2026-10-12T14:45:00Z","v":17827,"vw":29.415922},{"c":29.575,"h":29.59,"l":29.44,"n":283,"o":29.47,"t":"2026-10-12T15:00:00Z","v":13184,"vw":29.488081},{"c":29.585,"h":29.6,"l":29.55,"n":303,"o":29.575,"t":"2026-10-12T15:15:00Z","v":7699,"vw":29.574705},{"c":29.51,"h":29.58,"l":29.5,"n":312,"o":29.58,"t":"2026-10-12T15:30:00Z","v":8490,"vw":29.545696},{"c":29.54,"h":29.56,"l":29.52,"n":241,"o":29.53,"t":"2026-10-12T15:45:00Z","v":6703,"vw":29.542415},{"c":29.445,"h":29.58,"l":29.44,"n":385,"o":29.53,"t":"2026-10-12T16:00:00Z","v":31950,"vw":29.488521},{"c":29.53,"h":29.54,"l":29.42,"n":314,"o":29.445,"t":"2026-10-12T16:15:00Z","v":13480,"vw":29.475776},{"c":29.5,"h":29.56,"l":29.49,"n":174,"o":29.53,"t":"2026-10-12T16:30:00Z","v":7576,"vw":29.525279},{"c":29.49,"h":29.54,"l":29.48,"n":370,"o":29.505,"t":"2026-10-12T16:45:00Z","v":12181,"vw":29.50185},{"c":29.51,"h":29.52,"l":29.475,"n":285,"o":29.5,"t":"2026-10-12T17:00:00Z","v":9120,"vw":29.489989},{"c":29.48,"h":29.53,"l":29.385,"n":422,"o":29.5,"t":"2026-10-12T17:15:00Z","v":12400,"vw":29.44873},{"c":29.48,"h":29.5,"l":29.43,"n":212,"o":29.47,"t":"2026-10-12T17:30:00Z","v":7293,"vw":29.474648},{"c":29.45,"h":29.48,"l":29.39,"n":308,"o":29.48,"t":"2026-10-12T17:45:00Z","v":9217,"vw":29.44124},{"c":29.5,"h":29.5,"l":29.43,"n":237,"o":29.43,"t":"2026-10-12T18:00:00Z","v":6733,"vw":29.467091},{"c":29.39,"h":29.5089,"l":29.375,"n":298,"o":29.5,"t":"2026-10-12T18:15:00Z","v":14313,"vw":29.432849},{"c":29.365,"h":29.42,"l":29.365,"n":246,"o":29.395,"t":"2026-10-12T18:30:00Z","v":7657,"vw":29.399449},{"c":29.315,"h":29.38,"l":29.28,"n":268,"o":29.35,"t":"2026-10-12T18:45:00Z","v":7679,"vw":29.335726},{"c":29.155,"h":29.315,"l":29.13,"n":359,"o":29.315,"t":"2026-10-12T19:00:00Z","v":14020,"vw":29.207377},{"c":29.275,"h":29.32,"l":29.13,"n":507,"o":29.18,"t":"2026-10-12T19:15:00Z","v":23821,"vw":29.2049},{"c":29.32,"h":29.34,"l":29.275,"n":590,"o":29.275,"t":"2026-10-12T19:30:00Z","v":22887,"vw":29.308386},{"c":29.445,"h":29.46,"l":29.29,"n":2035,"o":29.31,"t":"2026-10-12T19:45:00Z","v":87845,"vw":29.387935},{"c":29.43,"h":29.43,"l":29.43,"n":35,"o":29.43,"t":"2026-10-12T20:00:00Z","v":166213,"vw":29.43},{"c":29.55,"h":29.55,"l":29.4,"n":46,"o":29.4,"t":"2026-10-13T11:00:00Z","v":4143,"vw":29.434607},{"c":29.46,"h":29.46,"l":29.46,"n":17,"o":29.46,"t":"2026-10-13T11:15:00Z","v":2005,"vw":29.46},{"c":29.5,"h":29.5,"l":29.45,"n":9,"o":29.45,"t":"2026-10-13T12:45:00Z","v":513,"vw":29.485294},{"c":29.09,"h":29.28,"l":28.95,"n":135,"o":29.28,"t":"2026-10-13T13:30:00Z","v":13023,"vw":29.222916},{"c":28.875,"h":29.01,"l":28.84,"n":271,"o":29.01,"t":"2026-10-13T13:45:00Z","v":13393,"vw":28.899595},{"c":29,"h":29.15,"l":28.87,"n":379,"o":28.9,"t":"2026-10-13T14:00:00Z","v":66006,"vw":28.963484},{"c":28.5,"h":29.018,"l":28.45,"n":650,"o":28.985,"t":"2026-10-13T14:15:00Z","v":40883,"vw":28.676457},{"c":28.48,"h":28.53,"l":28.32,"n":618,"o":28.4501,"t":"2026-10-13T14:30:00Z","v":44261,"vw":28.419598},{"c":28.4,"h":28.505,"l":28.3769,"n":408,"o":28.495,"t":"2026-10-13T14:45:00Z","v":19593,"vw":28.450246},{"c":28.44,"h":28.56,"l":28.375,"n":985,"o":28.415,"t":"2026-10-13T15:00:00Z","v":167864,"vw":28.438214},{"c":28.375,"h":28.49,"l":28.365,"n":642,"o":28.45,"t":"2026-10-13T15:15:00Z","v":60712,"vw":28.440143},{"c":28.53,"h":28.53,"l":28.335,"n":567,"o":28.36,"t":"2026-10-13T15:30:00Z","v":48010,"vw":28.436958},{"c":28.53,"h":28.58,"l":28.47,"n":628,"o":28.515,"t":"2026-10-13T15:45:00Z","v":43238,"vw":28.52335},{"c":28.44,"h":28.645,"l":28.43,"n":517,"o":28.53,"t":"2026-10-13T16:00:00Z","v":42282,"vw":28.516773},{"c":28.45,"h":28.46,"l":28.395,"n":391,"o":28.44,"t":"2026-10-13T16:15:00Z","v":29185,"vw":28.416631},{"c":28.485,"h":28.5,"l":28.44,"n":425,"o":28.44,"t":"2026-10-13T16:30:00Z","v":23369,"vw":28.472439},{"c":28.395,"h":28.515,"l":28.36,"n":500,"o":28.485,"t":"2026-10-13T16:45:00Z","v":23366,"vw":28.476357},{"c":28.21,"h":28.51,"l":28.21,"n":440,"o":28.37,"t":"2026-10-13T17:00:00Z","v":64608,"vw":28.393292},{"c":28.07,"h":28.24,"l":28.04,"n":523,"o":28.24,"t":"2026-10-13T17:15:00Z","v":32026,"vw":28.119919},{"c":28.04,"h":28.17,"l":28.01,"n":511,"o":28.07,"t":"2026-10-13T17:30:00Z","v":29882,"vw":28.097047},{"c":28.06,"h":28.135,"l":28,"n":749,"o":28.04,"t":"2026-10-13T17:45:00Z","v":43058,"vw":28.037511},{"c":28.035,"h":28.11,"l":28.025,"n":651,"o":28.05,"t":"2026-10-13T18:00:00Z","v":34949,"vw":28.066813},{"c":28.085,"h":28.085,"l":27.95,"n":734,"o":28.01,"t":"2026-10-13T18:15:00Z","v":52467,"vw":28.008949},{"c":27.99,"h":28.09,"l":27.99,"n":661,"o":28.085,"t":"2026-10-13T18:30:00Z","v":37547,"vw":28.047932},{"c":27.94,"h":28.05,"l":27.92,"n":747,"o":27.99,"t":"2026-10-13T18:45:00Z","v":53408,"vw":27.991249},{"c":28.26,"h":28.285,"l":27.92,"n":785,"o":27.92,"t":"2026-10-13T19:00:00Z","v":61851,"vw":28.100416},{"c":28.365,"h":28.38,"l":28.24,"n":630,"o":28.24,"t":"2026-10-13T19:15:00Z","v":45354,"vw":28.295235},{"c":28.38,"h":28.44,"l":28.27,"n":1175,"o":28.36,"t":"2026-10-13T19:30:00Z","v":84805,"vw":28.346314},{"c":28.23,"h":28.375,"l":28.18,"n":4297,"o":28.35,"t":"2026-10-13T19:45:00Z","v":333080,"vw":28.259815},{"c":28.25,"h":28.25,"l":28.25,"n":34,"o":28.25,"t":"2026-10-13T20:00:00Z","v":376677,"vw":28.25},{"c":28.155,"h":28.155,"l":28.155,"n":1,"o":28.155,"t":"2026-10-13T22:00:00Z","v":250,"vw":28.155},{"c":28.3,"h":28.55,"l":28.1,"n":79,"o":28.55,"t":"2026-10-14T08:00:00Z","v":5950,"vw":28.439061},{"c":28.4,"h":28.4,"l":28.3,"n":29,"o":28.3,"t":"2026-10-14T08:15:00Z","v":1303,"vw":28.319102},{"c":28.4,"h":28.4,"l":28.4,"n":6,"o":28.4,"t":"2026-10-14T09:15:00Z","v":492,"vw":28.4},{"c":28.1,"h":28.2,"l":28.1,"n":6,"o":28.2,"t":"2026-10-14T12:45:00Z","v":403,"vw":28.125},{"c":28.55,"h":28.66,"l":27.91,"n":399,"o":28.49,"t":"2026-10-14T13:30:00Z","v":35558,"vw":28.275702},{"c":28.455,"h":28.72,"l":28.42,"n":467,"o":28.46,"t":"2026-10-14T13:45:00Z","v":29902,"vw":28.582485},{"c":28.385,"h":28.73,"l":28.37,"n":671,"o":28.44,"t":"2026-10-14T14:00:00Z","v":52123,"vw":28.558573},{"c":28.26,"h":28.465,"l":28.23,"n":740,"o":28.39,"t":"2026-10-14T14:15:00Z","v":43591,"vw":28.334205},{"c":28.39,"h":28.4,"l":28.22,"n":559,"o":28.24,"t":"2026-10-14T14:30:00Z","v":26395,"vw":28.315504},{"c":28.3,"h":28.51,"l":28.25,"n":651,"o":28.39,"t":"2026-10-14T14:45:00Z","v":39330,"vw":28.397795},{"c":28.225,"h":28.33,"l":28.15,"n":520,"o":28.27,"t":"2026-10-14T15:00:00Z","v":22730,"vw":28.220466},{"c":28.2,"h":28.25,"l":28.15,"n":399,"o":28.225,"t":"2026-10-14T15:15:00Z","v":17030,"vw":28.208583},{"c":28.065,"h":28.21,"l":28.065,"n":576,"o":28.2,"t":"2026-10-14T15:30:00Z","v":36142,"vw":28.178609},{"c":28.06,"h":28.155,"l":28.05,"n":397,"o":28.07,"t":"2026-10-14T15:45:00Z","v":18008,"vw":28.096607},{"c":27.87,"h":28.07,"l":27.86,"n":416,"o":28.055,"t":"2026-10-14T16:00:00Z","v":20531,"vw":27.976735},{"c":27.9,"h":27.92,"l":27.835,"n":381,"o":27.9,"t":"2026-10-14T16:15:00Z","v":18573,"vw":27.874374},{"c":27.87,"h":27.93,"l":27.81,"n":341,"o":27.92,"t":"2026-10-14T16:30:00Z","v":15873,"vw":27.871637},{"c":27.98,"h":27.98,"l":27.85,"n":243,"o":27.9,"t":"2026-10-14T16:45:00Z","v":13859,"vw":27.894},{"c":27.98,"h":28.06,"l":27.965,"n":242,"o":27.965,"t":"2026-10-14T17:00:00Z","v":18428,"vw":28.020631},{"c":27.965,"h":28.03,"l":27.96,"n":278,"o":27.975,"t":"2026-10-14T17:15:00Z","v":11854,"vw":27.999323},{"c":28.01,"h":28.1,"l":27.95,"n":362,"o":27.95,"t":"2026-10-14T17:30:00Z","v":19493,"vw":28.0421},{"c":27.98,"h":28.015,"l":27.97,"n":273,"o":28.015,"t":"2026-10-14T17:45:00Z","v":13386,"vw":27.984978},{"c":28.01,"h":28.03,"l":27.94,"n":376,"o":27.99,"t":"2026-10-14T18:00:00Z","v":18980,"vw":27.993181},{"c":27.89,"h":28.005,"l":27.89,"n":387,"o":28.005,"t":"2026-10-14T18:15:00Z","v":17485,"vw":27.949775},{"c":27.86,"h":27.955,"l":27.86,"n":286,"o":27.9,"t":"2026-10-14T18:30:00Z","v":12009,"vw":27.916072},{"c":27.86,"h":27.89,"l":27.83,"n":323,"o":27.85,"t":"2026-10-14T18:45:00Z","v":15588,"vw":27.854993},{"c":27.76,"h":27.86,"l":27.72,"n":672,"o":27.86,"t":"2026-10-14T19:00:00Z","v":39435,"vw":27.774312},{"c":27.74,"h":27.78,"l":27.68,"n":709,"o":27.755,"t":"2026-10-14T19:15:00Z","v":38070,"vw":27.730425},{"c":27.775,"h":27.89,"l":27.755,"n":783,"o":27.755,"t":"2026-10-14T19:30:00Z","v":41619,"vw":27.811411},{"c":27.85,"h":27.935,"l":27.76,"n":2671,"o":27.77,"t":"2026-10-14T19:45:00Z","v":168760,"vw":27.837692},{"c":28.39,"h":28.39,"l":27.835,"n":53,"o":27.835,"t":"2026-10-14T20:00:00Z","v":221839,"vw":27.836198},{"c":27.84,"h":27.84,"l":27.84,"n":2,"o":27.84,"t":"2026-10-14T20:30:00Z","v":200,"vw":27.84},{"c":27.9,"h":27.9,"l":27.9,"n":2,"o":27.9,"t":"2026-10-15T10:15:00Z","v":101,"vw":27.9},{"c":27.8,"h":27.86,"l":27.8,"n":11,"o":27.86,"t":"2026-10-15T10:45:00Z","v":1211,"vw":27.810874},{"c":27.85,"h":27.9,"l":27.85,"n":15,"o":27.9,"t":"2026-10-15T13:00:00Z","v":600,"vw":27.867065},{"c":28.1,"h":28.275,"l":27.65,"n":378,"o":28.05,"t":"2026-10-15T13:30:00Z","v":39943,"vw":27.93111},{"c":28.13,"h":28.21,"l":28.06,"n":257,"o":28.1,"t":"2026-10-15T13:45:00Z","v":26908,"vw":28.078895},{"c":28.35,"h":28.43,"l":28.165,"n":578,"o":28.19,"t":"2026-10-15T14:00:00Z","v":41568,"vw":28.287514},{"c":28.35,"h":28.49,"l":28.31,"n":441,"o":28.35,"t":"2026-10-15T14:15:00Z","v":35596,"vw":28.345918},{"c":28.74,"h":28.74,"l":28.34,"n":292,"o":28.34,"t":"2026-10-15T14:30:00Z","v":11579,"vw":28.565609},{"c":28.63,"h":28.79,"l":28.55,"n":473,"o":28.75,"t":"2026-10-15T14:45:00Z","v":15963,"vw":28.661359},{"c":28.64,"h":28.71,"l":28.59,"n":216,"o":28.63,"t":"2026-10-15T15:00:00Z","v":7738,"vw":28.649992},{"c":28.615,"h":28.68,"l":28.6,"n":308,"o":28.64,"t":"2026-10-15T15:15:00Z","v":8628,"vw":28.629772},{"c":28.51,"h":28.64,"l":28.5,"n":400,"o":28.64,"t":"2026-10-15T15:30:00Z","v":12306,"vw":28.563086},{"c":28.465,"h":28.54,"l":28.45,"n":323,"o":28.509113,"t":"2026-10-15T15:45:00Z","v":13627,"vw":28.475171},{"c":28.44,"h":28.5,"l":28.385,"n":389,"o":28.465,"t":"2026-10-15T16:00:00Z","v":19740,"vw":28.438581},{"c":28.36,"h":28.47,"l":28.33,"n":282,"o":28.47,"t":"2026-10-15T16:15:00Z","v":31138,"vw":28.401718},{"c":28.45,"h":28.45,"l":28.32,"n":279,"o":28.36,"t":"2026-10-15T16:30:00Z","v":14148,"vw":28.37596},{"c":28.49,"h":28.49,"l":28.42,"n":326,"o":28.45,"t":"2026-10-15T16:45:00Z","v":9841,"vw":28.447213},{"c":28.695,"h":28.695,"l":28.45,"n":486,"o":28.47,"t":"2026-10-15T17:00:00Z","v":29158,"vw":28.537246},{"c":28.71,"h":28.73,"l":28.69,"n":218,"o":28.7,"t":"2026-10-15T17:15:00Z","v":9977,"vw":28.711857},{"c":28.695,"h":28.78,"l":28.685,"n":547,"o":28.71,"t":"2026-10-15T17:30:00Z","v":38797,"vw":28.731178},{"c":28.795,"h":28.85,"l":28.71,"n":638,"o":28.715,"t":"2026-10-15T17:45:00Z","v":43140,"vw":28.777154},{"c":28.65,"h":28.8,"l":28.64,"n":463,"o":28.77,"t":"2026-10-15T18:00:00Z","v":26596,"vw":28.712054},{"c":28.6,"h":28.67,"l":28.59,"n":457,"o":28.64,"t":"2026-10-15T18:15:00Z","v":24020,"vw":28.622285},{"c":28.655,"h":28.73,"l":28.54,"n":588,"o":28.59,"t":"2026-10-15T18:30:00Z","v":41499,"vw":28.65143},{"c":28.61,"h":28.64,"l":28.58,"n":519,"o":28.62,"t":"2026-10-15T18:45:00Z","v":28999,"vw":28.611858},{"c":28.55,"h":28.65,"l":28.5,"n":712,"o":28.615,"t":"2026-10-15T19:00:00Z","v":42454,"vw":28.574329},{"c":28.51,"h":28.58,"l":28.46,"n":882,"o":28.56,"t":"2026-10-15T19:15:00Z","v":48640,"vw":28.522284},{"c":28.82,"h":28.83,"l":28.51,"n":1055,"o":28.51,"t":"2026-10-15T19:30:00Z","v":66048,"vw":28.709207},{"c":28.91,"h":28.95,"l":28.81,"n":3636,"o":28.81,"t":"2026-10-15T19:45:00Z","v":289469,"vw":28.881147},{"c":28.93,"h":28.93,"l":28.93,"n":46,"o":28.93,"t":"2026-10-15T20:00:00Z","v":184716,"vw":28.93},{"c":29.01,"h":29.26,"l":29.01,"n":32,"o":29.24,"t":"2026-10-16T08:00:00Z","v":895,"vw":29.163179},{"c":28.9,"h":29.31,"l":28.9,"n":31,"o":29.31,"t":"2026-10-16T08:30:00Z","v":1562,"vw":28.941032},{"c":29,"h":29,"l":29,"n":13,"o":29,"t":"2026-10-16T11:00:00Z","v":122,"vw":29},{"c":28.541,"h":28.93,"l":28.47,"n":262,"o":28.93,"t":"2026-10-16T13:30:00Z","v":24261,"vw":28.788858},{"c":28.29,"h":28.54,"l":28.21,"n":364,"o":28.54,"t":"2026-10-16T13:45:00Z","v":17377,"vw":28.350134},{"c":28.65,"h":28.65,"l":28.27,"n":423,"o":28.27,"t":"2026-10-16T14:00:00Z","v":25651,"vw":28.503549},{"c":28.57,"h":28.66,"l":28.54,"n":156,"o":28.66,"t":"2026-10-16T14:15:00Z","v":5877,"vw":28.566667},{"c":28.52,"h":28.59,"l":28.41,"n":415,"o":28.41,"t":"2026-10-16T14:30:00Z","v":20001,"vw":28.509775},{"c":28.49,"h":28.59,"l":28.44,"n":237,"o":28.59,"t":"2026-10-16T14:45:00Z","v":11732,"vw":28.498524},{"c":28.52,"h":28.53,"l":28.29,"n":476,"o":28.45,"t":"2026-10-16T15:00:00Z","v":32905,"vw":28.365004},{"c":28.05,"h":28.52,"l":28.02,"n":627,"o":28.49,"t":"2026-10-16T15:15:00Z","v":74095,"vw":28.229105},{"c":28.26,"h":28.31,"l":28.01,"n":811,"o":28.06,"t":"2026-10-16T15:30:00Z","v":50652,"vw":28.116072},{"c":28.19,"h":28.27,"l":28.16,"n":425,"o":28.22,"t":"2026-10-16T15:45:00Z","v":13024,"vw":28.214515},{"c":28.105,"h":28.17,"l":28.07,"n":437,"o":28.17,"t":"2026-10-16T16:00:00Z","v":14716,"vw":28.127081},{"c":27.98,"h":28.2,"l":27.98,"n":342,"o":28.105,"t":"2026-10-16T16:15:00Z","v":12559,"vw":28.076127},{"c":27.99,"h":28.09,"l":27.97,"n":648,"o":27.995,"t":"2026-10-16T16:30:00Z","v":73509,"vw":28.026037},{"c":27.955,"h":28.04,"l":27.935,"n":511,"o":27.97,"t":"2026-10-16T16:45:00Z","v":27978,"vw":27.980349},{"c":27.885,"h":27.985,"l":27.875,"n":464,"o":27.98,"t":"2026-10-16T17:00:00Z","v":22123,"vw":27.922094},{"c":27.89,"h":27.92,"l":27.835,"n":400,"o":27.885,"t":"2026-10-16T17:15:00Z","v":14723,"vw":27.874189},{"c":27.85,"h":28.01,"l":27.825,"n":354,"o":27.86,"t":"2026-10-16T17:30:00Z","v":14905,"vw":27.907861},{"c":27.81,"h":27.8925,"l":27.81,"n":217,"o":27.86,"t":"2026-10-16T17:45:00Z","v":8158,"vw":27.842005},{"c":27.74,"h":27.79,"l":27.67,"n":427,"o":27.77,"t":"2026-10-16T18:00:00Z","v":18375,"vw":27.741182},{"c":27.78,"h":27.815,"l":27.7,"n":275,"o":27.7,"t":"2026-10-16T18:15:00Z","v":11079,"vw":27.760175},{"c":27.77,"h":27.85,"l":27.77,"n":441,"o":27.8099,"t":"2026-10-16T18:30:00Z","v":11586,"vw":27.808597},{"c":27.75,"h":27.78,"l":27.72,"n":393,"o":27.75,"t":"2026-10-16T18:45:00Z","v":11301,"vw":27.74525},{"c":27.78,"h":27.82,"l":27.6675,"n":681,"o":27.76,"t":"2026-10-16T19:00:00Z","v":23213,"vw":27.749723},{"c":27.72,"h":27.8,"l":27.69,"n":575,"o":27.77,"t":"2026-10-16T19:15:00Z","v":21173,"vw":27.751086},{"c":27.6,"h":27.74,"l":27.52,"n":1080,"o":27.72,"t":"2026-10-16T19:30:00Z","v":44470,"vw":27.600817},{"c":27.55,"h":27.61,"l":27.465,"n":2704,"o":27.6,"t":"2026-10-16T19:45:00Z","v":154679,"vw":27.535363},{"c":27.53,"h":27.56,"l":27.53,"n":42,"o":27.53,"t":"2026-10-16T20:00:00Z","v":217910,"vw":27.53014},{"c":27.6,"h":27.6,"l":27.6,"n":1,"o":27.6,"t":"2026-10-19T11:00:00Z","v":475,"vw":27.6},{"c":27.9999,"h":27.9999,"l":27.9999,"n":1,"o":27.9999,"t":"2026-10-19T12:15:00Z","v":200,"vw":27.9999},{"c":27.61,"h":27.61,"l":27.61,"n":2,"o":27.61,"t":"2026-10-19T13:15:00Z","v":218,"vw":27.61},{"c":27.78,"h":28.53,"l":27.5,"n":358,"o":27.73,"t":"2026-10-19T13:30:00Z","v":50729,"vw":28.05433},{"c":28.047,"h":28.13,"l":27.78,"n":329,"o":27.78,"t":"2026-10-19T13:45:00Z","v":38766,"vw":28.010574},{"c":28.5,"h":28.58,"l":28.04,"n":702,"o":28.045,"t":"2026-10-19T14:00:00Z","v":62632,"vw":28.367414},{"c":28.65,"h":28.66,"l":28.42,"n":411,"o":28.51,"t":"2026-10-19T14:15:00Z","v":71149,"vw":28.498398},{"c":28.695,"h":28.925,"l":28.5,"n":931,"o":28.58,"t":"2026-10-19T14:30:00Z","v":61043,"vw":28.740119},{"c":28.78,"h":28.87,"l":28.74,"n":492,"o":28.74,"t":"2026-10-19T14:45:00Z","v":25696,"vw":28.837574},{"c":28.785,"h":28.865,"l":28.75,"n":417,"o":28.7679,"t":"2026-10-19T15:00:00Z","v":31862,"vw":28.807605},{"c":28.885,"h":28.91,"l":28.78,"n":604,"o":28.84,"t":"2026-10-19T15:15:00Z","v":49459,"vw":28.872684},{"c":29.095,"h":29.16,"l":28.9,"n":734,"o":28.9,"t":"2026-10-19T15:30:00Z","v":60144,"vw":29.031318},{"c":29.035,"h":29.19,"l":29.03,"n":688,"o":29.09,"t":"2026-10-19T15:45:00Z","v":53192,"vw":29.093692},{"c":29.13,"h":29.175,"l":28.99,"n":226,"o":29,"t":"2026-10-19T16:00:00Z","v":9770,"vw":29.074775},{"c":29.565,"h":29.63,"l":29.15,"n":878,"o":29.15,"t":"2026-10-19T16:15:00Z","v":92792,"vw":29.463328},{"c":29.7,"h":29.78,"l":29.44,"n":478,"o":29.565,"t":"2026-10-19T16:30:00Z","v":27128,"vw":29.663662},{"c":29.54,"h":29.7037,"l":29.54,"n":380,"o":29.695,"t":"2026-10-19T16:45:00Z","v":17282,"vw":29.643607},{"c":29.635,"h":29.72,"l":29.5,"n":798,"o":29.57,"t":"2026-10-19T17:00:00Z","v":40336,"vw":29.612906},{"c":29.735,"h":29.77,"l":29.62,"n":540,"o":29.63,"t":"2026-10-19T17:15:00Z","v":19395,"vw":29.688475},{"c":29.53,"h":29.75,"l":29.5,"n":524,"o":29.75,"t":"2026-10-19T17:30:00Z","v":36090,"vw":29.555906},{"c":29.57,"h":29.6,"l":29.49,"n":568,"o":29.525,"t":"2026-10-19T17:45:00Z","v":33964,"vw":29.545025},{"c":29.485,"h":29.6,"l":29.48,"n":393,"o":29.58,"t":"2026-10-19T18:00:00Z","v":18590,"vw":29.530905},{"c":29.435,"h":29.49,"l":29.38,"n":815,"o":29.485,"t":"2026-10-19T18:15:00Z","v":64964,"vw":29.414077},{"c":29.5,"h":29.53,"l":29.435,"n":497,"o":29.435,"t":"2026-10-19T18:30:00Z","v":23683,"vw":29.47872},{"c":29.565,"h":29.68,"l":29.45,"n":1211,"o":29.505,"t":"2026-10-19T18:45:00Z","v":71038,"vw":29.592131},{"c":29.6,"h":29.655,"l":29.59,"n":708,"o":29.59,"t":"2026-10-19T19:00:00Z","v":25547,"vw":29.611766},{"c":29.72,"h":29.78,"l":29.6,"n":1052,"o":29.6,"t":"2026-10-19T19:15:00Z","v":53149,"vw":29.682253},{"c":29.71,"h":29.845,"l":29.6825,"n":1321,"o":29.73,"t":"2026-10-19T19:30:00Z","v":64347,"vw":29.763986},{"c":29.67,"h":29.745,"l":29.55,"n":3900,"o":29.705,"t":"2026-10-19T19:45:00Z","v":208382,"vw":29.660078},{"c":29.67,"h":29.67,"l":29.65,"n":35,"o":29.67,"t":"2026-10-19T20:00:00Z","v":317058,"vw":29.669993},{"c":29.95,"h":29.95,"l":29.95,"n":1,"o":29.95,"t":"2026-10-20T13:15:00Z","v":100,"vw":29.95},{"c":30.345,"h":30.35,"l":29.605,"n":324,"o":29.99,"t":"2026-10-20T13:30:00Z","v":26052,"vw":30.013412},{"c":30.36,"h":30.41,"l":30.07,"n":419,"o":30.125,"t":"2026-10-20T13:45:00Z","v":26511,"vw":30.153554},{"c":30.255,"h":30.45,"l":30.225,"n":403,"o":30.35,"t":"2026-10-20T14:00:00Z","v":37491,"vw":30.358499},{"c":30.06,"h":30.35,"l":29.99,"n":955,"o":30.35,"t":"2026-10-20T14:15:00Z","v":53407,"vw":30.095139},{"c":30.63,"h":30.63,"l":30.03,"n":751,"o":30.065,"t":"2026-10-20T14:30:00Z","v":50903,"vw":30.364908},{"c":30.68,"h":30.82,"l":30.565,"n":420,"o":30.63,"t":"2026-10-20T14:45:00Z","v":43040,"vw":30.700441},{"c":30.39,"h":30.81,"l":30.38,"n":814,"o":30.755,"t":"2026-10-20T15:00:00Z","v":42449,"vw":30.693586},{"c":30.56,"h":30.62,"l":30.33,"n":740,"o":30.37,"t":"2026-10-20T15:15:00Z","v":53776,"vw":30.460205},{"c":30.49,"h":30.58,"l":30.455,"n":292,"o":30.55,"t":"2026-10-20T15:30:00Z","v":13456,"vw":30.514709},{"c":30.32,"h":30.45,"l":30.3,"n":335,"o":30.45,"t":"2026-10-20T15:45:00Z","v":21831,"vw":30.370968},{"c":30.19,"h":30.31,"l":30.135,"n":312,"o":30.31,"t":"2026-10-20T16:00:00Z","v":14420,"vw":30.234456},{"c":30.4,"h":30.409,"l":30.19,"n":384,"o":30.19,"t":"2026-10-20T16:15:00Z","v":19911,"vw":30.306403},{"c":30.33,"h":30.44,"l":30.29,"n":455,"o":30.385,"t":"2026-10-20T16:30:00Z","v":23814,"vw":30.339549},{"c":30.3,"h":30.44,"l":30.275,"n":284,"o":30.33,"t":"2026-10-20T16:45:00Z","v":24419,"vw":30.337803},{"c":30.32,"h":30.34,"l":30.28,"n":101,"o":30.31,"t":"2026-10-20T17:00:00Z","v":4290,"vw":30.300926},{"c":30.38,"h":30.39,"l":30.3,"n":460,"o":30.36,"t":"2026-10-20T17:15:00Z","v":23193,"vw":30.342244},{"c":30.425,"h":30.455,"l":30.385,"n":222,"o":30.4,"t":"2026-10-20T17:30:00Z","v":7740,"vw":30.415022},{"c":30.41,"h":30.45,"l":30.38,"n":285,"o":30.425,"t":"2026-10-20T17:45:00Z","v":10444,"vw":30.413268},{"c":30.55,"h":30.55,"l":30.395,"n":329,"o":30.42,"t":"2026-10-20T18:00:00Z","v":11262,"vw":30.458803},{"c":30.53,"h":30.6,"l":30.51,"n":656,"o":30.58,"t":"2026-10-20T18:15:00Z","v":35677,"vw":30.559794},{"c":30.52,"h":30.55,"l":30.485,"n":384,"o":30.53,"t":"2026-10-20T18:30:00Z","v":10253,"vw":30.520207},{"c":30.57,"h":30.62,"l":30.49,"n":440,"o":30.52,"t":"2026-10-20T18:45:00Z","v":13728,"vw":30.540565},{"c":30.51,"h":30.62,"l":30.51,"n":435,"o":30.59,"t":"2026-10-20T19:00:00Z","v":14328,"vw":30.583038},{"c":30.31,"h":30.5,"l":30.19,"n":2617,"o":30.5,"t":"2026-10-20T19:15:00Z","v":125102,"vw":30.347706},{"c":30.355,"h":30.45,"l":30.315,"n":1345,"o":30.315,"t":"2026-10-20T19:30:00Z","v":66634,"vw":30.398842},{"c":30.29,"h":30.375,"l":30.24,"n":2263,"o":30.37,"t":"2026-10-20T19:45:00Z","v":108384,"vw":30.296451},{"c":30.29,"h":30.29,"l":30.29,"n":52,"o":30.29,"t":"2026-10-20T20:00:00Z","v":189381,"vw":30.29},{"c":29.69,"h":29.69,"l":29.69,"n":1,"o":29.69,"t":"2026-10-20T20:15:00Z","v":100,"vw":29.69},{"c":30.15,"h":30.15,"l":30.15,"n":2,"o":30.15,"t":"2026-10-20T20:30:00Z","v":101,"vw":30.15},{"c":30.29,"h":30.29,"l":30.29,"n":1,"o":30.29,"t":"2026-10-20T21:00:00Z","v":7381,"vw":30.29},{"c":30.31,"h":30.69,"l":30.16,"n":283,"o":30.29,"t":"2026-10-21T13:30:00Z","v":17611,"vw":30.320581},{"c":30.04,"h":30.72,"l":29.94,"n":357,"o":30.32,"t":"2026-10-21T13:45:00Z","v":26146,"vw":30.224499},{"c":29.925,"h":30.12,"l":29.865,"n":437,"o":30.075,"t":"2026-10-21T14:00:00Z","v":36106,"vw":30.034983},{"c":29.96,"h":30.07,"l":29.86,"n":209,"o":29.925,"t":"2026-10-21T14:15:00Z","v":10379,"vw":29.988746},{"c":30.015,"h":30.13,"l":29.95,"n":338,"o":29.99,"t":"2026-10-21T14:30:00Z","v":25192,"vw":30.068693},{"c":30.065,"h":30.075,"l":29.97,"n":290,"o":29.995,"t":"2026-10-21T14:45:00Z","v":19862,"vw":30.017281},{"c":30,"h":30.04,"l":29.92,"n":130,"o":30.04,"t":"2026-10-21T15:00:00Z","v":5890,"vw":29.971815},{"c":30,"h":30.08,"l":29.96,"n":347,"o":30,"t":"2026-10-21T15:15:00Z","v":18057,"vw":30.026537},{"c":29.88,"h":29.97,"l":29.81,"n":161,"o":29.97,"t":"2026-10-21T15:30:00Z","v":5324,"vw":29.873445},{"c":29.75,"h":29.85,"l":29.75,"n":195,"o":29.85,"t":"2026-10-21T15:45:00Z","v":6136,"vw":29.794726},{"c":29.65,"h":29.69,"l":29.64,"n":83,"o":29.69,"t":"2026-10-21T16:00:00Z","v":3089,"vw":29.665546},{"c":29.71,"h":29.72,"l":29.62,"n":180,"o":29.62,"t":"2026-10-21T16:15:00Z","v":7422,"vw":29.670579},{"c":29.76,"h":29.785,"l":29.72,"n":136,"o":29.73,"t":"2026-10-21T16:30:00Z","v":4448,"vw":29.757921},{"c":29.82,"h":29.82,"l":29.72,"n":206,"o":29.73,"t":"2026-10-21T16:45:00Z","v":8760,"vw":29.760813},{"c":29.68,"h":29.99,"l":29.615,"n":904,"o":29.82,"t":"2026-10-21T17:00:00Z","v":181342,"vw":29.703442},{"c":29.655,"h":29.81,"l":29.56,"n":312,"o":29.675,"t":"2026-10-21T17:15:00Z","v":127971,"vw":29.699146},{"c":29.82,"h":29.82,"l":29.65,"n":595,"o":29.65,"t":"2026-10-21T17:30:00Z","v":28843,"vw":29.733087},{"c":29.71,"h":29.79,"l":29.705,"n":204,"o":29.77,"t":"2026-10-21T17:45:00Z","v":12664,"vw":29.740482},{"c":29.66,"h":29.695,"l":29.65,"n":179,"o":29.695,"t":"2026-10-21T18:00:00Z","v":8942,"vw":29.672666},{"c":29.71,"h":29.71,"l":29.62,"n":337,"o":29.665,"t":"2026-10-21T18:15:00Z","v":13560,"vw":29.659004},{"c":29.65,"h":29.67,"l":29.63,"n":89,"o":29.67,"t":"2026-10-21T18:30:00Z","v":3356,"vw":29.64259},{"c":29.47,"h":29.625,"l":29.47,"n":345,"o":29.62,"t":"2026-10-21T18:45:00Z","v":16359,"vw":29.538323},{"c":29.425,"h":29.52,"l":29.355,"n":593,"o":29.455,"t":"2026-10-21T19:00:00Z","v":25001,"vw":29.450954},{"c":29.365,"h":29.43,"l":29.31,"n":692,"o":29.43,"t":"2026-10-21T19:15:00Z","v":50301,"vw":29.359506},{"c":29.6,"h":29.6,"l":29.31,"n":992,"o":29.34,"t":"2026-10-21T19:30:00Z","v":57101,"vw":29.470159},{"c":29.37,"h":29.65,"l":29.325,"n":2860,"o":29.605,"t":"2026-10-21T19:45:00Z","v":149421,"vw":29.395183},{"c":29.37,"h":29.37,"l":29.37,"n":28,"o":29.37,"t":"2026-10-21T20:00:00Z","v":197002,"vw":29.37},{"c":29.5,"h":29.5,"l":29.5,"n":4,"o":29.5,"t":"2026-10-22T11:15:00Z","v":202,"vw":29.5},{"c":29.595,"h":29.66,"l":28.905,"n":87,"o":29.3,"t":"2026-10-22T13:30:00Z","v":8936,"vw":29.146747},{"c":29.395,"h":29.585,"l":29.38,"n":202,"o":29.55,"t":"2026-10-22T13:45:00Z","v":15082,"vw":29.423093},{"c":29.32,"h":29.725,"l":29.32,"n":264,"o":29.49,"t":"2026-10-22T14:00:00Z","v":14928,"vw":29.547735},{"c":29.25,"h":29.4,"l":29.19,"n":238,"o":29.31,"t":"2026-10-22T14:15:00Z","v":7021,"vw":29.307952},{"c":29.27,"h":29.27,"l":29.1,"n":69,"o":29.2237,"t":"2026-10-22T14:30:00Z","v":3149,"vw":29.192501},{"c":29.31,"h":29.34,"l":29.22,"n":200,"o":29.34,"t":"2026-10-22T14:45:00Z","v":4677,"vw":29.289738},{"c":29.22,"h":29.3,"l":29.21,"n":105,"o":29.3,"t":"2026-10-22T15:00:00Z","v":5238,"vw":29.235517},{"c":29.29,"h":29.375,"l":29.22,"n":106,"o":29.22,"t":"2026-10-22T15:15:00Z","v":4561,"vw":29.307365},{"c":29.3,"h":29.39,"l":29.27,"n":154,"o":29.33,"t":"2026-10-22T15:30:00Z","v":4385,"vw":29.324292},{"c":29.16,"h":29.275,"l":29.16,"n":242,"o":29.265,"t":"2026-10-22T15:45:00Z","v":15034,"vw":29.226441},{"c":29.02,"h":29.18,"l":29.02,"n":207,"o":29.17,"t":"2026-10-22T16:00:00Z","v":9934,"vw":29.099132},{"c":29.08,"h":29.1,"l":28.97,"n":502,"o":29.05,"t":"2026-10-22T16:15:00Z","v":30640,"vw":29.047499},{"c":28.87,"h":29.13,"l":28.795,"n":290,"o":29.095,"t":"2026-10-22T16:30:00Z","v":9638,"vw":28.963695},{"c":28.795,"h":28.87,"l":28.67,"n":441,"o":28.85,"t":"2026-10-22T16:45:00Z","v":20307,"vw":28.781971},{"c":28.81,"h":28.81,"l":28.66,"n":333,"o":28.81,"t":"2026-10-22T17:00:00Z","v":13130,"vw":28.732913},{"c":28.72,"h":28.86,"l":28.665,"n":416,"o":28.795,"t":"2026-10-22T17:15:00Z","v":17879,"vw":28.782518},{"c":28.755,"h":28.84,"l":28.65,"n":429,"o":28.69,"t":"2026-10-22T17:30:00Z","v":18383,"vw":28.7676},{"c":28.76,"h":28.8,"l":28.73,"n":385,"o":28.755,"t":"2026-10-22T17:45:00Z","v":14626,"vw":28.763356},{"c":28.73,"h":28.79,"l":28.71,"n":396,"o":28.755,"t":"2026-10-22T18:00:00Z","v":16049,"vw":28.747764},{"c":28.78,"h":28.885,"l":28.72,"n":463,"o":28.735,"t":"2026-10-22T18:15:00Z","v":20202,"vw":28.810486},{"c":28.615,"h":28.79,"l":28.57,"n":496,"o":28.745,"t":"2026-10-22T18:30:00Z","v":20110,"vw":28.731502},{"c":28.535,"h":28.64,"l":28.49,"n":1067,"o":28.615,"t":"2026-10-22T18:45:00Z","v":77545,"vw":28.57957},{"c":28.67,"h":28.67,"l":28.495,"n":732,"o":28.5,"t":"2026-10-22T19:00:00Z","v":37044,"vw":28.568065},{"c":28.66,"h":28.72,"l":28.61,"n":615,"o":28.65,"t":"2026-10-22T19:15:00Z","v":25495,"vw":28.658993},{"c":28.74,"h":28.82,"l":28.63,"n":944,"o":28.65,"t":"2026-10-22T19:30:00Z","v":68967,"vw":28.721335},{"c":28.965,"h":28.99,"l":28.67,"n":2698,"o":28.73,"t":"2026-10-22T19:45:00Z","v":149009,"vw":28.874655},{"c":28.97,"h":28.97,"l":28.97,"n":29,"o":28.97,"t":"2026-10-22T20:00:00Z","v":214448,"vw":28.97},{"c":28.97,"h":28.97,"l":28.97,"n":1,"o":28.97,"t":"2026-10-22T20:15:00Z","v":23328,"vw":28.97}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.5500766931292163,"strike":41.676892417228835,"iv":1.0375198431936754,"gamma":0.0308284099558237,"theta":-0.03379931950869971,"vega":0.018719565498707482,"rho":0.0029320796327273087,"breakevenPct":45.76102557942028},{"delta":0.2,"premium":1.3739521764150024,"strike":53.21856529245007,"iv":1.9180824742504479,"gamma":0.01841105931386087,"theta":-0.07680452695296071,"vega":0.022696919336447796,"rho":0.0034274518420166844,"breakevenPct":88.44500334437376},{"delta":0.25,"premium":0.7418221673517656,"strike":33.71695144031598,"iv":0.6839280730621294,"gamma":0.059398396263742895,"theta":-0.031651561180923715,"vega":0.025557642466380773,"rho":0.005020264557674702,"breakevenPct":18.946405273274948},{"delta":0.3,"premium":2.45,"strike":46.91928479639332,"iv":2.0926023623083827,"gamma":0.020494129894829377,"theta":-0.10393881082097035,"vega":0.028189805778782672,"rho":0.004853296180387627,"breakevenPct":70.4152046820619},{"delta":0.35,"premium":2.226742498528349,"strike":37.62610768325138,"iv":1.4752672475278152,"gamma":0.03633767191613345,"theta":-0.07817716555735701,"vega":0.029955398633621722,"rho":0.006138862757458747,"breakevenPct":37.56593090017166},{"delta":0.4,"premium":1.2474740932642487,"strike":30.721502590673573,"iv":0.5957772020725388,"gamma":0.0804747409326425,"theta":-0.03394559585492228,"vega":0.030862046632124353,"rho":0.007982080140894753,"breakevenPct":10.352007883803328},{"delta":0.45,"premium":1.4741580310880829,"strike":30.07383419689119,"iv":0.5952590673575129,"gamma":0.08274158031088083,"theta":-0.034981865284974094,"vega":0.03170401554404145,"rho":0.008926515007232277,"breakevenPct":8.898834062752073},{"delta":0.5,"premium":1.7671893848009652,"strike":29.46562123039807,"iv":0.6069563329312424,"gamma":0.08150373944511459,"theta":-0.035901568154402895,"vega":0.03185343787696019,"rho":0.009825210179046409,"breakevenPct":7.810875440797501},{"delta":0.55,"premium":1.9945920303605313,"strike":28.891840607210625,"iv":0.5972229601518025,"gamma":0.08314193548387099,"theta":-0.035334535104364316,"vega":0.03168368121442125,"rho":0.010769695811432958,"breakevenPct":6.615231748605999},{"delta":0.6,"premium":1.9708728652751424,"strike":28.417457305502847,"iv":0.5096043643263757,"gamma":0.09604516129032258,"theta":-0.0297842504743833,"vega":0.030734914611005693,"rho":0.011889153562465612,"breakevenPct":4.895858373413841},{"delta":0.65,"premium":2.111987041036717,"strike":27.870410367170628,"iv":0.46097084233261343,"gamma":0.10221641468682505,"theta":-0.0261829373650108,"vega":0.029692656587473002,"rho":0.012892636250502526,"breakevenPct":3.494640691085067},{"delta":0.7,"premium":3.3366197183098585,"strike":26.829225352112676,"iv":0.6616096830985915,"gamma":0.06550440140845072,"theta":-0.034714612676056335,"vega":0.02785598591549296,"rho":0.013131401143959076,"breakevenPct":4.127873905497191},{"delta":0.75,"premium":4.030490654205607,"strike":25.954828660436135,"iv":0.7065185358255452,"gamma":0.05596121495327103,"theta":-0.034047040498442364,"vega":0.025519314641744548,"rho":0.013734305255964287,"breakevenPct":3.504726664279412},{"delta":0.8,"premium":4.5561915887850475,"strike":25.17601246105919,"iv":0.6930450155763239,"gamma":0.05012009345794392,"theta":-0.029685669781931462,"vega":0.02240404984423676,"rho":0.014464094040147016,"breakevenPct":2.631011563148907},{"delta":0.85,"premium":5.558231368186873,"strike":23.991101223581758,"iv":0.7402658509454949,"gamma":0.03924749721913238,"theta":-0.026780867630700783,"vega":0.018679755283648503,"rho":0.014835354129998226,"breakevenPct":1.9997673171164436},{"delta":0.9,"premium":7.616073414905452,"strike":21.76640711902113,"iv":0.8567285873192437,"gamma":0.026121802002224685,"theta":-0.021997775305895438,"vega":0.013618576195773079,"rho":0.01438973283777646,"breakevenPct":1.4238195855249791}],"put":[{"delta":0.2,"premium":2.45,"strike":21.20479110596161,"iv":2.0111247107485917,"gamma":0.01719788633649326,"theta":-0.07874176938435257,"vega":0.022691519699072314,"rho":-0.006513669125401505,"breakevenPct":35.26133549892436},{"delta":0.25,"premium":1.4529063434150342,"strike":24.992734141462414,"iv":1.0428302617288026,"gamma":0.04376065630214938,"theta":-0.045560838934763453,"vega":0.02558715705769788,"rho":-0.006947675051709813,"breakevenPct":18.744122202114667},{"delta":0.3,"premium":1.2220383275261324,"strike":26.68815331010453,"iv":0.7177426829268293,"gamma":0.060286933797909406,"theta":-0.03452578397212543,"vega":0.027820383275261325,"rho":-0.007942570072346793,"breakevenPct":12.094874067730764},{"delta":0.35,"premium":1.4552455357142855,"strike":27.47767857142857,"iv":0.6896321428571429,"gamma":0.06672589285714285,"theta":-0.035186607142857144,"vega":0.029603125,"rho":-0.009266293565216098,"breakevenPct":10.174549410720449},{"delta":0.4,"premium":1.6937994722955148,"strike":28.19656992084433,"iv":0.6636150395778364,"gamma":0.07239221635883905,"theta":-0.03520514511873351,"vega":0.030935883905013194,"rho":-0.010591472829807786,"breakevenPct":8.516498279085903},{"delta":0.45,"premium":1.9246701846965701,"strike":28.856200527704488,"iv":0.6337997361477572,"gamma":0.07773522427440634,"theta":-0.03421569920844327,"vega":0.03172744063324538,"rho":-0.011908956785299896,"breakevenPct":7.036484836009956},{"delta":0.5,"premium":1.90640350877193,"strike":29.27438596491228,"iv":0.5561791578947368,"gamma":0.09305831578947368,"theta":-0.029692140350877194,"vega":0.03162561403508772,"rho":-0.013050562594736508,"breakevenPct":5.5299190329984445},{"delta":0.55,"premium":1.818684210526316,"strike":29.625263157894736,"iv":0.46523178947368415,"gamma":0.11116357894736843,"theta":-0.02418336842105263,"vega":0.031274736842105265,"rho":-0.014143138435068136,"breakevenPct":4.015951165452465},{"delta":0.6,"premium":1.730964912280702,"strike":29.97614035087719,"iv":0.37428442105263166,"gamma":0.12926884210526313,"theta":-0.018674596491228077,"vega":0.03092385964912281,"rho":-0.015235714275399761,"breakevenPct":2.501983297906489},{"delta":0.65,"premium":2.86511758118701,"strike":31.022396416573347,"iv":0.5169960806270997,"gamma":0.08923650615901454,"theta":-0.025094736842105263,"vega":0.029719372900335946,"rho":-0.01717417406478742,"breakevenPct":2.8053889009791577},{"delta":0.7,"premium":3.243057110862262,"strike":31.582306830907054,"iv":0.5043980963045912,"gamma":0.0851491601343785,"theta":-0.022463157894736845,"vega":0.027703695408734606,"rho":-0.01859203906628762,"breakevenPct":2.1772532963590123},{"delta":0.75,"premium":3.924435483870969,"strike":32.40967741935484,"iv":0.5241280645161291,"gamma":0.07595483870967741,"theta":-0.021073548387096776,"vega":0.025503548387096772,"rho":-0.02023823463268037,"breakevenPct":1.6733105437215294},{"delta":0.8,"premium":5.280218778486784,"strike":33.866909753874204,"iv":0.581213126709207,"gamma":0.059500091157702814,"theta":-0.01973272561531449,"vega":0.022101549680948036,"rho":-0.02240459813143692,"breakevenPct":1.3231240062567426},{"delta":0.85,"premium":6.51084776663628,"strike":35.23427529626253,"iv":0.6050508659981768,"gamma":0.047512853236098454,"theta":-0.016314311759343666,"vega":0.018318505013673658,"rho":-0.024484114139869978,"breakevenPct":0.8511303775414049},{"delta":0.9,"premium":16.954799759603155,"strike":45.704799759603155,"iv":1.1233440782233768,"gamma":0.019276554500861954,"theta":-0.022646810921404446,"vega":0.014228724976715248,"rho":-0.03384357480616463,"breakevenPct":0.7594062823610592}]},"raw":{"call":[{"delta":0.15,"premium":0.5500766931292163,"strike":41.676892417228835,"iv":1.0375198431936754,"gamma":0.0308284099558237,"theta":-0.03379931950869971,"vega":0.018719565498707482,"rho":0.0029320796327273087,"breakevenPct":45.76102557942028},{"delta":0.2,"premium":1.3739521764150024,"strike":53.21856529245007,"iv":1.9180824742504479,"gamma":0.01841105931386087,"theta":-0.07680452695296071,"vega":0.022696919336447796,"rho":0.0034274518420166844,"breakevenPct":88.44500334437376},{"delta":0.25,"premium":0.7418221673517656,"strike":33.71695144031598,"iv":0.6839280730621294,"gamma":0.059398396263742895,"theta":-0.031651561180923715,"vega":0.025557642466380773,"rho":0.005020264557674702,"breakevenPct":18.946405273274948},{"delta":0.3,"premium":2.45,"strike":46.91928479639332,"iv":2.0926023623083827,"gamma":0.020494129894829377,"theta":-0.10393881082097035,"vega":0.028189805778782672,"rho":0.004853296180387627,"breakevenPct":70.4152046820619},{"delta":0.35,"premium":2.226742498528349,"strike":37.62610768325138,"iv":1.4752672475278152,"gamma":0.03633767191613345,"theta":-0.07817716555735701,"vega":0.029955398633621722,"rho":0.006138862757458747,"breakevenPct":37.56593090017166},{"delta":0.4,"premium":1.2474740932642487,"strike":30.721502590673573,"iv":0.5957772020725388,"gamma":0.0804747409326425,"theta":-0.03394559585492228,"vega":0.030862046632124353,"rho":0.007982080140894753,"breakevenPct":10.352007883803328},{"delta":0.45,"premium":1.4741580310880829,"strike":30.07383419689119,"iv":0.5952590673575129,"gamma":0.08274158031088083,"theta":-0.034981865284974094,"vega":0.03170401554404145,"rho":0.008926515007232277,"breakevenPct":8.898834062752073},{"delta":0.5,"premium":1.7671893848009652,"strike":29.46562123039807,"iv":0.6069563329312424,"gamma":0.08150373944511459,"theta":-0.035901568154402895,"vega":0.03185343787696019,"rho":0.009825210179046409,"breakevenPct":7.810875440797501},{"delta":0.55,"premium":1.9945920303605313,"strike":28.891840607210625,"iv":0.5972229601518025,"gamma":0.08314193548387099,"theta":-0.035334535104364316,"vega":0.03168368121442125,"rho":0.010769695811432958,"breakevenPct":6.615231748605999},{"delta":0.6,"premium":1.9708728652751424,"strike":28.417457305502847,"iv":0.5096043643263757,"gamma":0.09604516129032258,"theta":-0.0297842504743833,"vega":0.030734914611005693,"rho":0.011889153562465612,"breakevenPct":4.895858373413841},{"delta":0.65,"premium":2.111987041036717,"strike":27.870410367170628,"iv":0.46097084233261343,"gamma":0.10221641468682505,"theta":-0.0261829373650108,"vega":0.029692656587473002,"rho":0.012892636250502526,"breakevenPct":3.494640691085067},{"delta":0.7,"premium":3.3366197183098585,"strike":26.829225352112676,"iv":0.6616096830985915,"gamma":0.06550440140845072,"theta":-0.034714612676056335,"vega":0.02785598591549296,"rho":0.013131401143959076,"breakevenPct":4.127873905497191},{"delta":0.75,"premium":4.030490654205607,"strike":25.954828660436135,"iv":0.7065185358255452,"gamma":0.05596121495327103,"theta":-0.034047040498442364,"vega":0.025519314641744548,"rho":0.013734305255964287,"breakevenPct":3.504726664279412},{"delta":0.8,"premium":4.5561915887850475,"strike":25.17601246105919,"iv":0.6930450155763239,"gamma":0.05012009345794392,"theta":-0.029685669781931462,"vega":0.02240404984423676,"rho":0.014464094040147016,"breakevenPct":2.631011563148907},{"delta":0.85,"premium":5.558231368186873,"strike":23.991101223581758,"iv":0.7402658509454949,"gamma":0.03924749721913238,"theta":-0.026780867630700783,"vega":0.018679755283648503,"rho":0.014835354129998226,"breakevenPct":1.9997673171164436},{"delta":0.9,"premium":7.616073414905452,"strike":21.76640711902113,"iv":0.8567285873192437,"gamma":0.026121802002224685,"theta":-0.021997775305895438,"vega":0.013618576195773079,"rho":0.01438973283777646,"breakevenPct":1.4238195855249791}],"put":[{"delta":0.2,"premium":2.45,"strike":21.20479110596161,"iv":2.0111247107485917,"gamma":0.01719788633649326,"theta":-0.07874176938435257,"vega":0.022691519699072314,"rho":-0.006513669125401505,"breakevenPct":35.26133549892436},{"delta":0.25,"premium":1.4529063434150342,"strike":24.992734141462414,"iv":1.0428302617288026,"gamma":0.04376065630214938,"theta":-0.045560838934763453,"vega":0.02558715705769788,"rho":-0.006947675051709813,"breakevenPct":18.744122202114667},{"delta":0.3,"premium":1.2220383275261324,"strike":26.68815331010453,"iv":0.7177426829268293,"gamma":0.060286933797909406,"theta":-0.03452578397212543,"vega":0.027820383275261325,"rho":-0.007942570072346793,"breakevenPct":12.094874067730764},{"delta":0.35,"premium":1.4552455357142855,"strike":27.47767857142857,"iv":0.6896321428571429,"gamma":0.06672589285714285,"theta":-0.035186607142857144,"vega":0.029603125,"rho":-0.009266293565216098,"breakevenPct":10.174549410720449},{"delta":0.4,"premium":1.6937994722955148,"strike":28.19656992084433,"iv":0.6636150395778364,"gamma":0.07239221635883905,"theta":-0.03520514511873351,"vega":0.030935883905013194,"rho":-0.010591472829807786,"breakevenPct":8.516498279085903},{"delta":0.45,"premium":1.9246701846965701,"strike":28.856200527704488,"iv":0.6337997361477572,"gamma":0.07773522427440634,"theta":-0.03421569920844327,"vega":0.03172744063324538,"rho":-0.011908956785299896,"breakevenPct":7.036484836009956},{"delta":0.5,"premium":1.90640350877193,"strike":29.27438596491228,"iv":0.5561791578947368,"gamma":0.09305831578947368,"theta":-0.029692140350877194,"vega":0.03162561403508772,"rho":-0.013050562594736508,"breakevenPct":5.5299190329984445},{"delta":0.55,"premium":1.818684210526316,"strike":29.625263157894736,"iv":0.46523178947368415,"gamma":0.11116357894736843,"theta":-0.02418336842105263,"vega":0.031274736842105265,"rho":-0.014143138435068136,"breakevenPct":4.015951165452465},{"delta":0.6,"premium":1.730964912280702,"strike":29.97614035087719,"iv":0.37428442105263166,"gamma":0.12926884210526313,"theta":-0.018674596491228077,"vega":0.03092385964912281,"rho":-0.015235714275399761,"breakevenPct":2.501983297906489},{"delta":0.65,"premium":2.86511758118701,"strike":31.022396416573347,"iv":0.5169960806270997,"gamma":0.08923650615901454,"theta":-0.025094736842105263,"vega":0.029719372900335946,"rho":-0.01717417406478742,"breakevenPct":2.8053889009791577},{"delta":0.7,"premium":3.243057110862262,"strike":31.582306830907054,"iv":0.5043980963045912,"gamma":0.0851491601343785,"theta":-0.022463157894736845,"vega":0.027703695408734606,"rho":-0.01859203906628762,"breakevenPct":2.1772532963590123},{"delta":0.75,"premium":3.924435483870969,"strike":32.40967741935484,"iv":0.5241280645161291,"gamma":0.07595483870967741,"theta":-0.021073548387096776,"vega":0.025503548387096772,"rho":-0.02023823463268037,"breakevenPct":1.6733105437215294},{"delta":0.8,"premium":5.280218778486784,"strike":33.866909753874204,"iv":0.581213126709207,"gamma":0.059500091157702814,"theta":-0.01973272561531449,"vega":0.022101549680948036,"rho":-0.02240459813143692,"breakevenPct":1.3231240062567426},{"delta":0.85,"premium":6.51084776663628,"strike":35.23427529626253,"iv":0.6050508659981768,"gamma":0.047512853236098454,"theta":-0.016314311759343666,"vega":0.018318505013673658,"rho":-0.024484114139869978,"breakevenPct":0.8511303775414049},{"delta":0.9,"premium":16.954799759603155,"strike":45.704799759603155,"iv":1.1233440782233768,"gamma":0.019276554500861954,"theta":-0.022646810921404446,"vega":0.014228724976715248,"rho":-0.03384357480616463,"breakevenPct":0.7594062823610592}]}},"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"}}