{"symbol":"CMG","url":"https://intraalpha.com/companies/CMG","capturedAt":"2026-10-16T01:00:51.618Z","state":"ready","quote":{"symbol":"CMG","last_price":30.5908,"prev_close":30.52,"regular_close":30.58,"change":0.0708,"change_pct":0.232,"regular_change":0.06,"regular_change_pct":0.1966,"extended_change":0.0108,"extended_change_pct":0.0353,"bid":30.58,"ask":30.66,"bid_size":100,"ask_size":100,"volume":15484835,"vwap":30.749686,"open":30.93,"high":31.32,"low":30.49,"close":30.58,"trade_count":108736,"last_trade_at":"2026-10-15T23:56:12.3586332Z","last_quote_at":"2026-10-16T00:00:00.080643006Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:00:49.627715757-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"CMG","fetched_at":"2026-10-16T01:00:51.141798+00:00","name":"Chipotle Mexican Grill Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RESTAURANTS","country":"USA","description":"Chipotle Mexican Grill, Inc., often known simply as Chipotle, is an American chain of fast casual restaurants in the United States, United Kingdom, Canada, Germany, and France, specializing in tacos and Mission burritos that are made to order in front of the customer.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":38620557000,"ebitda":2275020000,"pe_ratio":27.75,"peg_ratio":1.732,"book_value":1.735,"dividend_per_share":null,"dividend_yield":null,"eps":1.1,"revenue_ttm":12423759000,"gross_profit_ttm":4890288000,"profit_margin":0.114,"operating_margin_ttm":0.161,"return_on_assets_ttm":0.131,"return_on_equity_ttm":0.496,"quarterly_earnings_growth":-0.013,"quarterly_revenue_growth":0.093,"analyst_target_price":43.76,"analyst_number":3,"beta":0.958,"fifty_two_week_high":42.74,"fifty_two_week_low":28.04,"fifty_day_ma":34.05,"two_hundred_day_ma":34.62,"shares_outstanding":1265418000,"forward_pe":28.49,"price_to_sales":3.109,"price_to_book":15.3,"ev_to_revenue":4.943,"ev_to_ebitda":24.4},"optionObservedAt":"2026-10-15T19:59:41.555Z","bars":[{"c":32.72,"h":32.85,"l":32.72,"n":74,"o":32.85,"t":"2026-10-09T08:00:00Z","v":2374,"vw":32.800459},{"c":32.76,"h":32.76,"l":32.76,"n":2,"o":32.76,"t":"2026-10-09T08:05:00Z","v":194,"vw":32.76},{"c":32.94,"h":32.94,"l":32.94,"n":2,"o":32.94,"t":"2026-10-09T08:10:00Z","v":155,"vw":32.94},{"c":32.95,"h":32.95,"l":32.95,"n":1,"o":32.95,"t":"2026-10-09T08:15:00Z","v":100,"vw":32.95},{"c":32.85,"h":32.85,"l":32.85,"n":1,"o":32.85,"t":"2026-10-09T08:35:00Z","v":1000,"vw":32.85},{"c":32.8993,"h":32.8993,"l":32.8993,"n":2,"o":32.8993,"t":"2026-10-09T08:50:00Z","v":1001,"vw":32.8993},{"c":32.9,"h":32.9,"l":32.9,"n":2,"o":32.9,"t":"2026-10-09T09:05:00Z","v":103,"vw":32.9},{"c":32.82,"h":32.82,"l":32.82,"n":1,"o":32.82,"t":"2026-10-09T09:10:00Z","v":100,"vw":32.82},{"c":32.82,"h":32.82,"l":32.82,"n":2,"o":32.82,"t":"2026-10-09T09:15:00Z","v":250,"vw":32.82},{"c":32.82,"h":32.82,"l":32.82,"n":1,"o":32.82,"t":"2026-10-09T09:30:00Z","v":2000,"vw":32.82},{"c":32.82,"h":32.82,"l":32.82,"n":4,"o":32.82,"t":"2026-10-09T09:45:00Z","v":1000,"vw":32.82},{"c":32.81,"h":32.81,"l":32.8,"n":6,"o":32.81,"t":"2026-10-09T10:00:00Z","v":921,"vw":32.80625},{"c":32.7954,"h":32.7956,"l":32.7954,"n":2,"o":32.7956,"t":"2026-10-09T10:05:00Z","v":250,"vw":32.79548},{"c":32.72,"h":32.77,"l":32.72,"n":16,"o":32.75,"t":"2026-10-09T10:10:00Z","v":1048,"vw":32.74631},{"c":32.72,"h":32.72,"l":32.72,"n":1,"o":32.72,"t":"2026-10-09T10:20:00Z","v":100,"vw":32.72},{"c":32.68,"h":32.7994,"l":32.65,"n":83,"o":32.78,"t":"2026-10-09T11:00:00Z","v":24139,"vw":32.666889},{"c":32.68,"h":32.7621,"l":32.61,"n":20,"o":32.7599,"t":"2026-10-09T11:05:00Z","v":2139,"vw":32.687331},{"c":32.7,"h":32.7,"l":32.7,"n":4,"o":32.7,"t":"2026-10-09T11:10:00Z","v":10060,"vw":32.7},{"c":32.61,"h":32.68,"l":32.61,"n":5,"o":32.68,"t":"2026-10-09T11:15:00Z","v":591,"vw":32.624292},{"c":32.68,"h":32.68,"l":32.68,"n":4,"o":32.68,"t":"2026-10-09T11:20:00Z","v":108,"vw":32.68},{"c":32.6717,"h":32.69,"l":32.6518,"n":12,"o":32.69,"t":"2026-10-09T11:25:00Z","v":1715,"vw":32.666387},{"c":32.75,"h":32.77,"l":32.6501,"n":20,"o":32.6501,"t":"2026-10-09T11:30:00Z","v":3178,"vw":32.705483},{"c":32.735,"h":32.735,"l":32.72,"n":12,"o":32.72,"t":"2026-10-09T11:35:00Z","v":12144,"vw":32.721895},{"c":32.68,"h":32.76,"l":32.68,"n":12,"o":32.75,"t":"2026-10-09T11:40:00Z","v":1782,"vw":32.700281},{"c":32.742,"h":32.7457,"l":32.72,"n":6,"o":32.72,"t":"2026-10-09T11:45:00Z","v":903,"vw":32.736778},{"c":32.71,"h":32.74,"l":32.71,"n":8,"o":32.7224,"t":"2026-10-09T11:50:00Z","v":850,"vw":32.722467},{"c":32.6,"h":32.72,"l":32.6,"n":44,"o":32.72,"t":"2026-10-09T11:55:00Z","v":2615,"vw":32.654024},{"c":32.55,"h":32.6,"l":32.5211,"n":61,"o":32.5211,"t":"2026-10-09T12:00:00Z","v":11890,"vw":32.572101},{"c":32.61,"h":32.61,"l":32.55,"n":11,"o":32.55,"t":"2026-10-09T12:05:00Z","v":912,"vw":32.5725},{"c":32.5374,"h":32.59,"l":32.5374,"n":17,"o":32.55,"t":"2026-10-09T12:10:00Z","v":11801,"vw":32.541778},{"c":32.65,"h":32.65,"l":32.52,"n":11,"o":32.52,"t":"2026-10-09T12:15:00Z","v":2622,"vw":32.539274},{"c":32.54,"h":32.55,"l":32.52,"n":11,"o":32.55,"t":"2026-10-09T12:20:00Z","v":2474,"vw":32.535511},{"c":32.5334,"h":32.59,"l":32.52,"n":11,"o":32.5458,"t":"2026-10-09T12:25:00Z","v":2593,"vw":32.534224},{"c":32.5144,"h":32.56,"l":32.5144,"n":33,"o":32.56,"t":"2026-10-09T12:30:00Z","v":1191418,"vw":32.550004},{"c":32.5,"h":32.55,"l":32.5,"n":14,"o":32.55,"t":"2026-10-09T12:35:00Z","v":830,"vw":32.527497},{"c":32.52,"h":32.5271,"l":32.5,"n":24,"o":32.52,"t":"2026-10-09T12:40:00Z","v":3045,"vw":32.511187},{"c":32.5064,"h":32.5297,"l":32.5064,"n":9,"o":32.5297,"t":"2026-10-09T12:45:00Z","v":815,"vw":32.515261},{"c":32.54,"h":32.54,"l":32.54,"n":2,"o":32.54,"t":"2026-10-09T12:50:00Z","v":230,"vw":32.54},{"c":32.5,"h":32.52,"l":32.5,"n":22,"o":32.52,"t":"2026-10-09T12:55:00Z","v":1706,"vw":32.508889},{"c":32.4861,"h":32.5335,"l":32.3627,"n":34,"o":32.51,"t":"2026-10-09T13:00:00Z","v":11725,"vw":32.454064},{"c":32.5,"h":32.5,"l":32.437,"n":17,"o":32.4902,"t":"2026-10-09T13:05:00Z","v":1700,"vw":32.482868},{"c":32.45,"h":32.4919,"l":32.45,"n":15,"o":32.465,"t":"2026-10-09T13:10:00Z","v":2453,"vw":32.472416},{"c":32.4,"h":32.465,"l":32.3916,"n":54,"o":32.45,"t":"2026-10-09T13:15:00Z","v":7539,"vw":32.435208},{"c":32.55,"h":32.55,"l":32.47,"n":40,"o":32.47,"t":"2026-10-09T13:20:00Z","v":6413,"vw":32.506724},{"c":32.65,"h":32.65,"l":32.5,"n":27,"o":32.5004,"t":"2026-10-09T13:25:00Z","v":4325,"vw":32.622286},{"c":31.97,"h":32.8232,"l":31.95,"n":2975,"o":32.51,"t":"2026-10-09T13:30:00Z","v":542714,"vw":32.416709},{"c":31.819,"h":32.01,"l":31.81,"n":4459,"o":31.95,"t":"2026-10-09T13:35:00Z","v":464100,"vw":31.890517},{"c":31.825,"h":31.895,"l":31.725,"n":2652,"o":31.82,"t":"2026-10-09T13:40:00Z","v":277762,"vw":31.796928},{"c":31.695,"h":31.92,"l":31.651,"n":2677,"o":31.84,"t":"2026-10-09T13:45:00Z","v":310676,"vw":31.760477},{"c":31.74,"h":31.82,"l":31.66,"n":2317,"o":31.7,"t":"2026-10-09T13:50:00Z","v":252112,"vw":31.742742},{"c":31.77,"h":31.805,"l":31.67,"n":1489,"o":31.74,"t":"2026-10-09T13:55:00Z","v":130090,"vw":31.738936},{"c":31.8,"h":31.8,"l":31.71,"n":2274,"o":31.765,"t":"2026-10-09T14:00:00Z","v":206916,"vw":31.761679},{"c":31.68,"h":31.8297,"l":31.67,"n":2223,"o":31.8,"t":"2026-10-09T14:05:00Z","v":254930,"vw":31.772322},{"c":31.6,"h":31.695,"l":31.54,"n":2645,"o":31.685,"t":"2026-10-09T14:10:00Z","v":292693,"vw":31.609116},{"c":31.595,"h":31.71,"l":31.59,"n":2064,"o":31.605,"t":"2026-10-09T14:15:00Z","v":210862,"vw":31.648744},{"c":31.645,"h":31.72,"l":31.56,"n":1783,"o":31.595,"t":"2026-10-09T14:20:00Z","v":189552,"vw":31.641555},{"c":31.655,"h":31.66,"l":31.59,"n":2134,"o":31.645,"t":"2026-10-09T14:25:00Z","v":227835,"vw":31.622235},{"c":31.595,"h":31.69,"l":31.595,"n":2675,"o":31.66,"t":"2026-10-09T14:30:00Z","v":340081,"vw":31.650107},{"c":31.575,"h":31.6,"l":31.5,"n":1966,"o":31.59,"t":"2026-10-09T14:35:00Z","v":223012,"vw":31.550072},{"c":31.595,"h":31.605,"l":31.55,"n":1879,"o":31.5707,"t":"2026-10-09T14:40:00Z","v":198731,"vw":31.5797},{"c":31.5,"h":31.645,"l":31.5,"n":1881,"o":31.595,"t":"2026-10-09T14:45:00Z","v":259192,"vw":31.60015},{"c":31.505,"h":31.555,"l":31.49,"n":2044,"o":31.505,"t":"2026-10-09T14:50:00Z","v":205965,"vw":31.51414},{"c":31.455,"h":31.54,"l":31.4339,"n":1852,"o":31.505,"t":"2026-10-09T14:55:00Z","v":258314,"vw":31.484237},{"c":31.38,"h":31.475,"l":31.38,"n":1819,"o":31.455,"t":"2026-10-09T15:00:00Z","v":161187,"vw":31.440727},{"c":31.31,"h":31.405,"l":31.3,"n":1717,"o":31.38,"t":"2026-10-09T15:05:00Z","v":219740,"vw":31.358118},{"c":31.455,"h":31.455,"l":31.285,"n":2200,"o":31.31,"t":"2026-10-09T15:10:00Z","v":382261,"vw":31.35934},{"c":31.3843,"h":31.46,"l":31.37,"n":1512,"o":31.4599,"t":"2026-10-09T15:15:00Z","v":155692,"vw":31.410911},{"c":31.3199,"h":31.4,"l":31.3,"n":1272,"o":31.385,"t":"2026-10-09T15:20:00Z","v":125444,"vw":31.369268},{"c":31.345,"h":31.35,"l":31.315,"n":1056,"o":31.32,"t":"2026-10-09T15:25:00Z","v":114188,"vw":31.336265},{"c":31.3196,"h":31.345,"l":31.275,"n":1509,"o":31.345,"t":"2026-10-09T15:30:00Z","v":187392,"vw":31.306987},{"c":31.335,"h":31.345,"l":31.3,"n":1149,"o":31.32,"t":"2026-10-09T15:35:00Z","v":115271,"vw":31.322409},{"c":31.305,"h":31.34,"l":31.29,"n":1087,"o":31.335,"t":"2026-10-09T15:40:00Z","v":114663,"vw":31.308371},{"c":31.355,"h":31.36,"l":31.23,"n":1756,"o":31.305,"t":"2026-10-09T15:45:00Z","v":226267,"vw":31.295676},{"c":31.375,"h":31.4,"l":31.345,"n":1795,"o":31.355,"t":"2026-10-09T15:50:00Z","v":221198,"vw":31.369717},{"c":31.3287,"h":31.39,"l":31.305,"n":1168,"o":31.375,"t":"2026-10-09T15:55:00Z","v":142899,"vw":31.346055},{"c":31.365,"h":31.37,"l":31.3,"n":1107,"o":31.325,"t":"2026-10-09T16:00:00Z","v":116035,"vw":31.340354},{"c":31.43,"h":31.45,"l":31.365,"n":1326,"o":31.365,"t":"2026-10-09T16:05:00Z","v":169160,"vw":31.408391},{"c":31.375,"h":31.4454,"l":31.37,"n":1600,"o":31.4303,"t":"2026-10-09T16:10:00Z","v":183249,"vw":31.410603},{"c":31.42,"h":31.42,"l":31.36,"n":1203,"o":31.3739,"t":"2026-10-09T16:15:00Z","v":125942,"vw":31.382736},{"c":31.42,"h":31.43,"l":31.375,"n":1191,"o":31.415,"t":"2026-10-09T16:20:00Z","v":145077,"vw":31.401775},{"c":31.455,"h":31.465,"l":31.42,"n":1030,"o":31.43,"t":"2026-10-09T16:25:00Z","v":92235,"vw":31.44804},{"c":31.415,"h":31.46,"l":31.385,"n":1290,"o":31.455,"t":"2026-10-09T16:30:00Z","v":141752,"vw":31.416498},{"c":31.44,"h":31.465,"l":31.41,"n":1368,"o":31.415,"t":"2026-10-09T16:35:00Z","v":140371,"vw":31.434212},{"c":31.435,"h":31.45,"l":31.41,"n":1032,"o":31.435,"t":"2026-10-09T16:40:00Z","v":104798,"vw":31.428195},{"c":31.445,"h":31.465,"l":31.435,"n":792,"o":31.435,"t":"2026-10-09T16:45:00Z","v":74985,"vw":31.45358},{"c":31.4899,"h":31.5,"l":31.445,"n":1254,"o":31.445,"t":"2026-10-09T16:50:00Z","v":142508,"vw":31.467198},{"c":31.475,"h":31.5,"l":31.445,"n":1088,"o":31.485,"t":"2026-10-09T16:55:00Z","v":129637,"vw":31.474816},{"c":31.515,"h":31.53,"l":31.465,"n":1073,"o":31.475,"t":"2026-10-09T17:00:00Z","v":126328,"vw":31.503564},{"c":31.465,"h":31.535,"l":31.4619,"n":1111,"o":31.5116,"t":"2026-10-09T17:05:00Z","v":110514,"vw":31.493393},{"c":31.405,"h":31.47,"l":31.385,"n":1198,"o":31.465,"t":"2026-10-09T17:10:00Z","v":164928,"vw":31.430019},{"c":31.365,"h":31.405,"l":31.36,"n":914,"o":31.4,"t":"2026-10-09T17:15:00Z","v":90424,"vw":31.381075},{"c":31.355,"h":31.37,"l":31.34,"n":1022,"o":31.365,"t":"2026-10-09T17:20:00Z","v":111560,"vw":31.353384},{"c":31.425,"h":31.425,"l":31.345,"n":1406,"o":31.355,"t":"2026-10-09T17:25:00Z","v":137970,"vw":31.38125},{"c":31.375,"h":31.445,"l":31.3715,"n":1481,"o":31.425,"t":"2026-10-09T17:30:00Z","v":152955,"vw":31.410839},{"c":31.36,"h":31.405,"l":31.34,"n":1210,"o":31.38,"t":"2026-10-09T17:35:00Z","v":124540,"vw":31.368666},{"c":31.365,"h":31.3866,"l":31.3543,"n":1026,"o":31.355,"t":"2026-10-09T17:40:00Z","v":103195,"vw":31.370103},{"c":31.365,"h":31.375,"l":31.355,"n":861,"o":31.365,"t":"2026-10-09T17:45:00Z","v":74018,"vw":31.367467},{"c":31.425,"h":31.43,"l":31.36,"n":1074,"o":31.365,"t":"2026-10-09T17:50:00Z","v":107691,"vw":31.395404},{"c":31.395,"h":31.435,"l":31.395,"n":948,"o":31.425,"t":"2026-10-09T17:55:00Z","v":87210,"vw":31.414579},{"c":31.395,"h":31.4,"l":31.37,"n":1117,"o":31.39,"t":"2026-10-09T18:00:00Z","v":121265,"vw":31.388204},{"c":31.45,"h":31.45,"l":31.3941,"n":1090,"o":31.395,"t":"2026-10-09T18:05:00Z","v":113515,"vw":31.414388},{"c":31.425,"h":31.46,"l":31.425,"n":1255,"o":31.445,"t":"2026-10-09T18:10:00Z","v":153245,"vw":31.444726},{"c":31.405,"h":31.44,"l":31.4,"n":778,"o":31.425,"t":"2026-10-09T18:15:00Z","v":79393,"vw":31.421309},{"c":31.375,"h":31.41,"l":31.355,"n":1143,"o":31.41,"t":"2026-10-09T18:20:00Z","v":130774,"vw":31.373236},{"c":31.415,"h":31.42,"l":31.37,"n":1192,"o":31.38,"t":"2026-10-09T18:25:00Z","v":121801,"vw":31.398261},{"c":31.405,"h":31.425,"l":31.385,"n":1005,"o":31.415,"t":"2026-10-09T18:30:00Z","v":110920,"vw":31.401743},{"c":31.425,"h":31.43,"l":31.4,"n":1121,"o":31.4,"t":"2026-10-09T18:35:00Z","v":114247,"vw":31.417108},{"c":31.385,"h":31.445,"l":31.385,"n":966,"o":31.43,"t":"2026-10-09T18:40:00Z","v":103629,"vw":31.417301},{"c":31.395,"h":31.435,"l":31.375,"n":1511,"o":31.385,"t":"2026-10-09T18:45:00Z","v":163611,"vw":31.400677},{"c":31.405,"h":31.415,"l":31.3701,"n":1238,"o":31.395,"t":"2026-10-09T18:50:00Z","v":147638,"vw":31.393619},{"c":31.419,"h":31.425,"l":31.38,"n":1213,"o":31.405,"t":"2026-10-09T18:55:00Z","v":128570,"vw":31.405192},{"c":31.435,"h":31.435,"l":31.395,"n":1124,"o":31.42,"t":"2026-10-09T19:00:00Z","v":114764,"vw":31.415634},{"c":31.385,"h":31.44,"l":31.335,"n":1844,"o":31.435,"t":"2026-10-09T19:05:00Z","v":250300,"vw":31.378493},{"c":31.475,"h":31.48,"l":31.385,"n":1687,"o":31.39,"t":"2026-10-09T19:10:00Z","v":178651,"vw":31.43668},{"c":31.52,"h":31.55,"l":31.45,"n":1837,"o":31.475,"t":"2026-10-09T19:15:00Z","v":227866,"vw":31.507103},{"c":31.535,"h":31.56,"l":31.51,"n":1531,"o":31.52,"t":"2026-10-09T19:20:00Z","v":187631,"vw":31.534425},{"c":31.4738,"h":31.5654,"l":31.46,"n":1989,"o":31.535,"t":"2026-10-09T19:25:00Z","v":257822,"vw":31.503789},{"c":31.485,"h":31.49,"l":31.415,"n":2315,"o":31.47,"t":"2026-10-09T19:30:00Z","v":261716,"vw":31.447326},{"c":31.525,"h":31.525,"l":31.45,"n":2569,"o":31.482,"t":"2026-10-09T19:35:00Z","v":315530,"vw":31.479585},{"c":31.42,"h":31.5279,"l":31.42,"n":3368,"o":31.525,"t":"2026-10-09T19:40:00Z","v":459381,"vw":31.480571},{"c":31.415,"h":31.465,"l":31.41,"n":2967,"o":31.425,"t":"2026-10-09T19:45:00Z","v":390759,"vw":31.435586},{"c":31.505,"h":31.525,"l":31.415,"n":4368,"o":31.415,"t":"2026-10-09T19:50:00Z","v":612582,"vw":31.475197},{"c":31.58,"h":31.65,"l":31.49,"n":12806,"o":31.51,"t":"2026-10-09T19:55:00Z","v":1913012,"vw":31.611149},{"c":31.67,"h":31.67,"l":31.59,"n":112,"o":31.59,"t":"2026-10-09T20:00:00Z","v":1960143,"vw":31.590004},{"c":31.5923,"h":31.61,"l":31.56,"n":29,"o":31.6,"t":"2026-10-09T20:05:00Z","v":2817,"vw":31.590069},{"c":31.6,"h":31.6,"l":31.5906,"n":20,"o":31.5923,"t":"2026-10-09T20:10:00Z","v":86067,"vw":31.595725},{"c":31.5525,"h":31.59,"l":31.5525,"n":17,"o":31.59,"t":"2026-10-09T20:15:00Z","v":1233,"vw":31.566086},{"c":31.5992,"h":31.5992,"l":31.5668,"n":3,"o":31.5668,"t":"2026-10-09T20:20:00Z","v":401,"vw":31.5911},{"c":31.55,"h":31.56,"l":31.55,"n":5,"o":31.56,"t":"2026-10-09T20:25:00Z","v":2220,"vw":31.559091},{"c":31.5577,"h":31.5577,"l":31.5577,"n":1,"o":31.5577,"t":"2026-10-09T20:30:00Z","v":120,"vw":31.5577},{"c":31.59,"h":31.59,"l":31.58,"n":7,"o":31.58,"t":"2026-10-09T20:35:00Z","v":311,"vw":31.583333},{"c":31.5552,"h":31.5552,"l":31.5552,"n":1,"o":31.5552,"t":"2026-10-09T20:40:00Z","v":1500,"vw":31.5552},{"c":31.6,"h":31.6,"l":31.588,"n":24,"o":31.59,"t":"2026-10-09T20:45:00Z","v":1099,"vw":31.594667},{"c":31.6,"h":31.6,"l":31.5595,"n":30,"o":31.58,"t":"2026-10-09T20:50:00Z","v":2219,"vw":31.588259},{"c":31.61,"h":31.61,"l":31.6,"n":12,"o":31.6,"t":"2026-10-09T20:55:00Z","v":13702,"vw":31.606963},{"c":31.67,"h":31.6998,"l":31.625,"n":16,"o":31.6998,"t":"2026-10-09T21:00:00Z","v":530,"vw":31.659222},{"c":31.63,"h":31.6469,"l":31.63,"n":5,"o":31.6469,"t":"2026-10-09T21:10:00Z","v":420,"vw":31.641267},{"c":31.61,"h":31.6139,"l":31.61,"n":5,"o":31.6139,"t":"2026-10-09T21:15:00Z","v":3801,"vw":31.610519},{"c":31.62,"h":31.62,"l":31.62,"n":4,"o":31.62,"t":"2026-10-09T21:25:00Z","v":1025,"vw":31.62},{"c":31.61,"h":31.6179,"l":31.61,"n":4,"o":31.6179,"t":"2026-10-09T21:30:00Z","v":215,"vw":31.61395},{"c":31.65,"h":31.65,"l":31.65,"n":4,"o":31.65,"t":"2026-10-09T21:40:00Z","v":459,"vw":31.65},{"c":31.6685,"h":31.6685,"l":31.6685,"n":2,"o":31.6685,"t":"2026-10-09T21:50:00Z","v":105,"vw":31.6685},{"c":31.6413,"h":31.6413,"l":31.64,"n":3,"o":31.64,"t":"2026-10-09T22:00:00Z","v":3455,"vw":31.641159},{"c":31.66,"h":31.6682,"l":31.65,"n":7,"o":31.6682,"t":"2026-10-09T22:05:00Z","v":1300,"vw":31.659049},{"c":31.69,"h":31.69,"l":31.6829,"n":6,"o":31.6829,"t":"2026-10-09T22:25:00Z","v":706,"vw":31.684083},{"c":31.65,"h":31.65,"l":31.65,"n":4,"o":31.65,"t":"2026-10-09T22:30:00Z","v":544,"vw":31.65},{"c":31.642,"h":31.642,"l":31.642,"n":9,"o":31.642,"t":"2026-10-09T22:35:00Z","v":2069,"vw":31.642},{"c":31.65,"h":31.68,"l":31.65,"n":10,"o":31.68,"t":"2026-10-09T22:45:00Z","v":350,"vw":31.66839},{"c":31.6863,"h":31.6863,"l":31.6863,"n":2,"o":31.6863,"t":"2026-10-09T22:50:00Z","v":563,"vw":31.6863},{"c":31.69,"h":31.69,"l":31.64,"n":3,"o":31.64,"t":"2026-10-09T22:55:00Z","v":3455,"vw":31.683453},{"c":31.67,"h":31.67,"l":31.67,"n":5,"o":31.67,"t":"2026-10-09T23:00:00Z","v":407,"vw":31.67},{"c":31.65,"h":31.65,"l":31.65,"n":3,"o":31.65,"t":"2026-10-09T23:10:00Z","v":108,"vw":31.65},{"c":31.61,"h":31.64,"l":31.61,"n":22,"o":31.64,"t":"2026-10-09T23:15:00Z","v":2268,"vw":31.618541},{"c":31.6845,"h":31.6845,"l":31.65,"n":3,"o":31.65,"t":"2026-10-09T23:20:00Z","v":460,"vw":31.673},{"c":31.6836,"h":31.6836,"l":31.6761,"n":2,"o":31.6761,"t":"2026-10-09T23:25:00Z","v":2159,"vw":31.676652},{"c":31.688,"h":31.688,"l":31.688,"n":1,"o":31.688,"t":"2026-10-09T23:30:00Z","v":900,"vw":31.688},{"c":31.63,"h":31.634,"l":31.63,"n":3,"o":31.634,"t":"2026-10-09T23:35:00Z","v":305,"vw":31.632667},{"c":31.603,"h":31.64,"l":31.603,"n":7,"o":31.6077,"t":"2026-10-09T23:40:00Z","v":1497,"vw":31.626078},{"c":31.6345,"h":31.65,"l":31.6345,"n":3,"o":31.65,"t":"2026-10-09T23:45:00Z","v":1061,"vw":31.638387},{"c":31.62,"h":31.62,"l":31.58,"n":52,"o":31.6,"t":"2026-10-12T08:00:00Z","v":3575,"vw":31.591813},{"c":31.64,"h":31.64,"l":31.64,"n":2,"o":31.64,"t":"2026-10-12T08:40:00Z","v":401,"vw":31.64},{"c":31.63,"h":31.7,"l":31.63,"n":12,"o":31.7,"t":"2026-10-12T09:45:00Z","v":804,"vw":31.659712},{"c":31.7,"h":31.7,"l":31.7,"n":4,"o":31.7,"t":"2026-10-12T11:00:00Z","v":626,"vw":31.7},{"c":31.6996,"h":31.704,"l":31.6996,"n":3,"o":31.704,"t":"2026-10-12T11:05:00Z","v":1109,"vw":31.7036},{"c":31.7,"h":31.7,"l":31.7,"n":1,"o":31.7,"t":"2026-10-12T11:20:00Z","v":100,"vw":31.7},{"c":31.7,"h":31.72,"l":31.7,"n":3,"o":31.7,"t":"2026-10-12T11:30:00Z","v":410,"vw":31.704878},{"c":31.66,"h":31.69,"l":31.66,"n":5,"o":31.69,"t":"2026-10-12T11:55:00Z","v":610,"vw":31.665357},{"c":31.66,"h":31.66,"l":31.66,"n":2,"o":31.66,"t":"2026-10-12T12:00:00Z","v":251,"vw":31.66},{"c":31.68,"h":31.68,"l":31.68,"n":3,"o":31.68,"t":"2026-10-12T12:05:00Z","v":125,"vw":31.68},{"c":31.71,"h":31.71,"l":31.71,"n":7,"o":31.71,"t":"2026-10-12T12:20:00Z","v":194,"vw":31.71},{"c":31.65,"h":31.69,"l":31.65,"n":12,"o":31.69,"t":"2026-10-12T12:30:00Z","v":873,"vw":31.680327},{"c":31.6,"h":31.65,"l":31.6,"n":26,"o":31.65,"t":"2026-10-12T12:35:00Z","v":2265,"vw":31.636508},{"c":31.65,"h":31.65,"l":31.65,"n":4,"o":31.65,"t":"2026-10-12T12:45:00Z","v":850,"vw":31.65},{"c":31.5579,"h":31.66,"l":31.5579,"n":10,"o":31.66,"t":"2026-10-12T12:50:00Z","v":489,"vw":31.63032},{"c":31.558,"h":31.558,"l":31.558,"n":3,"o":31.558,"t":"2026-10-12T12:55:00Z","v":604,"vw":31.558},{"c":31.08,"h":31.66,"l":30.96,"n":728,"o":31.66,"t":"2026-10-12T13:00:00Z","v":107342,"vw":31.211823},{"c":30.84,"h":31.06,"l":30.7,"n":1101,"o":31.06,"t":"2026-10-12T13:05:00Z","v":127879,"vw":30.878337},{"c":30.788,"h":31.15,"l":30.7361,"n":1164,"o":30.97,"t":"2026-10-12T13:10:00Z","v":148341,"vw":30.825189},{"c":30.79,"h":30.8,"l":30.7026,"n":248,"o":30.788,"t":"2026-10-12T13:15:00Z","v":32185,"vw":30.772014},{"c":30.742,"h":30.8,"l":30.68,"n":153,"o":30.79,"t":"2026-10-12T13:20:00Z","v":18391,"vw":30.742557},{"c":30.68,"h":30.92,"l":30.68,"n":250,"o":30.74,"t":"2026-10-12T13:25:00Z","v":23521,"vw":30.789567},{"c":31.02,"h":31.18,"l":30.67,"n":3339,"o":30.75,"t":"2026-10-12T13:30:00Z","v":620034,"vw":30.911529},{"c":30.58,"h":31.02,"l":30.56,"n":4273,"o":31.01,"t":"2026-10-12T13:35:00Z","v":663190,"vw":30.748582},{"c":30.66,"h":30.74,"l":30.5,"n":3100,"o":30.6,"t":"2026-10-12T13:40:00Z","v":426999,"vw":30.612991},{"c":30.3,"h":30.65,"l":30.3,"n":4576,"o":30.65,"t":"2026-10-12T13:45:00Z","v":616815,"vw":30.474056},{"c":30.32,"h":30.49,"l":30.275,"n":3847,"o":30.302,"t":"2026-10-12T13:50:00Z","v":603353,"vw":30.350267},{"c":30.085,"h":30.35,"l":30.065,"n":4745,"o":30.315,"t":"2026-10-12T13:55:00Z","v":673341,"vw":30.204447},{"c":30.3001,"h":30.335,"l":30.05,"n":3974,"o":30.08,"t":"2026-10-12T14:00:00Z","v":517865,"vw":30.202662},{"c":30.33,"h":30.47,"l":30.3001,"n":3161,"o":30.3001,"t":"2026-10-12T14:05:00Z","v":456957,"vw":30.380161},{"c":30.34,"h":30.39,"l":30.27,"n":3328,"o":30.33,"t":"2026-10-12T14:10:00Z","v":698544,"vw":30.307653},{"c":30.465,"h":30.475,"l":30.3,"n":3864,"o":30.345,"t":"2026-10-12T14:15:00Z","v":776708,"vw":30.360724},{"c":30.415,"h":30.545,"l":30.4,"n":2743,"o":30.465,"t":"2026-10-12T14:20:00Z","v":377008,"vw":30.4581},{"c":30.395,"h":30.46,"l":30.36,"n":2039,"o":30.41,"t":"2026-10-12T14:25:00Z","v":261172,"vw":30.40069},{"c":30.55,"h":30.55,"l":30.39,"n":2252,"o":30.39,"t":"2026-10-12T14:30:00Z","v":376041,"vw":30.483395},{"c":30.415,"h":30.58,"l":30.395,"n":1934,"o":30.55,"t":"2026-10-12T14:35:00Z","v":266229,"vw":30.476116},{"c":30.245,"h":30.415,"l":30.19,"n":2816,"o":30.415,"t":"2026-10-12T14:40:00Z","v":371624,"vw":30.299435},{"c":30.235,"h":30.35,"l":30.22,"n":3122,"o":30.245,"t":"2026-10-12T14:45:00Z","v":433296,"vw":30.28979},{"c":30.295,"h":30.31,"l":30.235,"n":1596,"o":30.235,"t":"2026-10-12T14:50:00Z","v":156099,"vw":30.274992},{"c":30.285,"h":30.33,"l":30.205,"n":1769,"o":30.295,"t":"2026-10-12T14:55:00Z","v":198740,"vw":30.274826},{"c":30.29,"h":30.325,"l":30.2125,"n":1877,"o":30.29,"t":"2026-10-12T15:00:00Z","v":332310,"vw":30.269893},{"c":30.33,"h":30.36,"l":30.294,"n":1406,"o":30.3,"t":"2026-10-12T15:05:00Z","v":187938,"vw":30.331035},{"c":30.315,"h":30.38,"l":30.3,"n":1453,"o":30.325,"t":"2026-10-12T15:10:00Z","v":280422,"vw":30.34028},{"c":30.165,"h":30.33,"l":30.15,"n":1702,"o":30.315,"t":"2026-10-12T15:15:00Z","v":183933,"vw":30.232278},{"c":30.09,"h":30.175,"l":30.08,"n":2041,"o":30.165,"t":"2026-10-12T15:20:00Z","v":311372,"vw":30.128677},{"c":30.085,"h":30.11,"l":30.08,"n":1490,"o":30.095,"t":"2026-10-12T15:25:00Z","v":159337,"vw":30.096961},{"c":30.135,"h":30.16,"l":30.08,"n":1673,"o":30.0872,"t":"2026-10-12T15:30:00Z","v":197524,"vw":30.118812},{"c":30.195,"h":30.22,"l":30.125,"n":1223,"o":30.135,"t":"2026-10-12T15:35:00Z","v":147179,"vw":30.175262},{"c":30.195,"h":30.235,"l":30.18,"n":1554,"o":30.195,"t":"2026-10-12T15:40:00Z","v":188472,"vw":30.20593},{"c":30.22,"h":30.235,"l":30.1801,"n":1067,"o":30.195,"t":"2026-10-12T15:45:00Z","v":113455,"vw":30.205014},{"c":30.13,"h":30.235,"l":30.13,"n":1184,"o":30.2269,"t":"2026-10-12T15:50:00Z","v":134090,"vw":30.189299},{"c":30.125,"h":30.1586,"l":30.1,"n":1561,"o":30.135,"t":"2026-10-12T15:55:00Z","v":193359,"vw":30.119398},{"c":30.155,"h":30.19,"l":30.115,"n":1304,"o":30.125,"t":"2026-10-12T16:00:00Z","v":156307,"vw":30.152883},{"c":30.205,"h":30.225,"l":30.14,"n":1532,"o":30.155,"t":"2026-10-12T16:05:00Z","v":198594,"vw":30.18053},{"c":30.185,"h":30.23,"l":30.1516,"n":1457,"o":30.2,"t":"2026-10-12T16:10:00Z","v":198243,"vw":30.192986},{"c":30.19,"h":30.25,"l":30.175,"n":1053,"o":30.175,"t":"2026-10-12T16:15:00Z","v":119497,"vw":30.21878},{"c":30.2319,"h":30.24,"l":30.18,"n":1203,"o":30.19,"t":"2026-10-12T16:20:00Z","v":161061,"vw":30.226486},{"c":30.225,"h":30.26,"l":30.2,"n":1357,"o":30.23,"t":"2026-10-12T16:25:00Z","v":225398,"vw":30.229587},{"c":30.205,"h":30.255,"l":30.205,"n":1263,"o":30.225,"t":"2026-10-12T16:30:00Z","v":116414,"vw":30.227661},{"c":30.195,"h":30.24,"l":30.17,"n":1520,"o":30.205,"t":"2026-10-12T16:35:00Z","v":168040,"vw":30.209564},{"c":30.155,"h":30.205,"l":30.14,"n":1044,"o":30.19,"t":"2026-10-12T16:40:00Z","v":118227,"vw":30.173867},{"c":30.175,"h":30.21,"l":30.12,"n":1348,"o":30.155,"t":"2026-10-12T16:45:00Z","v":158070,"vw":30.166309},{"c":30.205,"h":30.205,"l":30.16,"n":1208,"o":30.175,"t":"2026-10-12T16:50:00Z","v":135326,"vw":30.179411},{"c":30.185,"h":30.21,"l":30.175,"n":760,"o":30.205,"t":"2026-10-12T16:55:00Z","v":76953,"vw":30.187038},{"c":30.175,"h":30.18,"l":30.145,"n":966,"o":30.18,"t":"2026-10-12T17:00:00Z","v":113190,"vw":30.166096},{"c":30.195,"h":30.205,"l":30.17,"n":798,"o":30.18,"t":"2026-10-12T17:05:00Z","v":81537,"vw":30.183279},{"c":30.18,"h":30.205,"l":30.165,"n":1042,"o":30.2,"t":"2026-10-12T17:10:00Z","v":111409,"vw":30.184003},{"c":30.18,"h":30.2,"l":30.17,"n":1207,"o":30.18,"t":"2026-10-12T17:15:00Z","v":129855,"vw":30.188505},{"c":30.085,"h":30.2,"l":30.08,"n":1717,"o":30.175,"t":"2026-10-12T17:20:00Z","v":209366,"vw":30.1385},{"c":30.125,"h":30.135,"l":30.05,"n":1728,"o":30.09,"t":"2026-10-12T17:25:00Z","v":224730,"vw":30.079724},{"c":30.075,"h":30.26,"l":30.06,"n":4303,"o":30.125,"t":"2026-10-12T17:30:00Z","v":763991,"vw":30.148973},{"c":30.055,"h":30.115,"l":30.04,"n":1962,"o":30.08,"t":"2026-10-12T17:35:00Z","v":252320,"vw":30.073888},{"c":30.0499,"h":30.065,"l":29.995,"n":3764,"o":30.055,"t":"2026-10-12T17:40:00Z","v":456313,"vw":30.016644},{"c":30.025,"h":30.0556,"l":30.005,"n":1453,"o":30.045,"t":"2026-10-12T17:45:00Z","v":154701,"vw":30.036771},{"c":29.995,"h":30.035,"l":29.96,"n":2276,"o":30.025,"t":"2026-10-12T17:50:00Z","v":278433,"vw":29.99619},{"c":29.985,"h":30,"l":29.96,"n":1371,"o":29.995,"t":"2026-10-12T17:55:00Z","v":157870,"vw":29.986834},{"c":30.075,"h":30.08,"l":29.965,"n":2731,"o":29.9862,"t":"2026-10-12T18:00:00Z","v":774469,"vw":29.992626},{"c":30.05,"h":30.155,"l":30.03,"n":1798,"o":30.075,"t":"2026-10-12T18:05:00Z","v":273646,"vw":30.085482},{"c":29.98,"h":30.045,"l":29.93,"n":2420,"o":30.045,"t":"2026-10-12T18:10:00Z","v":397128,"vw":29.973117},{"c":29.955,"h":29.98,"l":29.91,"n":1899,"o":29.98,"t":"2026-10-12T18:15:00Z","v":281606,"vw":29.939811},{"c":29.955,"h":29.97,"l":29.905,"n":1863,"o":29.95,"t":"2026-10-12T18:20:00Z","v":299175,"vw":29.941813},{"c":29.965,"h":29.98,"l":29.945,"n":1283,"o":29.955,"t":"2026-10-12T18:25:00Z","v":194379,"vw":29.962614},{"c":29.875,"h":29.99,"l":29.83,"n":2886,"o":29.96,"t":"2026-10-12T18:30:00Z","v":926477,"vw":29.891279},{"c":29.958,"h":29.96,"l":29.86,"n":1507,"o":29.875,"t":"2026-10-12T18:35:00Z","v":214305,"vw":29.903103},{"c":30.045,"h":30.045,"l":29.94,"n":1976,"o":29.955,"t":"2026-10-12T18:40:00Z","v":291665,"vw":29.98341},{"c":30.075,"h":30.1,"l":30.04,"n":1902,"o":30.045,"t":"2026-10-12T18:45:00Z","v":240325,"vw":30.067657},{"c":30.085,"h":30.12,"l":30.06,"n":1734,"o":30.075,"t":"2026-10-12T18:50:00Z","v":224648,"vw":30.089502},{"c":30.085,"h":30.135,"l":30.065,"n":1713,"o":30.085,"t":"2026-10-12T18:55:00Z","v":240117,"vw":30.105897},{"c":30.2,"h":30.2,"l":30.0801,"n":2144,"o":30.085,"t":"2026-10-12T19:00:00Z","v":279347,"vw":30.135248},{"c":30.235,"h":30.24,"l":30.195,"n":1438,"o":30.2,"t":"2026-10-12T19:05:00Z","v":229655,"vw":30.2137},{"c":30.15,"h":30.25,"l":30.12,"n":1883,"o":30.235,"t":"2026-10-12T19:10:00Z","v":226156,"vw":30.177705},{"c":30.175,"h":30.18,"l":30.125,"n":1347,"o":30.145,"t":"2026-10-12T19:15:00Z","v":168650,"vw":30.154807},{"c":30.16,"h":30.185,"l":30.12,"n":1525,"o":30.175,"t":"2026-10-12T19:20:00Z","v":199413,"vw":30.15028},{"c":30.19,"h":30.19,"l":30.105,"n":1687,"o":30.155,"t":"2026-10-12T19:25:00Z","v":203832,"vw":30.131691},{"c":30.2995,"h":30.33,"l":30.18,"n":2683,"o":30.19,"t":"2026-10-12T19:30:00Z","v":407004,"vw":30.261454},{"c":30.3303,"h":30.345,"l":30.22,"n":2883,"o":30.295,"t":"2026-10-12T19:35:00Z","v":418748,"vw":30.29449},{"c":30.315,"h":30.35,"l":30.31,"n":2119,"o":30.33,"t":"2026-10-12T19:40:00Z","v":278187,"vw":30.325611},{"c":30.365,"h":30.37,"l":30.31,"n":2717,"o":30.315,"t":"2026-10-12T19:45:00Z","v":370144,"vw":30.351994},{"c":30.345,"h":30.36,"l":30.28,"n":4133,"o":30.36,"t":"2026-10-12T19:50:00Z","v":624733,"vw":30.325865},{"c":30.4041,"h":30.47,"l":30.31,"n":12087,"o":30.345,"t":"2026-10-12T19:55:00Z","v":2107635,"vw":30.400033},{"c":30.3337,"h":30.47,"l":30.25,"n":180,"o":30.47,"t":"2026-10-12T20:00:00Z","v":2341139,"vw":30.399804},{"c":30.4493,"h":30.4493,"l":30.37,"n":14,"o":30.37,"t":"2026-10-12T20:05:00Z","v":90942,"vw":30.415882},{"c":30.3842,"h":30.4358,"l":30.3842,"n":22,"o":30.41,"t":"2026-10-12T20:10:00Z","v":3579,"vw":30.411652},{"c":30.385,"h":30.39,"l":30.38,"n":13,"o":30.3831,"t":"2026-10-12T20:15:00Z","v":10672,"vw":30.380433},{"c":30.3839,"h":30.3839,"l":30.3801,"n":6,"o":30.3801,"t":"2026-10-12T20:20:00Z","v":2033,"vw":30.38105},{"c":30.4,"h":30.4,"l":30.39,"n":29,"o":30.4,"t":"2026-10-12T20:25:00Z","v":2951,"vw":30.39916},{"c":30.42,"h":30.42,"l":30.41,"n":11,"o":30.41,"t":"2026-10-12T20:30:00Z","v":1030,"vw":30.417903},{"c":30.4,"h":30.4002,"l":30.39,"n":54,"o":30.3969,"t":"2026-10-12T20:45:00Z","v":19078,"vw":30.39747},{"c":30.3812,"h":30.4,"l":30.3812,"n":6,"o":30.4,"t":"2026-10-12T20:50:00Z","v":711,"vw":30.388298},{"c":30.38,"h":30.4,"l":30.38,"n":7,"o":30.39,"t":"2026-10-12T20:55:00Z","v":4541,"vw":30.390295},{"c":30.3802,"h":30.3862,"l":30.38,"n":3,"o":30.38,"t":"2026-10-12T21:00:00Z","v":16900,"vw":30.381916},{"c":30.41,"h":30.41,"l":30.4,"n":7,"o":30.4,"t":"2026-10-12T21:10:00Z","v":1015,"vw":30.401405},{"c":30.3856,"h":30.4,"l":30.3856,"n":3,"o":30.4,"t":"2026-10-12T21:15:00Z","v":463,"vw":30.389043},{"c":30.45,"h":30.45,"l":30.45,"n":2,"o":30.45,"t":"2026-10-12T21:20:00Z","v":150,"vw":30.45},{"c":30.45,"h":30.45,"l":30.45,"n":1,"o":30.45,"t":"2026-10-12T21:30:00Z","v":200,"vw":30.45},{"c":30.4011,"h":30.42,"l":30.4011,"n":3,"o":30.42,"t":"2026-10-12T21:35:00Z","v":602,"vw":30.40425},{"c":30.4013,"h":30.4013,"l":30.4013,"n":2,"o":30.4013,"t":"2026-10-12T21:40:00Z","v":435,"vw":30.4013},{"c":30.43,"h":30.43,"l":30.4,"n":4,"o":30.4,"t":"2026-10-12T21:55:00Z","v":761,"vw":30.403953},{"c":30.4059,"h":30.4059,"l":30.4046,"n":2,"o":30.4046,"t":"2026-10-12T22:00:00Z","v":200,"vw":30.40525},{"c":30.4,"h":30.4,"l":30.4,"n":3,"o":30.4,"t":"2026-10-12T22:05:00Z","v":200,"vw":30.4},{"c":30.41,"h":30.41,"l":30.41,"n":3,"o":30.41,"t":"2026-10-12T22:15:00Z","v":119,"vw":30.41},{"c":30.4,"h":30.4,"l":30.4,"n":1,"o":30.4,"t":"2026-10-12T22:20:00Z","v":300,"vw":30.4},{"c":30.3905,"h":30.3919,"l":30.3905,"n":4,"o":30.3919,"t":"2026-10-12T22:25:00Z","v":5652,"vw":30.390908},{"c":30.4274,"h":30.4274,"l":30.4274,"n":1,"o":30.4274,"t":"2026-10-12T22:35:00Z","v":100,"vw":30.4274},{"c":30.4275,"h":30.4275,"l":30.4275,"n":1,"o":30.4275,"t":"2026-10-12T22:40:00Z","v":500,"vw":30.4275},{"c":30.3999,"h":30.4,"l":30.3999,"n":5,"o":30.4,"t":"2026-10-12T22:45:00Z","v":365,"vw":30.399971},{"c":30.4,"h":30.4,"l":30.4,"n":1,"o":30.4,"t":"2026-10-12T22:50:00Z","v":100,"vw":30.4},{"c":30.3905,"h":30.3905,"l":30.3903,"n":4,"o":30.3903,"t":"2026-10-12T23:00:00Z","v":1191,"vw":30.390386},{"c":30.4,"h":30.4,"l":30.3905,"n":5,"o":30.3905,"t":"2026-10-12T23:05:00Z","v":534,"vw":30.396861},{"c":30.3985,"h":30.3985,"l":30.3985,"n":1,"o":30.3985,"t":"2026-10-12T23:10:00Z","v":100,"vw":30.3985},{"c":30.3999,"h":30.3999,"l":30.39,"n":6,"o":30.39,"t":"2026-10-12T23:15:00Z","v":1640,"vw":30.396214},{"c":30.3903,"h":30.4,"l":30.3903,"n":7,"o":30.4,"t":"2026-10-12T23:25:00Z","v":583,"vw":30.39583},{"c":30.39,"h":30.4,"l":30.39,"n":15,"o":30.3985,"t":"2026-10-12T23:30:00Z","v":2156,"vw":30.39299},{"c":30.4199,"h":30.42,"l":30.3946,"n":5,"o":30.3946,"t":"2026-10-12T23:40:00Z","v":344,"vw":30.4115},{"c":30.4,"h":30.4,"l":30.4,"n":1,"o":30.4,"t":"2026-10-12T23:45:00Z","v":3239,"vw":30.4},{"c":30.4,"h":30.4,"l":30.4,"n":1,"o":30.4,"t":"2026-10-12T23:50:00Z","v":100,"vw":30.4},{"c":30.4362,"h":30.46,"l":30.412,"n":15,"o":30.412,"t":"2026-10-12T23:55:00Z","v":2336,"vw":30.445563},{"c":30.5,"h":30.5,"l":30.39,"n":49,"o":30.39,"t":"2026-10-13T08:00:00Z","v":3896,"vw":30.46413},{"c":30.46,"h":30.46,"l":30.46,"n":1,"o":30.46,"t":"2026-10-13T08:30:00Z","v":500,"vw":30.46},{"c":30.431,"h":30.45,"l":30.431,"n":12,"o":30.45,"t":"2026-10-13T09:20:00Z","v":3020,"vw":30.441058},{"c":30.5,"h":30.5,"l":30.47,"n":17,"o":30.47,"t":"2026-10-13T09:25:00Z","v":960,"vw":30.477938},{"c":30.43,"h":30.5,"l":30.43,"n":6,"o":30.5,"t":"2026-10-13T10:00:00Z","v":948,"vw":30.488173},{"c":30.5,"h":30.5,"l":30.5,"n":1,"o":30.5,"t":"2026-10-13T10:05:00Z","v":100,"vw":30.5},{"c":30.5,"h":30.5,"l":30.5,"n":1,"o":30.5,"t":"2026-10-13T10:30:00Z","v":157,"vw":30.5},{"c":30.5997,"h":30.5997,"l":30.58,"n":12,"o":30.58,"t":"2026-10-13T10:55:00Z","v":440,"vw":30.59235},{"c":30.5338,"h":30.5338,"l":30.5,"n":26,"o":30.5,"t":"2026-10-13T11:00:00Z","v":1494,"vw":30.507618},{"c":30.5892,"h":30.5892,"l":30.4624,"n":42,"o":30.4624,"t":"2026-10-13T11:05:00Z","v":21102,"vw":30.540894},{"c":30.58,"h":30.58,"l":30.4904,"n":31,"o":30.5768,"t":"2026-10-13T11:10:00Z","v":19692,"vw":30.564355},{"c":30.5,"h":30.5,"l":30.5,"n":3,"o":30.5,"t":"2026-10-13T11:15:00Z","v":1300,"vw":30.5},{"c":30.52,"h":30.55,"l":30.5,"n":15,"o":30.5,"t":"2026-10-13T11:20:00Z","v":2204,"vw":30.534486},{"c":30.55,"h":30.58,"l":30.5,"n":7,"o":30.5,"t":"2026-10-13T11:25:00Z","v":802,"vw":30.550139},{"c":30.5936,"h":30.5936,"l":30.508,"n":5,"o":30.508,"t":"2026-10-13T11:30:00Z","v":1093,"vw":30.574633},{"c":30.589,"h":30.5922,"l":30.56,"n":10,"o":30.5922,"t":"2026-10-13T11:35:00Z","v":905,"vw":30.578739},{"c":30.57,"h":30.5925,"l":30.57,"n":11,"o":30.58,"t":"2026-10-13T11:40:00Z","v":1906,"vw":30.576921},{"c":30.55,"h":30.55,"l":30.55,"n":7,"o":30.55,"t":"2026-10-13T11:45:00Z","v":988,"vw":30.55},{"c":30.6,"h":30.6,"l":30.56,"n":13,"o":30.57,"t":"2026-10-13T11:50:00Z","v":1842,"vw":30.582799},{"c":30.56,"h":30.56,"l":30.56,"n":2,"o":30.56,"t":"2026-10-13T11:55:00Z","v":1120,"vw":30.56},{"c":30.5155,"h":30.5155,"l":30.5155,"n":2,"o":30.5155,"t":"2026-10-13T12:00:00Z","v":125,"vw":30.5155},{"c":30.56,"h":30.56,"l":30.56,"n":4,"o":30.56,"t":"2026-10-13T12:05:00Z","v":354,"vw":30.56},{"c":30.55,"h":30.5884,"l":30.5,"n":5,"o":30.5,"t":"2026-10-13T12:10:00Z","v":785,"vw":30.554116},{"c":30.6,"h":30.6,"l":30.58,"n":14,"o":30.58,"t":"2026-10-13T12:15:00Z","v":509,"vw":30.59},{"c":30.5873,"h":30.5873,"l":30.54,"n":11,"o":30.54,"t":"2026-10-13T12:20:00Z","v":508,"vw":30.563096},{"c":30.53,"h":30.552,"l":30.53,"n":18,"o":30.552,"t":"2026-10-13T12:30:00Z","v":1616,"vw":30.54256},{"c":30.53,"h":30.54,"l":30.52,"n":12,"o":30.53,"t":"2026-10-13T12:35:00Z","v":1475,"vw":30.524786},{"c":30.5425,"h":30.572,"l":30.5425,"n":3,"o":30.572,"t":"2026-10-13T12:40:00Z","v":340,"vw":30.561532},{"c":30.569,"h":30.569,"l":30.52,"n":4,"o":30.52,"t":"2026-10-13T12:45:00Z","v":501,"vw":30.530606},{"c":30.46,"h":30.59,"l":30.46,"n":56,"o":30.52,"t":"2026-10-13T12:50:00Z","v":6359,"vw":30.511384},{"c":30.43,"h":30.46,"l":30.43,"n":23,"o":30.46,"t":"2026-10-13T12:55:00Z","v":2286,"vw":30.452275},{"c":30.4652,"h":30.4652,"l":30.4652,"n":4,"o":30.4652,"t":"2026-10-13T13:00:00Z","v":119,"vw":30.4652},{"c":30.4,"h":30.45,"l":30.37,"n":47,"o":30.41,"t":"2026-10-13T13:10:00Z","v":5227,"vw":30.401709},{"c":30.41,"h":30.41,"l":30.4,"n":32,"o":30.41,"t":"2026-10-13T13:15:00Z","v":1199,"vw":30.405586},{"c":30.4,"h":30.4,"l":30.33,"n":45,"o":30.38,"t":"2026-10-13T13:20:00Z","v":6467,"vw":30.385259},{"c":30.45,"h":30.45,"l":30.45,"n":4,"o":30.45,"t":"2026-10-13T13:25:00Z","v":500,"vw":30.45},{"c":30.36,"h":30.62,"l":30.26,"n":1713,"o":30.46,"t":"2026-10-13T13:30:00Z","v":329447,"vw":30.458368},{"c":30.385,"h":30.515,"l":30.355,"n":1408,"o":30.355,"t":"2026-10-13T13:35:00Z","v":375872,"vw":30.405636},{"c":30.365,"h":30.45,"l":30.31,"n":1200,"o":30.37,"t":"2026-10-13T13:40:00Z","v":155971,"vw":30.368201},{"c":30.435,"h":30.5,"l":30.37,"n":2091,"o":30.37,"t":"2026-10-13T13:45:00Z","v":240788,"vw":30.436111},{"c":30.375,"h":30.44,"l":30.34,"n":2235,"o":30.435,"t":"2026-10-13T13:50:00Z","v":291446,"vw":30.389238},{"c":30.32,"h":30.39,"l":30.28,"n":1157,"o":30.37,"t":"2026-10-13T13:55:00Z","v":136308,"vw":30.337898},{"c":30.215,"h":30.32,"l":30.195,"n":2344,"o":30.32,"t":"2026-10-13T14:00:00Z","v":250504,"vw":30.247312},{"c":30.255,"h":30.315,"l":30.195,"n":2317,"o":30.215,"t":"2026-10-13T14:05:00Z","v":259245,"vw":30.2498},{"c":30.26,"h":30.32,"l":30.22,"n":1733,"o":30.26,"t":"2026-10-13T14:10:00Z","v":217547,"vw":30.274489},{"c":30.385,"h":30.395,"l":30.255,"n":1746,"o":30.26,"t":"2026-10-13T14:15:00Z","v":210300,"vw":30.329641},{"c":30.385,"h":30.42,"l":30.335,"n":1335,"o":30.38,"t":"2026-10-13T14:20:00Z","v":406792,"vw":30.378539},{"c":30.35,"h":30.46,"l":30.345,"n":1543,"o":30.39,"t":"2026-10-13T14:25:00Z","v":268205,"vw":30.406982},{"c":30.34,"h":30.37,"l":30.3,"n":1117,"o":30.345,"t":"2026-10-13T14:30:00Z","v":123142,"vw":30.332748},{"c":30.345,"h":30.405,"l":30.315,"n":1076,"o":30.34,"t":"2026-10-13T14:35:00Z","v":166740,"vw":30.342916},{"c":30.305,"h":30.395,"l":30.2901,"n":1041,"o":30.3401,"t":"2026-10-13T14:40:00Z","v":115333,"vw":30.343943},{"c":30.2125,"h":30.315,"l":30.205,"n":1100,"o":30.305,"t":"2026-10-13T14:45:00Z","v":138435,"vw":30.243545},{"c":30.28,"h":30.3,"l":30.17,"n":1748,"o":30.215,"t":"2026-10-13T14:50:00Z","v":197158,"vw":30.229743},{"c":30.31,"h":30.33,"l":30.26,"n":1208,"o":30.275,"t":"2026-10-13T14:55:00Z","v":134954,"vw":30.310789},{"c":30.3,"h":30.315,"l":30.22,"n":1215,"o":30.305,"t":"2026-10-13T15:00:00Z","v":142028,"vw":30.263415},{"c":30.29,"h":30.3,"l":30.225,"n":900,"o":30.295,"t":"2026-10-13T15:05:00Z","v":93798,"vw":30.262406},{"c":30.22,"h":30.3,"l":30.22,"n":955,"o":30.295,"t":"2026-10-13T15:10:00Z","v":142191,"vw":30.249528},{"c":30.215,"h":30.245,"l":30.175,"n":1031,"o":30.2113,"t":"2026-10-13T15:15:00Z","v":121457,"vw":30.216616},{"c":30.27,"h":30.27,"l":30.19,"n":1257,"o":30.215,"t":"2026-10-13T15:20:00Z","v":184503,"vw":30.221142},{"c":30.31,"h":30.315,"l":30.26,"n":873,"o":30.27,"t":"2026-10-13T15:25:00Z","v":95563,"vw":30.287716},{"c":30.365,"h":30.375,"l":30.3,"n":1006,"o":30.305,"t":"2026-10-13T15:30:00Z","v":103368,"vw":30.341833},{"c":30.405,"h":30.41,"l":30.36,"n":1039,"o":30.37,"t":"2026-10-13T15:35:00Z","v":134270,"vw":30.390832},{"c":30.44,"h":30.47,"l":30.405,"n":1047,"o":30.405,"t":"2026-10-13T15:40:00Z","v":144257,"vw":30.43906},{"c":30.435,"h":30.47,"l":30.42,"n":1249,"o":30.435,"t":"2026-10-13T15:45:00Z","v":135351,"vw":30.440729},{"c":30.425,"h":30.44,"l":30.42,"n":708,"o":30.435,"t":"2026-10-13T15:50:00Z","v":58901,"vw":30.429318},{"c":30.405,"h":30.44,"l":30.38,"n":980,"o":30.425,"t":"2026-10-13T15:55:00Z","v":96184,"vw":30.415596},{"c":30.415,"h":30.45,"l":30.39,"n":1136,"o":30.4,"t":"2026-10-13T16:00:00Z","v":166433,"vw":30.41694},{"c":30.425,"h":30.43,"l":30.39,"n":789,"o":30.415,"t":"2026-10-13T16:05:00Z","v":103759,"vw":30.410433},{"c":30.4375,"h":30.455,"l":30.41,"n":810,"o":30.425,"t":"2026-10-13T16:10:00Z","v":87502,"vw":30.432442},{"c":30.47,"h":30.48,"l":30.43,"n":851,"o":30.435,"t":"2026-10-13T16:15:00Z","v":103814,"vw":30.452396},{"c":30.465,"h":30.49,"l":30.4513,"n":675,"o":30.47,"t":"2026-10-13T16:20:00Z","v":65737,"vw":30.469679},{"c":30.445,"h":30.48,"l":30.415,"n":996,"o":30.465,"t":"2026-10-13T16:25:00Z","v":142559,"vw":30.447297},{"c":30.43,"h":30.475,"l":30.42,"n":693,"o":30.45,"t":"2026-10-13T16:30:00Z","v":76692,"vw":30.449028},{"c":30.3551,"h":30.455,"l":30.33,"n":1285,"o":30.425,"t":"2026-10-13T16:35:00Z","v":239319,"vw":30.380736},{"c":30.395,"h":30.41,"l":30.33,"n":1077,"o":30.355,"t":"2026-10-13T16:40:00Z","v":144159,"vw":30.375521},{"c":30.385,"h":30.41,"l":30.375,"n":605,"o":30.395,"t":"2026-10-13T16:45:00Z","v":84095,"vw":30.389026},{"c":30.39,"h":30.4,"l":30.38,"n":523,"o":30.385,"t":"2026-10-13T16:50:00Z","v":59610,"vw":30.387833},{"c":30.475,"h":30.48,"l":30.385,"n":1154,"o":30.385,"t":"2026-10-13T16:55:00Z","v":114784,"vw":30.43092},{"c":30.455,"h":30.495,"l":30.43,"n":1142,"o":30.475,"t":"2026-10-13T17:00:00Z","v":131164,"vw":30.467574},{"c":30.476,"h":30.48,"l":30.435,"n":854,"o":30.455,"t":"2026-10-13T17:05:00Z","v":89845,"vw":30.462226},{"c":30.44,"h":30.49,"l":30.44,"n":848,"o":30.47,"t":"2026-10-13T17:10:00Z","v":99657,"vw":30.462685},{"c":30.42,"h":30.445,"l":30.41,"n":586,"o":30.445,"t":"2026-10-13T17:15:00Z","v":66053,"vw":30.42627},{"c":30.455,"h":30.47,"l":30.4,"n":974,"o":30.415,"t":"2026-10-13T17:20:00Z","v":113542,"vw":30.436137},{"c":30.4603,"h":30.475,"l":30.435,"n":795,"o":30.455,"t":"2026-10-13T17:25:00Z","v":91997,"vw":30.451478},{"c":30.495,"h":30.525,"l":30.45,"n":1180,"o":30.46,"t":"2026-10-13T17:30:00Z","v":138105,"vw":30.48586},{"c":30.505,"h":30.515,"l":30.49,"n":651,"o":30.495,"t":"2026-10-13T17:35:00Z","v":68248,"vw":30.503578},{"c":30.46,"h":30.505,"l":30.445,"n":1069,"o":30.505,"t":"2026-10-13T17:40:00Z","v":185926,"vw":30.461816},{"c":30.515,"h":30.53,"l":30.46,"n":1251,"o":30.46,"t":"2026-10-13T17:45:00Z","v":130523,"vw":30.499486},{"c":30.53,"h":30.545,"l":30.5,"n":663,"o":30.5187,"t":"2026-10-13T17:50:00Z","v":71266,"vw":30.521371},{"c":30.515,"h":30.535,"l":30.5,"n":689,"o":30.535,"t":"2026-10-13T17:55:00Z","v":85218,"vw":30.518624},{"c":30.565,"h":30.57,"l":30.51,"n":892,"o":30.515,"t":"2026-10-13T18:00:00Z","v":103251,"vw":30.54737},{"c":30.575,"h":30.605,"l":30.5601,"n":1216,"o":30.5601,"t":"2026-10-13T18:05:00Z","v":146789,"vw":30.586482},{"c":30.545,"h":30.59,"l":30.545,"n":744,"o":30.575,"t":"2026-10-13T18:10:00Z","v":77082,"vw":30.568445},{"c":30.46,"h":30.545,"l":30.46,"n":854,"o":30.545,"t":"2026-10-13T18:15:00Z","v":100283,"vw":30.497174},{"c":30.47,"h":30.49,"l":30.455,"n":677,"o":30.465,"t":"2026-10-13T18:20:00Z","v":90902,"vw":30.470403},{"c":30.535,"h":30.535,"l":30.46,"n":806,"o":30.465,"t":"2026-10-13T18:25:00Z","v":100233,"vw":30.497332},{"c":30.555,"h":30.555,"l":30.515,"n":798,"o":30.54,"t":"2026-10-13T18:30:00Z","v":93010,"vw":30.53619},{"c":30.615,"h":30.62,"l":30.56,"n":836,"o":30.56,"t":"2026-10-13T18:35:00Z","v":94510,"vw":30.589015},{"c":30.635,"h":30.665,"l":30.61,"n":825,"o":30.615,"t":"2026-10-13T18:40:00Z","v":85947,"vw":30.637977},{"c":30.645,"h":30.65,"l":30.59,"n":965,"o":30.64,"t":"2026-10-13T18:45:00Z","v":115576,"vw":30.617376},{"c":30.67,"h":30.69,"l":30.64,"n":856,"o":30.645,"t":"2026-10-13T18:50:00Z","v":135156,"vw":30.671178},{"c":30.62,"h":30.68,"l":30.6,"n":1117,"o":30.67,"t":"2026-10-13T18:55:00Z","v":145571,"vw":30.63134},{"c":30.61,"h":30.64,"l":30.6,"n":764,"o":30.625,"t":"2026-10-13T19:00:00Z","v":87411,"vw":30.615417},{"c":30.61,"h":30.635,"l":30.6,"n":1901,"o":30.605,"t":"2026-10-13T19:05:00Z","v":277697,"vw":30.612621},{"c":30.585,"h":30.6101,"l":30.575,"n":941,"o":30.6101,"t":"2026-10-13T19:10:00Z","v":120152,"vw":30.591152},{"c":30.535,"h":30.6,"l":30.53,"n":1025,"o":30.585,"t":"2026-10-13T19:15:00Z","v":130915,"vw":30.568253},{"c":30.53,"h":30.555,"l":30.495,"n":1042,"o":30.535,"t":"2026-10-13T19:20:00Z","v":146339,"vw":30.524473},{"c":30.445,"h":30.535,"l":30.415,"n":1284,"o":30.525,"t":"2026-10-13T19:25:00Z","v":149786,"vw":30.474768},{"c":30.465,"h":30.475,"l":30.395,"n":1856,"o":30.45,"t":"2026-10-13T19:30:00Z","v":244498,"vw":30.432842},{"c":30.475,"h":30.505,"l":30.465,"n":1551,"o":30.465,"t":"2026-10-13T19:35:00Z","v":248708,"vw":30.484156},{"c":30.445,"h":30.48,"l":30.405,"n":1633,"o":30.475,"t":"2026-10-13T19:40:00Z","v":231022,"vw":30.436237},{"c":30.42,"h":30.445,"l":30.395,"n":2158,"o":30.445,"t":"2026-10-13T19:45:00Z","v":449096,"vw":30.418244},{"c":30.4,"h":30.43,"l":30.38,"n":2593,"o":30.42,"t":"2026-10-13T19:50:00Z","v":396594,"vw":30.40726},{"c":30.36,"h":30.42,"l":30.35,"n":7672,"o":30.405,"t":"2026-10-13T19:55:00Z","v":1623012,"vw":30.397188},{"c":30.39,"h":30.41,"l":30.35,"n":156,"o":30.41,"t":"2026-10-13T20:00:00Z","v":2287052,"vw":30.350022},{"c":30.39,"h":30.39,"l":30.39,"n":15,"o":30.39,"t":"2026-10-13T20:05:00Z","v":5682,"vw":30.39},{"c":30.44,"h":30.44,"l":30.42,"n":15,"o":30.42,"t":"2026-10-13T20:10:00Z","v":1537,"vw":30.431224},{"c":30.44,"h":30.44,"l":30.42,"n":13,"o":30.42,"t":"2026-10-13T20:15:00Z","v":578,"vw":30.435012},{"c":30.4,"h":30.41,"l":30.4,"n":8,"o":30.4,"t":"2026-10-13T20:30:00Z","v":1591,"vw":30.403479},{"c":30.4,"h":30.4001,"l":30.4,"n":2,"o":30.4001,"t":"2026-10-13T20:40:00Z","v":300,"vw":30.40005},{"c":30.4,"h":30.4,"l":30.4,"n":3,"o":30.4,"t":"2026-10-13T20:55:00Z","v":140,"vw":30.4},{"c":30.4503,"h":30.4503,"l":30.4503,"n":3,"o":30.4503,"t":"2026-10-13T21:15:00Z","v":117,"vw":30.4503},{"c":30.4278,"h":30.4278,"l":30.42,"n":3,"o":30.42,"t":"2026-10-13T21:25:00Z","v":368,"vw":30.4239},{"c":30.4093,"h":30.4093,"l":30.4093,"n":1,"o":30.4093,"t":"2026-10-13T22:00:00Z","v":304,"vw":30.4093},{"c":30.452,"h":30.452,"l":30.43,"n":3,"o":30.4301,"t":"2026-10-13T22:40:00Z","v":600,"vw":30.433708},{"c":30.43,"h":30.43,"l":30.43,"n":1,"o":30.43,"t":"2026-10-13T22:50:00Z","v":100,"vw":30.43},{"c":30.43,"h":30.43,"l":30.43,"n":1,"o":30.43,"t":"2026-10-13T23:00:00Z","v":144,"vw":30.43},{"c":30.45,"h":30.45,"l":30.45,"n":4,"o":30.45,"t":"2026-10-13T23:30:00Z","v":200,"vw":30.45},{"c":30.45,"h":30.45,"l":30.45,"n":2,"o":30.45,"t":"2026-10-13T23:35:00Z","v":111,"vw":30.45},{"c":30.45,"h":30.45,"l":30.4129,"n":7,"o":30.4129,"t":"2026-10-13T23:50:00Z","v":1850,"vw":30.427099},{"c":30.45,"h":30.45,"l":30.41,"n":4,"o":30.41,"t":"2026-10-13T23:55:00Z","v":623,"vw":30.434991},{"c":30.33,"h":30.57,"l":30.31,"n":75,"o":30.39,"t":"2026-10-14T08:00:00Z","v":36364,"vw":30.460165},{"c":30.5,"h":30.5,"l":30.47,"n":10,"o":30.47,"t":"2026-10-14T11:00:00Z","v":742,"vw":30.484286},{"c":30.48,"h":30.48,"l":30.48,"n":3,"o":30.48,"t":"2026-10-14T11:15:00Z","v":240,"vw":30.48},{"c":30.5,"h":30.5,"l":30.5,"n":14,"o":30.5,"t":"2026-10-14T11:35:00Z","v":344,"vw":30.5},{"c":30.55,"h":30.55,"l":30.55,"n":5,"o":30.55,"t":"2026-10-14T11:55:00Z","v":458,"vw":30.55},{"c":30.5,"h":30.5,"l":30.5,"n":6,"o":30.5,"t":"2026-10-14T12:05:00Z","v":1500,"vw":30.5},{"c":30.55,"h":30.55,"l":30.52,"n":17,"o":30.52,"t":"2026-10-14T12:10:00Z","v":2046,"vw":30.527901},{"c":30.54,"h":30.6444,"l":30.54,"n":6,"o":30.6444,"t":"2026-10-14T12:25:00Z","v":417,"vw":30.6096},{"c":30.3288,"h":30.6209,"l":30.3288,"n":25,"o":30.6209,"t":"2026-10-14T12:30:00Z","v":1137,"vw":30.438337},{"c":30.2267,"h":30.3,"l":30.21,"n":25,"o":30.3,"t":"2026-10-14T12:35:00Z","v":1739,"vw":30.236049},{"c":30.22,"h":30.26,"l":30.22,"n":16,"o":30.26,"t":"2026-10-14T12:40:00Z","v":1524,"vw":30.256269},{"c":30.1665,"h":30.2656,"l":30.1665,"n":70,"o":30.23,"t":"2026-10-14T12:45:00Z","v":12200,"vw":30.201886},{"c":30.2245,"h":30.24,"l":30.18,"n":41,"o":30.23,"t":"2026-10-14T12:50:00Z","v":6069,"vw":30.217902},{"c":30.188,"h":30.188,"l":30.13,"n":6,"o":30.13,"t":"2026-10-14T12:55:00Z","v":258,"vw":30.159144},{"c":30.24,"h":30.24,"l":30.24,"n":4,"o":30.24,"t":"2026-10-14T13:00:00Z","v":722,"vw":30.24},{"c":30.25,"h":30.25,"l":30.25,"n":11,"o":30.25,"t":"2026-10-14T13:05:00Z","v":708,"vw":30.25},{"c":30.389,"h":30.389,"l":30.2312,"n":8,"o":30.2312,"t":"2026-10-14T13:10:00Z","v":1839,"vw":30.277612},{"c":30.28,"h":30.28,"l":30.23,"n":12,"o":30.2395,"t":"2026-10-14T13:15:00Z","v":645,"vw":30.259051},{"c":30.29,"h":30.32,"l":30.2,"n":45,"o":30.31,"t":"2026-10-14T13:20:00Z","v":2131,"vw":30.280432},{"c":30.32,"h":30.32,"l":30.32,"n":4,"o":30.32,"t":"2026-10-14T13:25:00Z","v":217,"vw":30.32},{"c":30.23,"h":30.54,"l":30.19,"n":1255,"o":30.42,"t":"2026-10-14T13:30:00Z","v":339198,"vw":30.408177},{"c":30.111,"h":30.232,"l":30.1,"n":1813,"o":30.225,"t":"2026-10-14T13:35:00Z","v":219520,"vw":30.174806},{"c":30.145,"h":30.175,"l":30.05,"n":1806,"o":30.1,"t":"2026-10-14T13:40:00Z","v":215846,"vw":30.110109},{"c":30.285,"h":30.29,"l":30.13,"n":1254,"o":30.145,"t":"2026-10-14T13:45:00Z","v":135738,"vw":30.21303},{"c":30.125,"h":30.32,"l":30.105,"n":1487,"o":30.29,"t":"2026-10-14T13:50:00Z","v":143262,"vw":30.18918},{"c":30.045,"h":30.13,"l":30.04,"n":2103,"o":30.125,"t":"2026-10-14T13:55:00Z","v":222338,"vw":30.087873},{"c":30.105,"h":30.1498,"l":30.01,"n":1787,"o":30.04,"t":"2026-10-14T14:00:00Z","v":197594,"vw":30.092234},{"c":30.065,"h":30.155,"l":30.06,"n":1863,"o":30.105,"t":"2026-10-14T14:05:00Z","v":197752,"vw":30.106638},{"c":29.985,"h":30.09,"l":29.97,"n":2136,"o":30.065,"t":"2026-10-14T14:10:00Z","v":231932,"vw":30.022206},{"c":30.145,"h":30.172,"l":29.97,"n":2290,"o":29.99,"t":"2026-10-14T14:15:00Z","v":425048,"vw":30.078783},{"c":30.1,"h":30.175,"l":30.06,"n":1836,"o":30.135,"t":"2026-10-14T14:20:00Z","v":939332,"vw":30.142311},{"c":30.055,"h":30.13,"l":30.055,"n":1291,"o":30.105,"t":"2026-10-14T14:25:00Z","v":141638,"vw":30.096121},{"c":30.115,"h":30.13,"l":30.055,"n":1252,"o":30.055,"t":"2026-10-14T14:30:00Z","v":145427,"vw":30.087281},{"c":30.08,"h":30.165,"l":30.07,"n":1382,"o":30.11,"t":"2026-10-14T14:35:00Z","v":144603,"vw":30.125081},{"c":30.15,"h":30.16,"l":30.065,"n":1287,"o":30.07,"t":"2026-10-14T14:40:00Z","v":123951,"vw":30.119657},{"c":30.125,"h":30.1499,"l":30.065,"n":1296,"o":30.145,"t":"2026-10-14T14:45:00Z","v":114982,"vw":30.10621},{"c":30.165,"h":30.21,"l":30.125,"n":1220,"o":30.125,"t":"2026-10-14T14:50:00Z","v":122700,"vw":30.177722},{"c":30.1128,"h":30.19,"l":30.1128,"n":1399,"o":30.165,"t":"2026-10-14T14:55:00Z","v":147879,"vw":30.157148},{"c":30.055,"h":30.115,"l":30.005,"n":1539,"o":30.115,"t":"2026-10-14T15:00:00Z","v":169245,"vw":30.046931},{"c":30.1,"h":30.11,"l":30.03,"n":1532,"o":30.05,"t":"2026-10-14T15:05:00Z","v":177040,"vw":30.071174},{"c":30.115,"h":30.14,"l":30.08,"n":1306,"o":30.095,"t":"2026-10-14T15:10:00Z","v":151039,"vw":30.115712},{"c":30.12,"h":30.15,"l":30.105,"n":1228,"o":30.11,"t":"2026-10-14T15:15:00Z","v":138404,"vw":30.123881},{"c":30.145,"h":30.165,"l":30.0901,"n":1096,"o":30.11,"t":"2026-10-14T15:20:00Z","v":103387,"vw":30.134677},{"c":30.14,"h":30.175,"l":30.13,"n":1006,"o":30.145,"t":"2026-10-14T15:25:00Z","v":91893,"vw":30.147149},{"c":30.155,"h":30.17,"l":30.125,"n":1020,"o":30.135,"t":"2026-10-14T15:30:00Z","v":77008,"vw":30.145813},{"c":30.195,"h":30.195,"l":30.15,"n":998,"o":30.155,"t":"2026-10-14T15:35:00Z","v":105615,"vw":30.167291},{"c":30.2,"h":30.22,"l":30.17,"n":1273,"o":30.2,"t":"2026-10-14T15:40:00Z","v":190274,"vw":30.197725},{"c":30.205,"h":30.23,"l":30.175,"n":1323,"o":30.2,"t":"2026-10-14T15:45:00Z","v":137206,"vw":30.196229},{"c":30.155,"h":30.21,"l":30.15,"n":1166,"o":30.2,"t":"2026-10-14T15:50:00Z","v":105731,"vw":30.186053},{"c":30.1259,"h":30.18,"l":30.115,"n":1130,"o":30.16,"t":"2026-10-14T15:55:00Z","v":95714,"vw":30.147885},{"c":30.145,"h":30.15,"l":30.1,"n":925,"o":30.125,"t":"2026-10-14T16:00:00Z","v":75530,"vw":30.124083},{"c":30.125,"h":30.15,"l":30.115,"n":967,"o":30.15,"t":"2026-10-14T16:05:00Z","v":113166,"vw":30.124698},{"c":30.115,"h":30.15,"l":30.105,"n":1171,"o":30.125,"t":"2026-10-14T16:10:00Z","v":126448,"vw":30.118721},{"c":30.177,"h":30.19,"l":30.12,"n":1351,"o":30.12,"t":"2026-10-14T16:15:00Z","v":163367,"vw":30.163979},{"c":30.185,"h":30.21,"l":30.161,"n":996,"o":30.175,"t":"2026-10-14T16:20:00Z","v":86171,"vw":30.183697},{"c":30.185,"h":30.21,"l":30.175,"n":831,"o":30.18,"t":"2026-10-14T16:25:00Z","v":70640,"vw":30.19314},{"c":30.17,"h":30.185,"l":30.15,"n":1048,"o":30.18,"t":"2026-10-14T16:30:00Z","v":99359,"vw":30.171339},{"c":30.175,"h":30.19,"l":30.16,"n":893,"o":30.175,"t":"2026-10-14T16:35:00Z","v":83811,"vw":30.172112},{"c":30.185,"h":30.19,"l":30.155,"n":925,"o":30.17,"t":"2026-10-14T16:40:00Z","v":103443,"vw":30.170117},{"c":30.165,"h":30.19,"l":30.1601,"n":735,"o":30.185,"t":"2026-10-14T16:45:00Z","v":69695,"vw":30.174789},{"c":30.185,"h":30.195,"l":30.15,"n":882,"o":30.165,"t":"2026-10-14T16:50:00Z","v":70609,"vw":30.164226},{"c":30.215,"h":30.2151,"l":30.165,"n":990,"o":30.185,"t":"2026-10-14T16:55:00Z","v":86574,"vw":30.183565},{"c":30.195,"h":30.225,"l":30.195,"n":1014,"o":30.21,"t":"2026-10-14T17:00:00Z","v":82907,"vw":30.208666},{"c":30.2,"h":30.21,"l":30.19,"n":621,"o":30.195,"t":"2026-10-14T17:05:00Z","v":56775,"vw":30.197043},{"c":30.195,"h":30.21,"l":30.18,"n":962,"o":30.2,"t":"2026-10-14T17:10:00Z","v":92414,"vw":30.195432},{"c":30.2,"h":30.205,"l":30.175,"n":928,"o":30.195,"t":"2026-10-14T17:15:00Z","v":77281,"vw":30.188447},{"c":30.2398,"h":30.24,"l":30.185,"n":1335,"o":30.2,"t":"2026-10-14T17:20:00Z","v":120965,"vw":30.209108},{"c":30.21,"h":30.245,"l":30.205,"n":1024,"o":30.24,"t":"2026-10-14T17:25:00Z","v":120236,"vw":30.226964},{"c":30.25,"h":30.25,"l":30.185,"n":1202,"o":30.205,"t":"2026-10-14T17:30:00Z","v":155132,"vw":30.22325},{"c":30.22,"h":30.26,"l":30.205,"n":1130,"o":30.245,"t":"2026-10-14T17:35:00Z","v":137383,"vw":30.229864},{"c":30.205,"h":30.22,"l":30.185,"n":1052,"o":30.215,"t":"2026-10-14T17:40:00Z","v":101265,"vw":30.205619},{"c":30.145,"h":30.21,"l":30.12,"n":1491,"o":30.205,"t":"2026-10-14T17:45:00Z","v":563200,"vw":30.157359},{"c":30.17,"h":30.18,"l":30.105,"n":1491,"o":30.145,"t":"2026-10-14T17:50:00Z","v":179219,"vw":30.138952},{"c":30.165,"h":30.1875,"l":30.145,"n":1089,"o":30.17,"t":"2026-10-14T17:55:00Z","v":90546,"vw":30.163748},{"c":30.165,"h":30.175,"l":30.14,"n":1115,"o":30.165,"t":"2026-10-14T18:00:00Z","v":104531,"vw":30.157336},{"c":30.245,"h":30.25,"l":30.1574,"n":1841,"o":30.16,"t":"2026-10-14T18:05:00Z","v":185760,"vw":30.215968},{"c":30.2335,"h":30.26,"l":30.22,"n":1291,"o":30.25,"t":"2026-10-14T18:10:00Z","v":118533,"vw":30.237926},{"c":30.245,"h":30.26,"l":30.23,"n":952,"o":30.235,"t":"2026-10-14T18:15:00Z","v":86053,"vw":30.24301},{"c":30.25,"h":30.26,"l":30.235,"n":1211,"o":30.245,"t":"2026-10-14T18:20:00Z","v":125642,"vw":30.246368},{"c":30.26,"h":30.27,"l":30.23,"n":936,"o":30.245,"t":"2026-10-14T18:25:00Z","v":84741,"vw":30.246424},{"c":30.245,"h":30.285,"l":30.235,"n":983,"o":30.255,"t":"2026-10-14T18:30:00Z","v":104780,"vw":30.2572},{"c":30.245,"h":30.265,"l":30.23,"n":1292,"o":30.245,"t":"2026-10-14T18:35:00Z","v":175287,"vw":30.249878},{"c":30.295,"h":30.315,"l":30.24,"n":1361,"o":30.245,"t":"2026-10-14T18:40:00Z","v":158431,"vw":30.282064},{"c":30.275,"h":30.32,"l":30.26,"n":1469,"o":30.295,"t":"2026-10-14T18:45:00Z","v":140555,"vw":30.295552},{"c":30.365,"h":30.37,"l":30.27,"n":1398,"o":30.275,"t":"2026-10-14T18:50:00Z","v":189254,"vw":30.321354},{"c":30.315,"h":30.37,"l":30.295,"n":1150,"o":30.37,"t":"2026-10-14T18:55:00Z","v":107010,"vw":30.319678},{"c":30.335,"h":30.35,"l":30.3,"n":1309,"o":30.31,"t":"2026-10-14T19:00:00Z","v":155968,"vw":30.326125},{"c":30.315,"h":30.34,"l":30.31,"n":1142,"o":30.33,"t":"2026-10-14T19:05:00Z","v":113388,"vw":30.325356},{"c":30.245,"h":30.315,"l":30.2326,"n":1796,"o":30.315,"t":"2026-10-14T19:10:00Z","v":196756,"vw":30.26482},{"c":30.275,"h":30.275,"l":30.23,"n":1475,"o":30.245,"t":"2026-10-14T19:15:00Z","v":152261,"vw":30.248097},{"c":30.265,"h":30.29,"l":30.24,"n":1634,"o":30.28,"t":"2026-10-14T19:20:00Z","v":158853,"vw":30.263599},{"c":30.295,"h":30.3,"l":30.22,"n":2066,"o":30.27,"t":"2026-10-14T19:25:00Z","v":228400,"vw":30.257011},{"c":30.295,"h":30.335,"l":30.275,"n":2429,"o":30.295,"t":"2026-10-14T19:30:00Z","v":239489,"vw":30.304519},{"c":30.29,"h":30.3,"l":30.2601,"n":2523,"o":30.295,"t":"2026-10-14T19:35:00Z","v":294378,"vw":30.28108},{"c":30.285,"h":30.32,"l":30.28,"n":2553,"o":30.285,"t":"2026-10-14T19:40:00Z","v":270179,"vw":30.304758},{"c":30.34,"h":30.345,"l":30.285,"n":3063,"o":30.285,"t":"2026-10-14T19:45:00Z","v":401450,"vw":30.315491},{"c":30.405,"h":30.42,"l":30.34,"n":4062,"o":30.34,"t":"2026-10-14T19:50:00Z","v":486730,"vw":30.395438},{"c":30.515,"h":30.53,"l":30.335,"n":11197,"o":30.41,"t":"2026-10-14T19:55:00Z","v":1708146,"vw":30.447994},{"c":30.52,"h":30.52,"l":30.52,"n":145,"o":30.52,"t":"2026-10-14T20:00:00Z","v":2511177,"vw":30.52},{"c":30.4331,"h":30.4331,"l":30.4331,"n":7,"o":30.4331,"t":"2026-10-14T20:10:00Z","v":106,"vw":30.4331},{"c":30.5,"h":30.52,"l":30.5,"n":8,"o":30.52,"t":"2026-10-14T20:15:00Z","v":7807,"vw":30.519743},{"c":30.41,"h":30.41,"l":30.41,"n":4,"o":30.41,"t":"2026-10-14T20:20:00Z","v":163170,"vw":30.41},{"c":30.51,"h":30.51,"l":30.51,"n":2,"o":30.51,"t":"2026-10-14T20:30:00Z","v":150,"vw":30.51},{"c":30.48,"h":30.48,"l":30.48,"n":3,"o":30.48,"t":"2026-10-14T20:45:00Z","v":161,"vw":30.48},{"c":30.4307,"h":30.4307,"l":30.4307,"n":1,"o":30.4307,"t":"2026-10-14T20:50:00Z","v":200,"vw":30.4307},{"c":30.4255,"h":30.4255,"l":30.4255,"n":3,"o":30.4255,"t":"2026-10-14T20:55:00Z","v":324,"vw":30.4255},{"c":30.42,"h":30.4396,"l":30.42,"n":3,"o":30.4396,"t":"2026-10-14T21:05:00Z","v":301,"vw":30.426533},{"c":30.4251,"h":30.4251,"l":30.4251,"n":4,"o":30.4251,"t":"2026-10-14T21:25:00Z","v":158,"vw":30.4251},{"c":30.43,"h":30.43,"l":30.43,"n":3,"o":30.43,"t":"2026-10-14T21:30:00Z","v":202,"vw":30.43},{"c":30.4861,"h":30.4861,"l":30.4251,"n":3,"o":30.4251,"t":"2026-10-14T21:45:00Z","v":301,"vw":30.465767},{"c":30.4861,"h":30.4861,"l":30.41,"n":5,"o":30.41,"t":"2026-10-14T21:50:00Z","v":489,"vw":30.462169},{"c":30.4194,"h":30.49,"l":30.4194,"n":8,"o":30.4812,"t":"2026-10-14T22:05:00Z","v":1264,"vw":30.481319},{"c":30.42,"h":30.428,"l":30.42,"n":6,"o":30.42,"t":"2026-10-14T22:25:00Z","v":445,"vw":30.422286},{"c":30.43,"h":30.43,"l":30.4266,"n":5,"o":30.4266,"t":"2026-10-14T22:30:00Z","v":499,"vw":30.427419},{"c":30.43,"h":30.43,"l":30.43,"n":6,"o":30.43,"t":"2026-10-14T22:35:00Z","v":221,"vw":30.43},{"c":30.46,"h":30.46,"l":30.46,"n":4,"o":30.46,"t":"2026-10-14T22:40:00Z","v":310,"vw":30.46},{"c":30.49,"h":30.49,"l":30.4577,"n":4,"o":30.4577,"t":"2026-10-14T22:45:00Z","v":446,"vw":30.480373},{"c":30.46,"h":30.46,"l":30.46,"n":2,"o":30.46,"t":"2026-10-14T22:50:00Z","v":498,"vw":30.46},{"c":30.45,"h":30.45,"l":30.45,"n":5,"o":30.45,"t":"2026-10-14T22:55:00Z","v":260,"vw":30.45},{"c":30.4252,"h":30.499,"l":30.4252,"n":3,"o":30.499,"t":"2026-10-14T23:00:00Z","v":325,"vw":30.476292},{"c":30.47,"h":30.47,"l":30.47,"n":1,"o":30.47,"t":"2026-10-14T23:05:00Z","v":1400,"vw":30.47},{"c":30.35,"h":30.47,"l":30.35,"n":9,"o":30.47,"t":"2026-10-14T23:20:00Z","v":331,"vw":30.396154},{"c":30.331,"h":30.331,"l":30.331,"n":1,"o":30.331,"t":"2026-10-14T23:30:00Z","v":285,"vw":30.331},{"c":30.48,"h":30.49,"l":30.48,"n":4,"o":30.49,"t":"2026-10-14T23:35:00Z","v":1369,"vw":30.480753},{"c":30.48,"h":30.49,"l":30.4605,"n":9,"o":30.47,"t":"2026-10-14T23:40:00Z","v":689,"vw":30.472909},{"c":30.3889,"h":30.3889,"l":30.3889,"n":1,"o":30.3889,"t":"2026-10-14T23:45:00Z","v":100,"vw":30.3889},{"c":30.58,"h":30.6,"l":30.48,"n":121,"o":30.58,"t":"2026-10-15T08:00:00Z","v":6474,"vw":30.524481},{"c":30.61,"h":30.61,"l":30.61,"n":8,"o":30.61,"t":"2026-10-15T08:15:00Z","v":170,"vw":30.61},{"c":30.67,"h":30.67,"l":30.67,"n":2,"o":30.67,"t":"2026-10-15T08:20:00Z","v":212,"vw":30.67},{"c":30.72,"h":30.72,"l":30.72,"n":6,"o":30.72,"t":"2026-10-15T08:25:00Z","v":528,"vw":30.72},{"c":30.78,"h":30.78,"l":30.78,"n":4,"o":30.78,"t":"2026-10-15T08:30:00Z","v":573,"vw":30.78},{"c":30.79,"h":30.79,"l":30.78,"n":2,"o":30.78,"t":"2026-10-15T08:50:00Z","v":554,"vw":30.78556},{"c":30.77,"h":30.77,"l":30.72,"n":15,"o":30.74,"t":"2026-10-15T08:55:00Z","v":1621,"vw":30.737927},{"c":30.76,"h":30.78,"l":30.749,"n":7,"o":30.749,"t":"2026-10-15T09:25:00Z","v":693,"vw":30.76362},{"c":30.76,"h":30.77,"l":30.69,"n":20,"o":30.76,"t":"2026-10-15T09:30:00Z","v":2797,"vw":30.753982},{"c":30.79,"h":30.8,"l":30.76,"n":12,"o":30.76,"t":"2026-10-15T09:35:00Z","v":1624,"vw":30.779618},{"c":30.79,"h":30.79,"l":30.79,"n":3,"o":30.79,"t":"2026-10-15T09:45:00Z","v":239,"vw":30.79},{"c":30.64,"h":30.64,"l":30.64,"n":1,"o":30.64,"t":"2026-10-15T10:15:00Z","v":170,"vw":30.64},{"c":30.4,"h":30.4,"l":30.4,"n":1,"o":30.4,"t":"2026-10-15T10:30:00Z","v":120,"vw":30.4},{"c":30.8,"h":30.8,"l":30.8,"n":9,"o":30.8,"t":"2026-10-15T10:55:00Z","v":416,"vw":30.8},{"c":30.76,"h":30.77,"l":30.73,"n":40,"o":30.73,"t":"2026-10-15T11:00:00Z","v":2049,"vw":30.753719},{"c":30.78,"h":30.78,"l":30.78,"n":8,"o":30.78,"t":"2026-10-15T11:05:00Z","v":330,"vw":30.78},{"c":30.8,"h":30.8,"l":30.8,"n":6,"o":30.8,"t":"2026-10-15T11:15:00Z","v":757,"vw":30.8},{"c":30.76,"h":30.76,"l":30.76,"n":8,"o":30.76,"t":"2026-10-15T11:25:00Z","v":338,"vw":30.76},{"c":30.805,"h":30.805,"l":30.805,"n":1,"o":30.805,"t":"2026-10-15T11:35:00Z","v":1000,"vw":30.805},{"c":30.76,"h":30.83,"l":30.76,"n":12,"o":30.83,"t":"2026-10-15T11:40:00Z","v":918,"vw":30.808077},{"c":30.5001,"h":30.5001,"l":30.5001,"n":9,"o":30.5001,"t":"2026-10-15T11:45:00Z","v":325,"vw":30.5001},{"c":30.77,"h":30.77,"l":30.77,"n":1,"o":30.77,"t":"2026-10-15T11:50:00Z","v":100,"vw":30.77},{"c":30.75,"h":30.76,"l":30.75,"n":15,"o":30.76,"t":"2026-10-15T12:00:00Z","v":679,"vw":30.757037},{"c":30.8,"h":30.8,"l":30.8,"n":8,"o":30.8,"t":"2026-10-15T12:05:00Z","v":468,"vw":30.8},{"c":30.8,"h":30.8,"l":30.75,"n":2,"o":30.75,"t":"2026-10-15T12:10:00Z","v":600,"vw":30.791667},{"c":30.7887,"h":30.79,"l":30.75,"n":19,"o":30.76,"t":"2026-10-15T12:15:00Z","v":1680,"vw":30.771486},{"c":30.71,"h":30.71,"l":30.71,"n":1,"o":30.71,"t":"2026-10-15T12:25:00Z","v":500,"vw":30.71},{"c":30.8,"h":30.8,"l":30.8,"n":5,"o":30.8,"t":"2026-10-15T12:35:00Z","v":610,"vw":30.8},{"c":30.8,"h":30.8,"l":30.8,"n":27,"o":30.8,"t":"2026-10-15T12:40:00Z","v":739,"vw":30.8},{"c":30.827,"h":30.827,"l":30.827,"n":1,"o":30.827,"t":"2026-10-15T12:45:00Z","v":100,"vw":30.827},{"c":30.83,"h":30.83,"l":30.7,"n":5,"o":30.7,"t":"2026-10-15T12:50:00Z","v":5963,"vw":30.827819},{"c":30.6624,"h":30.88,"l":30.6624,"n":26,"o":30.85,"t":"2026-10-15T12:55:00Z","v":1306,"vw":30.844636},{"c":30.79,"h":30.9,"l":30.79,"n":21,"o":30.82,"t":"2026-10-15T13:00:00Z","v":5395,"vw":30.85167},{"c":30.876,"h":30.9,"l":30.876,"n":11,"o":30.9,"t":"2026-10-15T13:05:00Z","v":974,"vw":30.880181},{"c":30.8667,"h":30.8667,"l":30.6,"n":28,"o":30.82,"t":"2026-10-15T13:15:00Z","v":2222,"vw":30.818359},{"c":30.91,"h":30.91,"l":30.65,"n":23,"o":30.65,"t":"2026-10-15T13:25:00Z","v":2143,"vw":30.790145},{"c":31.225,"h":31.3,"l":30.91,"n":1813,"o":30.93,"t":"2026-10-15T13:30:00Z","v":368055,"vw":31.121577},{"c":30.945,"h":31.32,"l":30.94,"n":1995,"o":31.24,"t":"2026-10-15T13:35:00Z","v":228724,"vw":31.157502},{"c":30.72,"h":30.95,"l":30.635,"n":1857,"o":30.93,"t":"2026-10-15T13:40:00Z","v":222478,"vw":30.789885},{"c":30.98,"h":31.025,"l":30.7,"n":1781,"o":30.725,"t":"2026-10-15T13:45:00Z","v":200250,"vw":30.91002},{"c":31.0262,"h":31.07,"l":30.955,"n":1893,"o":30.99,"t":"2026-10-15T13:50:00Z","v":203419,"vw":31.008582},{"c":31.015,"h":31.1282,"l":30.97,"n":2113,"o":31.02,"t":"2026-10-15T13:55:00Z","v":180410,"vw":31.051657},{"c":31.02,"h":31.095,"l":30.98,"n":1863,"o":31.02,"t":"2026-10-15T14:00:00Z","v":190643,"vw":31.045697},{"c":31.105,"h":31.1595,"l":31.015,"n":1549,"o":31.015,"t":"2026-10-15T14:05:00Z","v":131882,"vw":31.097232},{"c":31.185,"h":31.2,"l":31.065,"n":2392,"o":31.105,"t":"2026-10-15T14:10:00Z","v":292533,"vw":31.118971},{"c":31.065,"h":31.23,"l":31.05,"n":1624,"o":31.185,"t":"2026-10-15T14:15:00Z","v":151402,"vw":31.143984},{"c":31.08,"h":31.125,"l":31.01,"n":1196,"o":31.07,"t":"2026-10-15T14:20:00Z","v":115811,"vw":31.070031},{"c":31.115,"h":31.12,"l":31.075,"n":1284,"o":31.0813,"t":"2026-10-15T14:25:00Z","v":103168,"vw":31.097428},{"c":31.165,"h":31.205,"l":31.105,"n":1645,"o":31.115,"t":"2026-10-15T14:30:00Z","v":158061,"vw":31.175747},{"c":31.125,"h":31.205,"l":31.115,"n":1074,"o":31.165,"t":"2026-10-15T14:35:00Z","v":95127,"vw":31.16983},{"c":31.115,"h":31.135,"l":31.075,"n":1457,"o":31.125,"t":"2026-10-15T14:40:00Z","v":167469,"vw":31.10799},{"c":31.0513,"h":31.12,"l":31,"n":1474,"o":31.115,"t":"2026-10-15T14:45:00Z","v":196286,"vw":31.072082},{"c":31.185,"h":31.2,"l":31.06,"n":1480,"o":31.06,"t":"2026-10-15T14:50:00Z","v":141684,"vw":31.161787},{"c":31.155,"h":31.205,"l":31.13,"n":1013,"o":31.185,"t":"2026-10-15T14:55:00Z","v":108068,"vw":31.17257},{"c":31.155,"h":31.195,"l":31.14,"n":1332,"o":31.155,"t":"2026-10-15T15:00:00Z","v":113775,"vw":31.166636},{"c":31.2,"h":31.219,"l":31.15,"n":959,"o":31.155,"t":"2026-10-15T15:05:00Z","v":76942,"vw":31.184987},{"c":31.185,"h":31.255,"l":31.181,"n":1260,"o":31.2,"t":"2026-10-15T15:10:00Z","v":115007,"vw":31.223749},{"c":31.165,"h":31.185,"l":31.095,"n":1359,"o":31.18,"t":"2026-10-15T15:15:00Z","v":95519,"vw":31.137777},{"c":31.11,"h":31.175,"l":31.085,"n":857,"o":31.165,"t":"2026-10-15T15:20:00Z","v":65235,"vw":31.11736},{"c":31.15,"h":31.15,"l":31.1,"n":998,"o":31.115,"t":"2026-10-15T15:25:00Z","v":69687,"vw":31.126671},{"c":31.105,"h":31.15,"l":31.09,"n":1072,"o":31.145,"t":"2026-10-15T15:30:00Z","v":101653,"vw":31.11759},{"c":30.985,"h":31.1,"l":30.975,"n":1156,"o":31.1,"t":"2026-10-15T15:35:00Z","v":84201,"vw":31.036218},{"c":30.975,"h":31,"l":30.955,"n":936,"o":30.9841,"t":"2026-10-15T15:40:00Z","v":98038,"vw":30.979311},{"c":30.865,"h":30.985,"l":30.86,"n":1054,"o":30.975,"t":"2026-10-15T15:45:00Z","v":95107,"vw":30.941455},{"c":30.8699,"h":30.87,"l":30.815,"n":1534,"o":30.865,"t":"2026-10-15T15:50:00Z","v":158454,"vw":30.840293},{"c":30.925,"h":30.94,"l":30.865,"n":940,"o":30.865,"t":"2026-10-15T15:55:00Z","v":65449,"vw":30.915165},{"c":30.875,"h":30.935,"l":30.855,"n":954,"o":30.93,"t":"2026-10-15T16:00:00Z","v":72503,"vw":30.889815},{"c":30.845,"h":30.88,"l":30.805,"n":1133,"o":30.8747,"t":"2026-10-15T16:05:00Z","v":126218,"vw":30.855098},{"c":30.8,"h":30.89,"l":30.8,"n":1019,"o":30.845,"t":"2026-10-15T16:10:00Z","v":109182,"vw":30.850181},{"c":30.785,"h":30.81,"l":30.78,"n":995,"o":30.805,"t":"2026-10-15T16:15:00Z","v":89708,"vw":30.795462},{"c":30.805,"h":30.82,"l":30.785,"n":801,"o":30.785,"t":"2026-10-15T16:20:00Z","v":71243,"vw":30.80325},{"c":30.815,"h":30.845,"l":30.8,"n":1163,"o":30.81,"t":"2026-10-15T16:25:00Z","v":118578,"vw":30.822984},{"c":30.795,"h":30.82,"l":30.775,"n":1136,"o":30.81,"t":"2026-10-15T16:30:00Z","v":102060,"vw":30.797864},{"c":30.79,"h":30.83,"l":30.79,"n":737,"o":30.795,"t":"2026-10-15T16:35:00Z","v":88246,"vw":30.809679},{"c":30.79,"h":30.815,"l":30.785,"n":793,"o":30.795,"t":"2026-10-15T16:40:00Z","v":83877,"vw":30.79751},{"c":30.745,"h":30.795,"l":30.745,"n":943,"o":30.785,"t":"2026-10-15T16:45:00Z","v":75474,"vw":30.77832},{"c":30.725,"h":30.76,"l":30.715,"n":935,"o":30.745,"t":"2026-10-15T16:50:00Z","v":90627,"vw":30.739521},{"c":30.735,"h":30.745,"l":30.72,"n":302,"o":30.725,"t":"2026-10-15T16:55:00Z","v":30930,"vw":30.730987},{"c":30.625,"h":30.675,"l":30.62,"n":736,"o":30.671,"t":"2026-10-15T18:10:00Z","v":73243,"vw":30.649788},{"c":30.6302,"h":30.64,"l":30.56,"n":1496,"o":30.6221,"t":"2026-10-15T18:15:00Z","v":178474,"vw":30.612856},{"c":30.715,"h":30.715,"l":30.62,"n":1640,"o":30.635,"t":"2026-10-15T18:20:00Z","v":239203,"vw":30.664623},{"c":30.665,"h":30.73,"l":30.65,"n":1050,"o":30.7113,"t":"2026-10-15T18:25:00Z","v":108930,"vw":30.696898},{"c":30.755,"h":30.8,"l":30.66,"n":2303,"o":30.665,"t":"2026-10-15T18:30:00Z","v":247877,"vw":30.742136},{"c":30.765,"h":30.82,"l":30.74,"n":1062,"o":30.76,"t":"2026-10-15T18:35:00Z","v":131774,"vw":30.766915},{"c":30.805,"h":30.805,"l":30.72,"n":1361,"o":30.77,"t":"2026-10-15T18:40:00Z","v":150457,"vw":30.746128},{"c":30.795,"h":30.81,"l":30.785,"n":990,"o":30.805,"t":"2026-10-15T18:45:00Z","v":106339,"vw":30.798496},{"c":30.785,"h":30.8,"l":30.76,"n":1061,"o":30.79,"t":"2026-10-15T18:50:00Z","v":95311,"vw":30.783351},{"c":30.765,"h":30.795,"l":30.76,"n":1103,"o":30.785,"t":"2026-10-15T18:55:00Z","v":100956,"vw":30.773801},{"c":30.835,"h":30.84,"l":30.755,"n":1516,"o":30.76,"t":"2026-10-15T19:00:00Z","v":195874,"vw":30.794755},{"c":30.845,"h":30.86,"l":30.82,"n":1205,"o":30.84,"t":"2026-10-15T19:05:00Z","v":135741,"vw":30.840542},{"c":30.805,"h":30.8401,"l":30.7705,"n":1199,"o":30.8401,"t":"2026-10-15T19:10:00Z","v":105448,"vw":30.799453},{"c":30.695,"h":30.81,"l":30.695,"n":1079,"o":30.805,"t":"2026-10-15T19:15:00Z","v":111033,"vw":30.766303},{"c":30.655,"h":30.725,"l":30.65,"n":1385,"o":30.69,"t":"2026-10-15T19:20:00Z","v":157389,"vw":30.703616},{"c":30.715,"h":30.719,"l":30.655,"n":1164,"o":30.655,"t":"2026-10-15T19:25:00Z","v":130993,"vw":30.687438},{"c":30.6701,"h":30.735,"l":30.66,"n":1662,"o":30.71,"t":"2026-10-15T19:30:00Z","v":188612,"vw":30.687421},{"c":30.695,"h":30.705,"l":30.63,"n":2001,"o":30.675,"t":"2026-10-15T19:35:00Z","v":294200,"vw":30.659751},{"c":30.605,"h":30.71,"l":30.59,"n":1982,"o":30.69,"t":"2026-10-15T19:40:00Z","v":235616,"vw":30.642886},{"c":30.605,"h":30.64,"l":30.57,"n":3643,"o":30.605,"t":"2026-10-15T19:45:00Z","v":462826,"vw":30.607376},{"c":30.63,"h":30.65,"l":30.56,"n":5439,"o":30.6,"t":"2026-10-15T19:50:00Z","v":844422,"vw":30.600547},{"c":30.565,"h":30.685,"l":30.49,"n":18580,"o":30.635,"t":"2026-10-15T19:55:00Z","v":2815519,"vw":30.551151},{"c":30.58,"h":30.66,"l":30.53,"n":107,"o":30.55,"t":"2026-10-15T20:00:00Z","v":2774609,"vw":30.579997},{"c":30.58,"h":30.6,"l":30.5032,"n":18,"o":30.6,"t":"2026-10-15T20:05:00Z","v":5544,"vw":30.5784},{"c":30.59,"h":30.6,"l":30.59,"n":4,"o":30.6,"t":"2026-10-15T20:10:00Z","v":863,"vw":30.598076},{"c":30.6068,"h":30.61,"l":30.6007,"n":4,"o":30.61,"t":"2026-10-15T20:20:00Z","v":1113,"vw":30.604318},{"c":30.6024,"h":30.61,"l":30.6024,"n":2,"o":30.61,"t":"2026-10-15T20:25:00Z","v":263,"vw":30.60529},{"c":30.5337,"h":30.61,"l":30.5337,"n":2,"o":30.61,"t":"2026-10-15T20:30:00Z","v":236,"vw":30.566031},{"c":30.64,"h":30.64,"l":30.6,"n":18,"o":30.6,"t":"2026-10-15T20:35:00Z","v":1421,"vw":30.620908},{"c":30.6678,"h":30.6678,"l":30.64,"n":6,"o":30.64,"t":"2026-10-15T21:05:00Z","v":711,"vw":30.647943},{"c":30.58,"h":30.58,"l":30.58,"n":1,"o":30.58,"t":"2026-10-15T21:10:00Z","v":4508,"vw":30.58},{"c":30.61,"h":30.61,"l":30.61,"n":3,"o":30.61,"t":"2026-10-15T21:15:00Z","v":215,"vw":30.61},{"c":30.66,"h":30.66,"l":30.66,"n":2,"o":30.66,"t":"2026-10-15T21:25:00Z","v":120,"vw":30.66},{"c":30.65,"h":30.65,"l":30.62,"n":2,"o":30.62,"t":"2026-10-15T21:50:00Z","v":200,"vw":30.635},{"c":30.65,"h":30.65,"l":30.6462,"n":6,"o":30.65,"t":"2026-10-15T22:10:00Z","v":385,"vw":30.648733},{"c":30.65,"h":30.65,"l":30.64,"n":3,"o":30.64,"t":"2026-10-15T22:15:00Z","v":650,"vw":30.644792},{"c":30.6077,"h":30.6077,"l":30.6077,"n":1,"o":30.6077,"t":"2026-10-15T22:40:00Z","v":300,"vw":30.6077},{"c":30.6489,"h":30.6489,"l":30.6489,"n":1,"o":30.6489,"t":"2026-10-15T22:55:00Z","v":666,"vw":30.6489},{"c":30.6475,"h":30.6475,"l":30.6475,"n":1,"o":30.6475,"t":"2026-10-15T23:10:00Z","v":100,"vw":30.6475},{"c":30.6,"h":30.61,"l":30.6,"n":7,"o":30.61,"t":"2026-10-15T23:20:00Z","v":1494,"vw":30.603055},{"c":30.6147,"h":30.6486,"l":30.6147,"n":2,"o":30.6486,"t":"2026-10-15T23:30:00Z","v":650,"vw":30.643385},{"c":30.59,"h":30.59,"l":30.59,"n":1,"o":30.59,"t":"2026-10-15T23:35:00Z","v":999,"vw":30.59},{"c":30.59,"h":30.59,"l":30.59,"n":22,"o":30.59,"t":"2026-10-15T23:40:00Z","v":5000,"vw":30.59},{"c":30.59,"h":30.59,"l":30.59,"n":1,"o":30.59,"t":"2026-10-15T23:45:00Z","v":600,"vw":30.59},{"c":30.58,"h":30.5908,"l":30.58,"n":14,"o":30.5908,"t":"2026-10-15T23:50:00Z","v":31025,"vw":30.581538},{"c":30.5908,"h":30.5908,"l":30.5908,"n":1,"o":30.5908,"t":"2026-10-15T23:55:00Z","v":100,"vw":30.5908}],"history":[{"c":59.28,"h":59.6,"l":58.6942,"n":65759,"o":59.28,"t":"2024-10-14T04:00:00Z","v":5988207,"vw":59.171547},{"c":59.81,"h":60.09,"l":58.91,"n":81713,"o":59.69,"t":"2024-10-15T04:00:00Z","v":8134880,"vw":59.700549},{"c":59.12,"h":60.08,"l":58.85,"n":65170,"o":59.91,"t":"2024-10-16T04:00:00Z","v":5865652,"vw":59.225697},{"c":58.86,"h":59.385,"l":58.52,"n":64891,"o":59.24,"t":"2024-10-17T04:00:00Z","v":6326135,"vw":58.836814},{"c":59.39,"h":59.495,"l":58.75,"n":57660,"o":59.3,"t":"2024-10-18T04:00:00Z","v":5863721,"vw":59.188262},{"c":59.7,"h":59.845,"l":59.21,"n":60485,"o":59.74,"t":"2024-10-21T04:00:00Z","v":6425005,"vw":59.653218},{"c":59.88,"h":60.1,"l":59.25,"n":63649,"o":59.69,"t":"2024-10-22T04:00:00Z","v":7377493,"vw":59.862194},{"c":59.02,"h":59.58,"l":58.42,"n":85902,"o":59.56,"t":"2024-10-23T04:00:00Z","v":9523830,"vw":58.963233},{"c":59.44,"h":59.63,"l":58.97,"n":61682,"o":59.27,"t":"2024-10-24T04:00:00Z","v":7048490,"vw":59.368038},{"c":59.44,"h":59.86,"l":59.225,"n":56826,"o":59.84,"t":"2024-10-25T04:00:00Z","v":6074205,"vw":59.4868},{"c":60.6,"h":61.25,"l":59.84,"n":104008,"o":59.85,"t":"2024-10-28T04:00:00Z","v":12121403,"vw":60.806124},{"c":60.49,"h":60.7891,"l":59.94,"n":167223,"o":60.76,"t":"2024-10-29T04:00:00Z","v":23959227,"vw":60.477368},{"c":55.73,"h":58,"l":55.51,"n":257178,"o":57.36,"t":"2024-10-30T04:00:00Z","v":28560332,"vw":56.330515},{"c":55.77,"h":57.42,"l":55.02,"n":114269,"o":55.17,"t":"2024-10-31T04:00:00Z","v":14595408,"vw":56.468755},{"c":58.59,"h":58.96,"l":56.25,"n":140097,"o":56.34,"t":"2024-11-01T04:00:00Z","v":19877771,"vw":58.251895},{"c":56.38,"h":58.4,"l":56.37,"n":103135,"o":58.39,"t":"2024-11-04T05:00:00Z","v":10752327,"vw":57.023636},{"c":56.18,"h":56.765,"l":55.885,"n":92059,"o":56.27,"t":"2024-11-05T05:00:00Z","v":10315018,"vw":56.202424},{"c":57.69,"h":58.26,"l":57.19,"n":103216,"o":57.7,"t":"2024-11-06T05:00:00Z","v":10743777,"vw":57.839753},{"c":58.21,"h":59.14,"l":57.81,"n":75867,"o":58,"t":"2024-11-07T05:00:00Z","v":7974460,"vw":58.452315},{"c":58.81,"h":59.425,"l":58,"n":72932,"o":58,"t":"2024-11-08T05:00:00Z","v":8153189,"vw":58.983244},{"c":59.27,"h":59.3799,"l":58.31,"n":95055,"o":58.98,"t":"2024-11-11T05:00:00Z","v":12985641,"vw":58.910195},{"c":60.49,"h":60.7762,"l":59.17,"n":122721,"o":59.29,"t":"2024-11-12T05:00:00Z","v":15552264,"vw":60.330739},{"c":59.27,"h":61.27,"l":59.19,"n":85072,"o":60.89,"t":"2024-11-13T05:00:00Z","v":9405998,"vw":59.947957},{"c":59.91,"h":60.725,"l":58.79,"n":65710,"o":59.01,"t":"2024-11-14T05:00:00Z","v":7523985,"vw":60.063794},{"c":58.63,"h":59.44,"l":58.525,"n":72585,"o":59.27,"t":"2024-11-15T05:00:00Z","v":6743957,"vw":58.816152},{"c":58.81,"h":59.38,"l":58.462,"n":63041,"o":58.68,"t":"2024-11-18T05:00:00Z","v":5898535,"vw":58.949235},{"c":58.73,"h":59.0484,"l":57.67,"n":62116,"o":58.41,"t":"2024-11-19T05:00:00Z","v":9562479,"vw":58.547674},{"c":58.88,"h":59.22,"l":58.19,"n":61175,"o":58.96,"t":"2024-11-20T05:00:00Z","v":6363656,"vw":58.693178},{"c":59.98,"h":60.065,"l":58.71,"n":68623,"o":58.91,"t":"2024-11-21T05:00:00Z","v":7508499,"vw":59.735447},{"c":62.01,"h":62.425,"l":60.24,"n":105626,"o":60.33,"t":"2024-11-22T05:00:00Z","v":11366476,"vw":61.896503},{"c":62,"h":62.59,"l":61.81,"n":86670,"o":62.135,"t":"2024-11-25T05:00:00Z","v":14069986,"vw":62.107441},{"c":62.71,"h":62.74,"l":61.85,"n":64967,"o":62.07,"t":"2024-11-26T05:00:00Z","v":6629765,"vw":62.515108},{"c":62.05,"h":62.69,"l":61.51,"n":60790,"o":62.555,"t":"2024-11-27T05:00:00Z","v":5779490,"vw":61.93364},{"c":61.52,"h":62.13,"l":61.52,"n":37828,"o":62.1,"t":"2024-11-29T05:00:00Z","v":3845883,"vw":61.656547},{"c":60.54,"h":62.11,"l":60.51,"n":71719,"o":61.56,"t":"2024-12-02T05:00:00Z","v":7894029,"vw":60.897318},{"c":60.94,"h":60.99,"l":60.41,"n":57435,"o":60.84,"t":"2024-12-03T05:00:00Z","v":6011635,"vw":60.799077},{"c":63.89,"h":64.14,"l":62.67,"n":113478,"o":62.99,"t":"2024-12-04T05:00:00Z","v":12525964,"vw":63.733266},{"c":65.22,"h":65.42,"l":63.51,"n":101700,"o":63.91,"t":"2024-12-05T05:00:00Z","v":11209585,"vw":64.78525},{"c":65.4,"h":66.06,"l":65.12,"n":98894,"o":65.79,"t":"2024-12-06T05:00:00Z","v":9963654,"vw":65.55776},{"c":64.58,"h":65.6816,"l":63.74,"n":92511,"o":65.65,"t":"2024-12-09T05:00:00Z","v":10138416,"vw":64.397617},{"c":64.83,"h":65.11,"l":64.32,"n":67143,"o":64.58,"t":"2024-12-10T05:00:00Z","v":7254567,"vw":64.840269},{"c":65.57,"h":65.79,"l":64.93,"n":64186,"o":65.31,"t":"2024-12-11T05:00:00Z","v":7545427,"vw":65.52207},{"c":66.16,"h":66.74,"l":65.41,"n":84120,"o":65.83,"t":"2024-12-12T05:00:00Z","v":9923312,"vw":66.311424},{"c":64.59,"h":66.43,"l":64.224,"n":64991,"o":66.261,"t":"2024-12-13T05:00:00Z","v":6247008,"vw":64.87746},{"c":64.8,"h":65.35,"l":64.55,"n":64605,"o":64.91,"t":"2024-12-16T05:00:00Z","v":7221358,"vw":64.862301},{"c":64.29,"h":64.87,"l":63.97,"n":72245,"o":64.155,"t":"2024-12-17T05:00:00Z","v":7544127,"vw":64.393809},{"c":61.34,"h":64.15,"l":61.3,"n":92032,"o":64.1,"t":"2024-12-18T05:00:00Z","v":10094377,"vw":62.383638},{"c":61.74,"h":62.75,"l":61.25,"n":80834,"o":62.01,"t":"2024-12-19T05:00:00Z","v":8049418,"vw":61.819364},{"c":61.87,"h":62.88,"l":61.105,"n":68471,"o":61.105,"t":"2024-12-20T05:00:00Z","v":12727291,"vw":61.991306},{"c":61.58,"h":61.94,"l":60.96,"n":72608,"o":61.674,"t":"2024-12-23T05:00:00Z","v":8463211,"vw":61.448361},{"c":62.24,"h":62.43,"l":61.61,"n":28201,"o":61.7,"t":"2024-12-24T05:00:00Z","v":2534615,"vw":62.17001},{"c":61.47,"h":62.11,"l":61.46,"n":45547,"o":61.79,"t":"2024-12-26T05:00:00Z","v":5525071,"vw":61.697228},{"c":60.78,"h":61.15,"l":60.43,"n":50391,"o":61.11,"t":"2024-12-27T05:00:00Z","v":4437950,"vw":60.739712},{"c":60.09,"h":60.635,"l":59.78,"n":55727,"o":59.95,"t":"2024-12-30T05:00:00Z","v":4929246,"vw":60.207891},{"c":60.3,"h":60.69,"l":59.89,"n":50573,"o":60.15,"t":"2024-12-31T05:00:00Z","v":5321501,"vw":60.308537},{"c":59.89,"h":61.16,"l":59.69,"n":65816,"o":60.79,"t":"2025-01-02T05:00:00Z","v":5797852,"vw":60.109455},{"c":59.7,"h":60.2,"l":59.21,"n":60346,"o":60.125,"t":"2025-01-03T05:00:00Z","v":5917824,"vw":59.730967},{"c":58.8,"h":59.93,"l":58.5,"n":98629,"o":59.92,"t":"2025-01-06T05:00:00Z","v":10256219,"vw":58.952569},{"c":57.99,"h":58.95,"l":57.865,"n":84414,"o":58.8,"t":"2025-01-07T05:00:00Z","v":8534776,"vw":58.180872},{"c":57.92,"h":58.14,"l":57.4,"n":81321,"o":57.85,"t":"2025-01-08T05:00:00Z","v":9320035,"vw":57.855978},{"c":56.5,"h":57.78,"l":56.42,"n":93318,"o":57.54,"t":"2025-01-10T05:00:00Z","v":10647154,"vw":56.898077},{"c":56.26,"h":56.48,"l":55.47,"n":85655,"o":56.14,"t":"2025-01-13T05:00:00Z","v":8242831,"vw":56.16037},{"c":56.44,"h":56.83,"l":55.98,"n":62115,"o":56.81,"t":"2025-01-14T05:00:00Z","v":6010305,"vw":56.395628},{"c":57.37,"h":57.63,"l":56.85,"n":77241,"o":57.53,"t":"2025-01-15T05:00:00Z","v":10492496,"vw":57.227417},{"c":58.36,"h":59.11,"l":57.07,"n":86356,"o":57.44,"t":"2025-01-16T05:00:00Z","v":9376473,"vw":58.42722},{"c":57.52,"h":58.9,"l":57.08,"n":79446,"o":58.89,"t":"2025-01-17T05:00:00Z","v":9420028,"vw":57.73063},{"c":56.2,"h":57.84,"l":56.055,"n":136373,"o":57.725,"t":"2025-01-21T05:00:00Z","v":13868763,"vw":56.428581},{"c":55.9,"h":56.31,"l":55.3,"n":117321,"o":56.2,"t":"2025-01-22T05:00:00Z","v":12755670,"vw":55.861092},{"c":57.56,"h":57.77,"l":55.64,"n":97544,"o":55.7,"t":"2025-01-23T05:00:00Z","v":12444571,"vw":57.077835},{"c":56.7,"h":57.33,"l":56.34,"n":81701,"o":57.32,"t":"2025-01-24T05:00:00Z","v":11123048,"vw":56.635465},{"c":58.3,"h":58.48,"l":56.22,"n":110430,"o":56.27,"t":"2025-01-27T05:00:00Z","v":12076845,"vw":57.83141},{"c":57.83,"h":58.21,"l":57.07,"n":73526,"o":58.18,"t":"2025-01-28T05:00:00Z","v":8700331,"vw":57.689537},{"c":58.27,"h":58.56,"l":57.5,"n":67981,"o":57.71,"t":"2025-01-29T05:00:00Z","v":6571996,"vw":58.248008},{"c":58.99,"h":59.57,"l":58.49,"n":75128,"o":58.62,"t":"2025-01-30T05:00:00Z","v":8734308,"vw":58.908177},{"c":58.35,"h":59.075,"l":58.2,"n":78287,"o":59.075,"t":"2025-01-31T05:00:00Z","v":8353315,"vw":58.517219},{"c":58.36,"h":58.57,"l":56.34,"n":114232,"o":56.36,"t":"2025-02-03T05:00:00Z","v":10835013,"vw":57.894464},{"c":59.02,"h":59.19,"l":58.28,"n":146710,"o":58.41,"t":"2025-02-04T05:00:00Z","v":16202001,"vw":58.802056},{"c":57.51,"h":58.3,"l":55.69,"n":236570,"o":56.02,"t":"2025-02-05T05:00:00Z","v":28259747,"vw":57.339594},{"c":57.32,"h":58.28,"l":56.55,"n":103516,"o":57.95,"t":"2025-02-06T05:00:00Z","v":10266995,"vw":57.105431},{"c":57.27,"h":57.88,"l":56.8386,"n":83076,"o":57.22,"t":"2025-02-07T05:00:00Z","v":8759544,"vw":57.320648},{"c":57.8,"h":59.09,"l":57.27,"n":114307,"o":57.455,"t":"2025-02-10T05:00:00Z","v":13767852,"vw":58.20758},{"c":56.18,"h":58.05,"l":56.16,"n":82404,"o":57.49,"t":"2025-02-11T05:00:00Z","v":10690877,"vw":56.640711},{"c":57.29,"h":57.4,"l":55.81,"n":78011,"o":55.98,"t":"2025-02-12T05:00:00Z","v":8242823,"vw":56.945722},{"c":58.13,"h":58.41,"l":57.346,"n":79745,"o":57.69,"t":"2025-02-13T05:00:00Z","v":9067654,"vw":57.937142},{"c":57.08,"h":58.19,"l":56.975,"n":68450,"o":58.155,"t":"2025-02-14T05:00:00Z","v":8755429,"vw":57.231643},{"c":54.49,"h":56.78,"l":54.37,"n":137205,"o":56.71,"t":"2025-02-18T05:00:00Z","v":15308167,"vw":55.037408},{"c":53.8,"h":54.68,"l":53.12,"n":142193,"o":54.29,"t":"2025-02-19T05:00:00Z","v":15578901,"vw":53.647002},{"c":53.05,"h":53.815,"l":52.52,"n":93987,"o":53.75,"t":"2025-02-20T05:00:00Z","v":10258028,"vw":52.941904},{"c":51.51,"h":53.1307,"l":51.27,"n":127039,"o":53.01,"t":"2025-02-21T05:00:00Z","v":12638537,"vw":51.891832},{"c":51.21,"h":51.7,"l":50.5,"n":139803,"o":51.62,"t":"2025-02-24T05:00:00Z","v":15660629,"vw":51.180767},{"c":52.47,"h":52.73,"l":50.535,"n":139298,"o":51.13,"t":"2025-02-25T05:00:00Z","v":17744868,"vw":51.981176},{"c":53.42,"h":54.6,"l":52.5801,"n":157246,"o":52.68,"t":"2025-02-26T05:00:00Z","v":20664571,"vw":53.889454},{"c":52.74,"h":54.09,"l":52.51,"n":85887,"o":53.77,"t":"2025-02-27T05:00:00Z","v":8050105,"vw":53.08476},{"c":53.97,"h":54.07,"l":52.29,"n":99283,"o":52.5,"t":"2025-02-28T05:00:00Z","v":11489562,"vw":53.355469},{"c":54.33,"h":55.7,"l":53.85,"n":128378,"o":55.02,"t":"2025-03-03T05:00:00Z","v":12613385,"vw":54.63876},{"c":53.17,"h":54,"l":52.34,"n":131338,"o":54,"t":"2025-03-04T05:00:00Z","v":13484058,"vw":53.052982},{"c":53.6,"h":54,"l":52.9,"n":81431,"o":53.27,"t":"2025-03-05T05:00:00Z","v":8788881,"vw":53.492415},{"c":51.47,"h":53.5,"l":51.4,"n":125965,"o":52.79,"t":"2025-03-06T05:00:00Z","v":13830736,"vw":52.250172},{"c":50.23,"h":51.385,"l":48.01,"n":236595,"o":51.385,"t":"2025-03-07T05:00:00Z","v":24666758,"vw":49.424243},{"c":49.83,"h":50.7545,"l":48.94,"n":177602,"o":49.33,"t":"2025-03-10T04:00:00Z","v":19063376,"vw":49.826194},{"c":49.98,"h":51.3,"l":49.58,"n":126634,"o":49.805,"t":"2025-03-11T04:00:00Z","v":12357496,"vw":50.33243},{"c":50.05,"h":51.55,"l":49.69,"n":99093,"o":50.72,"t":"2025-03-12T04:00:00Z","v":10527846,"vw":50.197343},{"c":48.73,"h":50.02,"l":48.22,"n":120451,"o":49.95,"t":"2025-03-13T04:00:00Z","v":12552482,"vw":48.784906},{"c":50.03,"h":50.25,"l":49.12,"n":107275,"o":50.075,"t":"2025-03-14T04:00:00Z","v":13840270,"vw":49.894492},{"c":49.65,"h":50.23,"l":49.29,"n":96991,"o":50.01,"t":"2025-03-17T04:00:00Z","v":10426193,"vw":49.672899},{"c":47.79,"h":49.33,"l":47.55,"n":163496,"o":49.33,"t":"2025-03-18T04:00:00Z","v":17984526,"vw":47.914182},{"c":48.99,"h":49.085,"l":47.75,"n":135958,"o":47.75,"t":"2025-03-19T04:00:00Z","v":16346562,"vw":48.643385},{"c":49,"h":49.35,"l":48.49,"n":101140,"o":48.5,"t":"2025-03-20T04:00:00Z","v":10718816,"vw":48.956221},{"c":48.53,"h":48.7,"l":47.79,"n":110386,"o":48.44,"t":"2025-03-21T04:00:00Z","v":19459939,"vw":48.420974},{"c":49.6,"h":49.7865,"l":48.4,"n":128087,"o":49.07,"t":"2025-03-24T04:00:00Z","v":15517042,"vw":49.338664},{"c":49.51,"h":50.2575,"l":49.46,"n":101598,"o":49.73,"t":"2025-03-25T04:00:00Z","v":11350664,"vw":49.758375},{"c":50.07,"h":50.155,"l":49.22,"n":87679,"o":49.62,"t":"2025-03-26T04:00:00Z","v":12319908,"vw":49.946336},{"c":50.92,"h":51.315,"l":49.735,"n":102106,"o":50,"t":"2025-03-27T04:00:00Z","v":12578755,"vw":50.949987},{"c":49.91,"h":50.4,"l":49.481,"n":113360,"o":50.22,"t":"2025-03-28T04:00:00Z","v":13164949,"vw":50.001327},{"c":50.21,"h":50.26,"l":48.85,"n":110098,"o":49.32,"t":"2025-03-31T04:00:00Z","v":14679605,"vw":49.748177},{"c":51.67,"h":51.7,"l":49.99,"n":103831,"o":50,"t":"2025-04-01T04:00:00Z","v":12150413,"vw":51.147999},{"c":52.02,"h":52.3198,"l":50.79,"n":94647,"o":50.81,"t":"2025-04-02T04:00:00Z","v":9922266,"vw":51.795769},{"c":50.08,"h":50.7805,"l":49.61,"n":131921,"o":50.07,"t":"2025-04-03T04:00:00Z","v":12639708,"vw":50.131823},{"c":47.29,"h":49.28,"l":46.78,"n":169609,"o":48.79,"t":"2025-04-04T04:00:00Z","v":17916134,"vw":47.841124},{"c":46.67,"h":48.29,"l":44.46,"n":184048,"o":45.45,"t":"2025-04-07T04:00:00Z","v":20912334,"vw":46.174783},{"c":45.98,"h":48.4,"l":45.62,"n":150095,"o":48.14,"t":"2025-04-08T04:00:00Z","v":15434370,"vw":46.737383},{"c":50.93,"h":51.5,"l":45.9,"n":225960,"o":45.9,"t":"2025-04-09T04:00:00Z","v":24596137,"vw":49.579446},{"c":50.27,"h":51.05,"l":48.49,"n":142760,"o":50.21,"t":"2025-04-10T04:00:00Z","v":14339635,"vw":49.925264},{"c":49.76,"h":50.67,"l":49.05,"n":120153,"o":49.965,"t":"2025-04-11T04:00:00Z","v":14465541,"vw":49.732621},{"c":49.46,"h":50.48,"l":48.21,"n":135228,"o":50.34,"t":"2025-04-14T04:00:00Z","v":13965760,"vw":49.210023},{"c":48.8,"h":49.93,"l":48.73,"n":78936,"o":49.63,"t":"2025-04-15T04:00:00Z","v":9790841,"vw":49.083553},{"c":48.08,"h":49.07,"l":47.66,"n":85676,"o":48.5,"t":"2025-04-16T04:00:00Z","v":8604202,"vw":48.296929},{"c":48.17,"h":48.54,"l":47.48,"n":84906,"o":48.19,"t":"2025-04-17T04:00:00Z","v":9359544,"vw":48.139763},{"c":46.53,"h":47.84,"l":45.21,"n":142138,"o":47.835,"t":"2025-04-21T04:00:00Z","v":15507707,"vw":46.10247},{"c":47.1,"h":47.43,"l":46.365,"n":120251,"o":46.95,"t":"2025-04-22T04:00:00Z","v":14172847,"vw":46.88598},{"c":48.76,"h":49.7,"l":48.215,"n":180708,"o":48.87,"t":"2025-04-23T04:00:00Z","v":22264186,"vw":48.816604},{"c":49.54,"h":50.6057,"l":48.4,"n":236394,"o":49.2,"t":"2025-04-24T04:00:00Z","v":29453282,"vw":49.351275},{"c":51.78,"h":52.02,"l":49.27,"n":199828,"o":49.5,"t":"2025-04-25T04:00:00Z","v":26671899,"vw":51.351084},{"c":50.9,"h":52.51,"l":50.72,"n":132516,"o":51.94,"t":"2025-04-28T04:00:00Z","v":18142897,"vw":51.417674},{"c":50.65,"h":51.01,"l":49.86,"n":98318,"o":50.62,"t":"2025-04-29T04:00:00Z","v":12111587,"vw":50.522607},{"c":50.52,"h":50.54,"l":49.13,"n":89869,"o":49.81,"t":"2025-04-30T04:00:00Z","v":13763549,"vw":50.200756},{"c":50.32,"h":50.98,"l":50.12,"n":87715,"o":50.72,"t":"2025-05-01T04:00:00Z","v":11811429,"vw":50.480726},{"c":51.56,"h":51.78,"l":50.865,"n":82841,"o":50.95,"t":"2025-05-02T04:00:00Z","v":9059037,"vw":51.442584},{"c":50.01,"h":51.115,"l":49.98,"n":97588,"o":51.05,"t":"2025-05-05T04:00:00Z","v":11398680,"vw":50.329096},{"c":50.36,"h":50.92,"l":49.51,"n":76295,"o":49.575,"t":"2025-05-06T04:00:00Z","v":9758715,"vw":50.36913},{"c":51.64,"h":51.895,"l":50.24,"n":101208,"o":50.535,"t":"2025-05-07T04:00:00Z","v":11360588,"vw":51.340153},{"c":51.45,"h":52.165,"l":51.36,"n":86300,"o":51.7,"t":"2025-05-08T04:00:00Z","v":12471742,"vw":51.749964},{"c":49.72,"h":51.27,"l":49.41,"n":128068,"o":51.27,"t":"2025-05-09T04:00:00Z","v":16064237,"vw":49.849478},{"c":50.76,"h":51.16,"l":50.19,"n":125511,"o":51.15,"t":"2025-05-12T04:00:00Z","v":15890586,"vw":50.604289},{"c":50.65,"h":51.33,"l":50.21,"n":120315,"o":50.78,"t":"2025-05-13T04:00:00Z","v":12936261,"vw":50.650208},{"c":52.24,"h":52.685,"l":50.65,"n":124085,"o":50.65,"t":"2025-05-14T04:00:00Z","v":14023620,"vw":52.02361},{"c":52.04,"h":52.38,"l":51.62,"n":93676,"o":51.86,"t":"2025-05-15T04:00:00Z","v":10315483,"vw":52.04904},{"c":52.32,"h":52.45,"l":51.37,"n":89898,"o":52.03,"t":"2025-05-16T04:00:00Z","v":10856474,"vw":52.145832},{"c":52.27,"h":52.56,"l":51.77,"n":76622,"o":51.81,"t":"2025-05-19T04:00:00Z","v":7753313,"vw":52.225809},{"c":51.47,"h":52.18,"l":51.3625,"n":73421,"o":51.91,"t":"2025-05-20T04:00:00Z","v":8583381,"vw":51.632811},{"c":50.79,"h":51.18,"l":50.67,"n":96434,"o":51,"t":"2025-05-21T04:00:00Z","v":11217705,"vw":50.879912},{"c":50.78,"h":50.93,"l":50.22,"n":76473,"o":50.73,"t":"2025-05-22T04:00:00Z","v":9736215,"vw":50.686016},{"c":50.63,"h":50.83,"l":50.1,"n":73775,"o":50.1,"t":"2025-05-23T04:00:00Z","v":9335259,"vw":50.588238},{"c":50.99,"h":51.4254,"l":50.78,"n":95927,"o":51.19,"t":"2025-05-27T04:00:00Z","v":11484700,"vw":51.07521},{"c":50.07,"h":51.2,"l":49.835,"n":93155,"o":51.07,"t":"2025-05-28T04:00:00Z","v":10728111,"vw":50.240898},{"c":49.73,"h":50.58,"l":49.67,"n":72491,"o":50.2,"t":"2025-05-29T04:00:00Z","v":7993804,"vw":49.977278},{"c":50.08,"h":50.335,"l":49.31,"n":93962,"o":49.71,"t":"2025-05-30T04:00:00Z","v":14827405,"vw":49.892873},{"c":49.84,"h":49.89,"l":48.72,"n":94136,"o":49.7,"t":"2025-06-02T04:00:00Z","v":11426722,"vw":49.440984},{"c":50.07,"h":50.465,"l":49.13,"n":101170,"o":49.73,"t":"2025-06-03T04:00:00Z","v":13435851,"vw":49.894517},{"c":52.16,"h":52.39,"l":50.07,"n":128523,"o":50.21,"t":"2025-06-04T04:00:00Z","v":17875987,"vw":51.973085},{"c":52.6,"h":53.855,"l":52.19,"n":153790,"o":52.45,"t":"2025-06-05T04:00:00Z","v":19104717,"vw":52.997862},{"c":52.5,"h":53.12,"l":52.27,"n":82348,"o":52.89,"t":"2025-06-06T04:00:00Z","v":9387308,"vw":52.592892},{"c":51.13,"h":52.5,"l":51.05,"n":84457,"o":52.5,"t":"2025-06-09T04:00:00Z","v":10212689,"vw":51.520742},{"c":50.62,"h":51.39,"l":50.29,"n":101981,"o":51.2,"t":"2025-06-10T04:00:00Z","v":13994586,"vw":50.734187},{"c":51.79,"h":52.16,"l":50.76,"n":101183,"o":50.82,"t":"2025-06-11T04:00:00Z","v":12380799,"vw":51.668104},{"c":50.89,"h":51.99,"l":50.84,"n":80360,"o":51.91,"t":"2025-06-12T04:00:00Z","v":10220043,"vw":51.048922},{"c":50.24,"h":50.7436,"l":49.965,"n":84356,"o":50.28,"t":"2025-06-13T04:00:00Z","v":9307675,"vw":50.28208},{"c":52.54,"h":53.085,"l":50.57,"n":131719,"o":50.61,"t":"2025-06-16T04:00:00Z","v":15203673,"vw":52.470711},{"c":51.38,"h":52.65,"l":51.08,"n":86135,"o":52.25,"t":"2025-06-17T04:00:00Z","v":9999138,"vw":51.506199},{"c":51.83,"h":52.38,"l":51.36,"n":79465,"o":51.5,"t":"2025-06-18T04:00:00Z","v":8845488,"vw":51.883773},{"c":52.78,"h":52.96,"l":51.64,"n":101068,"o":52.015,"t":"2025-06-20T04:00:00Z","v":16810352,"vw":52.602642},{"c":53.78,"h":53.81,"l":52.19,"n":116525,"o":52.775,"t":"2025-06-23T04:00:00Z","v":15723447,"vw":53.408027},{"c":54.65,"h":54.99,"l":54.16,"n":106320,"o":54.2,"t":"2025-06-24T04:00:00Z","v":11490034,"vw":54.636312},{"c":55.14,"h":55.325,"l":54.63,"n":97111,"o":54.93,"t":"2025-06-25T04:00:00Z","v":10443359,"vw":55.072065},{"c":54.27,"h":55.08,"l":53.38,"n":107636,"o":54.85,"t":"2025-06-26T04:00:00Z","v":13125049,"vw":54.112533},{"c":55.05,"h":55.245,"l":54.18,"n":93002,"o":54.195,"t":"2025-06-27T04:00:00Z","v":14969919,"vw":54.853823},{"c":56.15,"h":56.44,"l":55.005,"n":120759,"o":55.005,"t":"2025-06-30T04:00:00Z","v":15307421,"vw":56.053415},{"c":58.24,"h":58.335,"l":56.165,"n":168585,"o":56.165,"t":"2025-07-01T04:00:00Z","v":21803810,"vw":57.957057},{"c":56.77,"h":58.42,"l":56.525,"n":114929,"o":58.14,"t":"2025-07-02T04:00:00Z","v":14399316,"vw":57.057784},{"c":57.07,"h":57.25,"l":56.72,"n":74808,"o":56.97,"t":"2025-07-03T04:00:00Z","v":10382678,"vw":57.000105},{"c":55.46,"h":56.71,"l":54.785,"n":120028,"o":56.68,"t":"2025-07-07T04:00:00Z","v":14068518,"vw":55.436827},{"c":55.45,"h":55.83,"l":54.735,"n":91898,"o":55.49,"t":"2025-07-08T04:00:00Z","v":9939240,"vw":55.319754},{"c":55.94,"h":56.05,"l":55.08,"n":76589,"o":55.65,"t":"2025-07-09T04:00:00Z","v":8640878,"vw":55.686381},{"c":56.41,"h":57.04,"l":56.075,"n":97545,"o":56.46,"t":"2025-07-10T04:00:00Z","v":10338712,"vw":56.582537},{"c":56,"h":56.31,"l":55.5,"n":78253,"o":56.26,"t":"2025-07-11T04:00:00Z","v":8285678,"vw":55.885683},{"c":54.82,"h":55.75,"l":54.26,"n":117781,"o":55.72,"t":"2025-07-14T04:00:00Z","v":12636100,"vw":54.695732},{"c":53.95,"h":55.14,"l":53.94,"n":90063,"o":54.95,"t":"2025-07-15T04:00:00Z","v":8718869,"vw":54.210763},{"c":53.38,"h":54.21,"l":53.13,"n":96122,"o":54.07,"t":"2025-07-16T04:00:00Z","v":11711851,"vw":53.454253},{"c":53.54,"h":54.05,"l":52.52,"n":105453,"o":53.62,"t":"2025-07-17T04:00:00Z","v":10968733,"vw":53.333629},{"c":53.93,"h":54.29,"l":53.49,"n":71071,"o":54.215,"t":"2025-07-18T04:00:00Z","v":9518132,"vw":53.848702},{"c":52.46,"h":54.2,"l":52.44,"n":119800,"o":54.13,"t":"2025-07-21T04:00:00Z","v":14140094,"vw":52.902066},{"c":52.38,"h":52.98,"l":51.53,"n":131570,"o":52.67,"t":"2025-07-22T04:00:00Z","v":15930314,"vw":52.203279},{"c":52.78,"h":53.03,"l":52.16,"n":165606,"o":52.45,"t":"2025-07-23T04:00:00Z","v":20980487,"vw":52.668633},{"c":45.74,"h":47.02,"l":45.13,"n":509293,"o":46.2,"t":"2025-07-24T04:00:00Z","v":77860670,"vw":45.825099},{"c":46.76,"h":47.18,"l":45.76,"n":237730,"o":45.9,"t":"2025-07-25T04:00:00Z","v":33814927,"vw":46.507523},{"c":44.86,"h":46.61,"l":44.86,"n":214204,"o":46.56,"t":"2025-07-28T04:00:00Z","v":32072008,"vw":45.399071},{"c":44.38,"h":44.83,"l":44.12,"n":201043,"o":44.72,"t":"2025-07-29T04:00:00Z","v":28369134,"vw":44.432381},{"c":43.76,"h":44.54,"l":43.63,"n":191478,"o":44.43,"t":"2025-07-30T04:00:00Z","v":28442054,"vw":43.951309},{"c":42.88,"h":43.905,"l":42.825,"n":182193,"o":43.51,"t":"2025-07-31T04:00:00Z","v":26262822,"vw":43.166991},{"c":42.52,"h":43.1497,"l":42.46,"n":159393,"o":42.61,"t":"2025-08-01T04:00:00Z","v":19124230,"vw":42.67134},{"c":42.88,"h":43.1,"l":42.25,"n":138568,"o":42.7,"t":"2025-08-04T04:00:00Z","v":16701288,"vw":42.771724},{"c":42.63,"h":43.41,"l":42.425,"n":123422,"o":42.86,"t":"2025-08-05T04:00:00Z","v":15932819,"vw":42.872604},{"c":42.69,"h":42.94,"l":42.39,"n":102268,"o":42.78,"t":"2025-08-06T04:00:00Z","v":14071927,"vw":42.690646},{"c":42.69,"h":43.19,"l":42.38,"n":125314,"o":42.98,"t":"2025-08-07T04:00:00Z","v":14615946,"vw":42.682425},{"c":41.44,"h":42.72,"l":41.43,"n":164482,"o":42.52,"t":"2025-08-08T04:00:00Z","v":22596478,"vw":41.787303},{"c":41.62,"h":42.04,"l":41.18,"n":125545,"o":41.37,"t":"2025-08-11T04:00:00Z","v":17591522,"vw":41.637813},{"c":42.83,"h":43.19,"l":42.43,"n":143496,"o":42.75,"t":"2025-08-12T04:00:00Z","v":17463971,"vw":42.745129},{"c":43.48,"h":43.575,"l":42.4,"n":130894,"o":42.82,"t":"2025-08-13T04:00:00Z","v":19498208,"vw":43.192732},{"c":43.17,"h":43.44,"l":42.01,"n":165847,"o":43.44,"t":"2025-08-14T04:00:00Z","v":22872348,"vw":42.630176},{"c":44.04,"h":44.09,"l":43.11,"n":114074,"o":43.18,"t":"2025-08-15T04:00:00Z","v":19054151,"vw":43.779443},{"c":43.38,"h":44.27,"l":43.36,"n":111409,"o":43.98,"t":"2025-08-18T04:00:00Z","v":18105552,"vw":43.770882},{"c":43.25,"h":43.77,"l":42.92,"n":135148,"o":43.5,"t":"2025-08-19T04:00:00Z","v":19153745,"vw":43.224181},{"c":43.07,"h":43.99,"l":43,"n":106549,"o":43.21,"t":"2025-08-20T04:00:00Z","v":12488090,"vw":43.345943},{"c":42.91,"h":43.1,"l":42.54,"n":84851,"o":42.95,"t":"2025-08-21T04:00:00Z","v":11193664,"vw":42.914991},{"c":43.64,"h":43.72,"l":43.07,"n":85117,"o":43.33,"t":"2025-08-22T04:00:00Z","v":10912848,"vw":43.51408},{"c":42.75,"h":43.59,"l":42.61,"n":106445,"o":43.55,"t":"2025-08-25T04:00:00Z","v":12736301,"vw":42.844265},{"c":42.52,"h":43.13,"l":42.28,"n":109530,"o":42.8,"t":"2025-08-26T04:00:00Z","v":18598413,"vw":42.559638},{"c":42.65,"h":42.94,"l":42.46,"n":98655,"o":42.52,"t":"2025-08-27T04:00:00Z","v":12756826,"vw":42.679212},{"c":42.41,"h":42.74,"l":42.02,"n":101176,"o":42.73,"t":"2025-08-28T04:00:00Z","v":13220128,"vw":42.305712},{"c":42.14,"h":42.4,"l":41.7735,"n":114525,"o":42.27,"t":"2025-08-29T04:00:00Z","v":14787997,"vw":42.053938},{"c":41.75,"h":42.17,"l":41.47,"n":122356,"o":41.81,"t":"2025-09-02T04:00:00Z","v":20801565,"vw":41.768189},{"c":41.79,"h":42.26,"l":41.645,"n":93072,"o":42,"t":"2025-09-03T04:00:00Z","v":11987758,"vw":41.841159},{"c":41.41,"h":41.795,"l":41.035,"n":125883,"o":41.72,"t":"2025-09-04T04:00:00Z","v":18998867,"vw":41.345603},{"c":41.06,"h":41.975,"l":40.73,"n":152171,"o":41.49,"t":"2025-09-05T04:00:00Z","v":22015332,"vw":41.088529},{"c":39.65,"h":41.02,"l":39.23,"n":240789,"o":41,"t":"2025-09-08T04:00:00Z","v":35121765,"vw":39.663346},{"c":39.46,"h":39.84,"l":39.25,"n":129208,"o":39.56,"t":"2025-09-09T04:00:00Z","v":17916518,"vw":39.447426},{"c":38.71,"h":39.49,"l":38.5,"n":176619,"o":39.37,"t":"2025-09-10T04:00:00Z","v":24959176,"vw":38.80135},{"c":38.96,"h":39.1,"l":38.3,"n":158015,"o":38.71,"t":"2025-09-11T04:00:00Z","v":25070711,"vw":38.804278},{"c":38.63,"h":38.99,"l":38.34,"n":142406,"o":38.99,"t":"2025-09-12T04:00:00Z","v":22319658,"vw":38.670045},{"c":38.58,"h":39.04,"l":38.415,"n":121920,"o":38.7,"t":"2025-09-15T04:00:00Z","v":19221281,"vw":38.58911},{"c":39.3,"h":39.48,"l":38.9,"n":152885,"o":39,"t":"2025-09-16T04:00:00Z","v":23534091,"vw":39.229834},{"c":39.67,"h":40.2472,"l":39.37,"n":162013,"o":39.485,"t":"2025-09-17T04:00:00Z","v":22952973,"vw":39.715142},{"c":39.81,"h":40.33,"l":39.4,"n":153749,"o":39.73,"t":"2025-09-18T04:00:00Z","v":23592451,"vw":39.878852},{"c":39.32,"h":40.035,"l":38.98,"n":165147,"o":40.03,"t":"2025-09-19T04:00:00Z","v":36441942,"vw":39.304822},{"c":40.13,"h":40.22,"l":39.09,"n":164184,"o":39.19,"t":"2025-09-22T04:00:00Z","v":27428029,"vw":39.844824},{"c":39.68,"h":40.38,"l":39.48,"n":131387,"o":40.23,"t":"2025-09-23T04:00:00Z","v":21692560,"vw":39.89837},{"c":39.55,"h":39.71,"l":38.99,"n":136590,"o":39.65,"t":"2025-09-24T04:00:00Z","v":21056163,"vw":39.307128},{"c":39.33,"h":39.5,"l":38.82,"n":120059,"o":39.36,"t":"2025-09-25T04:00:00Z","v":16684150,"vw":39.235723},{"c":40.08,"h":40.09,"l":39.21,"n":101716,"o":39.33,"t":"2025-09-26T04:00:00Z","v":14898252,"vw":39.796756},{"c":39.9,"h":40.38,"l":39.6,"n":112631,"o":40.28,"t":"2025-09-29T04:00:00Z","v":22483128,"vw":39.930105},{"c":39.19,"h":39.9356,"l":38.845,"n":134811,"o":39.86,"t":"2025-09-30T04:00:00Z","v":19388885,"vw":39.17892},{"c":38.97,"h":39.72,"l":38.7647,"n":116921,"o":39.21,"t":"2025-10-01T04:00:00Z","v":16240535,"vw":39.00237},{"c":40.27,"h":40.38,"l":39,"n":137731,"o":39.03,"t":"2025-10-02T04:00:00Z","v":20073408,"vw":39.961448},{"c":41.76,"h":41.955,"l":40.17,"n":190876,"o":40.27,"t":"2025-10-03T04:00:00Z","v":30057373,"vw":41.463922},{"c":41.63,"h":42.025,"l":41.18,"n":136380,"o":41.91,"t":"2025-10-06T04:00:00Z","v":17182520,"vw":41.697213},{"c":40.95,"h":41.8887,"l":40.65,"n":130064,"o":41.5,"t":"2025-10-07T04:00:00Z","v":15614950,"vw":41.142766},{"c":40.98,"h":41.105,"l":40.26,"n":109234,"o":41,"t":"2025-10-08T04:00:00Z","v":15236368,"vw":40.776489},{"c":40.89,"h":41.66,"l":40.865,"n":110616,"o":41.04,"t":"2025-10-09T04:00:00Z","v":15623122,"vw":41.196419},{"c":39.82,"h":41.4,"l":39.81,"n":127880,"o":41.08,"t":"2025-10-10T04:00:00Z","v":15268976,"vw":40.219773},{"c":40.9,"h":41.06,"l":40.085,"n":107685,"o":40.12,"t":"2025-10-13T04:00:00Z","v":13235776,"vw":40.853312},{"c":42.1,"h":42.605,"l":40.06,"n":158950,"o":40.3,"t":"2025-10-14T04:00:00Z","v":20564470,"vw":41.834137},{"c":41.77,"h":42.815,"l":41.735,"n":123823,"o":42.35,"t":"2025-10-15T04:00:00Z","v":15218839,"vw":42.24249},{"c":41.76,"h":42.175,"l":41.47,"n":95813,"o":41.82,"t":"2025-10-16T04:00:00Z","v":12209615,"vw":41.791765},{"c":41.86,"h":42.3,"l":41.49,"n":85752,"o":41.665,"t":"2025-10-17T04:00:00Z","v":9933391,"vw":41.810633},{"c":41.63,"h":42.335,"l":41.3201,"n":100774,"o":41.82,"t":"2025-10-20T04:00:00Z","v":15121597,"vw":41.62272},{"c":42.36,"h":42.74,"l":41.575,"n":94146,"o":41.59,"t":"2025-10-21T04:00:00Z","v":12060517,"vw":42.316062},{"c":41.61,"h":42.38,"l":41.428,"n":96529,"o":42.24,"t":"2025-10-22T04:00:00Z","v":10174151,"vw":41.821427},{"c":41.8,"h":42.055,"l":41.1,"n":100251,"o":41.645,"t":"2025-10-23T04:00:00Z","v":11432722,"vw":41.705699},{"c":41.19,"h":42.19,"l":41.04,"n":102762,"o":42.18,"t":"2025-10-24T04:00:00Z","v":12195019,"vw":41.286082},{"c":41.06,"h":41.52,"l":40.95,"n":101419,"o":41.4,"t":"2025-10-27T04:00:00Z","v":13615723,"vw":41.124459},{"c":40.26,"h":41,"l":40.23,"n":110825,"o":41,"t":"2025-10-28T04:00:00Z","v":12373208,"vw":40.531841},{"c":39.76,"h":40.65,"l":39.585,"n":229336,"o":39.99,"t":"2025-10-29T04:00:00Z","v":30039244,"vw":40.119325},{"c":32.53,"h":34.13,"l":31.01,"n":649348,"o":31.27,"t":"2025-10-30T04:00:00Z","v":109992053,"vw":32.933138},{"c":31.69,"h":32.51,"l":31.205,"n":322285,"o":32.51,"t":"2025-10-31T04:00:00Z","v":50224835,"vw":31.64906},{"c":31.51,"h":32.13,"l":31.29,"n":197766,"o":31.65,"t":"2025-11-03T05:00:00Z","v":33594382,"vw":31.658917},{"c":31.74,"h":32.06,"l":31.37,"n":186744,"o":31.44,"t":"2025-11-04T05:00:00Z","v":34627232,"vw":31.825445},{"c":31.97,"h":32.29,"l":31.419,"n":177403,"o":31.69,"t":"2025-11-05T05:00:00Z","v":32380687,"vw":31.896117},{"c":30.56,"h":32,"l":30.48,"n":208581,"o":31.56,"t":"2025-11-06T05:00:00Z","v":31448223,"vw":30.771355},{"c":30.59,"h":30.71,"l":30.02,"n":199765,"o":30.385,"t":"2025-11-07T05:00:00Z","v":33734939,"vw":30.37059},{"c":30.48,"h":31.12,"l":30.3201,"n":177595,"o":30.9,"t":"2025-11-10T05:00:00Z","v":30288977,"vw":30.562508},{"c":29.81,"h":30.49,"l":29.75,"n":193744,"o":30.41,"t":"2025-11-11T05:00:00Z","v":36971755,"vw":29.929291},{"c":31.32,"h":31.36,"l":30,"n":192037,"o":30.18,"t":"2025-11-12T05:00:00Z","v":31813349,"vw":30.940715},{"c":31.38,"h":31.925,"l":31.19,"n":161664,"o":31.4,"t":"2025-11-13T05:00:00Z","v":22758963,"vw":31.491308},{"c":31.57,"h":31.795,"l":31.01,"n":126191,"o":31.22,"t":"2025-11-14T05:00:00Z","v":18557440,"vw":31.466203},{"c":30.53,"h":31.6,"l":30.25,"n":137455,"o":31.6,"t":"2025-11-17T05:00:00Z","v":21919839,"vw":30.762597},{"c":30.76,"h":31.02,"l":30.2732,"n":133164,"o":30.46,"t":"2025-11-18T05:00:00Z","v":21086130,"vw":30.654516},{"c":31,"h":31.25,"l":30.5,"n":125227,"o":30.8624,"t":"2025-11-19T05:00:00Z","v":17756028,"vw":31.012767},{"c":30.35,"h":31.785,"l":30.31,"n":148781,"o":30.93,"t":"2025-11-20T05:00:00Z","v":21402579,"vw":30.852909},{"c":31.63,"h":32,"l":30.56,"n":146945,"o":30.57,"t":"2025-11-21T05:00:00Z","v":21759043,"vw":31.512774},{"c":31.19,"h":31.926,"l":31.01,"n":124051,"o":31.73,"t":"2025-11-24T05:00:00Z","v":25032644,"vw":31.33067},{"c":33.4,"h":33.41,"l":31.3,"n":177346,"o":31.48,"t":"2025-11-25T05:00:00Z","v":28601190,"vw":33.051934},{"c":34.03,"h":34.24,"l":33.28,"n":137514,"o":33.48,"t":"2025-11-26T05:00:00Z","v":23495641,"vw":33.999955},{"c":34.52,"h":34.8,"l":34,"n":96380,"o":34.01,"t":"2025-11-28T05:00:00Z","v":13042403,"vw":34.525286},{"c":34.24,"h":35.135,"l":34.0527,"n":124808,"o":34.21,"t":"2025-12-01T05:00:00Z","v":20127298,"vw":34.56271},{"c":34.14,"h":34.5,"l":33.76,"n":103369,"o":34.37,"t":"2025-12-02T05:00:00Z","v":14710805,"vw":34.176745},{"c":33.93,"h":34.59,"l":33.89,"n":141159,"o":34.165,"t":"2025-12-03T05:00:00Z","v":23058270,"vw":34.200714},{"c":34.15,"h":34.16,"l":33.43,"n":125504,"o":33.91,"t":"2025-12-04T05:00:00Z","v":16999804,"vw":33.898293},{"c":33.94,"h":34.15,"l":33.655,"n":121898,"o":33.96,"t":"2025-12-05T05:00:00Z","v":17372799,"vw":33.847008},{"c":33.61,"h":34.655,"l":33.525,"n":116292,"o":34.65,"t":"2025-12-08T05:00:00Z","v":16257138,"vw":33.691414},{"c":33.73,"h":34.1,"l":33.42,"n":94810,"o":33.495,"t":"2025-12-09T05:00:00Z","v":12830081,"vw":33.862662},{"c":33.94,"h":34.19,"l":33.58,"n":105600,"o":33.72,"t":"2025-12-10T05:00:00Z","v":13445045,"vw":33.873867},{"c":34.87,"h":35.06,"l":34.035,"n":125372,"o":34.07,"t":"2025-12-11T05:00:00Z","v":17170286,"vw":34.792128},{"c":36.14,"h":36.3799,"l":35.165,"n":200231,"o":35.19,"t":"2025-12-12T05:00:00Z","v":28320103,"vw":36.058073},{"c":35.94,"h":36.52,"l":35.76,"n":134826,"o":36.15,"t":"2025-12-15T05:00:00Z","v":22745367,"vw":36.038036},{"c":35.66,"h":36.3,"l":35.405,"n":103826,"o":36.04,"t":"2025-12-16T05:00:00Z","v":17002303,"vw":35.759647},{"c":37,"h":37.515,"l":35.7,"n":182717,"o":35.73,"t":"2025-12-17T05:00:00Z","v":27823485,"vw":37.047861},{"c":37.63,"h":38.06,"l":37.27,"n":193968,"o":37.46,"t":"2025-12-18T05:00:00Z","v":29399098,"vw":37.723622},{"c":37.64,"h":38.23,"l":36.98,"n":154968,"o":37.5958,"t":"2025-12-19T05:00:00Z","v":45594554,"vw":37.709724},{"c":37.92,"h":38.19,"l":37.38,"n":107264,"o":37.6,"t":"2025-12-22T05:00:00Z","v":16338995,"vw":37.908685},{"c":37.79,"h":37.98,"l":37,"n":111533,"o":37.98,"t":"2025-12-23T05:00:00Z","v":17914108,"vw":37.503586},{"c":37.9,"h":38.11,"l":37.8155,"n":45504,"o":37.87,"t":"2025-12-24T05:00:00Z","v":6284739,"vw":37.944318},{"c":37.81,"h":38.01,"l":37.63,"n":74962,"o":37.755,"t":"2025-12-26T05:00:00Z","v":8469994,"vw":37.810404},{"c":37.14,"h":37.7,"l":37.055,"n":96492,"o":37.605,"t":"2025-12-29T05:00:00Z","v":14148616,"vw":37.189604},{"c":37.04,"h":37.69,"l":36.94,"n":83043,"o":37.01,"t":"2025-12-30T05:00:00Z","v":11069542,"vw":37.2526},{"c":37,"h":37.24,"l":36.85,"n":71302,"o":37.04,"t":"2025-12-31T05:00:00Z","v":9885604,"vw":37.077985},{"c":37.49,"h":37.67,"l":36.72,"n":100403,"o":37.25,"t":"2026-01-02T05:00:00Z","v":12791151,"vw":37.411958},{"c":38.25,"h":39.06,"l":37.43,"n":117480,"o":37.43,"t":"2026-01-05T05:00:00Z","v":16297204,"vw":38.497458},{"c":38.62,"h":39.28,"l":38.31,"n":127849,"o":38.35,"t":"2026-01-06T05:00:00Z","v":20093189,"vw":38.829154},{"c":38.87,"h":39.49,"l":38.655,"n":95786,"o":38.72,"t":"2026-01-07T05:00:00Z","v":12621538,"vw":38.939596},{"c":39.18,"h":39.815,"l":38.42,"n":110814,"o":38.67,"t":"2026-01-08T05:00:00Z","v":13628422,"vw":39.317954},{"c":40.11,"h":40.15,"l":39.045,"n":129415,"o":39.74,"t":"2026-01-09T05:00:00Z","v":18266231,"vw":39.826366},{"c":40.34,"h":40.64,"l":39.32,"n":116985,"o":40,"t":"2026-01-12T05:00:00Z","v":14480697,"vw":40.199391},{"c":39.41,"h":40.11,"l":38.69,"n":144161,"o":39.755,"t":"2026-01-13T05:00:00Z","v":19410048,"vw":39.183504},{"c":40.59,"h":40.655,"l":39.0431,"n":133493,"o":39.225,"t":"2026-01-14T05:00:00Z","v":16011551,"vw":40.201413},{"c":40.36,"h":40.84,"l":40.08,"n":112526,"o":40.7,"t":"2026-01-15T05:00:00Z","v":13387541,"vw":40.492095},{"c":39.96,"h":40.475,"l":39.55,"n":95741,"o":40.15,"t":"2026-01-16T05:00:00Z","v":12654007,"vw":40.097127},{"c":39,"h":40.27,"l":38.91,"n":150418,"o":39.425,"t":"2026-01-20T05:00:00Z","v":22784380,"vw":39.453867},{"c":40.72,"h":41.42,"l":39.1,"n":164986,"o":39.25,"t":"2026-01-21T05:00:00Z","v":27628080,"vw":40.573724},{"c":40.54,"h":41.2,"l":40.45,"n":108817,"o":40.77,"t":"2026-01-22T05:00:00Z","v":12910857,"vw":40.788291},{"c":40.87,"h":41.33,"l":40.49,"n":95186,"o":40.555,"t":"2026-01-23T05:00:00Z","v":11989554,"vw":40.913963},{"c":39.72,"h":40.91,"l":39.48,"n":120849,"o":40.8,"t":"2026-01-26T05:00:00Z","v":16831528,"vw":39.821287},{"c":39.65,"h":39.9251,"l":39.14,"n":88319,"o":39.59,"t":"2026-01-27T05:00:00Z","v":9869044,"vw":39.653077},{"c":39.16,"h":40.25,"l":38.96,"n":108511,"o":39.965,"t":"2026-01-28T05:00:00Z","v":13387133,"vw":39.354961},{"c":39.1,"h":39.515,"l":38.57,"n":132005,"o":39.25,"t":"2026-01-29T05:00:00Z","v":15767735,"vw":38.954476},{"c":38.87,"h":39.115,"l":38.43,"n":111376,"o":38.91,"t":"2026-01-30T05:00:00Z","v":14627588,"vw":38.805636},{"c":38.51,"h":38.99,"l":38.02,"n":184601,"o":38.755,"t":"2026-02-02T05:00:00Z","v":26550442,"vw":38.462011},{"c":39.17,"h":39.205,"l":37.83,"n":277776,"o":38.375,"t":"2026-02-03T05:00:00Z","v":41056079,"vw":38.61063},{"c":39.93,"h":40.13,"l":37.42,"n":306150,"o":37.715,"t":"2026-02-04T05:00:00Z","v":40466432,"vw":39.402148},{"c":38.45,"h":40.41,"l":38.35,"n":181762,"o":39.9,"t":"2026-02-05T05:00:00Z","v":20047281,"vw":39.132075},{"c":39.39,"h":40.14,"l":38.775,"n":154626,"o":38.775,"t":"2026-02-06T05:00:00Z","v":17541349,"vw":39.6092},{"c":39.59,"h":39.75,"l":38.6607,"n":123190,"o":39.23,"t":"2026-02-09T05:00:00Z","v":17172722,"vw":39.421507},{"c":38.44,"h":39.99,"l":38.425,"n":118727,"o":39.57,"t":"2026-02-10T05:00:00Z","v":13523818,"vw":38.911428},{"c":37.22,"h":38.335,"l":36.925,"n":190387,"o":38.32,"t":"2026-02-11T05:00:00Z","v":23711383,"vw":37.304341},{"c":35.84,"h":37.61,"l":35.53,"n":196100,"o":37.45,"t":"2026-02-12T05:00:00Z","v":30513010,"vw":36.142793},{"c":36.3,"h":37.1,"l":36.13,"n":145445,"o":36.19,"t":"2026-02-13T05:00:00Z","v":18749081,"vw":36.518429},{"c":37.88,"h":37.98,"l":36.57,"n":155800,"o":37.355,"t":"2026-02-17T05:00:00Z","v":17175091,"vw":37.645857},{"c":38.72,"h":39.195,"l":38.12,"n":118948,"o":38.12,"t":"2026-02-18T05:00:00Z","v":12122390,"vw":38.775583},{"c":37.97,"h":38.595,"l":37.51,"n":97291,"o":38.49,"t":"2026-02-19T05:00:00Z","v":10863176,"vw":37.863966},{"c":37.54,"h":38.2903,"l":37.26,"n":116160,"o":37.905,"t":"2026-02-20T05:00:00Z","v":13157575,"vw":37.619176},{"c":36.61,"h":37.39,"l":36.17,"n":129625,"o":37.13,"t":"2026-02-23T05:00:00Z","v":14383863,"vw":36.544732},{"c":36.49,"h":36.83,"l":36.145,"n":111690,"o":36.565,"t":"2026-02-24T05:00:00Z","v":13622209,"vw":36.417402},{"c":37.5,"h":37.64,"l":36.61,"n":113383,"o":36.94,"t":"2026-02-25T05:00:00Z","v":14161485,"vw":37.249021},{"c":38.05,"h":38.335,"l":37.59,"n":112894,"o":37.745,"t":"2026-02-26T05:00:00Z","v":11739879,"vw":38.0211},{"c":37.22,"h":37.5,"l":36.29,"n":137195,"o":37.5,"t":"2026-02-27T05:00:00Z","v":20765656,"vw":36.977345},{"c":36.69,"h":36.77,"l":35.615,"n":135282,"o":36.36,"t":"2026-03-02T05:00:00Z","v":14970576,"vw":36.394664},{"c":36.93,"h":37.18,"l":35.46,"n":129581,"o":35.8,"t":"2026-03-03T05:00:00Z","v":14235037,"vw":36.427705},{"c":36.71,"h":37.15,"l":36.26,"n":101310,"o":37.05,"t":"2026-03-04T05:00:00Z","v":11271656,"vw":36.658906},{"c":37.06,"h":37.47,"l":36.4,"n":120440,"o":36.4,"t":"2026-03-05T05:00:00Z","v":12351169,"vw":36.939468},{"c":35.37,"h":36.96,"l":35.12,"n":154466,"o":36.93,"t":"2026-03-06T05:00:00Z","v":17590459,"vw":35.51816},{"c":35.29,"h":35.38,"l":34.005,"n":160187,"o":34.5,"t":"2026-03-09T04:00:00Z","v":17731511,"vw":34.672583},{"c":34.72,"h":35.2,"l":34.46,"n":121074,"o":35.02,"t":"2026-03-10T04:00:00Z","v":16666996,"vw":34.850279},{"c":33.85,"h":34.9004,"l":33.585,"n":162798,"o":34.74,"t":"2026-03-11T04:00:00Z","v":21524206,"vw":33.936175},{"c":32.56,"h":33.63,"l":32.52,"n":162167,"o":33.435,"t":"2026-03-12T04:00:00Z","v":20005577,"vw":32.871472},{"c":32.52,"h":33.29,"l":32.36,"n":139039,"o":33.25,"t":"2026-03-13T04:00:00Z","v":20384742,"vw":32.566527},{"c":34.08,"h":34.08,"l":32.71,"n":143620,"o":32.77,"t":"2026-03-16T04:00:00Z","v":17723702,"vw":33.643949},{"c":34.41,"h":35.06,"l":34.33,"n":124544,"o":34.4,"t":"2026-03-17T04:00:00Z","v":17159814,"vw":34.560662},{"c":32.64,"h":34.06,"l":32.62,"n":136339,"o":34.03,"t":"2026-03-18T04:00:00Z","v":19012763,"vw":32.94322},{"c":32.94,"h":33.325,"l":32.225,"n":133537,"o":32.3,"t":"2026-03-19T04:00:00Z","v":16134628,"vw":32.768586},{"c":33.37,"h":33.74,"l":32.93,"n":139516,"o":33.675,"t":"2026-03-20T04:00:00Z","v":25935734,"vw":33.34268},{"c":33.36,"h":34.29,"l":33.33,"n":132476,"o":34.25,"t":"2026-03-23T04:00:00Z","v":16445273,"vw":33.595729},{"c":32.76,"h":33.16,"l":32.49,"n":111874,"o":33.02,"t":"2026-03-24T04:00:00Z","v":14496583,"vw":32.794091},{"c":32.5,"h":33.2978,"l":32.075,"n":112122,"o":33.015,"t":"2026-03-25T04:00:00Z","v":13815712,"vw":32.474976},{"c":32.17,"h":33.06,"l":32.115,"n":107462,"o":32.39,"t":"2026-03-26T04:00:00Z","v":10157135,"vw":32.427075},{"c":30.86,"h":32.01,"l":30.77,"n":124435,"o":32.01,"t":"2026-03-27T04:00:00Z","v":15497247,"vw":31.007278},{"c":31.16,"h":31.615,"l":30.6,"n":117593,"o":30.72,"t":"2026-03-30T04:00:00Z","v":13011773,"vw":31.197107},{"c":32.01,"h":32.29,"l":31.385,"n":128410,"o":31.59,"t":"2026-03-31T04:00:00Z","v":17778814,"vw":31.897959},{"c":32.63,"h":32.875,"l":32,"n":120620,"o":32.42,"t":"2026-04-01T04:00:00Z","v":12751141,"vw":32.593643},{"c":33.16,"h":33.31,"l":31.82,"n":128053,"o":32.1,"t":"2026-04-02T04:00:00Z","v":12560698,"vw":32.944183},{"c":33.5,"h":33.625,"l":32.67,"n":108220,"o":32.85,"t":"2026-04-06T04:00:00Z","v":13853663,"vw":33.322605},{"c":33.06,"h":33.62,"l":32.6,"n":105118,"o":33.425,"t":"2026-04-07T04:00:00Z","v":12767934,"vw":32.954571},{"c":33.79,"h":35.29,"l":33.67,"n":113638,"o":34.63,"t":"2026-04-08T04:00:00Z","v":13157063,"vw":34.066467},{"c":34.24,"h":34.67,"l":33.47,"n":96461,"o":33.57,"t":"2026-04-09T04:00:00Z","v":12382883,"vw":34.127108},{"c":34.09,"h":34.5,"l":33.91,"n":78145,"o":34.23,"t":"2026-04-10T04:00:00Z","v":9835887,"vw":34.093748},{"c":34.59,"h":34.84,"l":33.4011,"n":94484,"o":33.95,"t":"2026-04-13T04:00:00Z","v":12713118,"vw":34.4467},{"c":34.92,"h":35.28,"l":34.625,"n":80327,"o":34.83,"t":"2026-04-14T04:00:00Z","v":8968593,"vw":34.87215},{"c":35.25,"h":35.52,"l":34.93,"n":87892,"o":35.06,"t":"2026-04-15T04:00:00Z","v":10252151,"vw":35.32125},{"c":35.08,"h":35.7,"l":34.91,"n":92646,"o":35.6,"t":"2026-04-16T04:00:00Z","v":12191248,"vw":35.140205},{"c":35.83,"h":36.645,"l":35.43,"n":121671,"o":35.62,"t":"2026-04-17T04:00:00Z","v":16514793,"vw":36.084385},{"c":35.83,"h":36.16,"l":35.65,"n":101576,"o":35.79,"t":"2026-04-20T04:00:00Z","v":11553017,"vw":35.872212},{"c":36.05,"h":37.075,"l":35.705,"n":121722,"o":36.1,"t":"2026-04-21T04:00:00Z","v":13016899,"vw":36.264083},{"c":35.11,"h":35.76,"l":34.71,"n":123572,"o":35.72,"t":"2026-04-22T04:00:00Z","v":15802871,"vw":35.157667},{"c":33.9,"h":35.24,"l":33.61,"n":154268,"o":35.11,"t":"2026-04-23T04:00:00Z","v":22766511,"vw":34.144004},{"c":34.21,"h":34.36,"l":33.67,"n":117902,"o":33.965,"t":"2026-04-24T04:00:00Z","v":12495041,"vw":34.10777},{"c":33.64,"h":34.67,"l":33.485,"n":113767,"o":34.26,"t":"2026-04-27T04:00:00Z","v":15919071,"vw":33.8411},{"c":32.87,"h":33.74,"l":32.6935,"n":161858,"o":33.49,"t":"2026-04-28T04:00:00Z","v":21353168,"vw":33.072158},{"c":32.99,"h":33.145,"l":32.43,"n":193074,"o":32.795,"t":"2026-04-29T04:00:00Z","v":29829940,"vw":32.79595},{"c":33.99,"h":35.1,"l":33.45,"n":224492,"o":35.1,"t":"2026-04-30T04:00:00Z","v":35148010,"vw":34.011483},{"c":32.98,"h":34.17,"l":32.88,"n":160567,"o":34,"t":"2026-05-01T04:00:00Z","v":20863625,"vw":33.244129},{"c":31.98,"h":33.17,"l":31.94,"n":132604,"o":33,"t":"2026-05-04T04:00:00Z","v":16836932,"vw":32.352982},{"c":32.31,"h":32.39,"l":31.72,"n":137746,"o":32.18,"t":"2026-05-05T04:00:00Z","v":20304292,"vw":32.040692},{"c":32.74,"h":33.62,"l":32.69,"n":128929,"o":33.19,"t":"2026-05-06T04:00:00Z","v":16698105,"vw":32.950101},{"c":33.27,"h":33.295,"l":32.05,"n":121474,"o":32.5,"t":"2026-05-07T04:00:00Z","v":17021327,"vw":32.955944},{"c":32.49,"h":33.5,"l":32.14,"n":108984,"o":33.43,"t":"2026-05-08T04:00:00Z","v":12948710,"vw":32.609804},{"c":31.92,"h":32.39,"l":31.63,"n":129631,"o":32.29,"t":"2026-05-11T04:00:00Z","v":18648834,"vw":31.945057},{"c":32.67,"h":33.075,"l":31.995,"n":110863,"o":32.03,"t":"2026-05-12T04:00:00Z","v":13451583,"vw":32.639101},{"c":32.11,"h":32.595,"l":31.97,"n":107969,"o":32.42,"t":"2026-05-13T04:00:00Z","v":13238133,"vw":32.186497},{"c":32.09,"h":32.69,"l":32.07,"n":98542,"o":32.33,"t":"2026-05-14T04:00:00Z","v":13043614,"vw":32.30499},{"c":32.65,"h":33.07,"l":31.97,"n":93742,"o":31.97,"t":"2026-05-15T04:00:00Z","v":11960986,"vw":32.613535},{"c":33.75,"h":33.76,"l":32.405,"n":115238,"o":32.405,"t":"2026-05-18T04:00:00Z","v":13523061,"vw":33.47453},{"c":33.04,"h":33.95,"l":32.52,"n":120872,"o":33.89,"t":"2026-05-19T04:00:00Z","v":17344782,"vw":33.198115},{"c":32.96,"h":33.27,"l":32.2,"n":113060,"o":33.1,"t":"2026-05-20T04:00:00Z","v":12285485,"vw":32.979103},{"c":32.8,"h":33.01,"l":32.07,"n":140736,"o":32.53,"t":"2026-05-21T04:00:00Z","v":17573791,"vw":32.680849},{"c":32.89,"h":32.94,"l":32.4,"n":107543,"o":32.69,"t":"2026-05-22T04:00:00Z","v":18633089,"vw":32.723737},{"c":32.31,"h":32.935,"l":32.005,"n":129213,"o":32.86,"t":"2026-05-26T04:00:00Z","v":17042358,"vw":32.261706},{"c":32.69,"h":33.315,"l":32.59,"n":114524,"o":32.68,"t":"2026-05-27T04:00:00Z","v":13666403,"vw":32.854356},{"c":32.42,"h":32.62,"l":31.82,"n":123494,"o":32.3,"t":"2026-05-28T04:00:00Z","v":14981559,"vw":32.314405},{"c":31.86,"h":32.67,"l":31.835,"n":109841,"o":32.37,"t":"2026-05-29T04:00:00Z","v":29862419,"vw":32.061423},{"c":30.55,"h":32.24,"l":30.48,"n":203667,"o":32,"t":"2026-06-01T04:00:00Z","v":32468014,"vw":30.887572},{"c":29.26,"h":30.19,"l":29.1,"n":176196,"o":30.12,"t":"2026-06-02T04:00:00Z","v":25827996,"vw":29.291776},{"c":28.74,"h":29.165,"l":28.16,"n":180269,"o":28.51,"t":"2026-06-03T04:00:00Z","v":25861898,"vw":28.723941},{"c":28.18,"h":29.57,"l":28.035,"n":174017,"o":29.1,"t":"2026-06-04T04:00:00Z","v":29170634,"vw":28.436794},{"c":29.34,"h":30.2699,"l":28.953,"n":222836,"o":29.09,"t":"2026-06-05T04:00:00Z","v":40708510,"vw":29.519292},{"c":29.27,"h":29.615,"l":28.71,"n":126355,"o":29,"t":"2026-06-08T04:00:00Z","v":16244433,"vw":29.253102},{"c":29.88,"h":30.235,"l":29.1,"n":145470,"o":29.22,"t":"2026-06-09T04:00:00Z","v":24490134,"vw":29.879288},{"c":30.42,"h":30.81,"l":29.77,"n":142321,"o":30.1,"t":"2026-06-10T04:00:00Z","v":16673115,"vw":30.510715},{"c":31.25,"h":31.315,"l":29.95,"n":130110,"o":30.395,"t":"2026-06-11T04:00:00Z","v":16288334,"vw":30.947732},{"c":32.23,"h":32.59,"l":31.5,"n":142687,"o":31.5,"t":"2026-06-12T04:00:00Z","v":20468319,"vw":32.214122},{"c":32.73,"h":33.06,"l":32.415,"n":134610,"o":32.635,"t":"2026-06-15T04:00:00Z","v":19528095,"vw":32.685008},{"c":32.61,"h":33.4455,"l":32.565,"n":107224,"o":32.69,"t":"2026-06-16T04:00:00Z","v":14924607,"vw":32.885011},{"c":31.86,"h":32.51,"l":31.63,"n":121302,"o":32.12,"t":"2026-06-17T04:00:00Z","v":14532846,"vw":32.040967},{"c":32.49,"h":32.815,"l":31.63,"n":108627,"o":31.86,"t":"2026-06-18T04:00:00Z","v":31479672,"vw":32.431952},{"c":30.54,"h":32.33,"l":30.45,"n":137662,"o":32.25,"t":"2026-06-22T04:00:00Z","v":18459009,"vw":31.003185},{"c":30.95,"h":31.395,"l":30.72,"n":116136,"o":30.89,"t":"2026-06-23T04:00:00Z","v":14235455,"vw":31.066944},{"c":31.69,"h":31.79,"l":31.1,"n":110078,"o":31.23,"t":"2026-06-24T04:00:00Z","v":14151271,"vw":31.548446},{"c":32.28,"h":32.415,"l":31.6,"n":158950,"o":31.84,"t":"2026-06-25T04:00:00Z","v":21778679,"vw":32.114932},{"c":33.34,"h":33.59,"l":32.255,"n":186477,"o":32.3,"t":"2026-06-26T04:00:00Z","v":63067797,"vw":33.310542},{"c":32.97,"h":33.33,"l":32.505,"n":109116,"o":33.265,"t":"2026-06-29T04:00:00Z","v":17338983,"vw":32.846302},{"c":34,"h":34.02,"l":32.72,"n":117158,"o":33,"t":"2026-06-30T04:00:00Z","v":16569049,"vw":33.75206},{"c":35,"h":35.085,"l":33.955,"n":132496,"o":33.955,"t":"2026-07-01T04:00:00Z","v":17007977,"vw":34.890929},{"c":35.39,"h":35.47,"l":34.885,"n":113529,"o":35.21,"t":"2026-07-02T04:00:00Z","v":15084451,"vw":35.275919},{"c":33.98,"h":35.35,"l":33.775,"n":137186,"o":35.17,"t":"2026-07-06T04:00:00Z","v":17040960,"vw":34.131653},{"c":34.35,"h":35.375,"l":34.24,"n":116528,"o":34.69,"t":"2026-07-07T04:00:00Z","v":15446639,"vw":34.703302},{"c":33.43,"h":34.02,"l":33,"n":120128,"o":34.02,"t":"2026-07-08T04:00:00Z","v":15483833,"vw":33.455883},{"c":34.6,"h":34.615,"l":33,"n":106285,"o":33.43,"t":"2026-07-09T04:00:00Z","v":15644758,"vw":34.263057},{"c":35.25,"h":35.78,"l":34.65,"n":108623,"o":34.96,"t":"2026-07-10T04:00:00Z","v":12961014,"vw":35.365614},{"c":36.63,"h":37.07,"l":36.02,"n":163735,"o":36.13,"t":"2026-07-13T04:00:00Z","v":20687936,"vw":36.57641},{"c":36.43,"h":37.09,"l":36.205,"n":134464,"o":36.595,"t":"2026-07-14T04:00:00Z","v":17567402,"vw":36.563776},{"c":34.63,"h":36.77,"l":34.55,"n":159160,"o":36.77,"t":"2026-07-15T04:00:00Z","v":20099610,"vw":35.471345},{"c":34.2,"h":34.92,"l":33.905,"n":128924,"o":34.605,"t":"2026-07-16T04:00:00Z","v":17684042,"vw":34.308483},{"c":34.44,"h":35.4651,"l":34.305,"n":148232,"o":34.72,"t":"2026-07-17T04:00:00Z","v":19856155,"vw":34.712142},{"c":33.13,"h":34.155,"l":32.73,"n":160842,"o":34.145,"t":"2026-07-20T04:00:00Z","v":19720292,"vw":33.137767},{"c":33.32,"h":33.685,"l":32.21,"n":99131,"o":32.55,"t":"2026-07-21T04:00:00Z","v":11293338,"vw":33.358588},{"c":32.2,"h":33.37,"l":31.8825,"n":169958,"o":33.37,"t":"2026-07-22T04:00:00Z","v":20336261,"vw":32.517386},{"c":32.01,"h":32.24,"l":31.4705,"n":113900,"o":31.74,"t":"2026-07-23T04:00:00Z","v":18710076,"vw":31.956301},{"c":31.79,"h":32.45,"l":31.575,"n":97003,"o":32.45,"t":"2026-07-24T04:00:00Z","v":12106399,"vw":31.923219},{"c":33.2,"h":33.375,"l":32.51,"n":114432,"o":32.9,"t":"2026-07-27T04:00:00Z","v":13242118,"vw":33.137259},{"c":33.51,"h":34.16,"l":33.095,"n":116268,"o":33.805,"t":"2026-07-28T04:00:00Z","v":13824310,"vw":33.490863},{"c":34.24,"h":34.505,"l":33.61,"n":157518,"o":33.65,"t":"2026-07-29T04:00:00Z","v":18921187,"vw":34.178658},{"c":38.52,"h":39.09,"l":36.25,"n":279799,"o":36.64,"t":"2026-07-30T04:00:00Z","v":35584253,"vw":38.467133},{"c":37.22,"h":38.45,"l":37.18,"n":137349,"o":37.97,"t":"2026-07-31T04:00:00Z","v":14349992,"vw":37.483622},{"c":37.46,"h":38.35,"l":36.87,"n":136096,"o":38.35,"t":"2026-08-03T04:00:00Z","v":15260186,"vw":37.428848},{"c":33.82,"h":37.65,"l":33.785,"n":404751,"o":37.46,"t":"2026-08-04T04:00:00Z","v":51777833,"vw":34.878433},{"c":34.5,"h":35.2275,"l":34.02,"n":199047,"o":34.65,"t":"2026-08-05T04:00:00Z","v":26642051,"vw":34.694206},{"c":33.71,"h":34.16,"l":33.4,"n":146588,"o":34.16,"t":"2026-08-06T04:00:00Z","v":16685573,"vw":33.655591},{"c":32.79,"h":33.41,"l":32.735,"n":151481,"o":33.35,"t":"2026-08-07T04:00:00Z","v":18462231,"vw":33.008217},{"c":32.14,"h":32.92,"l":32.08,"n":138068,"o":32.62,"t":"2026-08-10T04:00:00Z","v":15587129,"vw":32.366811},{"c":32,"h":32.235,"l":31.635,"n":131499,"o":32.01,"t":"2026-08-11T04:00:00Z","v":15874415,"vw":31.967386},{"c":32.64,"h":32.995,"l":32.12,"n":139883,"o":32.45,"t":"2026-08-12T04:00:00Z","v":17596466,"vw":32.689568},{"c":32.61,"h":33.46,"l":32.52,"n":139600,"o":32.7,"t":"2026-08-13T04:00:00Z","v":17845648,"vw":32.891354},{"c":33.5,"h":33.88,"l":32.64,"n":128395,"o":32.64,"t":"2026-08-14T04:00:00Z","v":14697651,"vw":33.537637},{"c":33.76,"h":34.14,"l":33.075,"n":133769,"o":33.3,"t":"2026-08-17T04:00:00Z","v":15302641,"vw":33.645368},{"c":33.36,"h":34.005,"l":33.195,"n":113379,"o":33.65,"t":"2026-08-18T04:00:00Z","v":13305838,"vw":33.523855},{"c":34.66,"h":35.345,"l":33.6,"n":169249,"o":33.66,"t":"2026-08-19T04:00:00Z","v":21853735,"vw":34.766945},{"c":35.29,"h":35.44,"l":33.9608,"n":141380,"o":34.49,"t":"2026-08-20T04:00:00Z","v":16616166,"vw":35.021481},{"c":36.9,"h":36.9,"l":35.4,"n":153475,"o":35.69,"t":"2026-08-21T04:00:00Z","v":20388747,"vw":36.374715},{"c":38.02,"h":38.11,"l":36.35,"n":142020,"o":36.5,"t":"2026-08-24T04:00:00Z","v":18179123,"vw":37.824361},{"c":37.43,"h":38.24,"l":37.43,"n":108269,"o":37.99,"t":"2026-08-25T04:00:00Z","v":11321442,"vw":37.698634},{"c":37.34,"h":37.715,"l":36.775,"n":103528,"o":37.2,"t":"2026-08-26T04:00:00Z","v":12956979,"vw":37.404364},{"c":37.22,"h":37.375,"l":36.5,"n":90549,"o":37.1,"t":"2026-08-27T04:00:00Z","v":9590924,"vw":37.121435},{"c":38.03,"h":38.26,"l":37.53,"n":111350,"o":37.6,"t":"2026-08-28T04:00:00Z","v":12705276,"vw":38.008591},{"c":38.03,"h":38.225,"l":37.42,"n":97951,"o":37.42,"t":"2026-08-31T04:00:00Z","v":16958617,"vw":38.033241},{"c":37.51,"h":38.36,"l":37.4,"n":103539,"o":38.13,"t":"2026-09-01T04:00:00Z","v":10536195,"vw":37.659146},{"c":38.52,"h":38.865,"l":37.69,"n":108625,"o":37.69,"t":"2026-09-02T04:00:00Z","v":11647947,"vw":38.492959},{"c":37.57,"h":38.92,"l":37.52,"n":87222,"o":38.87,"t":"2026-09-03T04:00:00Z","v":8868407,"vw":37.751876},{"c":36.96,"h":37.41,"l":36.835,"n":90697,"o":37.41,"t":"2026-09-04T04:00:00Z","v":9777561,"vw":37.065114},{"c":36.96,"h":37.42,"l":36.57,"n":102037,"o":36.75,"t":"2026-09-08T04:00:00Z","v":10539637,"vw":37.014837},{"c":36.03,"h":36.86,"l":35.97,"n":95902,"o":36.81,"t":"2026-09-09T04:00:00Z","v":9025710,"vw":36.205759},{"c":36.13,"h":36.63,"l":35.69,"n":99827,"o":36.26,"t":"2026-09-10T04:00:00Z","v":9971376,"vw":36.156107},{"c":36.2,"h":36.64,"l":35.66,"n":73718,"o":36.23,"t":"2026-09-11T04:00:00Z","v":7688864,"vw":36.136534},{"c":37.03,"h":37.215,"l":36.03,"n":91369,"o":36.5,"t":"2026-09-14T04:00:00Z","v":9890803,"vw":36.87913},{"c":34.83,"h":36.807,"l":34.46,"n":157974,"o":36.7,"t":"2026-09-15T04:00:00Z","v":19991654,"vw":34.956739},{"c":33.68,"h":35.24,"l":33.635,"n":102734,"o":35.24,"t":"2026-09-16T04:00:00Z","v":13067466,"vw":33.99124},{"c":33.51,"h":34.27,"l":33.45,"n":83797,"o":34.27,"t":"2026-09-17T04:00:00Z","v":9596568,"vw":33.738419},{"c":33.43,"h":33.61,"l":32.86,"n":94847,"o":33.61,"t":"2026-09-18T04:00:00Z","v":22514905,"vw":33.265072},{"c":33.14,"h":33.7,"l":32.77,"n":102737,"o":33.7,"t":"2026-09-21T04:00:00Z","v":11582945,"vw":33.175196},{"c":32.63,"h":33.7488,"l":32.57,"n":101641,"o":33.615,"t":"2026-09-22T04:00:00Z","v":12042132,"vw":32.968173},{"c":32.71,"h":32.93,"l":32.1,"n":121631,"o":32.5,"t":"2026-09-23T04:00:00Z","v":18137554,"vw":32.619193},{"c":32.01,"h":32.94,"l":31.65,"n":120580,"o":32.57,"t":"2026-09-24T04:00:00Z","v":15529709,"vw":31.988245},{"c":31.33,"h":32.23,"l":31.3,"n":104780,"o":31.95,"t":"2026-09-25T04:00:00Z","v":13322022,"vw":31.505299},{"c":31.85,"h":33.6,"l":31.1389,"n":237076,"o":31.2,"t":"2026-09-28T04:00:00Z","v":31368584,"vw":32.323475},{"c":31.88,"h":32.35,"l":31.27,"n":117781,"o":31.57,"t":"2026-09-29T04:00:00Z","v":13885938,"vw":32.030241},{"c":31.95,"h":32.115,"l":31.54,"n":96902,"o":31.945,"t":"2026-09-30T04:00:00Z","v":14351403,"vw":31.890547},{"c":32.32,"h":32.445,"l":31.7336,"n":141230,"o":31.95,"t":"2026-10-01T04:00:00Z","v":18546042,"vw":32.151204},{"c":32.36,"h":32.55,"l":31.83,"n":114946,"o":32.48,"t":"2026-10-02T04:00:00Z","v":15079744,"vw":32.25834},{"c":30.85,"h":32.155,"l":30.21,"n":173706,"o":32.12,"t":"2026-10-05T04:00:00Z","v":23623363,"vw":30.872729},{"c":30.9,"h":31.46,"l":30.61,"n":124803,"o":30.76,"t":"2026-10-06T04:00:00Z","v":17756347,"vw":30.945713},{"c":30.77,"h":31,"l":30.45,"n":89419,"o":30.81,"t":"2026-10-07T04:00:00Z","v":12936729,"vw":30.698196},{"c":32.68,"h":33.4,"l":30.46,"n":409620,"o":30.68,"t":"2026-10-08T04:00:00Z","v":72037832,"vw":32.628247},{"c":31.59,"h":32.8232,"l":31.23,"n":141258,"o":32.51,"t":"2026-10-09T04:00:00Z","v":20087356,"vw":31.547507},{"c":30.4,"h":31.18,"l":29.83,"n":177280,"o":30.75,"t":"2026-10-12T04:00:00Z","v":29170089,"vw":30.272313},{"c":30.35,"h":30.69,"l":30.17,"n":97841,"o":30.46,"t":"2026-10-13T04:00:00Z","v":16209364,"vw":30.40868},{"c":30.52,"h":30.54,"l":29.97,"n":119750,"o":30.42,"t":"2026-10-14T04:00:00Z","v":17452711,"vw":30.273813},{"c":30.58,"h":31.32,"l":30.49,"n":108736,"o":30.93,"t":"2026-10-15T04:00:00Z","v":15484835,"vw":30.749686}],"volatilityBars":[{"c":32.94,"h":32.94,"l":32.72,"n":78,"o":32.85,"t":"2026-10-09T08:00:00Z","v":2723,"vw":32.806827},{"c":32.95,"h":32.95,"l":32.95,"n":1,"o":32.95,"t":"2026-10-09T08:15:00Z","v":100,"vw":32.95},{"c":32.85,"h":32.85,"l":32.85,"n":1,"o":32.85,"t":"2026-10-09T08:30:00Z","v":1000,"vw":32.85},{"c":32.8993,"h":32.8993,"l":32.8993,"n":2,"o":32.8993,"t":"2026-10-09T08:45:00Z","v":1001,"vw":32.8993},{"c":32.82,"h":32.9,"l":32.82,"n":3,"o":32.9,"t":"2026-10-09T09:00:00Z","v":203,"vw":32.86},{"c":32.82,"h":32.82,"l":32.82,"n":2,"o":32.82,"t":"2026-10-09T09:15:00Z","v":250,"vw":32.82},{"c":32.82,"h":32.82,"l":32.82,"n":1,"o":32.82,"t":"2026-10-09T09:30:00Z","v":2000,"vw":32.82},{"c":32.82,"h":32.82,"l":32.82,"n":4,"o":32.82,"t":"2026-10-09T09:45:00Z","v":1000,"vw":32.82},{"c":32.72,"h":32.81,"l":32.72,"n":24,"o":32.81,"t":"2026-10-09T10:00:00Z","v":2219,"vw":32.778185},{"c":32.72,"h":32.72,"l":32.72,"n":1,"o":32.72,"t":"2026-10-09T10:15:00Z","v":100,"vw":32.72},{"c":32.7,"h":32.7994,"l":32.61,"n":107,"o":32.78,"t":"2026-10-09T11:00:00Z","v":36338,"vw":32.677475},{"c":32.6717,"h":32.69,"l":32.61,"n":21,"o":32.68,"t":"2026-10-09T11:15:00Z","v":2414,"vw":32.65676},{"c":32.68,"h":32.77,"l":32.6501,"n":44,"o":32.6501,"t":"2026-10-09T11:30:00Z","v":17104,"vw":32.716962},{"c":32.6,"h":32.7457,"l":32.6,"n":58,"o":32.72,"t":"2026-10-09T11:45:00Z","v":4368,"vw":32.686529},{"c":32.5374,"h":32.61,"l":32.5211,"n":89,"o":32.5211,"t":"2026-10-09T12:00:00Z","v":24603,"vw":32.557006},{"c":32.5334,"h":32.65,"l":32.52,"n":33,"o":32.52,"t":"2026-10-09T12:15:00Z","v":7689,"vw":32.536366},{"c":32.52,"h":32.56,"l":32.5,"n":71,"o":32.56,"t":"2026-10-09T12:30:00Z","v":1195293,"vw":32.542055},{"c":32.5,"h":32.54,"l":32.5,"n":33,"o":32.5297,"t":"2026-10-09T12:45:00Z","v":2751,"vw":32.513626},{"c":32.45,"h":32.5335,"l":32.3627,"n":66,"o":32.51,"t":"2026-10-09T13:00:00Z","v":15878,"vw":32.459851},{"c":32.65,"h":32.65,"l":32.3916,"n":121,"o":32.45,"t":"2026-10-09T13:15:00Z","v":18277,"vw":32.50353},{"c":31.825,"h":32.8232,"l":31.725,"n":10086,"o":32.51,"t":"2026-10-09T13:30:00Z","v":1284576,"vw":32.10539},{"c":31.77,"h":31.92,"l":31.651,"n":6483,"o":31.84,"t":"2026-10-09T13:45:00Z","v":692878,"vw":31.750156},{"c":31.6,"h":31.8297,"l":31.54,"n":7142,"o":31.765,"t":"2026-10-09T14:00:00Z","v":754539,"vw":31.705813},{"c":31.655,"h":31.72,"l":31.56,"n":5981,"o":31.605,"t":"2026-10-09T14:15:00Z","v":628249,"vw":31.636837},{"c":31.595,"h":31.69,"l":31.5,"n":6520,"o":31.66,"t":"2026-10-09T14:30:00Z","v":761824,"vw":31.603057},{"c":31.455,"h":31.645,"l":31.4339,"n":5777,"o":31.595,"t":"2026-10-09T14:45:00Z","v":723471,"vw":31.534241},{"c":31.455,"h":31.475,"l":31.285,"n":5736,"o":31.455,"t":"2026-10-09T15:00:00Z","v":763188,"vw":31.374475},{"c":31.345,"h":31.46,"l":31.3,"n":3840,"o":31.4599,"t":"2026-10-09T15:15:00Z","v":395324,"vw":31.376521},{"c":31.305,"h":31.345,"l":31.275,"n":3745,"o":31.345,"t":"2026-10-09T15:30:00Z","v":417326,"vw":31.311603},{"c":31.3287,"h":31.4,"l":31.23,"n":4719,"o":31.305,"t":"2026-10-09T15:45:00Z","v":590364,"vw":31.335458},{"c":31.375,"h":31.45,"l":31.3,"n":4033,"o":31.325,"t":"2026-10-09T16:00:00Z","v":468444,"vw":31.392953},{"c":31.455,"h":31.465,"l":31.36,"n":3424,"o":31.3739,"t":"2026-10-09T16:15:00Z","v":363254,"vw":31.406168},{"c":31.435,"h":31.465,"l":31.385,"n":3690,"o":31.455,"t":"2026-10-09T16:30:00Z","v":386921,"vw":31.426023},{"c":31.475,"h":31.5,"l":31.435,"n":3134,"o":31.435,"t":"2026-10-09T16:45:00Z","v":347130,"vw":31.467306},{"c":31.405,"h":31.535,"l":31.385,"n":3382,"o":31.475,"t":"2026-10-09T17:00:00Z","v":401770,"vw":31.469784},{"c":31.425,"h":31.425,"l":31.34,"n":3342,"o":31.4,"t":"2026-10-09T17:15:00Z","v":339954,"vw":31.371943},{"c":31.365,"h":31.445,"l":31.34,"n":3717,"o":31.425,"t":"2026-10-09T17:30:00Z","v":380690,"vw":31.386159},{"c":31.395,"h":31.435,"l":31.355,"n":2883,"o":31.365,"t":"2026-10-09T17:45:00Z","v":268919,"vw":31.393988},{"c":31.425,"h":31.46,"l":31.37,"n":3462,"o":31.39,"t":"2026-10-09T18:00:00Z","v":388025,"vw":31.418236},{"c":31.415,"h":31.44,"l":31.355,"n":3113,"o":31.425,"t":"2026-10-09T18:15:00Z","v":331968,"vw":31.393728},{"c":31.385,"h":31.445,"l":31.385,"n":3092,"o":31.415,"t":"2026-10-09T18:30:00Z","v":328796,"vw":31.411897},{"c":31.419,"h":31.435,"l":31.3701,"n":3962,"o":31.385,"t":"2026-10-09T18:45:00Z","v":439819,"vw":31.399608},{"c":31.475,"h":31.48,"l":31.335,"n":4655,"o":31.42,"t":"2026-10-09T19:00:00Z","v":543715,"vw":31.404892},{"c":31.4738,"h":31.5654,"l":31.45,"n":5357,"o":31.475,"t":"2026-10-09T19:15:00Z","v":673319,"vw":31.513648},{"c":31.42,"h":31.5279,"l":31.415,"n":8252,"o":31.47,"t":"2026-10-09T19:30:00Z","v":1036627,"vw":31.4722},{"c":31.58,"h":31.65,"l":31.41,"n":20141,"o":31.425,"t":"2026-10-09T19:45:00Z","v":2916353,"vw":31.560873},{"c":31.6,"h":31.67,"l":31.56,"n":161,"o":31.59,"t":"2026-10-09T20:00:00Z","v":2049027,"vw":31.590005},{"c":31.55,"h":31.5992,"l":31.55,"n":25,"o":31.59,"t":"2026-10-09T20:15:00Z","v":3854,"vw":31.564596},{"c":31.5552,"h":31.59,"l":31.5552,"n":9,"o":31.5577,"t":"2026-10-09T20:30:00Z","v":1931,"vw":31.559752},{"c":31.61,"h":31.61,"l":31.5595,"n":66,"o":31.59,"t":"2026-10-09T20:45:00Z","v":17020,"vw":31.6045},{"c":31.63,"h":31.6998,"l":31.625,"n":21,"o":31.6998,"t":"2026-10-09T21:00:00Z","v":950,"vw":31.651073},{"c":31.62,"h":31.62,"l":31.61,"n":9,"o":31.6139,"t":"2026-10-09T21:15:00Z","v":4826,"vw":31.612513},{"c":31.65,"h":31.65,"l":31.61,"n":8,"o":31.6179,"t":"2026-10-09T21:30:00Z","v":674,"vw":31.637983},{"c":31.6685,"h":31.6685,"l":31.6685,"n":2,"o":31.6685,"t":"2026-10-09T21:45:00Z","v":105,"vw":31.6685},{"c":31.66,"h":31.6682,"l":31.64,"n":10,"o":31.64,"t":"2026-10-09T22:00:00Z","v":4755,"vw":31.645976},{"c":31.69,"h":31.69,"l":31.6829,"n":6,"o":31.6829,"t":"2026-10-09T22:15:00Z","v":706,"vw":31.684083},{"c":31.642,"h":31.65,"l":31.642,"n":13,"o":31.65,"t":"2026-10-09T22:30:00Z","v":2613,"vw":31.6436},{"c":31.69,"h":31.69,"l":31.64,"n":15,"o":31.68,"t":"2026-10-09T22:45:00Z","v":4368,"vw":31.682648},{"c":31.65,"h":31.67,"l":31.65,"n":8,"o":31.67,"t":"2026-10-09T23:00:00Z","v":515,"vw":31.666},{"c":31.6836,"h":31.6845,"l":31.61,"n":27,"o":31.64,"t":"2026-10-09T23:15:00Z","v":4887,"vw":31.649948},{"c":31.603,"h":31.688,"l":31.603,"n":11,"o":31.688,"t":"2026-10-09T23:30:00Z","v":2702,"vw":31.648103},{"c":31.6345,"h":31.65,"l":31.6345,"n":3,"o":31.65,"t":"2026-10-09T23:45:00Z","v":1061,"vw":31.638387},{"c":31.62,"h":31.62,"l":31.58,"n":52,"o":31.6,"t":"2026-10-12T08:00:00Z","v":3575,"vw":31.591813},{"c":31.64,"h":31.64,"l":31.64,"n":2,"o":31.64,"t":"2026-10-12T08:30:00Z","v":401,"vw":31.64},{"c":31.63,"h":31.7,"l":31.63,"n":12,"o":31.7,"t":"2026-10-12T09:45:00Z","v":804,"vw":31.659712},{"c":31.6996,"h":31.704,"l":31.6996,"n":7,"o":31.7,"t":"2026-10-12T11:00:00Z","v":1735,"vw":31.702363},{"c":31.7,"h":31.7,"l":31.7,"n":1,"o":31.7,"t":"2026-10-12T11:15:00Z","v":100,"vw":31.7},{"c":31.7,"h":31.72,"l":31.7,"n":3,"o":31.7,"t":"2026-10-12T11:30:00Z","v":410,"vw":31.704878},{"c":31.66,"h":31.69,"l":31.66,"n":5,"o":31.69,"t":"2026-10-12T11:45:00Z","v":610,"vw":31.665357},{"c":31.68,"h":31.68,"l":31.66,"n":5,"o":31.66,"t":"2026-10-12T12:00:00Z","v":376,"vw":31.665714},{"c":31.71,"h":31.71,"l":31.71,"n":7,"o":31.71,"t":"2026-10-12T12:15:00Z","v":194,"vw":31.71},{"c":31.6,"h":31.69,"l":31.6,"n":38,"o":31.69,"t":"2026-10-12T12:30:00Z","v":3138,"vw":31.648388},{"c":31.558,"h":31.66,"l":31.5579,"n":17,"o":31.65,"t":"2026-10-12T12:45:00Z","v":1943,"vw":31.613418},{"c":30.788,"h":31.66,"l":30.7,"n":2993,"o":31.66,"t":"2026-10-12T13:00:00Z","v":383562,"vw":30.957414},{"c":30.68,"h":30.92,"l":30.68,"n":651,"o":30.788,"t":"2026-10-12T13:15:00Z","v":74097,"vw":30.770035},{"c":30.66,"h":31.18,"l":30.5,"n":10712,"o":30.75,"t":"2026-10-12T13:30:00Z","v":1710223,"vw":30.776103},{"c":30.085,"h":30.65,"l":30.065,"n":13168,"o":30.65,"t":"2026-10-12T13:45:00Z","v":1893509,"vw":30.338967},{"c":30.34,"h":30.47,"l":30.05,"n":10463,"o":30.08,"t":"2026-10-12T14:00:00Z","v":1673366,"vw":30.295696},{"c":30.395,"h":30.545,"l":30.3,"n":8646,"o":30.345,"t":"2026-10-12T14:15:00Z","v":1414888,"vw":30.393352},{"c":30.245,"h":30.58,"l":30.19,"n":7002,"o":30.39,"t":"2026-10-12T14:30:00Z","v":1013894,"vw":30.413804},{"c":30.285,"h":30.35,"l":30.205,"n":6487,"o":30.245,"t":"2026-10-12T14:45:00Z","v":788135,"vw":30.283321},{"c":30.315,"h":30.38,"l":30.2125,"n":4736,"o":30.29,"t":"2026-10-12T15:00:00Z","v":800670,"vw":30.308347},{"c":30.085,"h":30.33,"l":30.08,"n":5233,"o":30.315,"t":"2026-10-12T15:15:00Z","v":654642,"vw":30.148943},{"c":30.195,"h":30.235,"l":30.08,"n":4450,"o":30.0872,"t":"2026-10-12T15:30:00Z","v":533175,"vw":30.164827},{"c":30.125,"h":30.235,"l":30.1,"n":3812,"o":30.195,"t":"2026-10-12T15:45:00Z","v":440904,"vw":30.162194},{"c":30.185,"h":30.23,"l":30.115,"n":4293,"o":30.125,"t":"2026-10-12T16:00:00Z","v":553144,"vw":30.177496},{"c":30.225,"h":30.26,"l":30.175,"n":3613,"o":30.175,"t":"2026-10-12T16:15:00Z","v":505956,"vw":30.226115},{"c":30.155,"h":30.255,"l":30.14,"n":3827,"o":30.225,"t":"2026-10-12T16:30:00Z","v":402681,"vw":30.20447},{"c":30.185,"h":30.21,"l":30.12,"n":3316,"o":30.155,"t":"2026-10-12T16:45:00Z","v":370349,"vw":30.175104},{"c":30.18,"h":30.205,"l":30.145,"n":2806,"o":30.18,"t":"2026-10-12T17:00:00Z","v":306136,"vw":30.177022},{"c":30.125,"h":30.2,"l":30.05,"n":4652,"o":30.18,"t":"2026-10-12T17:15:00Z","v":563951,"vw":30.126004},{"c":30.0499,"h":30.26,"l":29.995,"n":10029,"o":30.125,"t":"2026-10-12T17:30:00Z","v":1472624,"vw":30.095344},{"c":29.985,"h":30.0556,"l":29.96,"n":5100,"o":30.045,"t":"2026-10-12T17:45:00Z","v":591004,"vw":30.004392},{"c":29.98,"h":30.155,"l":29.93,"n":6949,"o":29.9862,"t":"2026-10-12T18:00:00Z","v":1445243,"vw":30.004113},{"c":29.965,"h":29.98,"l":29.905,"n":5045,"o":29.98,"t":"2026-10-12T18:15:00Z","v":775160,"vw":29.94608},{"c":30.045,"h":30.045,"l":29.83,"n":6369,"o":29.96,"t":"2026-10-12T18:30:00Z","v":1432447,"vw":29.923233},{"c":30.085,"h":30.135,"l":30.04,"n":5349,"o":30.045,"t":"2026-10-12T18:45:00Z","v":705090,"vw":30.087817},{"c":30.15,"h":30.25,"l":30.0801,"n":5465,"o":30.085,"t":"2026-10-12T19:00:00Z","v":735158,"vw":30.172415},{"c":30.19,"h":30.19,"l":30.105,"n":4559,"o":30.145,"t":"2026-10-12T19:15:00Z","v":571895,"vw":30.145113},{"c":30.315,"h":30.35,"l":30.18,"n":7685,"o":30.19,"t":"2026-10-12T19:30:00Z","v":1103939,"vw":30.28917},{"c":30.4041,"h":30.47,"l":30.28,"n":18937,"o":30.315,"t":"2026-10-12T19:45:00Z","v":3102512,"vw":30.380237},{"c":30.3842,"h":30.47,"l":30.25,"n":216,"o":30.47,"t":"2026-10-12T20:00:00Z","v":2435660,"vw":30.399818},{"c":30.4,"h":30.4,"l":30.38,"n":48,"o":30.3831,"t":"2026-10-12T20:15:00Z","v":15656,"vw":30.383494},{"c":30.42,"h":30.42,"l":30.41,"n":11,"o":30.41,"t":"2026-10-12T20:30:00Z","v":1030,"vw":30.417903},{"c":30.38,"h":30.4002,"l":30.38,"n":67,"o":30.3969,"t":"2026-10-12T20:45:00Z","v":24330,"vw":30.395804},{"c":30.41,"h":30.41,"l":30.38,"n":10,"o":30.38,"t":"2026-10-12T21:00:00Z","v":17915,"vw":30.382927},{"c":30.45,"h":30.45,"l":30.3856,"n":5,"o":30.4,"t":"2026-10-12T21:15:00Z","v":613,"vw":30.399929},{"c":30.4013,"h":30.45,"l":30.4011,"n":6,"o":30.45,"t":"2026-10-12T21:30:00Z","v":1237,"vw":30.410892},{"c":30.43,"h":30.43,"l":30.4,"n":4,"o":30.4,"t":"2026-10-12T21:45:00Z","v":761,"vw":30.403953},{"c":30.4,"h":30.4059,"l":30.4,"n":5,"o":30.4046,"t":"2026-10-12T22:00:00Z","v":400,"vw":30.4035},{"c":30.3905,"h":30.41,"l":30.3905,"n":8,"o":30.41,"t":"2026-10-12T22:15:00Z","v":6071,"vw":30.391687},{"c":30.4275,"h":30.4275,"l":30.4274,"n":2,"o":30.4274,"t":"2026-10-12T22:30:00Z","v":600,"vw":30.427483},{"c":30.4,"h":30.4,"l":30.3999,"n":6,"o":30.4,"t":"2026-10-12T22:45:00Z","v":465,"vw":30.399978},{"c":30.3985,"h":30.4,"l":30.3903,"n":10,"o":30.3903,"t":"2026-10-12T23:00:00Z","v":1825,"vw":30.392567},{"c":30.3903,"h":30.4,"l":30.39,"n":13,"o":30.39,"t":"2026-10-12T23:15:00Z","v":2223,"vw":30.39612},{"c":30.4199,"h":30.42,"l":30.39,"n":20,"o":30.3985,"t":"2026-10-12T23:30:00Z","v":2500,"vw":30.395458},{"c":30.4362,"h":30.46,"l":30.4,"n":17,"o":30.4,"t":"2026-10-12T23:45:00Z","v":5675,"vw":30.41824},{"c":30.5,"h":30.5,"l":30.39,"n":49,"o":30.39,"t":"2026-10-13T08:00:00Z","v":3896,"vw":30.46413},{"c":30.46,"h":30.46,"l":30.46,"n":1,"o":30.46,"t":"2026-10-13T08:30:00Z","v":500,"vw":30.46},{"c":30.5,"h":30.5,"l":30.431,"n":29,"o":30.45,"t":"2026-10-13T09:15:00Z","v":3980,"vw":30.446886},{"c":30.5,"h":30.5,"l":30.43,"n":7,"o":30.5,"t":"2026-10-13T10:00:00Z","v":1048,"vw":30.489303},{"c":30.5,"h":30.5,"l":30.5,"n":1,"o":30.5,"t":"2026-10-13T10:30:00Z","v":157,"vw":30.5},{"c":30.5997,"h":30.5997,"l":30.58,"n":12,"o":30.58,"t":"2026-10-13T10:45:00Z","v":440,"vw":30.59235},{"c":30.58,"h":30.5892,"l":30.4624,"n":99,"o":30.5,"t":"2026-10-13T11:00:00Z","v":42288,"vw":30.551083},{"c":30.55,"h":30.58,"l":30.5,"n":25,"o":30.5,"t":"2026-10-13T11:15:00Z","v":4306,"vw":30.52674},{"c":30.57,"h":30.5936,"l":30.508,"n":26,"o":30.508,"t":"2026-10-13T11:30:00Z","v":3904,"vw":30.576622},{"c":30.56,"h":30.6,"l":30.55,"n":22,"o":30.55,"t":"2026-10-13T11:45:00Z","v":3950,"vw":30.568548},{"c":30.55,"h":30.5884,"l":30.5,"n":11,"o":30.5155,"t":"2026-10-13T12:00:00Z","v":1264,"vw":30.551726},{"c":30.5873,"h":30.6,"l":30.54,"n":25,"o":30.58,"t":"2026-10-13T12:15:00Z","v":1017,"vw":30.573647},{"c":30.5425,"h":30.572,"l":30.52,"n":33,"o":30.552,"t":"2026-10-13T12:30:00Z","v":3431,"vw":30.536809},{"c":30.43,"h":30.59,"l":30.43,"n":83,"o":30.52,"t":"2026-10-13T12:45:00Z","v":9146,"vw":30.497397},{"c":30.4,"h":30.4652,"l":30.37,"n":51,"o":30.4652,"t":"2026-10-13T13:00:00Z","v":5346,"vw":30.403105},{"c":30.45,"h":30.45,"l":30.33,"n":81,"o":30.41,"t":"2026-10-13T13:15:00Z","v":8166,"vw":30.391939},{"c":30.365,"h":30.62,"l":30.26,"n":4321,"o":30.46,"t":"2026-10-13T13:30:00Z","v":861290,"vw":30.419521},{"c":30.32,"h":30.5,"l":30.28,"n":5483,"o":30.37,"t":"2026-10-13T13:45:00Z","v":668542,"vw":30.396251},{"c":30.26,"h":30.32,"l":30.195,"n":6394,"o":30.32,"t":"2026-10-13T14:00:00Z","v":727296,"vw":30.256465},{"c":30.35,"h":30.46,"l":30.255,"n":4624,"o":30.26,"t":"2026-10-13T14:15:00Z","v":885297,"vw":30.374921},{"c":30.305,"h":30.405,"l":30.2901,"n":3234,"o":30.345,"t":"2026-10-13T14:30:00Z","v":405215,"vw":30.340196},{"c":30.31,"h":30.33,"l":30.17,"n":4056,"o":30.305,"t":"2026-10-13T14:45:00Z","v":470547,"vw":30.257183},{"c":30.22,"h":30.315,"l":30.22,"n":3070,"o":30.305,"t":"2026-10-13T15:00:00Z","v":378017,"vw":30.257826},{"c":30.31,"h":30.315,"l":30.175,"n":3161,"o":30.2113,"t":"2026-10-13T15:15:00Z","v":401523,"vw":30.234604},{"c":30.44,"h":30.47,"l":30.3,"n":3092,"o":30.305,"t":"2026-10-13T15:30:00Z","v":381895,"vw":30.396766},{"c":30.405,"h":30.47,"l":30.38,"n":2937,"o":30.435,"t":"2026-10-13T15:45:00Z","v":290436,"vw":30.430328},{"c":30.4375,"h":30.455,"l":30.39,"n":2735,"o":30.4,"t":"2026-10-13T16:00:00Z","v":357694,"vw":30.418824},{"c":30.445,"h":30.49,"l":30.415,"n":2522,"o":30.435,"t":"2026-10-13T16:15:00Z","v":312110,"vw":30.453426},{"c":30.395,"h":30.475,"l":30.33,"n":3055,"o":30.45,"t":"2026-10-13T16:30:00Z","v":460170,"vw":30.389868},{"c":30.475,"h":30.48,"l":30.375,"n":2282,"o":30.395,"t":"2026-10-13T16:45:00Z","v":258489,"vw":30.407071},{"c":30.44,"h":30.495,"l":30.43,"n":2844,"o":30.475,"t":"2026-10-13T17:00:00Z","v":320666,"vw":30.464587},{"c":30.4603,"h":30.475,"l":30.4,"n":2355,"o":30.445,"t":"2026-10-13T17:15:00Z","v":271592,"vw":30.438752},{"c":30.46,"h":30.525,"l":30.445,"n":2900,"o":30.46,"t":"2026-10-13T17:30:00Z","v":392279,"vw":30.476788},{"c":30.515,"h":30.545,"l":30.46,"n":2603,"o":30.46,"t":"2026-10-13T17:45:00Z","v":287007,"vw":30.510449},{"c":30.545,"h":30.605,"l":30.51,"n":2852,"o":30.515,"t":"2026-10-13T18:00:00Z","v":327122,"vw":30.570207},{"c":30.535,"h":30.545,"l":30.455,"n":2337,"o":30.545,"t":"2026-10-13T18:15:00Z","v":291418,"vw":30.488968},{"c":30.635,"h":30.665,"l":30.515,"n":2459,"o":30.54,"t":"2026-10-13T18:30:00Z","v":273467,"vw":30.585645},{"c":30.62,"h":30.69,"l":30.59,"n":2938,"o":30.64,"t":"2026-10-13T18:45:00Z","v":396303,"vw":30.641142},{"c":30.585,"h":30.64,"l":30.575,"n":3606,"o":30.625,"t":"2026-10-13T19:00:00Z","v":485260,"vw":30.608007},{"c":30.445,"h":30.6,"l":30.415,"n":3351,"o":30.585,"t":"2026-10-13T19:15:00Z","v":427040,"vw":30.521029},{"c":30.445,"h":30.505,"l":30.395,"n":5040,"o":30.45,"t":"2026-10-13T19:30:00Z","v":724228,"vw":30.452123},{"c":30.36,"h":30.445,"l":30.35,"n":12423,"o":30.445,"t":"2026-10-13T19:45:00Z","v":2468702,"vw":30.402551},{"c":30.44,"h":30.44,"l":30.35,"n":186,"o":30.41,"t":"2026-10-13T20:00:00Z","v":2294271,"vw":30.350093},{"c":30.44,"h":30.44,"l":30.42,"n":13,"o":30.42,"t":"2026-10-13T20:15:00Z","v":578,"vw":30.435012},{"c":30.4,"h":30.41,"l":30.4,"n":10,"o":30.4,"t":"2026-10-13T20:30:00Z","v":1891,"vw":30.402887},{"c":30.4,"h":30.4,"l":30.4,"n":3,"o":30.4,"t":"2026-10-13T20:45:00Z","v":140,"vw":30.4},{"c":30.4278,"h":30.4503,"l":30.42,"n":6,"o":30.4503,"t":"2026-10-13T21:15:00Z","v":485,"vw":30.429793},{"c":30.4093,"h":30.4093,"l":30.4093,"n":1,"o":30.4093,"t":"2026-10-13T22:00:00Z","v":304,"vw":30.4093},{"c":30.452,"h":30.452,"l":30.43,"n":3,"o":30.4301,"t":"2026-10-13T22:30:00Z","v":600,"vw":30.433708},{"c":30.43,"h":30.43,"l":30.43,"n":1,"o":30.43,"t":"2026-10-13T22:45:00Z","v":100,"vw":30.43},{"c":30.43,"h":30.43,"l":30.43,"n":1,"o":30.43,"t":"2026-10-13T23:00:00Z","v":144,"vw":30.43},{"c":30.45,"h":30.45,"l":30.45,"n":6,"o":30.45,"t":"2026-10-13T23:30:00Z","v":311,"vw":30.45},{"c":30.45,"h":30.45,"l":30.41,"n":11,"o":30.4129,"t":"2026-10-13T23:45:00Z","v":2473,"vw":30.429052},{"c":30.33,"h":30.57,"l":30.31,"n":75,"o":30.39,"t":"2026-10-14T08:00:00Z","v":36364,"vw":30.460165},{"c":30.5,"h":30.5,"l":30.47,"n":10,"o":30.47,"t":"2026-10-14T11:00:00Z","v":742,"vw":30.484286},{"c":30.48,"h":30.48,"l":30.48,"n":3,"o":30.48,"t":"2026-10-14T11:15:00Z","v":240,"vw":30.48},{"c":30.5,"h":30.5,"l":30.5,"n":14,"o":30.5,"t":"2026-10-14T11:30:00Z","v":344,"vw":30.5},{"c":30.55,"h":30.55,"l":30.55,"n":5,"o":30.55,"t":"2026-10-14T11:45:00Z","v":458,"vw":30.55},{"c":30.55,"h":30.55,"l":30.5,"n":23,"o":30.5,"t":"2026-10-14T12:00:00Z","v":3546,"vw":30.513879},{"c":30.54,"h":30.6444,"l":30.54,"n":6,"o":30.6444,"t":"2026-10-14T12:15:00Z","v":417,"vw":30.6096},{"c":30.22,"h":30.6209,"l":30.21,"n":66,"o":30.6209,"t":"2026-10-14T12:30:00Z","v":4400,"vw":30.295662},{"c":30.188,"h":30.2656,"l":30.13,"n":117,"o":30.23,"t":"2026-10-14T12:45:00Z","v":18527,"vw":30.206535},{"c":30.389,"h":30.389,"l":30.2312,"n":23,"o":30.24,"t":"2026-10-14T13:00:00Z","v":3269,"vw":30.263094},{"c":30.32,"h":30.32,"l":30.2,"n":61,"o":30.2395,"t":"2026-10-14T13:15:00Z","v":2993,"vw":30.279844},{"c":30.145,"h":30.54,"l":30.05,"n":4874,"o":30.42,"t":"2026-10-14T13:30:00Z","v":774564,"vw":30.264393},{"c":30.045,"h":30.32,"l":30.04,"n":4844,"o":30.145,"t":"2026-10-14T13:45:00Z","v":501338,"vw":30.149709},{"c":29.985,"h":30.155,"l":29.97,"n":5786,"o":30.04,"t":"2026-10-14T14:00:00Z","v":627278,"vw":30.07038},{"c":30.055,"h":30.175,"l":29.97,"n":5417,"o":29.99,"t":"2026-10-14T14:15:00Z","v":1506018,"vw":30.121158},{"c":30.15,"h":30.165,"l":30.055,"n":3921,"o":30.055,"t":"2026-10-14T14:30:00Z","v":413981,"vw":30.110203},{"c":30.1128,"h":30.21,"l":30.065,"n":3915,"o":30.145,"t":"2026-10-14T14:45:00Z","v":385561,"vw":30.148495},{"c":30.115,"h":30.14,"l":30.005,"n":4377,"o":30.115,"t":"2026-10-14T15:00:00Z","v":497324,"vw":30.075925},{"c":30.14,"h":30.175,"l":30.0901,"n":3330,"o":30.11,"t":"2026-10-14T15:15:00Z","v":333684,"vw":30.133434},{"c":30.2,"h":30.22,"l":30.125,"n":3291,"o":30.135,"t":"2026-10-14T15:30:00Z","v":372897,"vw":30.179941},{"c":30.1259,"h":30.23,"l":30.115,"n":3619,"o":30.2,"t":"2026-10-14T15:45:00Z","v":338651,"vw":30.180062},{"c":30.115,"h":30.15,"l":30.1,"n":3063,"o":30.125,"t":"2026-10-14T16:00:00Z","v":315144,"vw":30.122102},{"c":30.185,"h":30.21,"l":30.12,"n":3178,"o":30.12,"t":"2026-10-14T16:15:00Z","v":320178,"vw":30.174978},{"c":30.185,"h":30.19,"l":30.15,"n":2866,"o":30.18,"t":"2026-10-14T16:30:00Z","v":286613,"vw":30.171112},{"c":30.215,"h":30.2151,"l":30.15,"n":2607,"o":30.185,"t":"2026-10-14T16:45:00Z","v":226878,"vw":30.17484},{"c":30.195,"h":30.225,"l":30.18,"n":2597,"o":30.21,"t":"2026-10-14T17:00:00Z","v":232096,"vw":30.200554},{"c":30.21,"h":30.245,"l":30.175,"n":3287,"o":30.195,"t":"2026-10-14T17:15:00Z","v":318482,"vw":30.211196},{"c":30.205,"h":30.26,"l":30.185,"n":3384,"o":30.205,"t":"2026-10-14T17:30:00Z","v":393780,"vw":30.221113},{"c":30.165,"h":30.21,"l":30.105,"n":4071,"o":30.205,"t":"2026-10-14T17:45:00Z","v":832965,"vw":30.154151},{"c":30.2335,"h":30.26,"l":30.14,"n":4247,"o":30.165,"t":"2026-10-14T18:00:00Z","v":408824,"vw":30.207066},{"c":30.26,"h":30.27,"l":30.23,"n":3099,"o":30.235,"t":"2026-10-14T18:15:00Z","v":296436,"vw":30.245398},{"c":30.295,"h":30.315,"l":30.23,"n":3636,"o":30.255,"t":"2026-10-14T18:30:00Z","v":438498,"vw":30.26333},{"c":30.315,"h":30.37,"l":30.26,"n":4017,"o":30.295,"t":"2026-10-14T18:45:00Z","v":436819,"vw":30.312854},{"c":30.245,"h":30.35,"l":30.2326,"n":4247,"o":30.31,"t":"2026-10-14T19:00:00Z","v":466112,"vw":30.300093},{"c":30.295,"h":30.3,"l":30.22,"n":5175,"o":30.245,"t":"2026-10-14T19:15:00Z","v":539514,"vw":30.256527},{"c":30.285,"h":30.335,"l":30.2601,"n":7505,"o":30.295,"t":"2026-10-14T19:30:00Z","v":804046,"vw":30.295886},{"c":30.515,"h":30.53,"l":30.285,"n":18322,"o":30.285,"t":"2026-10-14T19:45:00Z","v":2596326,"vw":30.419175},{"c":30.4331,"h":30.52,"l":30.4331,"n":152,"o":30.52,"t":"2026-10-14T20:00:00Z","v":2511283,"vw":30.519996},{"c":30.41,"h":30.52,"l":30.41,"n":12,"o":30.52,"t":"2026-10-14T20:15:00Z","v":170977,"vw":30.518351},{"c":30.51,"h":30.51,"l":30.51,"n":2,"o":30.51,"t":"2026-10-14T20:30:00Z","v":150,"vw":30.51},{"c":30.4255,"h":30.48,"l":30.4255,"n":7,"o":30.48,"t":"2026-10-14T20:45:00Z","v":685,"vw":30.439677},{"c":30.42,"h":30.4396,"l":30.42,"n":3,"o":30.4396,"t":"2026-10-14T21:00:00Z","v":301,"vw":30.426533},{"c":30.4251,"h":30.4251,"l":30.4251,"n":4,"o":30.4251,"t":"2026-10-14T21:15:00Z","v":158,"vw":30.4251},{"c":30.43,"h":30.43,"l":30.43,"n":3,"o":30.43,"t":"2026-10-14T21:30:00Z","v":202,"vw":30.43},{"c":30.4861,"h":30.4861,"l":30.41,"n":8,"o":30.4251,"t":"2026-10-14T21:45:00Z","v":790,"vw":30.463558},{"c":30.4194,"h":30.49,"l":30.4194,"n":8,"o":30.4812,"t":"2026-10-14T22:00:00Z","v":1264,"vw":30.481319},{"c":30.42,"h":30.428,"l":30.42,"n":6,"o":30.42,"t":"2026-10-14T22:15:00Z","v":445,"vw":30.422286},{"c":30.46,"h":30.46,"l":30.4266,"n":15,"o":30.4266,"t":"2026-10-14T22:30:00Z","v":1030,"vw":30.438127},{"c":30.45,"h":30.49,"l":30.45,"n":11,"o":30.4577,"t":"2026-10-14T22:45:00Z","v":1204,"vw":30.466021},{"c":30.47,"h":30.499,"l":30.4252,"n":4,"o":30.499,"t":"2026-10-14T23:00:00Z","v":1725,"vw":30.471186},{"c":30.35,"h":30.47,"l":30.35,"n":9,"o":30.47,"t":"2026-10-14T23:15:00Z","v":331,"vw":30.396154},{"c":30.48,"h":30.49,"l":30.331,"n":14,"o":30.331,"t":"2026-10-14T23:30:00Z","v":2343,"vw":30.459037},{"c":30.3889,"h":30.3889,"l":30.3889,"n":1,"o":30.3889,"t":"2026-10-14T23:45:00Z","v":100,"vw":30.3889},{"c":30.58,"h":30.6,"l":30.48,"n":121,"o":30.58,"t":"2026-10-15T08:00:00Z","v":6474,"vw":30.524481},{"c":30.72,"h":30.72,"l":30.61,"n":16,"o":30.61,"t":"2026-10-15T08:15:00Z","v":910,"vw":30.688685},{"c":30.78,"h":30.78,"l":30.78,"n":4,"o":30.78,"t":"2026-10-15T08:30:00Z","v":573,"vw":30.78},{"c":30.77,"h":30.79,"l":30.72,"n":17,"o":30.78,"t":"2026-10-15T08:45:00Z","v":2175,"vw":30.751852},{"c":30.76,"h":30.78,"l":30.749,"n":7,"o":30.749,"t":"2026-10-15T09:15:00Z","v":693,"vw":30.76362},{"c":30.79,"h":30.8,"l":30.69,"n":32,"o":30.76,"t":"2026-10-15T09:30:00Z","v":4421,"vw":30.762945},{"c":30.79,"h":30.79,"l":30.79,"n":3,"o":30.79,"t":"2026-10-15T09:45:00Z","v":239,"vw":30.79},{"c":30.64,"h":30.64,"l":30.64,"n":1,"o":30.64,"t":"2026-10-15T10:15:00Z","v":170,"vw":30.64},{"c":30.4,"h":30.4,"l":30.4,"n":1,"o":30.4,"t":"2026-10-15T10:30:00Z","v":120,"vw":30.4},{"c":30.8,"h":30.8,"l":30.8,"n":9,"o":30.8,"t":"2026-10-15T10:45:00Z","v":416,"vw":30.8},{"c":30.78,"h":30.78,"l":30.73,"n":48,"o":30.73,"t":"2026-10-15T11:00:00Z","v":2379,"vw":30.756448},{"c":30.76,"h":30.8,"l":30.76,"n":14,"o":30.8,"t":"2026-10-15T11:15:00Z","v":1095,"vw":30.788},{"c":30.76,"h":30.83,"l":30.76,"n":13,"o":30.805,"t":"2026-10-15T11:30:00Z","v":1918,"vw":30.806296},{"c":30.77,"h":30.77,"l":30.5001,"n":10,"o":30.5001,"t":"2026-10-15T11:45:00Z","v":425,"vw":30.577214},{"c":30.8,"h":30.8,"l":30.75,"n":25,"o":30.76,"t":"2026-10-15T12:00:00Z","v":1747,"vw":30.780387},{"c":30.71,"h":30.79,"l":30.71,"n":20,"o":30.76,"t":"2026-10-15T12:15:00Z","v":2180,"vw":30.755133},{"c":30.8,"h":30.8,"l":30.8,"n":32,"o":30.8,"t":"2026-10-15T12:30:00Z","v":1349,"vw":30.8},{"c":30.6624,"h":30.88,"l":30.6624,"n":32,"o":30.827,"t":"2026-10-15T12:45:00Z","v":7369,"vw":30.830391},{"c":30.876,"h":30.9,"l":30.79,"n":32,"o":30.82,"t":"2026-10-15T13:00:00Z","v":6369,"vw":30.855784},{"c":30.91,"h":30.91,"l":30.6,"n":51,"o":30.82,"t":"2026-10-15T13:15:00Z","v":4365,"vw":30.804119},{"c":30.72,"h":31.32,"l":30.635,"n":5665,"o":30.93,"t":"2026-10-15T13:30:00Z","v":819257,"vw":31.042787},{"c":31.015,"h":31.1282,"l":30.7,"n":5787,"o":30.725,"t":"2026-10-15T13:45:00Z","v":584079,"vw":30.985146},{"c":31.185,"h":31.2,"l":30.98,"n":5804,"o":31.02,"t":"2026-10-15T14:00:00Z","v":615058,"vw":31.092646},{"c":31.115,"h":31.23,"l":31.01,"n":4104,"o":31.185,"t":"2026-10-15T14:15:00Z","v":370381,"vw":31.108123},{"c":31.115,"h":31.205,"l":31.075,"n":4176,"o":31.115,"t":"2026-10-15T14:30:00Z","v":420657,"vw":31.145798},{"c":31.155,"h":31.205,"l":31,"n":3967,"o":31.115,"t":"2026-10-15T14:45:00Z","v":446038,"vw":31.123731},{"c":31.185,"h":31.255,"l":31.14,"n":3551,"o":31.155,"t":"2026-10-15T15:00:00Z","v":305724,"vw":31.193349},{"c":31.15,"h":31.185,"l":31.085,"n":3214,"o":31.18,"t":"2026-10-15T15:15:00Z","v":230441,"vw":31.128722},{"c":30.975,"h":31.15,"l":30.955,"n":3164,"o":31.145,"t":"2026-10-15T15:30:00Z","v":283892,"vw":31.046652},{"c":30.925,"h":30.985,"l":30.815,"n":3528,"o":30.975,"t":"2026-10-15T15:45:00Z","v":319010,"vw":30.884986},{"c":30.8,"h":30.935,"l":30.8,"n":3106,"o":30.93,"t":"2026-10-15T16:00:00Z","v":307903,"vw":30.860702},{"c":30.815,"h":30.845,"l":30.78,"n":2959,"o":30.805,"t":"2026-10-15T16:15:00Z","v":279529,"vw":30.809544},{"c":30.79,"h":30.83,"l":30.775,"n":2666,"o":30.81,"t":"2026-10-15T16:30:00Z","v":274183,"vw":30.801625},{"c":30.735,"h":30.795,"l":30.715,"n":2180,"o":30.785,"t":"2026-10-15T16:45:00Z","v":197031,"vw":30.752346},{"c":30.625,"h":30.675,"l":30.62,"n":736,"o":30.671,"t":"2026-10-15T18:00:00Z","v":73243,"vw":30.649788},{"c":30.665,"h":30.73,"l":30.56,"n":4186,"o":30.6221,"t":"2026-10-15T18:15:00Z","v":526607,"vw":30.652904},{"c":30.805,"h":30.82,"l":30.66,"n":4726,"o":30.665,"t":"2026-10-15T18:30:00Z","v":530108,"vw":30.74932},{"c":30.765,"h":30.81,"l":30.76,"n":3154,"o":30.805,"t":"2026-10-15T18:45:00Z","v":302606,"vw":30.786116},{"c":30.805,"h":30.86,"l":30.755,"n":3920,"o":30.76,"t":"2026-10-15T19:00:00Z","v":437063,"vw":30.809985},{"c":30.715,"h":30.81,"l":30.65,"n":3628,"o":30.805,"t":"2026-10-15T19:15:00Z","v":399415,"vw":30.71475},{"c":30.605,"h":30.735,"l":30.59,"n":5645,"o":30.71,"t":"2026-10-15T19:30:00Z","v":718428,"vw":30.661247},{"c":30.565,"h":30.685,"l":30.49,"n":27662,"o":30.605,"t":"2026-10-15T19:45:00Z","v":4122767,"vw":30.566768},{"c":30.59,"h":30.66,"l":30.5032,"n":129,"o":30.55,"t":"2026-10-15T20:00:00Z","v":2781016,"vw":30.579999},{"c":30.6024,"h":30.61,"l":30.6007,"n":6,"o":30.61,"t":"2026-10-15T20:15:00Z","v":1376,"vw":30.604506},{"c":30.64,"h":30.64,"l":30.5337,"n":20,"o":30.61,"t":"2026-10-15T20:30:00Z","v":1657,"vw":30.610447},{"c":30.58,"h":30.6678,"l":30.58,"n":7,"o":30.64,"t":"2026-10-15T21:00:00Z","v":5219,"vw":30.589132},{"c":30.66,"h":30.66,"l":30.61,"n":5,"o":30.61,"t":"2026-10-15T21:15:00Z","v":335,"vw":30.626667},{"c":30.65,"h":30.65,"l":30.62,"n":2,"o":30.62,"t":"2026-10-15T21:45:00Z","v":200,"vw":30.635},{"c":30.65,"h":30.65,"l":30.6462,"n":6,"o":30.65,"t":"2026-10-15T22:00:00Z","v":385,"vw":30.648733},{"c":30.65,"h":30.65,"l":30.64,"n":3,"o":30.64,"t":"2026-10-15T22:15:00Z","v":650,"vw":30.644792},{"c":30.6077,"h":30.6077,"l":30.6077,"n":1,"o":30.6077,"t":"2026-10-15T22:30:00Z","v":300,"vw":30.6077},{"c":30.6489,"h":30.6489,"l":30.6489,"n":1,"o":30.6489,"t":"2026-10-15T22:45:00Z","v":666,"vw":30.6489},{"c":30.6475,"h":30.6475,"l":30.6475,"n":1,"o":30.6475,"t":"2026-10-15T23:00:00Z","v":100,"vw":30.6475},{"c":30.6,"h":30.61,"l":30.6,"n":7,"o":30.61,"t":"2026-10-15T23:15:00Z","v":1494,"vw":30.603055},{"c":30.59,"h":30.6486,"l":30.59,"n":25,"o":30.6486,"t":"2026-10-15T23:30:00Z","v":6649,"vw":30.596027},{"c":30.5908,"h":30.5908,"l":30.58,"n":16,"o":30.59,"t":"2026-10-15T23:45:00Z","v":31725,"vw":30.581729}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.09473125638448598,"strike":34.65738694404418,"iv":1.7862964310054945,"gamma":0.1254849913637085,"theta":-0.23760219657496767,"vega":0.002596217621734067,"rho":0.00005710238271229223,"breakevenPct":13.60316892800667},{"delta":0.15,"premium":0.0625611620795107,"strike":31.474388379204893,"iv":0.5112420489296635,"gamma":0.2851633027522935,"theta":-0.0948605504587156,"vega":0.0036870795107033635,"rho":0.00007904882482040144,"breakevenPct":3.092921863058177},{"delta":0.2,"premium":0.0816743119266055,"strike":31.283256880733944,"iv":0.47125733944954123,"gamma":0.3736954128440367,"theta":-0.10128256880733945,"vega":0.004336926605504587,"rho":0.00011243627896026668,"breakevenPct":2.5306013332784625},{"delta":0.25,"premium":0.1007874617737003,"strike":31.092125382262996,"iv":0.43127262996941895,"gamma":0.46222752293577984,"theta":-0.1077045871559633,"vega":0.00498677370030581,"rho":0.00014582373310013187,"breakevenPct":1.968280803498748},{"delta":0.3,"premium":0.12802366040361862,"strike":30.954940848990955,"iv":0.4116485386221294,"gamma":0.5137676409185804,"theta":-0.11258434237995824,"vega":0.005390118302018093,"rho":0.00018056991970338257,"breakevenPct":1.6088644605390179},{"delta":0.35,"premium":0.16281837160751564,"strike":30.86795407098121,"iv":0.4109700417536534,"gamma":0.5308866388308977,"theta":-0.11602901878914404,"vega":0.005564091858037579,"rho":0.00021658040948684907,"breakevenPct":1.4382508551222075},{"delta":0.4,"premium":0.19761308281141268,"strike":30.780967292971468,"iv":0.41029154488517744,"gamma":0.548005636743215,"theta":-0.11947369519832984,"vega":0.0057380654140570635,"rho":0.00025259089927031557,"breakevenPct":1.267637249705397},{"delta":0.45,"premium":0.2324077940153097,"strike":30.693980514961726,"iv":0.40961304801670145,"gamma":0.5651246346555323,"theta":-0.12291837160751565,"vega":0.005912038970076548,"rho":0.00028860138905378207,"breakevenPct":1.0970236442885866},{"delta":0.5,"premium":0.2672025052192067,"strike":30.606993736951985,"iv":0.40893455114822547,"gamma":0.5822436325678496,"theta":-0.12636304801670145,"vega":0.006086012526096033,"rho":0.00032461187883724857,"breakevenPct":0.9264100388717761},{"delta":0.55,"premium":0.30199721642310373,"strike":30.52000695894224,"iv":0.4082560542797495,"gamma":0.599362630480167,"theta":-0.12980772442588726,"vega":0.006259986082115519,"rho":0.0003606223686207151,"breakevenPct":0.7557964334549656},{"delta":0.6,"premium":0.5129426816786078,"strike":30.302968270214944,"iv":0.5325846468781985,"gamma":0.5214727226202661,"theta":-0.15668700102354144,"vega":0.006043858751279427,"rho":0.00039266351805436944,"breakevenPct":0.7358779498854201},{"delta":0.65,"premium":0.7765046059365404,"strike":30.047082906857728,"iv":0.6942530194472877,"gamma":0.41520353121801423,"theta":-0.19056622313203686,"vega":0.0057112077789150464,"rho":0.0004235190203705475,"breakevenPct":0.7609722949196028},{"delta":0.7,"premium":1.0400665301944725,"strike":29.791197543500513,"iv":0.8559213920163765,"gamma":0.3089343398157626,"theta":-0.22444544524053223,"vega":0.005378556806550666,"rho":0.00045437452268672546,"breakevenPct":0.7860666399537855},{"delta":0.75,"premium":1.303628454452405,"strike":29.535312180143297,"iv":1.0175897645854657,"gamma":0.20266514841351074,"theta":-0.25832466734902765,"vega":0.005045905834186285,"rho":0.0004852300250029035,"breakevenPct":0.8111609849879683},{"delta":0.8,"premium":2.024899000439846,"strike":28.792094056392923,"iv":1.3950271097701141,"gamma":0.14597976334774038,"theta":-0.30217855847573577,"vega":0.0042464660935518875,"rho":0.0004971747859060325,"breakevenPct":0.7394153040547089},{"delta":0.85,"premium":2.819445404662403,"strike":27.970857462881238,"iv":1.8070075155359069,"gamma":0.09723238904117476,"theta":-0.34762932236870064,"vega":0.003372296828530877,"rho":0.0005060920731258659,"breakevenPct":0.6521662314932514},{"delta":0.9,"premium":1.7831436649519272,"strike":28.900053046184627,"iv":1.0803673839598558,"gamma":0.2950142967439579,"theta":-0.1818712020075926,"vega":0.002709725285267668,"rho":0.0005700566580955546,"breakevenPct":0.30204084606009163}],"put":[{"delta":0.1,"premium":0.1246843791213475,"strike":28.020556576228945,"iv":1.6038106229520976,"gamma":0.11057975411842354,"theta":-0.2677340558802811,"vega":0.002489241406626424,"rho":-0.00006913380054293639,"breakevenPct":8.80960224280635},{"delta":0.15,"premium":0.0941195500555199,"strike":29.13067666543289,"iv":0.9484593610301677,"gamma":0.3001171111257568,"theta":-0.170357059195387,"vega":0.0036319258138273903,"rho":-0.0000886819796309838,"breakevenPct":5.080752659697134},{"delta":0.2,"premium":0.07600109409190373,"strike":30.063639679066377,"iv":0.3919838074398249,"gamma":0.42374493070751273,"theta":-0.08340762217359592,"vega":0.004292742523705325,"rho":-0.00011803577297852668,"breakevenPct":1.9717085366369296},{"delta":0.25,"premium":0.10608862144420131,"strike":30.154814004376366,"iv":0.39668840262582056,"gamma":0.4593393873085339,"theta":-0.09301739606126914,"vega":0.0047121444201312914,"rho":-0.00015445985976199908,"breakevenPct":1.7720184404063792},{"delta":0.3,"premium":0.13617614879649892,"strike":30.24598832968636,"iv":0.4013929978118162,"gamma":0.494933843909555,"theta":-0.10262716994894237,"vega":0.005131546316557258,"rho":-0.0001908839465454715,"breakevenPct":1.5723283441758287},{"delta":0.35,"premium":0.1662636761487965,"strike":30.33716265499635,"iv":0.4060975929978118,"gamma":0.5305283005105762,"theta":-0.1122369438366156,"vega":0.005550948212983224,"rho":-0.0002273080333289439,"breakevenPct":1.3726382479452781},{"delta":0.4,"premium":0.19635120350109408,"strike":30.428336980306344,"iv":0.4108021881838074,"gamma":0.5661227571115973,"theta":-0.12184671772428883,"vega":0.005970350109409191,"rho":-0.00026373212011241635,"breakevenPct":1.1729481517147273},{"delta":0.45,"premium":0.2324833333333333,"strike":30.519814814814815,"iv":0.4157998518518518,"gamma":0.5895188148148148,"theta":-0.12904333333333332,"vega":0.006268296296296296,"rho":-0.00030051187243079156,"breakevenPct":0.9920254407158982},{"delta":0.5,"premium":0.2908166666666666,"strike":30.612407407407407,"iv":0.4218739259259259,"gamma":0.5681114074074074,"theta":-0.12737666666666667,"vega":0.006120148148148148,"rho":-0.00033859794769511823,"breakevenPct":0.8800334063158204},{"delta":0.55,"premium":0.34915,"strike":30.705,"iv":0.427948,"gamma":0.546704,"theta":-0.12571,"vega":0.005972,"rho":-0.00037668402295944496,"breakevenPct":0.7680413719157424},{"delta":0.6,"premium":0.40748333333333325,"strike":30.797592592592594,"iv":0.43402207407407406,"gamma":0.5252965925925925,"theta":-0.12404333333333332,"vega":0.005823851851851852,"rho":-0.0004147700982237715,"breakevenPct":0.6560493375156646},{"delta":0.65,"premium":0.46581666666666666,"strike":30.890185185185185,"iv":0.4400961481481481,"gamma":0.5038891851851852,"theta":-0.12237666666666666,"vega":0.005675703703703704,"rho":-0.0004528561734880983,"breakevenPct":0.5440573031155868},{"delta":0.7,"premium":0.5241499999999999,"strike":30.982777777777777,"iv":0.4461702222222222,"gamma":0.4824817777777778,"theta":-0.12071,"vega":0.0055275555555555555,"rho":-0.000490942248752425,"breakevenPct":0.432065268715509},{"delta":0.75,"premium":0.6906176470588234,"strike":31.171008403361345,"iv":0.49241201680672264,"gamma":0.40876277310924375,"theta":-0.11865571428571428,"vega":0.0050211764705882355,"rho":-0.0005293802033504257,"breakevenPct":0.36092303469500664},{"delta":0.8,"premium":0.8817941176470588,"strike":31.38109243697479,"iv":0.5478321848739496,"gamma":0.3230905042016807,"theta":-0.11651285714285714,"vega":0.004432941176470588,"rho":-0.0005678985628084552,"breakevenPct":0.2991150302452675},{"delta":0.85,"premium":1.2432972322503004,"strike":31.76113116726835,"iv":0.6478252707581227,"gamma":0.23399410348977145,"theta":-0.11263646209386283,"vega":0.003708303249097474,"rho":-0.0006087087648438212,"breakevenPct":0.23852290552045086},{"delta":0.9,"premium":1.8269314079422387,"strike":32.36281588447653,"iv":0.8059480144404333,"gamma":0.14043212996389884,"theta":-0.10649927797833934,"vega":0.002805776173285198,"rho":-0.0006525078675676033,"breakevenPct":0.1795164672571689}]},"raw":{"call":[{"delta":0.1,"premium":0.09473125638448598,"strike":34.65738694404418,"iv":1.7862964310054945,"gamma":0.1254849913637085,"theta":-0.23760219657496767,"vega":0.002596217621734067,"rho":0.00005710238271229223,"breakevenPct":13.60316892800667},{"delta":0.15,"premium":0.0625611620795107,"strike":31.474388379204893,"iv":0.5112420489296635,"gamma":0.2851633027522935,"theta":-0.0948605504587156,"vega":0.0036870795107033635,"rho":0.00007904882482040144,"breakevenPct":3.092921863058177},{"delta":0.2,"premium":0.0816743119266055,"strike":31.283256880733944,"iv":0.47125733944954123,"gamma":0.3736954128440367,"theta":-0.10128256880733945,"vega":0.004336926605504587,"rho":0.00011243627896026668,"breakevenPct":2.5306013332784625},{"delta":0.25,"premium":0.1007874617737003,"strike":31.092125382262996,"iv":0.43127262996941895,"gamma":0.46222752293577984,"theta":-0.1077045871559633,"vega":0.00498677370030581,"rho":0.00014582373310013187,"breakevenPct":1.968280803498748},{"delta":0.3,"premium":0.12802366040361862,"strike":30.954940848990955,"iv":0.4116485386221294,"gamma":0.5137676409185804,"theta":-0.11258434237995824,"vega":0.005390118302018093,"rho":0.00018056991970338257,"breakevenPct":1.6088644605390179},{"delta":0.35,"premium":0.16281837160751564,"strike":30.86795407098121,"iv":0.4109700417536534,"gamma":0.5308866388308977,"theta":-0.11602901878914404,"vega":0.005564091858037579,"rho":0.00021658040948684907,"breakevenPct":1.4382508551222075},{"delta":0.4,"premium":0.19761308281141268,"strike":30.780967292971468,"iv":0.41029154488517744,"gamma":0.548005636743215,"theta":-0.11947369519832984,"vega":0.0057380654140570635,"rho":0.00025259089927031557,"breakevenPct":1.267637249705397},{"delta":0.45,"premium":0.2324077940153097,"strike":30.693980514961726,"iv":0.40961304801670145,"gamma":0.5651246346555323,"theta":-0.12291837160751565,"vega":0.005912038970076548,"rho":0.00028860138905378207,"breakevenPct":1.0970236442885866},{"delta":0.5,"premium":0.2672025052192067,"strike":30.606993736951985,"iv":0.40893455114822547,"gamma":0.5822436325678496,"theta":-0.12636304801670145,"vega":0.006086012526096033,"rho":0.00032461187883724857,"breakevenPct":0.9264100388717761},{"delta":0.55,"premium":0.30199721642310373,"strike":30.52000695894224,"iv":0.4082560542797495,"gamma":0.599362630480167,"theta":-0.12980772442588726,"vega":0.006259986082115519,"rho":0.0003606223686207151,"breakevenPct":0.7557964334549656},{"delta":0.6,"premium":0.5129426816786078,"strike":30.302968270214944,"iv":0.5325846468781985,"gamma":0.5214727226202661,"theta":-0.15668700102354144,"vega":0.006043858751279427,"rho":0.00039266351805436944,"breakevenPct":0.7358779498854201},{"delta":0.65,"premium":0.7765046059365404,"strike":30.047082906857728,"iv":0.6942530194472877,"gamma":0.41520353121801423,"theta":-0.19056622313203686,"vega":0.0057112077789150464,"rho":0.0004235190203705475,"breakevenPct":0.7609722949196028},{"delta":0.7,"premium":1.0400665301944725,"strike":29.791197543500513,"iv":0.8559213920163765,"gamma":0.3089343398157626,"theta":-0.22444544524053223,"vega":0.005378556806550666,"rho":0.00045437452268672546,"breakevenPct":0.7860666399537855},{"delta":0.75,"premium":1.303628454452405,"strike":29.535312180143297,"iv":1.0175897645854657,"gamma":0.20266514841351074,"theta":-0.25832466734902765,"vega":0.005045905834186285,"rho":0.0004852300250029035,"breakevenPct":0.8111609849879683},{"delta":0.8,"premium":2.024899000439846,"strike":28.792094056392923,"iv":1.3950271097701141,"gamma":0.14597976334774038,"theta":-0.30217855847573577,"vega":0.0042464660935518875,"rho":0.0004971747859060325,"breakevenPct":0.7394153040547089},{"delta":0.85,"premium":2.819445404662403,"strike":27.970857462881238,"iv":1.8070075155359069,"gamma":0.09723238904117476,"theta":-0.34762932236870064,"vega":0.003372296828530877,"rho":0.0005060920731258659,"breakevenPct":0.6521662314932514},{"delta":0.9,"premium":1.7831436649519272,"strike":28.900053046184627,"iv":1.0803673839598558,"gamma":0.2950142967439579,"theta":-0.1818712020075926,"vega":0.002709725285267668,"rho":0.0005700566580955546,"breakevenPct":0.30204084606009163}],"put":[{"delta":0.1,"premium":0.1246843791213475,"strike":28.020556576228945,"iv":1.6038106229520976,"gamma":0.11057975411842354,"theta":-0.2677340558802811,"vega":0.002489241406626424,"rho":-0.00006913380054293639,"breakevenPct":8.80960224280635},{"delta":0.15,"premium":0.0941195500555199,"strike":29.13067666543289,"iv":0.9484593610301677,"gamma":0.3001171111257568,"theta":-0.170357059195387,"vega":0.0036319258138273903,"rho":-0.0000886819796309838,"breakevenPct":5.080752659697134},{"delta":0.2,"premium":0.07600109409190373,"strike":30.063639679066377,"iv":0.3919838074398249,"gamma":0.42374493070751273,"theta":-0.08340762217359592,"vega":0.004292742523705325,"rho":-0.00011803577297852668,"breakevenPct":1.9717085366369296},{"delta":0.25,"premium":0.10608862144420131,"strike":30.154814004376366,"iv":0.39668840262582056,"gamma":0.4593393873085339,"theta":-0.09301739606126914,"vega":0.0047121444201312914,"rho":-0.00015445985976199908,"breakevenPct":1.7720184404063792},{"delta":0.3,"premium":0.13617614879649892,"strike":30.24598832968636,"iv":0.4013929978118162,"gamma":0.494933843909555,"theta":-0.10262716994894237,"vega":0.005131546316557258,"rho":-0.0001908839465454715,"breakevenPct":1.5723283441758287},{"delta":0.35,"premium":0.1662636761487965,"strike":30.33716265499635,"iv":0.4060975929978118,"gamma":0.5305283005105762,"theta":-0.1122369438366156,"vega":0.005550948212983224,"rho":-0.0002273080333289439,"breakevenPct":1.3726382479452781},{"delta":0.4,"premium":0.19635120350109408,"strike":30.428336980306344,"iv":0.4108021881838074,"gamma":0.5661227571115973,"theta":-0.12184671772428883,"vega":0.005970350109409191,"rho":-0.00026373212011241635,"breakevenPct":1.1729481517147273},{"delta":0.45,"premium":0.2324833333333333,"strike":30.519814814814815,"iv":0.4157998518518518,"gamma":0.5895188148148148,"theta":-0.12904333333333332,"vega":0.006268296296296296,"rho":-0.00030051187243079156,"breakevenPct":0.9920254407158982},{"delta":0.5,"premium":0.2908166666666666,"strike":30.612407407407407,"iv":0.4218739259259259,"gamma":0.5681114074074074,"theta":-0.12737666666666667,"vega":0.006120148148148148,"rho":-0.00033859794769511823,"breakevenPct":0.8800334063158204},{"delta":0.55,"premium":0.34915,"strike":30.705,"iv":0.427948,"gamma":0.546704,"theta":-0.12571,"vega":0.005972,"rho":-0.00037668402295944496,"breakevenPct":0.7680413719157424},{"delta":0.6,"premium":0.40748333333333325,"strike":30.797592592592594,"iv":0.43402207407407406,"gamma":0.5252965925925925,"theta":-0.12404333333333332,"vega":0.005823851851851852,"rho":-0.0004147700982237715,"breakevenPct":0.6560493375156646},{"delta":0.65,"premium":0.46581666666666666,"strike":30.890185185185185,"iv":0.4400961481481481,"gamma":0.5038891851851852,"theta":-0.12237666666666666,"vega":0.005675703703703704,"rho":-0.0004528561734880983,"breakevenPct":0.5440573031155868},{"delta":0.7,"premium":0.5241499999999999,"strike":30.982777777777777,"iv":0.4461702222222222,"gamma":0.4824817777777778,"theta":-0.12071,"vega":0.0055275555555555555,"rho":-0.000490942248752425,"breakevenPct":0.432065268715509},{"delta":0.75,"premium":0.6906176470588234,"strike":31.171008403361345,"iv":0.49241201680672264,"gamma":0.40876277310924375,"theta":-0.11865571428571428,"vega":0.0050211764705882355,"rho":-0.0005293802033504257,"breakevenPct":0.36092303469500664},{"delta":0.8,"premium":0.8817941176470588,"strike":31.38109243697479,"iv":0.5478321848739496,"gamma":0.3230905042016807,"theta":-0.11651285714285714,"vega":0.004432941176470588,"rho":-0.0005678985628084552,"breakevenPct":0.2991150302452675},{"delta":0.85,"premium":1.2432972322503004,"strike":31.76113116726835,"iv":0.6478252707581227,"gamma":0.23399410348977145,"theta":-0.11263646209386283,"vega":0.003708303249097474,"rho":-0.0006087087648438212,"breakevenPct":0.23852290552045086},{"delta":0.9,"premium":1.8269314079422387,"strike":32.36281588447653,"iv":0.8059480144404333,"gamma":0.14043212996389884,"theta":-0.10649927797833934,"vega":0.002805776173285198,"rho":-0.0006525078675676033,"breakevenPct":0.1795164672571689}]}},"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"}}