{"symbol":"CXW","url":"https://intraalpha.com/companies/CXW","capturedAt":"2026-10-22T23:23:12.944Z","state":"ready","quote":{"symbol":"CXW","last_price":29.33,"prev_close":29.52,"regular_close":29.33,"change":-0.19,"change_pct":-0.6436,"regular_change":-0.19,"regular_change_pct":-0.6436,"extended_change":0,"extended_change_pct":0,"bid":28.56,"ask":30.17,"bid_size":100,"ask_size":100,"volume":1701147,"vwap":29.062576,"open":29.37,"high":29.64,"low":28.43,"close":29.33,"trade_count":26074,"last_trade_at":"2026-10-22T23:00:00.002857624Z","last_quote_at":"2026-10-22T20:01:41.319189595Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:07.017319544-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CXW","fetched_at":"2026-10-22T23:23:12.322439+00:00","name":"CoreCivic Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"SECURITY & PROTECTION SERVICES","country":"USA","description":"CoreCivic, Inc. owns and operates partnership correctional, detention and residential reentry facilities in the United States. The company is headquartered in Brentwood, Tennessee.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2919336000,"ebitda":385301000,"pe_ratio":24.2,"peg_ratio":1.061,"book_value":14.55,"dividend_per_share":null,"dividend_yield":null,"eps":1.22,"revenue_ttm":2484036000,"gross_profit_ttm":560885000,"profit_margin":0.0515,"operating_margin_ttm":0.102,"return_on_assets_ttm":0.0477,"return_on_equity_ttm":0.0877,"quarterly_earnings_growth":0.057,"quarterly_revenue_growth":0.273,"analyst_target_price":41.8,"analyst_number":0,"beta":0.568,"fifty_two_week_high":36.55,"fifty_two_week_low":15.74,"fifty_day_ma":33.06,"two_hundred_day_ma":25.37,"shares_outstanding":98893000,"forward_pe":12.3,"price_to_sales":1.175,"price_to_book":2.163,"ev_to_revenue":1.751,"ev_to_ebitda":11.34},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:12.322439+00:00"},"optionObservedAt":"2026-10-22T19:59:21.441Z","bars":[{"c":32.56,"h":32.56,"l":32.56,"n":3,"o":32.56,"t":"2026-10-15T09:35:00Z","v":502,"vw":32.56},{"c":32.71,"h":32.71,"l":32.71,"n":5,"o":32.71,"t":"2026-10-15T09:40:00Z","v":290,"vw":32.71},{"c":32.56,"h":32.56,"l":32.56,"n":1,"o":32.56,"t":"2026-10-15T10:15:00Z","v":500,"vw":32.56},{"c":32.7,"h":32.7,"l":32.7,"n":5,"o":32.7,"t":"2026-10-15T11:00:00Z","v":250,"vw":32.7},{"c":32.5,"h":32.715,"l":32.47,"n":99,"o":32.47,"t":"2026-10-15T13:30:00Z","v":14266,"vw":32.494279},{"c":31.625,"h":32.565,"l":31.58,"n":294,"o":32.5,"t":"2026-10-15T13:35:00Z","v":38315,"vw":31.775692},{"c":31.6501,"h":31.8,"l":31.37,"n":202,"o":31.625,"t":"2026-10-15T13:40:00Z","v":12172,"vw":31.578265},{"c":31.6,"h":31.7884,"l":31.5246,"n":90,"o":31.695,"t":"2026-10-15T13:45:00Z","v":5544,"vw":31.637102},{"c":31.4,"h":31.62,"l":31.34,"n":244,"o":31.6,"t":"2026-10-15T13:50:00Z","v":19253,"vw":31.494736},{"c":31.81,"h":31.86,"l":31.43,"n":323,"o":31.43,"t":"2026-10-15T13:55:00Z","v":24834,"vw":31.706024},{"c":31.9625,"h":32.025,"l":31.74,"n":275,"o":31.85,"t":"2026-10-15T14:00:00Z","v":15796,"vw":31.906914},{"c":31.85,"h":31.965,"l":31.75,"n":194,"o":31.96,"t":"2026-10-15T14:05:00Z","v":10715,"vw":31.863954},{"c":31.845,"h":31.92,"l":31.8301,"n":294,"o":31.86,"t":"2026-10-15T14:10:00Z","v":14487,"vw":31.873071},{"c":31.79,"h":31.86,"l":31.71,"n":202,"o":31.82,"t":"2026-10-15T14:15:00Z","v":12296,"vw":31.811352},{"c":31.77,"h":31.89,"l":31.76,"n":336,"o":31.83,"t":"2026-10-15T14:20:00Z","v":26227,"vw":31.849607},{"c":31.495,"h":31.805,"l":31.47,"n":373,"o":31.8,"t":"2026-10-15T14:25:00Z","v":22494,"vw":31.622795},{"c":31.585,"h":31.59,"l":31.44,"n":280,"o":31.45,"t":"2026-10-15T14:30:00Z","v":16112,"vw":31.517485},{"c":31.665,"h":31.68,"l":31.45,"n":308,"o":31.58,"t":"2026-10-15T14:35:00Z","v":25708,"vw":31.554795},{"c":31.775,"h":31.85,"l":31.68,"n":375,"o":31.69,"t":"2026-10-15T14:40:00Z","v":22002,"vw":31.758686},{"c":31.44,"h":31.79,"l":31.31,"n":569,"o":31.79,"t":"2026-10-15T14:45:00Z","v":37059,"vw":31.512148},{"c":31.54,"h":31.54,"l":31.37,"n":266,"o":31.44,"t":"2026-10-15T14:50:00Z","v":11096,"vw":31.434843},{"c":31.44,"h":31.635,"l":31.44,"n":229,"o":31.615,"t":"2026-10-15T14:55:00Z","v":12849,"vw":31.512188},{"c":31.375,"h":31.43,"l":31.32,"n":243,"o":31.43,"t":"2026-10-15T15:00:00Z","v":11246,"vw":31.372335},{"c":31.435,"h":31.435,"l":31.3,"n":349,"o":31.375,"t":"2026-10-15T15:05:00Z","v":13774,"vw":31.375853},{"c":31.62,"h":31.66,"l":31.425,"n":225,"o":31.45,"t":"2026-10-15T15:10:00Z","v":8398,"vw":31.56492},{"c":31.51,"h":31.67,"l":31.49,"n":209,"o":31.66,"t":"2026-10-15T15:15:00Z","v":9920,"vw":31.606338},{"c":31.51,"h":31.54,"l":31.49,"n":233,"o":31.51,"t":"2026-10-15T15:20:00Z","v":8523,"vw":31.519613},{"c":31.59,"h":31.63,"l":31.51,"n":116,"o":31.51,"t":"2026-10-15T15:25:00Z","v":4581,"vw":31.579138},{"c":31.495,"h":31.63,"l":31.495,"n":164,"o":31.62,"t":"2026-10-15T15:30:00Z","v":6417,"vw":31.548149},{"c":31.485,"h":31.54,"l":31.47,"n":162,"o":31.47,"t":"2026-10-15T15:35:00Z","v":6270,"vw":31.510837},{"c":31.295,"h":31.495,"l":31.27,"n":280,"o":31.49,"t":"2026-10-15T15:40:00Z","v":11030,"vw":31.359192},{"c":31.245,"h":31.355,"l":31.24,"n":142,"o":31.306645,"t":"2026-10-15T15:45:00Z","v":6373,"vw":31.289738},{"c":31.34,"h":31.39,"l":31.23,"n":197,"o":31.245,"t":"2026-10-15T15:50:00Z","v":7352,"vw":31.313056},{"c":31.23,"h":31.39,"l":31.19,"n":226,"o":31.33,"t":"2026-10-15T15:55:00Z","v":8159,"vw":31.308935},{"c":31.09,"h":31.24,"l":31.03,"n":240,"o":31.24,"t":"2026-10-15T16:00:00Z","v":8163,"vw":31.1177},{"c":31.08,"h":31.12,"l":31.06,"n":165,"o":31.09,"t":"2026-10-15T16:05:00Z","v":5356,"vw":31.094669},{"c":30.99,"h":31.105,"l":30.94,"n":255,"o":31.08,"t":"2026-10-15T16:10:00Z","v":10020,"vw":31.021442},{"c":30.92,"h":31.045,"l":30.92,"n":207,"o":30.97,"t":"2026-10-15T16:15:00Z","v":6978,"vw":30.9841},{"c":31,"h":31.02,"l":30.86,"n":221,"o":30.92,"t":"2026-10-15T16:20:00Z","v":15086,"vw":30.941065},{"c":30.87,"h":31.11,"l":30.85,"n":286,"o":31.03,"t":"2026-10-15T16:25:00Z","v":10440,"vw":30.990735},{"c":30.895,"h":30.94,"l":30.83,"n":253,"o":30.85,"t":"2026-10-15T16:30:00Z","v":17380,"vw":30.891205},{"c":30.895,"h":31.04,"l":30.89,"n":205,"o":30.895,"t":"2026-10-15T16:35:00Z","v":10036,"vw":30.970463},{"c":31.01,"h":31.01,"l":30.91,"n":167,"o":30.91,"t":"2026-10-15T16:40:00Z","v":7684,"vw":30.939621},{"c":31.025,"h":31.03,"l":30.91,"n":187,"o":31.025,"t":"2026-10-15T16:45:00Z","v":10256,"vw":30.96869},{"c":30.92,"h":31.025,"l":30.88,"n":313,"o":31.02,"t":"2026-10-15T16:50:00Z","v":18799,"vw":30.936385},{"c":30.92,"h":30.94,"l":30.9,"n":197,"o":30.9,"t":"2026-10-15T16:55:00Z","v":7101,"vw":30.9165},{"c":30.955,"h":30.955,"l":30.89,"n":119,"o":30.925,"t":"2026-10-15T17:00:00Z","v":5029,"vw":30.912235},{"c":30.895,"h":30.965,"l":30.895,"n":131,"o":30.965,"t":"2026-10-15T17:05:00Z","v":5119,"vw":30.921251},{"c":30.92,"h":30.92,"l":30.86,"n":169,"o":30.91,"t":"2026-10-15T17:10:00Z","v":8692,"vw":30.903636},{"c":30.985,"h":31.08,"l":30.9425,"n":172,"o":30.945,"t":"2026-10-15T17:15:00Z","v":7688,"vw":31.005746},{"c":30.95,"h":31.01,"l":30.885,"n":313,"o":30.9825,"t":"2026-10-15T17:20:00Z","v":17433,"vw":30.936866},{"c":31.185,"h":31.185,"l":30.97,"n":376,"o":30.97,"t":"2026-10-15T17:25:00Z","v":17616,"vw":31.065728},{"c":31.07,"h":31.22,"l":31.07,"n":154,"o":31.22,"t":"2026-10-15T17:30:00Z","v":5534,"vw":31.143889},{"c":31.13,"h":31.13,"l":31.06,"n":145,"o":31.11,"t":"2026-10-15T17:35:00Z","v":4655,"vw":31.102578},{"c":31.265,"h":31.36,"l":31.11,"n":324,"o":31.13,"t":"2026-10-15T17:40:00Z","v":21630,"vw":31.223205},{"c":31.095,"h":31.28,"l":31.095,"n":146,"o":31.28,"t":"2026-10-15T17:45:00Z","v":4915,"vw":31.17627},{"c":31.335,"h":31.335,"l":31.11,"n":155,"o":31.11,"t":"2026-10-15T17:50:00Z","v":6149,"vw":31.196094},{"c":31.46,"h":31.48,"l":31.34,"n":203,"o":31.36,"t":"2026-10-15T17:55:00Z","v":14099,"vw":31.399527},{"c":31.38,"h":31.46,"l":31.33,"n":281,"o":31.46,"t":"2026-10-15T18:00:00Z","v":18521,"vw":31.417613},{"c":31.28,"h":31.37,"l":31.27,"n":244,"o":31.365,"t":"2026-10-15T18:05:00Z","v":13890,"vw":31.312034},{"c":31.23,"h":31.3,"l":31.2,"n":219,"o":31.285,"t":"2026-10-15T18:10:00Z","v":11051,"vw":31.242386},{"c":31.34,"h":31.34,"l":31.17,"n":370,"o":31.26,"t":"2026-10-15T18:15:00Z","v":28738,"vw":31.258221},{"c":31.18,"h":31.325,"l":31.18,"n":259,"o":31.325,"t":"2026-10-15T18:20:00Z","v":19600,"vw":31.227568},{"c":31.21,"h":31.25,"l":31.18,"n":146,"o":31.18,"t":"2026-10-15T18:25:00Z","v":8613,"vw":31.230912},{"c":31.38,"h":31.39,"l":31.17,"n":636,"o":31.215,"t":"2026-10-15T18:30:00Z","v":51537,"vw":31.313424},{"c":31.25,"h":31.41,"l":31.25,"n":266,"o":31.41,"t":"2026-10-15T18:35:00Z","v":13823,"vw":31.327781},{"c":31.33,"h":31.39,"l":31.21,"n":322,"o":31.25,"t":"2026-10-15T18:40:00Z","v":19472,"vw":31.318897},{"c":31.38,"h":31.43,"l":31.3,"n":348,"o":31.345,"t":"2026-10-15T18:45:00Z","v":23908,"vw":31.35394},{"c":31.46,"h":31.505,"l":31.36,"n":277,"o":31.385,"t":"2026-10-15T18:50:00Z","v":21036,"vw":31.423733},{"c":31.44,"h":31.515,"l":31.44,"n":266,"o":31.48,"t":"2026-10-15T18:55:00Z","v":16461,"vw":31.484495},{"c":31.43,"h":31.475,"l":31.41,"n":200,"o":31.455,"t":"2026-10-15T19:00:00Z","v":12724,"vw":31.448744},{"c":31.46,"h":31.55,"l":31.41,"n":339,"o":31.435,"t":"2026-10-15T19:05:00Z","v":17748,"vw":31.458692},{"c":31.24,"h":31.46,"l":31.23,"n":438,"o":31.46,"t":"2026-10-15T19:10:00Z","v":41575,"vw":31.333888},{"c":31.34,"h":31.34,"l":31.265,"n":260,"o":31.27,"t":"2026-10-15T19:15:00Z","v":14487,"vw":31.30261},{"c":31.3,"h":31.35,"l":31.3,"n":295,"o":31.35,"t":"2026-10-15T19:20:00Z","v":14149,"vw":31.338455},{"c":31.21,"h":31.3,"l":31.21,"n":274,"o":31.3,"t":"2026-10-15T19:25:00Z","v":13116,"vw":31.260454},{"c":31.24,"h":31.28,"l":31.17,"n":391,"o":31.21,"t":"2026-10-15T19:30:00Z","v":22812,"vw":31.239999},{"c":31.2,"h":31.25,"l":31.17,"n":365,"o":31.23,"t":"2026-10-15T19:35:00Z","v":18298,"vw":31.210763},{"c":31.435,"h":31.44,"l":31.171,"n":386,"o":31.2,"t":"2026-10-15T19:40:00Z","v":19837,"vw":31.277479},{"c":31.31,"h":31.45,"l":31.31,"n":465,"o":31.435,"t":"2026-10-15T19:45:00Z","v":22077,"vw":31.381566},{"c":31.375,"h":31.38,"l":31.27,"n":702,"o":31.29,"t":"2026-10-15T19:50:00Z","v":37375,"vw":31.322983},{"c":31.25,"h":31.44,"l":31.19,"n":1888,"o":31.375,"t":"2026-10-15T19:55:00Z","v":118149,"vw":31.302725},{"c":31.23,"h":31.23,"l":31.23,"n":48,"o":31.23,"t":"2026-10-15T20:00:00Z","v":239816,"vw":31.23},{"c":31.4,"h":31.5,"l":31.4,"n":2,"o":31.5,"t":"2026-10-15T22:40:00Z","v":1360,"vw":31.473529},{"c":31.4,"h":31.4,"l":31.4,"n":1,"o":31.4,"t":"2026-10-15T22:50:00Z","v":640,"vw":31.4},{"c":31.31,"h":31.31,"l":31.31,"n":3,"o":31.31,"t":"2026-10-15T23:30:00Z","v":200,"vw":31.31},{"c":31.11,"h":32.13,"l":31.11,"n":3,"o":32.13,"t":"2026-10-16T12:15:00Z","v":750,"vw":31.794564},{"c":31.41,"h":31.41,"l":31.23,"n":113,"o":31.23,"t":"2026-10-16T13:30:00Z","v":20618,"vw":31.244522},{"c":31.04,"h":31.62,"l":31.04,"n":102,"o":31.62,"t":"2026-10-16T13:35:00Z","v":5051,"vw":31.219229},{"c":30.66,"h":31,"l":30.44,"n":313,"o":31,"t":"2026-10-16T13:40:00Z","v":18130,"vw":30.609071},{"c":30.41,"h":30.73,"l":30.32,"n":256,"o":30.73,"t":"2026-10-16T13:45:00Z","v":23159,"vw":30.417808},{"c":30.64,"h":30.64,"l":30.36,"n":138,"o":30.41,"t":"2026-10-16T13:50:00Z","v":7150,"vw":30.441742},{"c":30.33,"h":30.66,"l":30.19,"n":535,"o":30.66,"t":"2026-10-16T13:55:00Z","v":59315,"vw":30.495277},{"c":30.38,"h":30.5,"l":30.31,"n":476,"o":30.34,"t":"2026-10-16T14:00:00Z","v":46620,"vw":30.402815},{"c":30.57,"h":30.6,"l":30.375,"n":244,"o":30.375,"t":"2026-10-16T14:05:00Z","v":15300,"vw":30.470455},{"c":30.49,"h":30.57,"l":30.43,"n":187,"o":30.57,"t":"2026-10-16T14:10:00Z","v":8532,"vw":30.502871},{"c":30.54,"h":30.55,"l":30.51,"n":114,"o":30.515,"t":"2026-10-16T14:15:00Z","v":5833,"vw":30.520913},{"c":30.52,"h":30.63,"l":30.49,"n":299,"o":30.55,"t":"2026-10-16T14:20:00Z","v":34736,"vw":30.548517},{"c":30.52,"h":30.52,"l":30.45,"n":132,"o":30.48,"t":"2026-10-16T14:25:00Z","v":5891,"vw":30.476921},{"c":30.42,"h":30.54,"l":30.41,"n":287,"o":30.52,"t":"2026-10-16T14:30:00Z","v":48631,"vw":30.487787},{"c":30.39,"h":30.425,"l":30.33,"n":210,"o":30.42,"t":"2026-10-16T14:35:00Z","v":11093,"vw":30.375324},{"c":30.3,"h":30.345,"l":30.28,"n":186,"o":30.34,"t":"2026-10-16T14:40:00Z","v":7600,"vw":30.312416},{"c":30.23,"h":30.35,"l":30.23,"n":183,"o":30.3,"t":"2026-10-16T14:45:00Z","v":8118,"vw":30.305638},{"c":30.2,"h":30.27,"l":30.16,"n":170,"o":30.27,"t":"2026-10-16T14:50:00Z","v":11497,"vw":30.191285},{"c":30.19,"h":30.26,"l":30.18,"n":173,"o":30.2,"t":"2026-10-16T14:55:00Z","v":6557,"vw":30.22183},{"c":30.165,"h":30.205,"l":30.1,"n":280,"o":30.19,"t":"2026-10-16T15:00:00Z","v":16905,"vw":30.130524},{"c":30.13,"h":30.18,"l":30.13,"n":137,"o":30.16,"t":"2026-10-16T15:05:00Z","v":4250,"vw":30.148696},{"c":29.97,"h":30.11,"l":29.93,"n":365,"o":30.11,"t":"2026-10-16T15:10:00Z","v":21675,"vw":30.029992},{"c":30.17,"h":30.22,"l":29.95,"n":384,"o":29.95,"t":"2026-10-16T15:15:00Z","v":24896,"vw":30.108959},{"c":30.15,"h":30.25,"l":30.14,"n":126,"o":30.23,"t":"2026-10-16T15:20:00Z","v":3976,"vw":30.213246},{"c":30.12,"h":30.18,"l":29.95,"n":1200,"o":30.11,"t":"2026-10-16T15:25:00Z","v":180318,"vw":30.04622},{"c":30.335,"h":30.4,"l":30.12,"n":217,"o":30.12,"t":"2026-10-16T15:30:00Z","v":13251,"vw":30.226989},{"c":30.26,"h":30.345,"l":30.24,"n":229,"o":30.345,"t":"2026-10-16T15:35:00Z","v":11233,"vw":30.279576},{"c":30.14,"h":30.29,"l":30.13,"n":258,"o":30.265,"t":"2026-10-16T15:40:00Z","v":38805,"vw":30.201215},{"c":30.02,"h":30.17,"l":30.02,"n":252,"o":30.12,"t":"2026-10-16T15:45:00Z","v":38114,"vw":30.101636},{"c":30.025,"h":30.03,"l":29.96,"n":287,"o":30.02,"t":"2026-10-16T15:50:00Z","v":13884,"vw":29.98355},{"c":29.99,"h":30.05,"l":29.925,"n":476,"o":30.01,"t":"2026-10-16T15:55:00Z","v":40678,"vw":29.988678},{"c":30.24,"h":30.24,"l":30,"n":402,"o":30,"t":"2026-10-16T16:00:00Z","v":46424,"vw":30.113088},{"c":30.27,"h":30.28,"l":30.18,"n":206,"o":30.24,"t":"2026-10-16T16:05:00Z","v":10532,"vw":30.231367},{"c":30.235,"h":30.29,"l":30.215,"n":314,"o":30.255,"t":"2026-10-16T16:10:00Z","v":19853,"vw":30.249201},{"c":30.29,"h":30.34,"l":30.235,"n":234,"o":30.235,"t":"2026-10-16T16:15:00Z","v":10620,"vw":30.296767},{"c":30.36,"h":30.37,"l":30.28,"n":219,"o":30.28,"t":"2026-10-16T16:20:00Z","v":20881,"vw":30.348585},{"c":30.37,"h":30.4,"l":30.3,"n":169,"o":30.33,"t":"2026-10-16T16:25:00Z","v":7275,"vw":30.358368},{"c":30.29,"h":30.35,"l":30.29,"n":128,"o":30.35,"t":"2026-10-16T16:30:00Z","v":5284,"vw":30.308249},{"c":30.34,"h":30.34,"l":30.29,"n":136,"o":30.29,"t":"2026-10-16T16:35:00Z","v":6275,"vw":30.324154},{"c":30.3075,"h":30.35,"l":30.305,"n":120,"o":30.35,"t":"2026-10-16T16:40:00Z","v":4255,"vw":30.335223},{"c":30.305,"h":30.35,"l":30.3,"n":275,"o":30.32,"t":"2026-10-16T16:45:00Z","v":11958,"vw":30.325423},{"c":30.37,"h":30.42,"l":30.31,"n":250,"o":30.31,"t":"2026-10-16T16:50:00Z","v":11546,"vw":30.357964},{"c":30.33,"h":30.37,"l":30.315,"n":105,"o":30.37,"t":"2026-10-16T16:55:00Z","v":3314,"vw":30.334888},{"c":30.33,"h":30.345,"l":30.295,"n":171,"o":30.345,"t":"2026-10-16T17:00:00Z","v":6146,"vw":30.322365},{"c":30.38,"h":30.39,"l":30.29,"n":196,"o":30.34,"t":"2026-10-16T17:05:00Z","v":12311,"vw":30.337954},{"c":30.35,"h":30.38,"l":30.335,"n":141,"o":30.38,"t":"2026-10-16T17:10:00Z","v":4034,"vw":30.356857},{"c":30.38,"h":30.38,"l":30.34,"n":232,"o":30.37,"t":"2026-10-16T17:15:00Z","v":9248,"vw":30.359227},{"c":30.5,"h":30.5,"l":30.35,"n":260,"o":30.38,"t":"2026-10-16T17:20:00Z","v":9772,"vw":30.396529},{"c":30.5,"h":30.5,"l":30.46,"n":287,"o":30.49,"t":"2026-10-16T17:25:00Z","v":12987,"vw":30.474251},{"c":30.64,"h":30.64,"l":30.495,"n":355,"o":30.495,"t":"2026-10-16T17:30:00Z","v":12239,"vw":30.578405},{"c":30.68,"h":30.745,"l":30.635,"n":295,"o":30.635,"t":"2026-10-16T17:35:00Z","v":12764,"vw":30.693435},{"c":30.72,"h":30.73,"l":30.66,"n":289,"o":30.66,"t":"2026-10-16T17:40:00Z","v":10598,"vw":30.702716},{"c":30.69,"h":30.735,"l":30.68,"n":246,"o":30.69,"t":"2026-10-16T17:45:00Z","v":8848,"vw":30.703654},{"c":30.545,"h":30.64,"l":30.46,"n":720,"o":30.64,"t":"2026-10-16T17:50:00Z","v":54145,"vw":30.543842},{"c":30.57,"h":30.59,"l":30.55,"n":255,"o":30.56,"t":"2026-10-16T17:55:00Z","v":10156,"vw":30.571317},{"c":30.62,"h":30.63,"l":30.585,"n":235,"o":30.59,"t":"2026-10-16T18:00:00Z","v":9756,"vw":30.606727},{"c":30.57,"h":30.62,"l":30.55,"n":244,"o":30.62,"t":"2026-10-16T18:05:00Z","v":11665,"vw":30.581609},{"c":30.51,"h":30.57,"l":30.51,"n":278,"o":30.57,"t":"2026-10-16T18:10:00Z","v":8850,"vw":30.529516},{"c":30.435,"h":30.525,"l":30.43,"n":257,"o":30.515,"t":"2026-10-16T18:15:00Z","v":12535,"vw":30.493226},{"c":30.469,"h":30.469,"l":30.345,"n":432,"o":30.41,"t":"2026-10-16T18:20:00Z","v":27404,"vw":30.383046},{"c":30.35,"h":30.48,"l":30.33,"n":302,"o":30.47,"t":"2026-10-16T18:25:00Z","v":18552,"vw":30.38381},{"c":30.305,"h":30.34,"l":30.29,"n":299,"o":30.34,"t":"2026-10-16T18:30:00Z","v":21184,"vw":30.303618},{"c":30.29,"h":30.33,"l":30.29,"n":310,"o":30.305,"t":"2026-10-16T18:35:00Z","v":13033,"vw":30.30761},{"c":30.295,"h":30.295,"l":30.23,"n":355,"o":30.28,"t":"2026-10-16T18:40:00Z","v":14296,"vw":30.258277},{"c":30.25,"h":30.29,"l":30.24,"n":244,"o":30.29,"t":"2026-10-16T18:45:00Z","v":7612,"vw":30.26126},{"c":30.24,"h":30.25,"l":30.21,"n":280,"o":30.24,"t":"2026-10-16T18:50:00Z","v":14493,"vw":30.233318},{"c":30.275,"h":30.31,"l":30.24,"n":392,"o":30.24,"t":"2026-10-16T18:55:00Z","v":18150,"vw":30.271764},{"c":30.33,"h":30.35,"l":30.26,"n":346,"o":30.275,"t":"2026-10-16T19:00:00Z","v":17161,"vw":30.302594},{"c":30.32,"h":30.34,"l":30.31,"n":326,"o":30.33,"t":"2026-10-16T19:05:00Z","v":13074,"vw":30.323089},{"c":30.57,"h":30.57,"l":30.31,"n":776,"o":30.315,"t":"2026-10-16T19:10:00Z","v":59015,"vw":30.368215},{"c":30.56,"h":30.66,"l":30.535,"n":458,"o":30.575,"t":"2026-10-16T19:15:00Z","v":25382,"vw":30.5841},{"c":30.525,"h":30.6,"l":30.52,"n":379,"o":30.57,"t":"2026-10-16T19:20:00Z","v":19457,"vw":30.562459},{"c":30.495,"h":30.56,"l":30.42,"n":658,"o":30.52,"t":"2026-10-16T19:25:00Z","v":49089,"vw":30.498421},{"c":30.545,"h":30.61,"l":30.48,"n":565,"o":30.5,"t":"2026-10-16T19:30:00Z","v":31286,"vw":30.526184},{"c":30.51,"h":30.56,"l":30.49,"n":482,"o":30.54,"t":"2026-10-16T19:35:00Z","v":25690,"vw":30.534508},{"c":30.46,"h":30.57,"l":30.46,"n":390,"o":30.505,"t":"2026-10-16T19:40:00Z","v":16689,"vw":30.519208},{"c":30.5,"h":30.51,"l":30.425,"n":354,"o":30.45,"t":"2026-10-16T19:45:00Z","v":18337,"vw":30.457923},{"c":30.65,"h":30.675,"l":30.5,"n":674,"o":30.52,"t":"2026-10-16T19:50:00Z","v":33868,"vw":30.600271},{"c":30.67,"h":30.715,"l":30.59,"n":1958,"o":30.65,"t":"2026-10-16T19:55:00Z","v":114474,"vw":30.669955},{"c":30.67,"h":30.67,"l":30.67,"n":32,"o":30.67,"t":"2026-10-16T20:00:00Z","v":223001,"vw":30.67},{"c":30.84,"h":30.84,"l":30.84,"n":1,"o":30.84,"t":"2026-10-19T08:00:00Z","v":100,"vw":30.84},{"c":30.75,"h":30.9,"l":30.75,"n":25,"o":30.9,"t":"2026-10-19T11:50:00Z","v":1973,"vw":30.842442},{"c":31,"h":31.17,"l":30.88,"n":131,"o":31.06,"t":"2026-10-19T13:30:00Z","v":24956,"vw":31.010396},{"c":30.59,"h":31,"l":30.21,"n":189,"o":31,"t":"2026-10-19T13:35:00Z","v":13421,"vw":30.61927},{"c":30.57,"h":30.57,"l":30.5,"n":68,"o":30.545,"t":"2026-10-19T13:40:00Z","v":4170,"vw":30.541499},{"c":30.35,"h":30.6399,"l":30.34,"n":118,"o":30.58,"t":"2026-10-19T13:45:00Z","v":11764,"vw":30.398462},{"c":30.33,"h":30.5,"l":30.32,"n":192,"o":30.46,"t":"2026-10-19T13:50:00Z","v":8419,"vw":30.422214},{"c":30.23,"h":30.4,"l":30.185,"n":233,"o":30.4,"t":"2026-10-19T13:55:00Z","v":15812,"vw":30.292275},{"c":29.94,"h":30.36,"l":29.85,"n":266,"o":30.32,"t":"2026-10-19T14:00:00Z","v":20801,"vw":30.142739},{"c":29.83,"h":29.98,"l":29.8,"n":209,"o":29.92,"t":"2026-10-19T14:05:00Z","v":14373,"vw":29.895698},{"c":29.6451,"h":29.92,"l":29.6451,"n":276,"o":29.85,"t":"2026-10-19T14:10:00Z","v":16147,"vw":29.764054},{"c":29.04,"h":29.64,"l":28.85,"n":1158,"o":29.62,"t":"2026-10-19T14:15:00Z","v":99686,"vw":29.180457},{"c":29.29,"h":29.29,"l":28.71,"n":1108,"o":29.035,"t":"2026-10-19T14:20:00Z","v":108606,"vw":28.895267},{"c":29.33,"h":29.415,"l":29.15,"n":393,"o":29.29,"t":"2026-10-19T14:25:00Z","v":70714,"vw":29.295905},{"c":29.43,"h":29.46,"l":29.16,"n":512,"o":29.34,"t":"2026-10-19T14:30:00Z","v":113147,"vw":29.327912},{"c":29.47,"h":29.53,"l":29.33,"n":392,"o":29.44,"t":"2026-10-19T14:35:00Z","v":43018,"vw":29.420458},{"c":29.72,"h":29.73,"l":29.45,"n":299,"o":29.455,"t":"2026-10-19T14:40:00Z","v":69725,"vw":29.494671},{"c":29.935,"h":30.115,"l":29.69,"n":445,"o":29.69,"t":"2026-10-19T14:45:00Z","v":39646,"vw":29.871848},{"c":29.88,"h":29.94,"l":29.83,"n":205,"o":29.94,"t":"2026-10-19T14:50:00Z","v":12635,"vw":29.891301},{"c":29.885,"h":29.97,"l":29.885,"n":215,"o":29.885,"t":"2026-10-19T14:55:00Z","v":14129,"vw":29.916919},{"c":30.225,"h":30.23,"l":29.84,"n":459,"o":29.9,"t":"2026-10-19T15:00:00Z","v":35163,"vw":29.97849},{"c":30.215,"h":30.27,"l":30.19,"n":203,"o":30.2,"t":"2026-10-19T15:05:00Z","v":11407,"vw":30.214008},{"c":30.19,"h":30.36,"l":30.15,"n":809,"o":30.215,"t":"2026-10-19T15:10:00Z","v":99975,"vw":30.281476},{"c":30.17,"h":30.265,"l":30.05,"n":256,"o":30.21,"t":"2026-10-19T15:15:00Z","v":12837,"vw":30.147194},{"c":29.815,"h":30.17,"l":29.8,"n":477,"o":30.17,"t":"2026-10-19T15:20:00Z","v":23602,"vw":29.914472},{"c":29.96,"h":29.96,"l":29.8001,"n":208,"o":29.815,"t":"2026-10-19T15:25:00Z","v":11231,"vw":29.86452},{"c":30,"h":30.075,"l":29.92,"n":173,"o":29.96,"t":"2026-10-19T15:30:00Z","v":7984,"vw":29.99113},{"c":30.075,"h":30.12,"l":29.98,"n":220,"o":29.99,"t":"2026-10-19T15:35:00Z","v":9882,"vw":30.054603},{"c":30.05,"h":30.1,"l":30.04,"n":169,"o":30.095,"t":"2026-10-19T15:40:00Z","v":7512,"vw":30.07041},{"c":30.11,"h":30.11,"l":30.045,"n":169,"o":30.05,"t":"2026-10-19T15:45:00Z","v":7353,"vw":30.080163},{"c":30.03,"h":30.11,"l":30.01,"n":215,"o":30.11,"t":"2026-10-19T15:50:00Z","v":10592,"vw":30.05267},{"c":29.7,"h":30.08,"l":29.67,"n":390,"o":30.05,"t":"2026-10-19T15:55:00Z","v":19947,"vw":29.851945},{"c":29.63,"h":29.75,"l":29.61,"n":336,"o":29.7,"t":"2026-10-19T16:00:00Z","v":19757,"vw":29.666548},{"c":29.67,"h":29.71,"l":29.61,"n":209,"o":29.62,"t":"2026-10-19T16:05:00Z","v":10992,"vw":29.657772},{"c":29.575,"h":29.67,"l":29.5501,"n":228,"o":29.67,"t":"2026-10-19T16:10:00Z","v":13625,"vw":29.605632},{"c":29.665,"h":29.69,"l":29.57,"n":212,"o":29.57,"t":"2026-10-19T16:15:00Z","v":12635,"vw":29.642237},{"c":29.61,"h":29.68,"l":29.57,"n":262,"o":29.67,"t":"2026-10-19T16:20:00Z","v":13930,"vw":29.625907},{"c":29.49,"h":29.7299,"l":29.48,"n":385,"o":29.63,"t":"2026-10-19T16:25:00Z","v":20632,"vw":29.630019},{"c":29.345,"h":29.53,"l":29.28,"n":388,"o":29.475,"t":"2026-10-19T16:30:00Z","v":21758,"vw":29.389215},{"c":29.33,"h":29.38,"l":29.21,"n":297,"o":29.36,"t":"2026-10-19T16:35:00Z","v":13971,"vw":29.284807},{"c":29.615,"h":29.7,"l":29.285,"n":303,"o":29.32,"t":"2026-10-19T16:40:00Z","v":28571,"vw":29.57481},{"c":29.595,"h":29.6,"l":29.46,"n":312,"o":29.6,"t":"2026-10-19T16:45:00Z","v":17851,"vw":29.532333},{"c":29.57,"h":29.67,"l":29.57,"n":241,"o":29.585,"t":"2026-10-19T16:50:00Z","v":14886,"vw":29.627493},{"c":29.58,"h":29.61,"l":29.56,"n":169,"o":29.58,"t":"2026-10-19T16:55:00Z","v":9428,"vw":29.579219},{"c":29.745,"h":29.85,"l":29.58,"n":674,"o":29.58,"t":"2026-10-19T17:00:00Z","v":53141,"vw":29.719178},{"c":29.7,"h":29.76,"l":29.66,"n":298,"o":29.745,"t":"2026-10-19T17:05:00Z","v":19492,"vw":29.719857},{"c":29.81,"h":29.815,"l":29.7,"n":371,"o":29.74,"t":"2026-10-19T17:10:00Z","v":18785,"vw":29.757358},{"c":29.84,"h":29.84,"l":29.785,"n":188,"o":29.81,"t":"2026-10-19T17:15:00Z","v":7876,"vw":29.803962},{"c":29.85,"h":29.87,"l":29.82,"n":182,"o":29.84,"t":"2026-10-19T17:20:00Z","v":7407,"vw":29.844605},{"c":29.98,"h":29.98,"l":29.86,"n":200,"o":29.86,"t":"2026-10-19T17:25:00Z","v":8624,"vw":29.904942},{"c":29.92,"h":29.99,"l":29.9101,"n":316,"o":29.985,"t":"2026-10-19T17:30:00Z","v":17399,"vw":29.948573},{"c":29.67,"h":29.94,"l":29.6,"n":357,"o":29.92,"t":"2026-10-19T17:35:00Z","v":18297,"vw":29.760137},{"c":29.715,"h":29.725,"l":29.63,"n":205,"o":29.665,"t":"2026-10-19T17:40:00Z","v":7954,"vw":29.666895},{"c":29.73,"h":29.745,"l":29.64,"n":173,"o":29.69,"t":"2026-10-19T17:45:00Z","v":6310,"vw":29.706709},{"c":29.82,"h":29.86,"l":29.755,"n":310,"o":29.77,"t":"2026-10-19T17:50:00Z","v":15985,"vw":29.834304},{"c":29.74,"h":29.82,"l":29.735,"n":190,"o":29.82,"t":"2026-10-19T17:55:00Z","v":8201,"vw":29.77545},{"c":29.8,"h":29.855,"l":29.73,"n":281,"o":29.75,"t":"2026-10-19T18:00:00Z","v":15882,"vw":29.795409},{"c":29.8225,"h":29.88,"l":29.82,"n":339,"o":29.82,"t":"2026-10-19T18:05:00Z","v":21532,"vw":29.855117},{"c":29.94,"h":29.95,"l":29.8,"n":333,"o":29.83,"t":"2026-10-19T18:10:00Z","v":23000,"vw":29.884229},{"c":30.035,"h":30.05,"l":29.89,"n":231,"o":29.92,"t":"2026-10-19T18:15:00Z","v":10350,"vw":29.96364},{"c":30.02,"h":30.03,"l":29.98,"n":189,"o":30.025,"t":"2026-10-19T18:20:00Z","v":8003,"vw":30.011137},{"c":30.03,"h":30.085,"l":29.99,"n":265,"o":30.01,"t":"2026-10-19T18:25:00Z","v":10925,"vw":30.045568},{"c":29.9916,"h":30.0307,"l":29.97,"n":326,"o":30.03,"t":"2026-10-19T18:30:00Z","v":18173,"vw":30.009038},{"c":29.99,"h":30.04,"l":29.97,"n":246,"o":29.98,"t":"2026-10-19T18:35:00Z","v":13326,"vw":29.987785},{"c":29.83,"h":29.99,"l":29.83,"n":324,"o":29.99,"t":"2026-10-19T18:40:00Z","v":17036,"vw":29.91953},{"c":29.88,"h":29.91,"l":29.8301,"n":223,"o":29.8301,"t":"2026-10-19T18:45:00Z","v":11908,"vw":29.875369},{"c":29.8,"h":29.88,"l":29.76,"n":258,"o":29.88,"t":"2026-10-19T18:50:00Z","v":15978,"vw":29.812355},{"c":29.8,"h":29.8,"l":29.735,"n":322,"o":29.795,"t":"2026-10-19T18:55:00Z","v":16354,"vw":29.763853},{"c":29.7,"h":29.85,"l":29.61,"n":420,"o":29.8,"t":"2026-10-19T19:00:00Z","v":24079,"vw":29.726234},{"c":29.605,"h":29.715,"l":29.57,"n":408,"o":29.715,"t":"2026-10-19T19:05:00Z","v":15991,"vw":29.619216},{"c":29.64,"h":29.64,"l":29.54,"n":411,"o":29.6,"t":"2026-10-19T19:10:00Z","v":18605,"vw":29.582632},{"c":29.725,"h":29.725,"l":29.59,"n":393,"o":29.64,"t":"2026-10-19T19:15:00Z","v":17888,"vw":29.633888},{"c":29.78,"h":29.79,"l":29.7,"n":333,"o":29.72,"t":"2026-10-19T19:20:00Z","v":14425,"vw":29.7461},{"c":29.74,"h":29.805,"l":29.72,"n":457,"o":29.78,"t":"2026-10-19T19:25:00Z","v":23533,"vw":29.757257},{"c":29.74,"h":29.75,"l":29.64,"n":544,"o":29.73,"t":"2026-10-19T19:30:00Z","v":26800,"vw":29.713109},{"c":29.89,"h":29.98,"l":29.74,"n":698,"o":29.745,"t":"2026-10-19T19:35:00Z","v":38842,"vw":29.86368},{"c":29.855,"h":29.8892,"l":29.79,"n":670,"o":29.88,"t":"2026-10-19T19:40:00Z","v":45662,"vw":29.83331},{"c":29.84,"h":29.86,"l":29.79,"n":472,"o":29.84,"t":"2026-10-19T19:45:00Z","v":23601,"vw":29.818154},{"c":29.83,"h":29.87,"l":29.77,"n":1002,"o":29.845,"t":"2026-10-19T19:50:00Z","v":65830,"vw":29.83806},{"c":29.905,"h":29.99,"l":29.83,"n":2530,"o":29.83,"t":"2026-10-19T19:55:00Z","v":162462,"vw":29.932116},{"c":29.9,"h":29.91,"l":29.9,"n":43,"o":29.91,"t":"2026-10-19T20:00:00Z","v":246814,"vw":29.900063},{"c":30.05,"h":30.05,"l":30.05,"n":4,"o":30.05,"t":"2026-10-20T13:15:00Z","v":103,"vw":30.05},{"c":29.67,"h":30.16,"l":29.65,"n":125,"o":29.96,"t":"2026-10-20T13:30:00Z","v":18928,"vw":29.921605},{"c":29.88,"h":30.01,"l":29.67,"n":119,"o":29.67,"t":"2026-10-20T13:35:00Z","v":6937,"vw":29.935194},{"c":30.13,"h":30.23,"l":29.95,"n":279,"o":29.99,"t":"2026-10-20T13:40:00Z","v":16388,"vw":30.115425},{"c":30.14,"h":30.2,"l":30.085,"n":155,"o":30.19,"t":"2026-10-20T13:45:00Z","v":9138,"vw":30.162607},{"c":30.31,"h":30.35,"l":30.14,"n":422,"o":30.14,"t":"2026-10-20T13:50:00Z","v":35030,"vw":30.274344},{"c":30.275,"h":30.31,"l":30.16,"n":178,"o":30.31,"t":"2026-10-20T13:55:00Z","v":7028,"vw":30.25016},{"c":30.22,"h":30.32,"l":30.19,"n":233,"o":30.24,"t":"2026-10-20T14:00:00Z","v":11865,"vw":30.25834},{"c":30.42,"h":30.51,"l":30.245,"n":282,"o":30.245,"t":"2026-10-20T14:05:00Z","v":14400,"vw":30.405123},{"c":30.5,"h":30.51,"l":30.375,"n":219,"o":30.405,"t":"2026-10-20T14:10:00Z","v":8361,"vw":30.415003},{"c":30.66,"h":30.67,"l":30.52,"n":328,"o":30.52,"t":"2026-10-20T14:15:00Z","v":15362,"vw":30.626899},{"c":30.81,"h":30.88,"l":30.69,"n":432,"o":30.69,"t":"2026-10-20T14:20:00Z","v":20738,"vw":30.808915},{"c":30.92,"h":30.96,"l":30.79,"n":267,"o":30.8,"t":"2026-10-20T14:25:00Z","v":15078,"vw":30.896176},{"c":30.8305,"h":30.975,"l":30.8305,"n":238,"o":30.94,"t":"2026-10-20T14:30:00Z","v":9342,"vw":30.935616},{"c":30.81,"h":30.89,"l":30.79,"n":217,"o":30.84,"t":"2026-10-20T14:35:00Z","v":9603,"vw":30.847328},{"c":30.74,"h":30.81,"l":30.67,"n":226,"o":30.81,"t":"2026-10-20T14:40:00Z","v":11020,"vw":30.731264},{"c":30.45,"h":30.78,"l":30.45,"n":524,"o":30.72,"t":"2026-10-20T14:45:00Z","v":36714,"vw":30.584793},{"c":30.5,"h":30.6,"l":30.415,"n":294,"o":30.45,"t":"2026-10-20T14:50:00Z","v":17600,"vw":30.546559},{"c":30.29,"h":30.51,"l":30.29,"n":285,"o":30.51,"t":"2026-10-20T14:55:00Z","v":18627,"vw":30.429045},{"c":30.215,"h":30.3,"l":30.11,"n":445,"o":30.29,"t":"2026-10-20T15:00:00Z","v":20506,"vw":30.222595},{"c":30.27,"h":30.3399,"l":30.2,"n":205,"o":30.23,"t":"2026-10-20T15:05:00Z","v":10250,"vw":30.273008},{"c":30.07,"h":30.27,"l":30,"n":390,"o":30.27,"t":"2026-10-20T15:10:00Z","v":24203,"vw":30.057332},{"c":30.08,"h":30.1,"l":30.06,"n":248,"o":30.075,"t":"2026-10-20T15:15:00Z","v":8917,"vw":30.083709},{"c":30.07,"h":30.09,"l":30,"n":231,"o":30.06,"t":"2026-10-20T15:20:00Z","v":11809,"vw":30.059701},{"c":30.25,"h":30.25,"l":30.07,"n":372,"o":30.07,"t":"2026-10-20T15:25:00Z","v":27744,"vw":30.155842},{"c":30.16,"h":30.25,"l":30.15,"n":198,"o":30.23,"t":"2026-10-20T15:30:00Z","v":8316,"vw":30.2122},{"c":30.2,"h":30.201,"l":30.15,"n":164,"o":30.15,"t":"2026-10-20T15:35:00Z","v":9449,"vw":30.186717},{"c":30.19,"h":30.24,"l":30.18,"n":251,"o":30.21,"t":"2026-10-20T15:40:00Z","v":13525,"vw":30.203293},{"c":30.18,"h":30.19,"l":30.135,"n":168,"o":30.19,"t":"2026-10-20T15:45:00Z","v":8207,"vw":30.166672},{"c":30.25,"h":30.25,"l":30.16,"n":199,"o":30.19,"t":"2026-10-20T15:50:00Z","v":12410,"vw":30.207827},{"c":30.12,"h":30.23,"l":30.04,"n":433,"o":30.23,"t":"2026-10-20T15:55:00Z","v":28251,"vw":30.098784},{"c":30.11,"h":30.16,"l":30.05,"n":275,"o":30.125,"t":"2026-10-20T16:00:00Z","v":14778,"vw":30.094821},{"c":30.05,"h":30.105,"l":30.05,"n":125,"o":30.1,"t":"2026-10-20T16:05:00Z","v":3396,"vw":30.076962},{"c":30.065,"h":30.1,"l":30.05,"n":234,"o":30.06,"t":"2026-10-20T16:10:00Z","v":14562,"vw":30.070657},{"c":30.03,"h":30.075,"l":30.02,"n":172,"o":30.075,"t":"2026-10-20T16:15:00Z","v":6802,"vw":30.044152},{"c":30.125,"h":30.14,"l":30.03,"n":285,"o":30.03,"t":"2026-10-20T16:20:00Z","v":15076,"vw":30.084205},{"c":30.07,"h":30.12,"l":30.07,"n":192,"o":30.1,"t":"2026-10-20T16:25:00Z","v":7205,"vw":30.096},{"c":30.215,"h":30.23,"l":30.08,"n":258,"o":30.08,"t":"2026-10-20T16:30:00Z","v":12994,"vw":30.159471},{"c":30.22,"h":30.24,"l":30.21,"n":194,"o":30.21,"t":"2026-10-20T16:35:00Z","v":6454,"vw":30.222466},{"c":30.25,"h":30.25,"l":30.205,"n":185,"o":30.205,"t":"2026-10-20T16:40:00Z","v":8166,"vw":30.238553},{"c":30.27,"h":30.29,"l":30.26,"n":192,"o":30.26,"t":"2026-10-20T16:45:00Z","v":6942,"vw":30.273074},{"c":30.07,"h":30.28,"l":30.07,"n":561,"o":30.27,"t":"2026-10-20T16:50:00Z","v":39288,"vw":30.208352},{"c":30.06,"h":30.085,"l":30.04,"n":208,"o":30.05,"t":"2026-10-20T16:55:00Z","v":8552,"vw":30.073996},{"c":30.15,"h":30.16,"l":30.07,"n":219,"o":30.08,"t":"2026-10-20T17:00:00Z","v":9703,"vw":30.116479},{"c":30.12,"h":30.155,"l":30.08,"n":246,"o":30.13,"t":"2026-10-20T17:05:00Z","v":9845,"vw":30.121213},{"c":30.105,"h":30.12,"l":30.105,"n":156,"o":30.105,"t":"2026-10-20T17:10:00Z","v":4747,"vw":30.110882},{"c":30.14,"h":30.145,"l":30.095,"n":190,"o":30.1,"t":"2026-10-20T17:15:00Z","v":6926,"vw":30.114559},{"c":30.1,"h":30.13,"l":30.1,"n":73,"o":30.13,"t":"2026-10-20T17:20:00Z","v":2493,"vw":30.109231},{"c":30.08,"h":30.1,"l":30.065,"n":175,"o":30.1,"t":"2026-10-20T17:25:00Z","v":7397,"vw":30.084254},{"c":30.09,"h":30.16,"l":30.09,"n":306,"o":30.09,"t":"2026-10-20T17:30:00Z","v":11405,"vw":30.116887},{"c":30.06,"h":30.105,"l":30,"n":163,"o":30.06,"t":"2026-10-20T17:35:00Z","v":7077,"vw":30.05779},{"c":30.09,"h":30.09,"l":30.05,"n":238,"o":30.07,"t":"2026-10-20T17:40:00Z","v":8135,"vw":30.068885},{"c":30.045,"h":30.1,"l":30.045,"n":219,"o":30.1,"t":"2026-10-20T17:45:00Z","v":7281,"vw":30.067087},{"c":30.08,"h":30.09,"l":30.051,"n":210,"o":30.07,"t":"2026-10-20T17:50:00Z","v":12197,"vw":30.078021},{"c":30.13,"h":30.16,"l":30.06,"n":235,"o":30.06,"t":"2026-10-20T17:55:00Z","v":14594,"vw":30.117196},{"c":30.19,"h":30.2,"l":30.125,"n":251,"o":30.14,"t":"2026-10-20T18:00:00Z","v":11665,"vw":30.169458},{"c":30.12,"h":30.225,"l":30.1,"n":357,"o":30.2,"t":"2026-10-20T18:05:00Z","v":18639,"vw":30.153458},{"c":30.16,"h":30.16,"l":30.12,"n":217,"o":30.12,"t":"2026-10-20T18:10:00Z","v":8238,"vw":30.151124},{"c":30.145,"h":30.17,"l":30.145,"n":125,"o":30.16,"t":"2026-10-20T18:15:00Z","v":5010,"vw":30.15916},{"c":30.12,"h":30.14,"l":30.1,"n":207,"o":30.14,"t":"2026-10-20T18:20:00Z","v":9285,"vw":30.127392},{"c":30.13,"h":30.15,"l":30.105,"n":243,"o":30.12,"t":"2026-10-20T18:25:00Z","v":7494,"vw":30.127731},{"c":30.165,"h":30.165,"l":30.095,"n":220,"o":30.12,"t":"2026-10-20T18:30:00Z","v":6837,"vw":30.139504},{"c":30.2,"h":30.2,"l":30.155,"n":203,"o":30.16,"t":"2026-10-20T18:35:00Z","v":9731,"vw":30.17964},{"c":30.175,"h":30.2,"l":30.17,"n":271,"o":30.2,"t":"2026-10-20T18:40:00Z","v":11766,"vw":30.186981},{"c":30.195,"h":30.21,"l":30.18,"n":224,"o":30.18,"t":"2026-10-20T18:45:00Z","v":10959,"vw":30.199814},{"c":30.21,"h":30.21,"l":30.17,"n":240,"o":30.2,"t":"2026-10-20T18:50:00Z","v":11585,"vw":30.195527},{"c":30.19,"h":30.215,"l":30.19,"n":216,"o":30.215,"t":"2026-10-20T18:55:00Z","v":7576,"vw":30.203555},{"c":30.12,"h":30.21,"l":30.12,"n":247,"o":30.18,"t":"2026-10-20T19:00:00Z","v":10988,"vw":30.172407},{"c":30.115,"h":30.12,"l":30.08,"n":186,"o":30.12,"t":"2026-10-20T19:05:00Z","v":9049,"vw":30.100486},{"c":30.205,"h":30.23,"l":30.115,"n":349,"o":30.115,"t":"2026-10-20T19:10:00Z","v":20443,"vw":30.179687},{"c":30.19,"h":30.235,"l":30.185,"n":272,"o":30.205,"t":"2026-10-20T19:15:00Z","v":9954,"vw":30.207362},{"c":30.22,"h":30.27,"l":30.18,"n":454,"o":30.195,"t":"2026-10-20T19:20:00Z","v":27183,"vw":30.23335},{"c":30.21,"h":30.25,"l":30.21,"n":316,"o":30.225,"t":"2026-10-20T19:25:00Z","v":15245,"vw":30.227323},{"c":30.215,"h":30.22,"l":30.195,"n":240,"o":30.2,"t":"2026-10-20T19:30:00Z","v":9373,"vw":30.207899},{"c":30.19,"h":30.22,"l":30.11,"n":519,"o":30.21,"t":"2026-10-20T19:35:00Z","v":26132,"vw":30.186385},{"c":30.22,"h":30.26,"l":30.185,"n":527,"o":30.185,"t":"2026-10-20T19:40:00Z","v":35349,"vw":30.225354},{"c":30.25,"h":30.27,"l":30.19,"n":798,"o":30.22,"t":"2026-10-20T19:45:00Z","v":66243,"vw":30.241336},{"c":30.24,"h":30.29,"l":30.2105,"n":652,"o":30.24,"t":"2026-10-20T19:50:00Z","v":89981,"vw":30.24709},{"c":30.35,"h":30.35,"l":30.21,"n":1798,"o":30.25,"t":"2026-10-20T19:55:00Z","v":124302,"vw":30.275861},{"c":30.34,"h":30.34,"l":30.34,"n":47,"o":30.34,"t":"2026-10-20T20:00:00Z","v":310526,"vw":30.34},{"c":30.01,"h":30.01,"l":30.01,"n":1,"o":30.01,"t":"2026-10-21T12:45:00Z","v":100,"vw":30.01},{"c":30.4,"h":30.56,"l":30.135,"n":84,"o":30.56,"t":"2026-10-21T13:30:00Z","v":13022,"vw":30.500588},{"c":30.27,"h":30.4,"l":30.26,"n":138,"o":30.4,"t":"2026-10-21T13:35:00Z","v":7201,"vw":30.328668},{"c":30.26,"h":30.34,"l":30.195,"n":156,"o":30.305,"t":"2026-10-21T13:40:00Z","v":7393,"vw":30.261231},{"c":30.13,"h":30.2975,"l":30.13,"n":176,"o":30.26,"t":"2026-10-21T13:45:00Z","v":7915,"vw":30.182825},{"c":29.955,"h":30.12,"l":29.955,"n":192,"o":30.1,"t":"2026-10-21T13:50:00Z","v":9249,"vw":30.047564},{"c":30.11,"h":30.11,"l":29.8705,"n":292,"o":29.96,"t":"2026-10-21T13:55:00Z","v":18496,"vw":30.004011},{"c":30.07,"h":30.11,"l":30.01,"n":169,"o":30.07,"t":"2026-10-21T14:00:00Z","v":14963,"vw":30.04285},{"c":29.99,"h":30.08,"l":29.99,"n":106,"o":30.03,"t":"2026-10-21T14:05:00Z","v":7332,"vw":30.043278},{"c":30.11,"h":30.29,"l":30.01,"n":415,"o":30.01,"t":"2026-10-21T14:10:00Z","v":30756,"vw":30.181285},{"c":29.95,"h":30.09,"l":29.95,"n":144,"o":30.09,"t":"2026-10-21T14:15:00Z","v":5942,"vw":30.014522},{"c":30.015,"h":30.02,"l":29.93,"n":342,"o":29.94,"t":"2026-10-21T14:20:00Z","v":20122,"vw":29.970058},{"c":29.95,"h":30.03,"l":29.95,"n":186,"o":30.015,"t":"2026-10-21T14:25:00Z","v":7125,"vw":30.00961},{"c":29.92,"h":29.96,"l":29.92,"n":156,"o":29.94,"t":"2026-10-21T14:30:00Z","v":6647,"vw":29.939332},{"c":29.945,"h":29.945,"l":29.92,"n":213,"o":29.93,"t":"2026-10-21T14:35:00Z","v":8926,"vw":29.936043},{"c":29.95,"h":29.985,"l":29.83,"n":305,"o":29.945,"t":"2026-10-21T14:40:00Z","v":14705,"vw":29.922116},{"c":29.99,"h":29.995,"l":29.925,"n":176,"o":29.935,"t":"2026-10-21T14:45:00Z","v":8161,"vw":29.966102},{"c":30.2,"h":30.22,"l":29.965,"n":232,"o":29.97,"t":"2026-10-21T14:50:00Z","v":22640,"vw":30.108414},{"c":30.11,"h":30.29,"l":30.105,"n":269,"o":30.24,"t":"2026-10-21T14:55:00Z","v":10726,"vw":30.230838},{"c":30.07,"h":30.17,"l":30.07,"n":209,"o":30.14,"t":"2026-10-21T15:00:00Z","v":9709,"vw":30.129682},{"c":30.08,"h":30.09,"l":30.06,"n":96,"o":30.08,"t":"2026-10-21T15:05:00Z","v":4952,"vw":30.07327},{"c":30.06,"h":30.085,"l":30.02,"n":210,"o":30.08,"t":"2026-10-21T15:10:00Z","v":10984,"vw":30.057627},{"c":30.055,"h":30.1,"l":30.05,"n":211,"o":30.06,"t":"2026-10-21T15:15:00Z","v":8760,"vw":30.075218},{"c":30.075,"h":30.08,"l":30.04,"n":129,"o":30.055,"t":"2026-10-21T15:20:00Z","v":7058,"vw":30.071426},{"c":30.1,"h":30.15,"l":30.06,"n":276,"o":30.07,"t":"2026-10-21T15:25:00Z","v":10969,"vw":30.096062},{"c":30.12,"h":30.135,"l":30.12,"n":145,"o":30.13,"t":"2026-10-21T15:30:00Z","v":5413,"vw":30.126331},{"c":30.09,"h":30.12,"l":30.09,"n":117,"o":30.12,"t":"2026-10-21T15:35:00Z","v":3124,"vw":30.104406},{"c":30.15,"h":30.19,"l":30.07,"n":229,"o":30.08,"t":"2026-10-21T15:40:00Z","v":9535,"vw":30.121914},{"c":30.175,"h":30.25,"l":30.13,"n":377,"o":30.16,"t":"2026-10-21T15:45:00Z","v":25635,"vw":30.172749},{"c":30.1,"h":30.2,"l":30.1,"n":150,"o":30.185,"t":"2026-10-21T15:50:00Z","v":5643,"vw":30.158591},{"c":30.13,"h":30.16,"l":30.09,"n":260,"o":30.09,"t":"2026-10-21T15:55:00Z","v":13308,"vw":30.142301},{"c":30.2,"h":30.23,"l":30.09,"n":383,"o":30.11,"t":"2026-10-21T16:00:00Z","v":25964,"vw":30.15432},{"c":30.25,"h":30.28,"l":30.19,"n":317,"o":30.205,"t":"2026-10-21T16:05:00Z","v":25059,"vw":30.237272},{"c":30.14,"h":30.25,"l":30.125,"n":398,"o":30.2482,"t":"2026-10-21T16:10:00Z","v":53751,"vw":30.211474},{"c":30.185,"h":30.19,"l":30.13,"n":191,"o":30.15,"t":"2026-10-21T16:15:00Z","v":6305,"vw":30.155128},{"c":30.08,"h":30.18,"l":30.05,"n":192,"o":30.18,"t":"2026-10-21T16:20:00Z","v":12820,"vw":30.105565},{"c":30.1599,"h":30.1599,"l":30.045,"n":206,"o":30.07,"t":"2026-10-21T16:25:00Z","v":9145,"vw":30.094427},{"c":30.11,"h":30.15,"l":30.11,"n":137,"o":30.15,"t":"2026-10-21T16:30:00Z","v":3815,"vw":30.1177},{"c":29.895,"h":30.11,"l":29.88,"n":335,"o":30.1,"t":"2026-10-21T16:35:00Z","v":15830,"vw":30.002659},{"c":29.9,"h":29.92,"l":29.84,"n":171,"o":29.895,"t":"2026-10-21T16:40:00Z","v":9441,"vw":29.889666},{"c":29.87,"h":29.88,"l":29.85,"n":154,"o":29.875,"t":"2026-10-21T16:45:00Z","v":8212,"vw":29.866673},{"c":29.87,"h":29.88,"l":29.84,"n":157,"o":29.865,"t":"2026-10-21T16:50:00Z","v":6820,"vw":29.864576},{"c":29.86,"h":29.87,"l":29.85,"n":191,"o":29.87,"t":"2026-10-21T16:55:00Z","v":5762,"vw":29.857549},{"c":29.83,"h":29.87,"l":29.83,"n":191,"o":29.85,"t":"2026-10-21T17:00:00Z","v":8426,"vw":29.850614},{"c":29.76,"h":29.82,"l":29.76,"n":318,"o":29.82,"t":"2026-10-21T17:05:00Z","v":10411,"vw":29.793773},{"c":29.81,"h":29.81,"l":29.77,"n":184,"o":29.77,"t":"2026-10-21T17:10:00Z","v":5966,"vw":29.795299},{"c":29.76,"h":29.82,"l":29.76,"n":212,"o":29.81,"t":"2026-10-21T17:15:00Z","v":6252,"vw":29.806727},{"c":29.8,"h":29.84,"l":29.75,"n":286,"o":29.775,"t":"2026-10-21T17:20:00Z","v":11402,"vw":29.790142},{"c":29.76,"h":29.8,"l":29.76,"n":165,"o":29.8,"t":"2026-10-21T17:25:00Z","v":4207,"vw":29.783358},{"c":29.745,"h":29.8,"l":29.67,"n":692,"o":29.75,"t":"2026-10-21T17:30:00Z","v":34065,"vw":29.740429},{"c":29.67,"h":29.76,"l":29.67,"n":816,"o":29.75,"t":"2026-10-21T17:35:00Z","v":44013,"vw":29.705069},{"c":29.605,"h":29.72,"l":29.595,"n":515,"o":29.705,"t":"2026-10-21T17:40:00Z","v":27908,"vw":29.660309},{"c":29.53,"h":29.6,"l":29.52,"n":299,"o":29.6,"t":"2026-10-21T17:45:00Z","v":8001,"vw":29.550925},{"c":29.56,"h":29.59,"l":29.475,"n":617,"o":29.54,"t":"2026-10-21T17:50:00Z","v":43469,"vw":29.541756},{"c":29.63,"h":29.63,"l":29.54,"n":204,"o":29.555,"t":"2026-10-21T17:55:00Z","v":13322,"vw":29.601769},{"c":29.58,"h":29.65,"l":29.55,"n":401,"o":29.62,"t":"2026-10-21T18:00:00Z","v":29811,"vw":29.616832},{"c":29.5601,"h":29.62,"l":29.5601,"n":199,"o":29.59,"t":"2026-10-21T18:05:00Z","v":8625,"vw":29.596608},{"c":29.61,"h":29.65,"l":29.57,"n":249,"o":29.58,"t":"2026-10-21T18:10:00Z","v":11805,"vw":29.604806},{"c":29.575,"h":29.65,"l":29.56,"n":1096,"o":29.61,"t":"2026-10-21T18:15:00Z","v":61157,"vw":29.617692},{"c":29.59,"h":29.61,"l":29.55,"n":306,"o":29.57,"t":"2026-10-21T18:20:00Z","v":33397,"vw":29.596743},{"c":29.645,"h":29.67,"l":29.58,"n":1137,"o":29.585,"t":"2026-10-21T18:25:00Z","v":62850,"vw":29.637223},{"c":29.605,"h":29.71,"l":29.59,"n":2002,"o":29.62,"t":"2026-10-21T18:30:00Z","v":148360,"vw":29.635433},{"c":29.7,"h":29.75,"l":29.6,"n":438,"o":29.61,"t":"2026-10-21T18:35:00Z","v":32282,"vw":29.673652},{"c":29.73,"h":29.86,"l":29.66,"n":320,"o":29.7,"t":"2026-10-21T18:40:00Z","v":19285,"vw":29.757262},{"c":29.74,"h":29.825,"l":29.715,"n":325,"o":29.72,"t":"2026-10-21T18:45:00Z","v":15513,"vw":29.771467},{"c":29.73,"h":29.76,"l":29.7,"n":261,"o":29.735,"t":"2026-10-21T18:50:00Z","v":11921,"vw":29.740647},{"c":29.595,"h":29.73,"l":29.57,"n":283,"o":29.73,"t":"2026-10-21T18:55:00Z","v":11590,"vw":29.626388},{"c":29.64,"h":29.65,"l":29.6,"n":300,"o":29.6,"t":"2026-10-21T19:00:00Z","v":11022,"vw":29.622044},{"c":29.69,"h":29.73,"l":29.65,"n":244,"o":29.67,"t":"2026-10-21T19:05:00Z","v":9451,"vw":29.695015},{"c":29.74,"h":29.74,"l":29.67,"n":272,"o":29.69,"t":"2026-10-21T19:10:00Z","v":12036,"vw":29.70515},{"c":29.74,"h":29.755,"l":29.72,"n":286,"o":29.74,"t":"2026-10-21T19:15:00Z","v":10823,"vw":29.733615},{"c":29.7,"h":29.755,"l":29.66,"n":371,"o":29.74,"t":"2026-10-21T19:20:00Z","v":13848,"vw":29.711511},{"c":29.72,"h":29.72,"l":29.64,"n":384,"o":29.695,"t":"2026-10-21T19:25:00Z","v":16672,"vw":29.675629},{"c":29.63,"h":29.73,"l":29.63,"n":522,"o":29.73,"t":"2026-10-21T19:30:00Z","v":25457,"vw":29.678525},{"c":29.62,"h":29.65,"l":29.59,"n":301,"o":29.635,"t":"2026-10-21T19:35:00Z","v":14530,"vw":29.612726},{"c":29.625,"h":29.66,"l":29.58,"n":435,"o":29.62,"t":"2026-10-21T19:40:00Z","v":22059,"vw":29.627196},{"c":29.615,"h":29.66,"l":29.605,"n":407,"o":29.63,"t":"2026-10-21T19:45:00Z","v":22511,"vw":29.636643},{"c":29.525,"h":29.61,"l":29.5,"n":575,"o":29.61,"t":"2026-10-21T19:50:00Z","v":31686,"vw":29.543764},{"c":29.52,"h":29.59,"l":29.49,"n":1691,"o":29.525,"t":"2026-10-21T19:55:00Z","v":118187,"vw":29.549768},{"c":29.52,"h":29.52,"l":29.52,"n":23,"o":29.52,"t":"2026-10-21T20:00:00Z","v":217506,"vw":29.52},{"c":30.11,"h":30.11,"l":30.11,"n":1,"o":30.11,"t":"2026-10-21T20:30:00Z","v":100,"vw":30.11},{"c":29.39,"h":29.64,"l":29.101,"n":65,"o":29.37,"t":"2026-10-22T13:30:00Z","v":8963,"vw":29.366351},{"c":29.02,"h":29.385,"l":29.01,"n":486,"o":29.385,"t":"2026-10-22T13:35:00Z","v":38287,"vw":29.170647},{"c":29.2,"h":29.27,"l":28.88,"n":168,"o":29.06,"t":"2026-10-22T13:40:00Z","v":11298,"vw":29.102505},{"c":29.47,"h":29.48,"l":29.285,"n":124,"o":29.285,"t":"2026-10-22T13:45:00Z","v":13039,"vw":29.357447},{"c":29.42,"h":29.51,"l":29.3,"n":157,"o":29.47,"t":"2026-10-22T13:50:00Z","v":7755,"vw":29.44287},{"c":29.15,"h":29.42,"l":29.11,"n":172,"o":29.4,"t":"2026-10-22T13:55:00Z","v":11123,"vw":29.269445},{"c":29.1,"h":29.19,"l":28.985,"n":476,"o":29.15,"t":"2026-10-22T14:00:00Z","v":79910,"vw":29.030701},{"c":28.89,"h":29.1,"l":28.89,"n":528,"o":29.1,"t":"2026-10-22T14:05:00Z","v":31426,"vw":28.998082},{"c":28.8,"h":28.93,"l":28.8,"n":558,"o":28.87,"t":"2026-10-22T14:10:00Z","v":43866,"vw":28.854009},{"c":28.63,"h":28.85,"l":28.63,"n":388,"o":28.81,"t":"2026-10-22T14:15:00Z","v":34899,"vw":28.72056},{"c":28.68,"h":28.69,"l":28.595,"n":305,"o":28.64,"t":"2026-10-22T14:20:00Z","v":22241,"vw":28.640496},{"c":28.69,"h":28.7,"l":28.64,"n":213,"o":28.68,"t":"2026-10-22T14:25:00Z","v":12058,"vw":28.675728},{"c":28.735,"h":28.75,"l":28.58,"n":395,"o":28.69,"t":"2026-10-22T14:30:00Z","v":22833,"vw":28.685748},{"c":28.755,"h":28.84,"l":28.71,"n":249,"o":28.7351,"t":"2026-10-22T14:35:00Z","v":13576,"vw":28.784236},{"c":28.81,"h":28.86,"l":28.78,"n":213,"o":28.81,"t":"2026-10-22T14:40:00Z","v":11005,"vw":28.83081},{"c":28.68,"h":28.79,"l":28.62,"n":267,"o":28.79,"t":"2026-10-22T14:45:00Z","v":13259,"vw":28.682484},{"c":28.78,"h":28.78,"l":28.64,"n":249,"o":28.695,"t":"2026-10-22T14:50:00Z","v":12407,"vw":28.705241},{"c":28.805,"h":28.83,"l":28.73,"n":239,"o":28.772,"t":"2026-10-22T14:55:00Z","v":12384,"vw":28.784838},{"c":28.72,"h":28.8,"l":28.695,"n":181,"o":28.8,"t":"2026-10-22T15:00:00Z","v":5953,"vw":28.735009},{"c":28.75,"h":28.75,"l":28.68,"n":305,"o":28.735,"t":"2026-10-22T15:05:00Z","v":15039,"vw":28.710575},{"c":28.755,"h":28.79,"l":28.72,"n":251,"o":28.75,"t":"2026-10-22T15:10:00Z","v":11715,"vw":28.756625},{"c":28.805,"h":28.835,"l":28.76,"n":220,"o":28.76,"t":"2026-10-22T15:15:00Z","v":11292,"vw":28.797943},{"c":28.805,"h":28.86,"l":28.775,"n":165,"o":28.82,"t":"2026-10-22T15:20:00Z","v":8247,"vw":28.814585},{"c":28.655,"h":28.8,"l":28.655,"n":283,"o":28.8,"t":"2026-10-22T15:25:00Z","v":10723,"vw":28.72939},{"c":28.54,"h":28.66,"l":28.505,"n":301,"o":28.65,"t":"2026-10-22T15:30:00Z","v":21369,"vw":28.569775},{"c":28.56,"h":28.61,"l":28.51,"n":253,"o":28.55,"t":"2026-10-22T15:35:00Z","v":13361,"vw":28.557763},{"c":28.46,"h":28.555,"l":28.445,"n":233,"o":28.555,"t":"2026-10-22T15:40:00Z","v":10148,"vw":28.48459},{"c":28.46,"h":28.525,"l":28.43,"n":264,"o":28.455,"t":"2026-10-22T15:45:00Z","v":12433,"vw":28.472188},{"c":28.575,"h":28.595,"l":28.48,"n":165,"o":28.48,"t":"2026-10-22T15:50:00Z","v":6310,"vw":28.544111},{"c":28.65,"h":28.705,"l":28.58,"n":292,"o":28.58,"t":"2026-10-22T15:55:00Z","v":13311,"vw":28.669321},{"c":28.75,"h":28.83,"l":28.67,"n":331,"o":28.67,"t":"2026-10-22T16:00:00Z","v":13482,"vw":28.767198},{"c":28.75,"h":28.76,"l":28.7,"n":301,"o":28.73,"t":"2026-10-22T16:05:00Z","v":17621,"vw":28.730252},{"c":28.71,"h":28.78,"l":28.645,"n":518,"o":28.76,"t":"2026-10-22T16:10:00Z","v":29243,"vw":28.729751},{"c":28.9,"h":28.93,"l":28.765,"n":251,"o":28.77,"t":"2026-10-22T16:15:00Z","v":11498,"vw":28.824701},{"c":28.88,"h":28.91,"l":28.79,"n":345,"o":28.9,"t":"2026-10-22T16:20:00Z","v":13574,"vw":28.857152},{"c":28.78,"h":28.87,"l":28.78,"n":197,"o":28.87,"t":"2026-10-22T16:25:00Z","v":7588,"vw":28.824076},{"c":28.75,"h":28.78,"l":28.6843,"n":329,"o":28.78,"t":"2026-10-22T16:30:00Z","v":19256,"vw":28.733753},{"c":28.79,"h":28.8,"l":28.73,"n":206,"o":28.74,"t":"2026-10-22T16:35:00Z","v":7087,"vw":28.778104},{"c":28.8,"h":28.83,"l":28.765,"n":283,"o":28.78,"t":"2026-10-22T16:40:00Z","v":14385,"vw":28.790675},{"c":28.8,"h":28.84,"l":28.78,"n":225,"o":28.795,"t":"2026-10-22T16:45:00Z","v":11612,"vw":28.802891},{"c":28.84,"h":28.87,"l":28.81,"n":217,"o":28.81,"t":"2026-10-22T16:50:00Z","v":8781,"vw":28.847771},{"c":28.81,"h":28.84,"l":28.76,"n":315,"o":28.84,"t":"2026-10-22T16:55:00Z","v":13473,"vw":28.802455},{"c":28.7774,"h":28.83,"l":28.77,"n":222,"o":28.81,"t":"2026-10-22T17:00:00Z","v":8225,"vw":28.802889},{"c":28.775,"h":28.83,"l":28.755,"n":421,"o":28.775,"t":"2026-10-22T17:05:00Z","v":16618,"vw":28.796694},{"c":28.76,"h":28.78,"l":28.72,"n":181,"o":28.775,"t":"2026-10-22T17:10:00Z","v":7102,"vw":28.752758},{"c":28.77,"h":28.88,"l":28.745,"n":441,"o":28.76,"t":"2026-10-22T17:15:00Z","v":31757,"vw":28.811682},{"c":28.8,"h":28.83,"l":28.76,"n":179,"o":28.77,"t":"2026-10-22T17:20:00Z","v":8341,"vw":28.801874},{"c":28.79,"h":28.81,"l":28.75,"n":144,"o":28.79,"t":"2026-10-22T17:25:00Z","v":8106,"vw":28.781653},{"c":28.85,"h":28.85,"l":28.76,"n":221,"o":28.79,"t":"2026-10-22T17:30:00Z","v":9356,"vw":28.807689},{"c":28.87,"h":28.895,"l":28.805,"n":316,"o":28.85,"t":"2026-10-22T17:35:00Z","v":17114,"vw":28.842838},{"c":28.94,"h":28.96,"l":28.87,"n":308,"o":28.87,"t":"2026-10-22T17:40:00Z","v":11927,"vw":28.916137},{"c":28.9,"h":28.945,"l":28.9,"n":198,"o":28.94,"t":"2026-10-22T17:45:00Z","v":6839,"vw":28.92637},{"c":28.96,"h":28.96,"l":28.895,"n":204,"o":28.9,"t":"2026-10-22T17:50:00Z","v":8676,"vw":28.927052},{"c":28.95,"h":28.97,"l":28.9,"n":325,"o":28.96,"t":"2026-10-22T17:55:00Z","v":16251,"vw":28.937106},{"c":28.99,"h":29,"l":28.94,"n":248,"o":28.95,"t":"2026-10-22T18:00:00Z","v":9964,"vw":28.970962},{"c":29.015,"h":29.06,"l":29,"n":283,"o":29.01,"t":"2026-10-22T18:05:00Z","v":12471,"vw":29.026494},{"c":28.99,"h":29,"l":28.965,"n":231,"o":28.99,"t":"2026-10-22T18:10:00Z","v":8197,"vw":28.987159},{"c":29.06,"h":29.095,"l":29,"n":508,"o":29.01,"t":"2026-10-22T18:15:00Z","v":29633,"vw":29.058286},{"c":29.085,"h":29.11,"l":29.02,"n":318,"o":29.06,"t":"2026-10-22T18:20:00Z","v":16278,"vw":29.056431},{"c":29.14,"h":29.15,"l":29.09,"n":328,"o":29.1,"t":"2026-10-22T18:25:00Z","v":16245,"vw":29.104912},{"c":29.12,"h":29.16,"l":29.12,"n":249,"o":29.12,"t":"2026-10-22T18:30:00Z","v":10906,"vw":29.138996},{"c":29.22,"h":29.23,"l":29.12,"n":330,"o":29.14,"t":"2026-10-22T18:35:00Z","v":16507,"vw":29.163894},{"c":29.23,"h":29.23,"l":29.18,"n":227,"o":29.22,"t":"2026-10-22T18:40:00Z","v":11014,"vw":29.197053},{"c":29.18,"h":29.24,"l":29.18,"n":173,"o":29.24,"t":"2026-10-22T18:45:00Z","v":7096,"vw":29.21881},{"c":29.1,"h":29.19,"l":29.075,"n":314,"o":29.19,"t":"2026-10-22T18:50:00Z","v":17369,"vw":29.113756},{"c":29.07,"h":29.115,"l":29.02,"n":274,"o":29.11,"t":"2026-10-22T18:55:00Z","v":12471,"vw":29.068562},{"c":29.07,"h":29.08,"l":29.015,"n":318,"o":29.07,"t":"2026-10-22T19:00:00Z","v":13077,"vw":29.048477},{"c":29.1,"h":29.12,"l":29.05,"n":346,"o":29.07,"t":"2026-10-22T19:05:00Z","v":18774,"vw":29.081394},{"c":29.095,"h":29.12,"l":29.08,"n":228,"o":29.08,"t":"2026-10-22T19:10:00Z","v":8977,"vw":29.100772},{"c":29.11,"h":29.11,"l":29.035,"n":431,"o":29.095,"t":"2026-10-22T19:15:00Z","v":21479,"vw":29.078038},{"c":29.195,"h":29.205,"l":29.12,"n":405,"o":29.12,"t":"2026-10-22T19:20:00Z","v":25329,"vw":29.167495},{"c":29.26,"h":29.26,"l":29.14,"n":523,"o":29.195,"t":"2026-10-22T19:25:00Z","v":30268,"vw":29.195483},{"c":29.3,"h":29.39,"l":29.26,"n":471,"o":29.26,"t":"2026-10-22T19:30:00Z","v":23407,"vw":29.323667},{"c":29.34,"h":29.34,"l":29.26,"n":490,"o":29.3,"t":"2026-10-22T19:35:00Z","v":26521,"vw":29.302463},{"c":29.42,"h":29.43,"l":29.35,"n":549,"o":29.35,"t":"2026-10-22T19:40:00Z","v":32874,"vw":29.383068},{"c":29.41,"h":29.49,"l":29.41,"n":663,"o":29.42,"t":"2026-10-22T19:45:00Z","v":33292,"vw":29.452165},{"c":29.365,"h":29.48,"l":29.35,"n":913,"o":29.42,"t":"2026-10-22T19:50:00Z","v":56028,"vw":29.420564},{"c":29.34,"h":29.44,"l":29.32,"n":2206,"o":29.37,"t":"2026-10-22T19:55:00Z","v":155609,"vw":29.389237},{"c":29.33,"h":29.33,"l":29.33,"n":54,"o":29.33,"t":"2026-10-22T20:00:00Z","v":226830,"vw":29.33}],"history":[{"c":13.68,"h":13.89,"l":13.51,"n":5099,"o":13.85,"t":"2024-10-21T04:00:00Z","v":461810,"vw":13.661862},{"c":13.82,"h":13.96,"l":13.58,"n":5464,"o":13.63,"t":"2024-10-22T04:00:00Z","v":331349,"vw":13.796851},{"c":13.58,"h":13.985,"l":13.41,"n":6587,"o":13.74,"t":"2024-10-23T04:00:00Z","v":526344,"vw":13.597067},{"c":13.67,"h":13.81,"l":13.52,"n":5745,"o":13.61,"t":"2024-10-24T04:00:00Z","v":522157,"vw":13.708463},{"c":13.69,"h":13.99,"l":13.67,"n":5787,"o":13.73,"t":"2024-10-25T04:00:00Z","v":394729,"vw":13.74269},{"c":14.45,"h":14.485,"l":13.78,"n":10551,"o":13.86,"t":"2024-10-28T04:00:00Z","v":1008245,"vw":14.348475},{"c":14.6,"h":14.69,"l":14.32,"n":10349,"o":14.41,"t":"2024-10-29T04:00:00Z","v":996397,"vw":14.546026},{"c":14.32,"h":14.75,"l":14.31,"n":6829,"o":14.51,"t":"2024-10-30T04:00:00Z","v":750717,"vw":14.461453},{"c":13.81,"h":14.375,"l":13.76,"n":8941,"o":14.28,"t":"2024-10-31T04:00:00Z","v":940354,"vw":13.945258},{"c":13.31,"h":14.02,"l":13.205,"n":13996,"o":13.9,"t":"2024-11-01T04:00:00Z","v":1305473,"vw":13.410039},{"c":13.19,"h":13.25,"l":12.66,"n":17116,"o":13.19,"t":"2024-11-04T05:00:00Z","v":2388987,"vw":13.077617},{"c":13.63,"h":13.87,"l":13.33,"n":13115,"o":13.4,"t":"2024-11-05T05:00:00Z","v":1181645,"vw":13.654643},{"c":17.58,"h":18.235,"l":16.5,"n":56530,"o":16.96,"t":"2024-11-06T05:00:00Z","v":6542257,"vw":17.520997},{"c":22.08,"h":22.35,"l":17.95,"n":43310,"o":18.38,"t":"2024-11-07T05:00:00Z","v":4078668,"vw":21.337671},{"c":22.52,"h":24.99,"l":21.86,"n":40218,"o":22.55,"t":"2024-11-08T05:00:00Z","v":4147843,"vw":23.044952},{"c":23.94,"h":24.8385,"l":23.8,"n":35082,"o":24.75,"t":"2024-11-11T05:00:00Z","v":3264456,"vw":24.25331},{"c":22.13,"h":23.85,"l":21.9603,"n":26535,"o":23.44,"t":"2024-11-12T05:00:00Z","v":2331464,"vw":22.570498},{"c":21.52,"h":22.53,"l":21.51,"n":24775,"o":22.15,"t":"2024-11-13T05:00:00Z","v":2355188,"vw":21.908209},{"c":21.43,"h":22.09,"l":21.15,"n":17327,"o":22,"t":"2024-11-14T05:00:00Z","v":1491469,"vw":21.49422},{"c":21.36,"h":21.86,"l":21.06,"n":12297,"o":21.49,"t":"2024-11-15T05:00:00Z","v":1088606,"vw":21.398594},{"c":21.14,"h":21.36,"l":20.56,"n":11718,"o":21.2,"t":"2024-11-18T05:00:00Z","v":1242880,"vw":21.070731},{"c":22.01,"h":22.05,"l":20.79,"n":11311,"o":20.8,"t":"2024-11-19T05:00:00Z","v":1182128,"vw":21.828206},{"c":21.47,"h":22.16,"l":21.17,"n":8940,"o":22,"t":"2024-11-20T05:00:00Z","v":726235,"vw":21.430884},{"c":21.8,"h":21.89,"l":21.22,"n":10153,"o":21.54,"t":"2024-11-21T05:00:00Z","v":702130,"vw":21.719966},{"c":22.01,"h":23.09,"l":21.41,"n":19864,"o":22,"t":"2024-11-22T05:00:00Z","v":2840060,"vw":22.284003},{"c":21.97,"h":22.4799,"l":21.7063,"n":10896,"o":22.17,"t":"2024-11-25T05:00:00Z","v":1228733,"vw":22.032197},{"c":21.94,"h":22.34,"l":21.7,"n":12304,"o":21.75,"t":"2024-11-26T05:00:00Z","v":781693,"vw":21.957531},{"c":22.49,"h":22.98,"l":21.9578,"n":15554,"o":22.14,"t":"2024-11-27T05:00:00Z","v":1672886,"vw":22.522007},{"c":22.33,"h":23.32,"l":22.11,"n":7545,"o":22.78,"t":"2024-11-29T05:00:00Z","v":735928,"vw":22.452231},{"c":21.64,"h":22.33,"l":19.7601,"n":19988,"o":22.33,"t":"2024-12-02T05:00:00Z","v":1788839,"vw":21.364238},{"c":21.35,"h":21.49,"l":21.11,"n":11600,"o":21.45,"t":"2024-12-03T05:00:00Z","v":1154183,"vw":21.337005},{"c":21.88,"h":21.945,"l":20.97,"n":14507,"o":21.36,"t":"2024-12-04T05:00:00Z","v":1328303,"vw":21.610779},{"c":21.37,"h":22.115,"l":21.26,"n":9347,"o":21.88,"t":"2024-12-05T05:00:00Z","v":868662,"vw":21.455673},{"c":21.52,"h":21.58,"l":21.01,"n":9883,"o":21.56,"t":"2024-12-06T05:00:00Z","v":792861,"vw":21.419509},{"c":21.93,"h":22.33,"l":21.16,"n":15594,"o":21.37,"t":"2024-12-09T05:00:00Z","v":1440510,"vw":21.92659},{"c":22.25,"h":23.52,"l":22.21,"n":17718,"o":22.83,"t":"2024-12-10T05:00:00Z","v":2322676,"vw":22.743615},{"c":21.86,"h":22.5535,"l":21.74,"n":11770,"o":22.24,"t":"2024-12-11T05:00:00Z","v":963695,"vw":22.032143},{"c":22.02,"h":22.27,"l":21.7,"n":9416,"o":21.82,"t":"2024-12-12T05:00:00Z","v":697977,"vw":22.04177},{"c":21.88,"h":22.03,"l":21.51,"n":8266,"o":22.02,"t":"2024-12-13T05:00:00Z","v":555762,"vw":21.768763},{"c":21.75,"h":22.12,"l":21.39,"n":11061,"o":21.88,"t":"2024-12-16T05:00:00Z","v":742488,"vw":21.703498},{"c":21.39,"h":21.81,"l":21.06,"n":12996,"o":21.34,"t":"2024-12-17T05:00:00Z","v":1021668,"vw":21.360888},{"c":20.53,"h":21.72,"l":20.22,"n":12214,"o":21.72,"t":"2024-12-18T05:00:00Z","v":966544,"vw":20.879354},{"c":21,"h":21.295,"l":20.73,"n":12695,"o":20.88,"t":"2024-12-19T05:00:00Z","v":1065193,"vw":21.023685},{"c":20.85,"h":21.315,"l":20.38,"n":14989,"o":20.67,"t":"2024-12-20T05:00:00Z","v":3917162,"vw":20.864407},{"c":21.15,"h":21.52,"l":20.79,"n":11430,"o":21.25,"t":"2024-12-23T05:00:00Z","v":677708,"vw":21.154237},{"c":21.64,"h":21.785,"l":21.03,"n":4710,"o":21.15,"t":"2024-12-24T05:00:00Z","v":350612,"vw":21.58364},{"c":21.78,"h":22.1,"l":21.515,"n":10298,"o":21.64,"t":"2024-12-26T05:00:00Z","v":716948,"vw":21.816961},{"c":21.33,"h":21.93,"l":21.23,"n":8859,"o":21.58,"t":"2024-12-27T05:00:00Z","v":687346,"vw":21.434574},{"c":21.58,"h":21.83,"l":21.18,"n":10627,"o":21.18,"t":"2024-12-30T05:00:00Z","v":887635,"vw":21.599674},{"c":21.74,"h":22.33,"l":21.5986,"n":10905,"o":21.64,"t":"2024-12-31T05:00:00Z","v":973388,"vw":21.910105},{"c":21.73,"h":22.14,"l":21.36,"n":10292,"o":21.77,"t":"2025-01-02T05:00:00Z","v":803714,"vw":21.71037},{"c":22.22,"h":22.34,"l":21.39,"n":10558,"o":21.71,"t":"2025-01-03T05:00:00Z","v":639054,"vw":22.032439},{"c":21.96,"h":22.53,"l":21.81,"n":12392,"o":22.22,"t":"2025-01-06T05:00:00Z","v":812046,"vw":22.019945},{"c":21.92,"h":21.97,"l":20.86,"n":12477,"o":21.95,"t":"2025-01-07T05:00:00Z","v":968144,"vw":21.586094},{"c":22.97,"h":22.98,"l":21.67,"n":14850,"o":21.79,"t":"2025-01-08T05:00:00Z","v":1450372,"vw":22.617872},{"c":22.08,"h":22.9887,"l":21.88,"n":12144,"o":22.64,"t":"2025-01-10T05:00:00Z","v":993576,"vw":22.198333},{"c":22.09,"h":22.11,"l":21.3,"n":9230,"o":21.8,"t":"2025-01-13T05:00:00Z","v":555439,"vw":21.896433},{"c":22.34,"h":22.63,"l":21.95,"n":11360,"o":22.24,"t":"2025-01-14T05:00:00Z","v":839743,"vw":22.289808},{"c":22.82,"h":23.448,"l":22.45,"n":14346,"o":23.34,"t":"2025-01-15T05:00:00Z","v":1071276,"vw":22.752569},{"c":22.71,"h":23.244,"l":22.66,"n":10689,"o":22.76,"t":"2025-01-16T05:00:00Z","v":1052407,"vw":22.861264},{"c":23.05,"h":23.6081,"l":22.871,"n":13841,"o":23.04,"t":"2025-01-17T05:00:00Z","v":1495128,"vw":23.138758},{"c":22.94,"h":23.85,"l":21.9403,"n":16560,"o":23.52,"t":"2025-01-21T05:00:00Z","v":1573643,"vw":22.831292},{"c":22.24,"h":22.89,"l":21.57,"n":16327,"o":22.6,"t":"2025-01-22T05:00:00Z","v":1490406,"vw":22.106347},{"c":21.66,"h":22.61,"l":21.55,"n":11762,"o":22.26,"t":"2025-01-23T05:00:00Z","v":927823,"vw":21.867968},{"c":21.24,"h":21.95,"l":21.06,"n":14206,"o":21.58,"t":"2025-01-24T05:00:00Z","v":1162562,"vw":21.302377},{"c":20.87,"h":21.71,"l":20.68,"n":14921,"o":21.12,"t":"2025-01-27T05:00:00Z","v":1302822,"vw":20.91296},{"c":20.22,"h":20.93,"l":19.635,"n":16304,"o":20.88,"t":"2025-01-28T05:00:00Z","v":1299589,"vw":20.133323},{"c":20.51,"h":20.76,"l":20.18,"n":13844,"o":20.22,"t":"2025-01-29T05:00:00Z","v":1053482,"vw":20.455484},{"c":20.71,"h":21.14,"l":20.37,"n":12319,"o":20.8,"t":"2025-01-30T05:00:00Z","v":1168261,"vw":20.677277},{"c":20.46,"h":20.83,"l":20.3,"n":11898,"o":20.6,"t":"2025-01-31T05:00:00Z","v":1670413,"vw":20.536796},{"c":20.01,"h":20.29,"l":19.72,"n":12057,"o":19.99,"t":"2025-02-03T05:00:00Z","v":661224,"vw":20.025206},{"c":18.88,"h":19.7992,"l":18.65,"n":23034,"o":19.69,"t":"2025-02-04T05:00:00Z","v":1859174,"vw":19.007088},{"c":19.25,"h":19.41,"l":18.7,"n":15781,"o":19.17,"t":"2025-02-05T05:00:00Z","v":1244748,"vw":19.093003},{"c":18.76,"h":19.3619,"l":18.38,"n":13540,"o":19.25,"t":"2025-02-06T05:00:00Z","v":1239043,"vw":18.888823},{"c":18.43,"h":18.72,"l":18.14,"n":13648,"o":18.67,"t":"2025-02-07T05:00:00Z","v":936067,"vw":18.387172},{"c":18.84,"h":19.02,"l":18.37,"n":17631,"o":18.48,"t":"2025-02-10T05:00:00Z","v":1789454,"vw":18.835646},{"c":18.04,"h":18.98,"l":16.46,"n":35569,"o":16.99,"t":"2025-02-11T05:00:00Z","v":4415106,"vw":18.075238},{"c":19.18,"h":19.5,"l":18,"n":25306,"o":18.005,"t":"2025-02-12T05:00:00Z","v":2639077,"vw":19.048025},{"c":19.06,"h":19.9399,"l":18.99,"n":17949,"o":19.35,"t":"2025-02-13T05:00:00Z","v":1560323,"vw":19.270201},{"c":18.83,"h":19.24,"l":18.66,"n":13366,"o":19.03,"t":"2025-02-14T05:00:00Z","v":979720,"vw":18.849759},{"c":19.19,"h":19.2,"l":18.36,"n":18809,"o":18.73,"t":"2025-02-18T05:00:00Z","v":1659567,"vw":18.926548},{"c":19.14,"h":19.37,"l":18.8,"n":10861,"o":19,"t":"2025-02-19T05:00:00Z","v":948426,"vw":19.101008},{"c":18.53,"h":19.07,"l":18.5,"n":12209,"o":19.06,"t":"2025-02-20T05:00:00Z","v":762030,"vw":18.606695},{"c":18.02,"h":18.76,"l":17.46,"n":14303,"o":18.76,"t":"2025-02-21T05:00:00Z","v":1240264,"vw":18.035149},{"c":18.23,"h":18.48,"l":17.86,"n":15943,"o":18.2,"t":"2025-02-24T05:00:00Z","v":1116038,"vw":18.234366},{"c":18.2,"h":18.31,"l":17.7,"n":15104,"o":18.16,"t":"2025-02-25T05:00:00Z","v":1110954,"vw":18.061479},{"c":18.16,"h":18.65,"l":18.031,"n":16948,"o":18.09,"t":"2025-02-26T05:00:00Z","v":1795604,"vw":18.291155},{"c":18.92,"h":19.34,"l":17.94,"n":21638,"o":18,"t":"2025-02-27T05:00:00Z","v":1723236,"vw":18.833338},{"c":18.76,"h":18.89,"l":18.26,"n":16124,"o":18.78,"t":"2025-02-28T05:00:00Z","v":1596525,"vw":18.690209},{"c":18.18,"h":19.23,"l":17.99,"n":15333,"o":18.85,"t":"2025-03-03T05:00:00Z","v":1131309,"vw":18.379488},{"c":18.03,"h":18.299,"l":17.54,"n":13809,"o":17.93,"t":"2025-03-04T05:00:00Z","v":1121533,"vw":17.9787},{"c":18.4,"h":18.68,"l":17.91,"n":12727,"o":18.33,"t":"2025-03-05T05:00:00Z","v":974200,"vw":18.35255},{"c":19.17,"h":19.61,"l":18.5,"n":19756,"o":19.12,"t":"2025-03-06T05:00:00Z","v":1473281,"vw":19.06523},{"c":19.07,"h":19.44,"l":18.15,"n":18041,"o":19.13,"t":"2025-03-07T05:00:00Z","v":2357565,"vw":18.855416},{"c":19,"h":19.27,"l":18.53,"n":19032,"o":18.72,"t":"2025-03-10T04:00:00Z","v":1404824,"vw":18.9966},{"c":18.73,"h":19.23,"l":18.53,"n":14128,"o":18.94,"t":"2025-03-11T04:00:00Z","v":1413004,"vw":18.82023},{"c":20.09,"h":20.28,"l":19.035,"n":18586,"o":19.12,"t":"2025-03-12T04:00:00Z","v":1917661,"vw":19.851938},{"c":19.86,"h":20.28,"l":19.5,"n":15707,"o":19.98,"t":"2025-03-13T04:00:00Z","v":1075019,"vw":19.80106},{"c":20.32,"h":20.47,"l":19.98,"n":11696,"o":20.02,"t":"2025-03-14T04:00:00Z","v":642830,"vw":20.275666},{"c":20.08,"h":20.16,"l":19.68,"n":17483,"o":20.06,"t":"2025-03-17T04:00:00Z","v":1012355,"vw":19.990469},{"c":19.83,"h":20.29,"l":19.73,"n":14820,"o":20,"t":"2025-03-18T04:00:00Z","v":1102899,"vw":19.96859},{"c":20.36,"h":20.58,"l":19.83,"n":14116,"o":20.01,"t":"2025-03-19T04:00:00Z","v":830840,"vw":20.319204},{"c":20.54,"h":21.02,"l":20.2,"n":13184,"o":20.21,"t":"2025-03-20T04:00:00Z","v":864061,"vw":20.672762},{"c":20.01,"h":20.38,"l":19.95,"n":15092,"o":20.38,"t":"2025-03-21T04:00:00Z","v":2440018,"vw":20.073066},{"c":20.37,"h":20.46,"l":20.02,"n":11415,"o":20.33,"t":"2025-03-24T04:00:00Z","v":889192,"vw":20.298481},{"c":20.25,"h":20.42,"l":20.06,"n":9377,"o":20.26,"t":"2025-03-25T04:00:00Z","v":677554,"vw":20.225533},{"c":20.51,"h":20.53,"l":20.05,"n":11906,"o":20.18,"t":"2025-03-26T04:00:00Z","v":1029037,"vw":20.377508},{"c":20.62,"h":20.7496,"l":20.29,"n":10738,"o":20.3,"t":"2025-03-27T04:00:00Z","v":847159,"vw":20.564566},{"c":20.41,"h":20.725,"l":20.095,"n":9243,"o":20.61,"t":"2025-03-28T04:00:00Z","v":581185,"vw":20.327848},{"c":20.29,"h":20.41,"l":19.71,"n":13179,"o":19.98,"t":"2025-03-31T04:00:00Z","v":805741,"vw":20.198335},{"c":20.6,"h":20.63,"l":19.83,"n":9613,"o":20.08,"t":"2025-04-01T04:00:00Z","v":776315,"vw":20.395484},{"c":20.71,"h":21.07,"l":20.28,"n":13309,"o":20.28,"t":"2025-04-02T04:00:00Z","v":1038182,"vw":20.690854},{"c":20.45,"h":20.75,"l":19.52,"n":13873,"o":19.81,"t":"2025-04-03T04:00:00Z","v":938876,"vw":20.44438},{"c":19.41,"h":20,"l":19.07,"n":15445,"o":19.81,"t":"2025-04-04T04:00:00Z","v":987733,"vw":19.436207},{"c":19.5,"h":20.1499,"l":18.2813,"n":21179,"o":18.54,"t":"2025-04-07T04:00:00Z","v":1704997,"vw":19.500449},{"c":19.06,"h":20.19,"l":18.885,"n":15366,"o":19.92,"t":"2025-04-08T04:00:00Z","v":1126431,"vw":19.351429},{"c":20.38,"h":21.44,"l":18.97,"n":23236,"o":19.02,"t":"2025-04-09T04:00:00Z","v":1606736,"vw":20.400127},{"c":20.86,"h":20.875,"l":19.39,"n":16248,"o":20,"t":"2025-04-10T04:00:00Z","v":1146547,"vw":20.4499},{"c":21.48,"h":21.58,"l":20.82,"n":17536,"o":20.95,"t":"2025-04-11T04:00:00Z","v":1107218,"vw":21.333628},{"c":21.51,"h":21.88,"l":21.25,"n":10687,"o":21.73,"t":"2025-04-14T04:00:00Z","v":752245,"vw":21.553716},{"c":22.1,"h":22.2293,"l":21.405,"n":16247,"o":21.5,"t":"2025-04-15T04:00:00Z","v":1217826,"vw":21.975424},{"c":21.95,"h":22.15,"l":21.59,"n":10892,"o":21.97,"t":"2025-04-16T04:00:00Z","v":764799,"vw":21.918516},{"c":22.21,"h":22.4,"l":21.72,"n":10687,"o":21.87,"t":"2025-04-17T04:00:00Z","v":707249,"vw":22.166625},{"c":21.51,"h":22.4267,"l":21.32,"n":11103,"o":22.22,"t":"2025-04-21T04:00:00Z","v":1213123,"vw":21.627646},{"c":21.67,"h":21.97,"l":21.43,"n":15399,"o":21.97,"t":"2025-04-22T04:00:00Z","v":1093383,"vw":21.688315},{"c":21.63,"h":22.12,"l":21.37,"n":16939,"o":21.92,"t":"2025-04-23T04:00:00Z","v":1239252,"vw":21.687735},{"c":21.89,"h":22.26,"l":21.63,"n":12679,"o":21.67,"t":"2025-04-24T04:00:00Z","v":1059592,"vw":21.879103},{"c":22.25,"h":22.58,"l":21.7154,"n":18629,"o":21.8,"t":"2025-04-25T04:00:00Z","v":2149910,"vw":22.216669},{"c":22.2,"h":22.7,"l":21.832,"n":13516,"o":22.3,"t":"2025-04-28T04:00:00Z","v":907957,"vw":22.170371},{"c":22.78,"h":22.87,"l":22.095,"n":15743,"o":22.12,"t":"2025-04-29T04:00:00Z","v":1151153,"vw":22.670707},{"c":22.64,"h":22.72,"l":22.025,"n":13201,"o":22.62,"t":"2025-04-30T04:00:00Z","v":1103530,"vw":22.528834},{"c":22.79,"h":23.1,"l":22.43,"n":12926,"o":22.61,"t":"2025-05-01T04:00:00Z","v":701968,"vw":22.866766},{"c":22.89,"h":23.27,"l":22.74,"n":14001,"o":22.93,"t":"2025-05-02T04:00:00Z","v":979337,"vw":22.941769},{"c":22.96,"h":23.06,"l":22.69,"n":10016,"o":22.94,"t":"2025-05-05T04:00:00Z","v":619717,"vw":22.942208},{"c":23.06,"h":23.24,"l":22.5,"n":12480,"o":22.57,"t":"2025-05-06T04:00:00Z","v":976282,"vw":23.079288},{"c":22.6,"h":23.27,"l":22.3,"n":25470,"o":22.73,"t":"2025-05-07T04:00:00Z","v":2003584,"vw":22.741519},{"c":22.02,"h":23.54,"l":21.9,"n":27339,"o":22.98,"t":"2025-05-08T04:00:00Z","v":2598677,"vw":22.406847},{"c":21.88,"h":22.325,"l":21.515,"n":16460,"o":22.2,"t":"2025-05-09T04:00:00Z","v":1081293,"vw":21.850678},{"c":21.64,"h":22.33,"l":21.39,"n":15914,"o":22.09,"t":"2025-05-12T04:00:00Z","v":1105303,"vw":21.678732},{"c":21.72,"h":22.015,"l":21.63,"n":11508,"o":21.67,"t":"2025-05-13T04:00:00Z","v":687329,"vw":21.793251},{"c":21.57,"h":21.7699,"l":21.31,"n":11734,"o":21.73,"t":"2025-05-14T04:00:00Z","v":711641,"vw":21.546041},{"c":21.92,"h":22.35,"l":21.69,"n":14176,"o":21.74,"t":"2025-05-15T04:00:00Z","v":1117504,"vw":22.02314},{"c":21.89,"h":22,"l":21.66,"n":9683,"o":21.88,"t":"2025-05-16T04:00:00Z","v":748528,"vw":21.883704},{"c":22.71,"h":22.71,"l":21.84,"n":11947,"o":22.08,"t":"2025-05-19T04:00:00Z","v":855001,"vw":22.50241},{"c":22.57,"h":23.2,"l":22.38,"n":13861,"o":22.76,"t":"2025-05-20T04:00:00Z","v":877874,"vw":22.639108},{"c":22.35,"h":22.6774,"l":22.15,"n":10209,"o":22.31,"t":"2025-05-21T04:00:00Z","v":817847,"vw":22.390846},{"c":22.4,"h":22.6,"l":22.215,"n":10816,"o":22.5,"t":"2025-05-22T04:00:00Z","v":727001,"vw":22.402601},{"c":22.11,"h":22.34,"l":21.98,"n":9103,"o":22.34,"t":"2025-05-23T04:00:00Z","v":568309,"vw":22.111411},{"c":22.42,"h":22.5,"l":22.04,"n":10525,"o":22.19,"t":"2025-05-27T04:00:00Z","v":957843,"vw":22.350297},{"c":21.89,"h":22.5,"l":21.76,"n":12482,"o":22.46,"t":"2025-05-28T04:00:00Z","v":910244,"vw":21.961154},{"c":21.92,"h":21.975,"l":21.66,"n":8935,"o":21.91,"t":"2025-05-29T04:00:00Z","v":505365,"vw":21.884158},{"c":21.96,"h":22.1,"l":21.59,"n":11260,"o":21.92,"t":"2025-05-30T04:00:00Z","v":1171377,"vw":21.943317},{"c":21.92,"h":22.25,"l":21.82,"n":11137,"o":21.84,"t":"2025-06-02T04:00:00Z","v":744736,"vw":21.961988},{"c":21.95,"h":22.025,"l":21.56,"n":11442,"o":21.99,"t":"2025-06-03T04:00:00Z","v":858488,"vw":21.855259},{"c":22,"h":22.04,"l":21.64,"n":10601,"o":21.88,"t":"2025-06-04T04:00:00Z","v":658287,"vw":21.906177},{"c":21.6,"h":22.05,"l":20.7,"n":15774,"o":21.87,"t":"2025-06-05T04:00:00Z","v":1279088,"vw":21.462548},{"c":21.98,"h":22.07,"l":21.62,"n":9114,"o":21.78,"t":"2025-06-06T04:00:00Z","v":572368,"vw":21.888261},{"c":22.29,"h":22.65,"l":22.07,"n":14822,"o":22.3,"t":"2025-06-09T04:00:00Z","v":1113741,"vw":22.316461},{"c":21.84,"h":22.415,"l":21.82,"n":11020,"o":22.4,"t":"2025-06-10T04:00:00Z","v":815981,"vw":21.96573},{"c":21.44,"h":22.27,"l":21.41,"n":13645,"o":22.05,"t":"2025-06-11T04:00:00Z","v":853673,"vw":21.567027},{"c":21.48,"h":21.63,"l":21.295,"n":10424,"o":21.43,"t":"2025-06-12T04:00:00Z","v":1157719,"vw":21.465043},{"c":20.61,"h":21.29,"l":20.38,"n":14966,"o":21.14,"t":"2025-06-13T04:00:00Z","v":1197728,"vw":20.727593},{"c":20.73,"h":20.99,"l":20.51,"n":13464,"o":20.77,"t":"2025-06-16T04:00:00Z","v":1095805,"vw":20.779553},{"c":20.47,"h":20.69,"l":20.345,"n":9286,"o":20.56,"t":"2025-06-17T04:00:00Z","v":793147,"vw":20.462347},{"c":20.65,"h":20.655,"l":20.2,"n":9744,"o":20.35,"t":"2025-06-18T04:00:00Z","v":810330,"vw":20.571245},{"c":20.49,"h":20.93,"l":20.45,"n":11779,"o":20.75,"t":"2025-06-20T04:00:00Z","v":1536261,"vw":20.565684},{"c":20.49,"h":20.5752,"l":20.085,"n":8532,"o":20.54,"t":"2025-06-23T04:00:00Z","v":649380,"vw":20.412236},{"c":20.37,"h":20.71,"l":20.17,"n":8398,"o":20.67,"t":"2025-06-24T04:00:00Z","v":641848,"vw":20.345331},{"c":20.1,"h":20.5,"l":20.08,"n":8608,"o":20.42,"t":"2025-06-25T04:00:00Z","v":445876,"vw":20.168196},{"c":20.52,"h":20.535,"l":20.0901,"n":9713,"o":20.18,"t":"2025-06-26T04:00:00Z","v":560646,"vw":20.424297},{"c":20.77,"h":20.86,"l":20.37,"n":9564,"o":20.61,"t":"2025-06-27T04:00:00Z","v":1393250,"vw":20.750331},{"c":21.07,"h":21.15,"l":20.52,"n":11935,"o":21,"t":"2025-06-30T04:00:00Z","v":965008,"vw":21.003659},{"c":21.06,"h":21.55,"l":20.5404,"n":13102,"o":21.07,"t":"2025-07-01T04:00:00Z","v":1066988,"vw":21.082817},{"c":21.04,"h":21.04,"l":20.42,"n":11962,"o":20.96,"t":"2025-07-02T04:00:00Z","v":841589,"vw":20.902941},{"c":21.68,"h":21.73,"l":20.92,"n":12065,"o":21.15,"t":"2025-07-03T04:00:00Z","v":772804,"vw":21.488273},{"c":22.53,"h":23.19,"l":21.99,"n":23388,"o":22.7,"t":"2025-07-07T04:00:00Z","v":1886322,"vw":22.486544},{"c":22.06,"h":22.48,"l":21.63,"n":18410,"o":22.48,"t":"2025-07-08T04:00:00Z","v":1211966,"vw":22.040008},{"c":22.29,"h":22.325,"l":21.64,"n":12792,"o":21.99,"t":"2025-07-09T04:00:00Z","v":951155,"vw":22.135442},{"c":22.23,"h":22.3999,"l":22.05,"n":10787,"o":22.16,"t":"2025-07-10T04:00:00Z","v":722692,"vw":22.205639},{"c":21.94,"h":22.26,"l":21.87,"n":10967,"o":22.16,"t":"2025-07-11T04:00:00Z","v":644778,"vw":22.000673},{"c":22.09,"h":22.3,"l":21.9,"n":11490,"o":21.99,"t":"2025-07-14T04:00:00Z","v":986403,"vw":22.098655},{"c":21.25,"h":22.12,"l":21.25,"n":13580,"o":22,"t":"2025-07-15T04:00:00Z","v":908060,"vw":21.396726},{"c":21.4,"h":21.86,"l":21.215,"n":12071,"o":21.33,"t":"2025-07-16T04:00:00Z","v":923046,"vw":21.416598},{"c":21.34,"h":21.65,"l":21.26,"n":10987,"o":21.26,"t":"2025-07-17T04:00:00Z","v":1087857,"vw":21.405658},{"c":20.81,"h":21.47,"l":20.77,"n":12475,"o":21.37,"t":"2025-07-18T04:00:00Z","v":1442360,"vw":20.988225},{"c":20.24,"h":20.81,"l":20.17,"n":12123,"o":20.71,"t":"2025-07-21T04:00:00Z","v":1418929,"vw":20.327291},{"c":19.73,"h":20.61,"l":19.73,"n":14493,"o":20.17,"t":"2025-07-22T04:00:00Z","v":1166059,"vw":19.894594},{"c":19.82,"h":20.02,"l":19.725,"n":14163,"o":19.73,"t":"2025-07-23T04:00:00Z","v":965030,"vw":19.85602},{"c":19.97,"h":20.07,"l":19.6462,"n":13422,"o":19.92,"t":"2025-07-24T04:00:00Z","v":886590,"vw":19.933987},{"c":20.73,"h":21.02,"l":19.94,"n":12844,"o":20.03,"t":"2025-07-25T04:00:00Z","v":1114677,"vw":20.727074},{"c":20.12,"h":20.66,"l":20.1,"n":11824,"o":20.66,"t":"2025-07-28T04:00:00Z","v":972955,"vw":20.230579},{"c":19.96,"h":20.355,"l":19.82,"n":10647,"o":20.27,"t":"2025-07-29T04:00:00Z","v":597903,"vw":20.001135},{"c":19.8,"h":20.125,"l":19.59,"n":8573,"o":19.96,"t":"2025-07-30T04:00:00Z","v":568022,"vw":19.822428},{"c":20.04,"h":20.13,"l":19.45,"n":12192,"o":19.6,"t":"2025-07-31T04:00:00Z","v":636634,"vw":19.999393},{"c":19.61,"h":19.98,"l":19.45,"n":11655,"o":19.98,"t":"2025-08-01T04:00:00Z","v":705375,"vw":19.67732},{"c":19.66,"h":19.82,"l":19.27,"n":9387,"o":19.68,"t":"2025-08-04T04:00:00Z","v":560129,"vw":19.514205},{"c":20.11,"h":20.16,"l":19.52,"n":11935,"o":19.72,"t":"2025-08-05T04:00:00Z","v":736445,"vw":20.003968},{"c":19.6,"h":20.6625,"l":19.48,"n":27330,"o":20.29,"t":"2025-08-06T04:00:00Z","v":2237275,"vw":19.850851},{"c":20,"h":21.65,"l":19.915,"n":24164,"o":21.53,"t":"2025-08-07T04:00:00Z","v":2005693,"vw":20.278607},{"c":20.5,"h":21.08,"l":20.17,"n":19452,"o":20.19,"t":"2025-08-08T04:00:00Z","v":1575906,"vw":20.670651},{"c":20.19,"h":20.65,"l":19.95,"n":13623,"o":20.57,"t":"2025-08-11T04:00:00Z","v":895735,"vw":20.199287},{"c":20.7,"h":20.81,"l":19.88,"n":16035,"o":20.29,"t":"2025-08-12T04:00:00Z","v":1281316,"vw":20.415307},{"c":20.66,"h":20.8767,"l":20.3,"n":12808,"o":20.72,"t":"2025-08-13T04:00:00Z","v":994198,"vw":20.535625},{"c":20.46,"h":20.72,"l":20.445,"n":14394,"o":20.67,"t":"2025-08-14T04:00:00Z","v":1061940,"vw":20.554299},{"c":20.82,"h":21.102,"l":20.4,"n":12951,"o":20.63,"t":"2025-08-15T04:00:00Z","v":951006,"vw":20.837121},{"c":20.67,"h":20.8753,"l":20.56,"n":10167,"o":20.76,"t":"2025-08-18T04:00:00Z","v":717990,"vw":20.672579},{"c":21.05,"h":21.06,"l":20.02,"n":16824,"o":20.26,"t":"2025-08-19T04:00:00Z","v":1397556,"vw":20.842111},{"c":20.98,"h":21.15,"l":20.74,"n":14711,"o":21.15,"t":"2025-08-20T04:00:00Z","v":1132961,"vw":20.944406},{"c":20.45,"h":20.91,"l":20.4307,"n":14042,"o":20.87,"t":"2025-08-21T04:00:00Z","v":911473,"vw":20.560372},{"c":20.79,"h":21.0699,"l":20.395,"n":15684,"o":20.54,"t":"2025-08-22T04:00:00Z","v":1229534,"vw":20.702281},{"c":20.54,"h":21.02,"l":20.43,"n":12633,"o":20.77,"t":"2025-08-25T04:00:00Z","v":1150069,"vw":20.668565},{"c":20.37,"h":20.625,"l":20.26,"n":12219,"o":20.44,"t":"2025-08-26T04:00:00Z","v":1448935,"vw":20.398105},{"c":20.54,"h":20.69,"l":20.34,"n":11224,"o":20.39,"t":"2025-08-27T04:00:00Z","v":617371,"vw":20.539777},{"c":20.18,"h":20.54,"l":20.11,"n":10160,"o":20.54,"t":"2025-08-28T04:00:00Z","v":642384,"vw":20.250988},{"c":20.28,"h":20.37,"l":19.93,"n":9372,"o":20.1,"t":"2025-08-29T04:00:00Z","v":1119580,"vw":20.185951},{"c":20.11,"h":20.23,"l":19.81,"n":9859,"o":20.18,"t":"2025-09-02T04:00:00Z","v":495216,"vw":20.076249},{"c":20.06,"h":20.28,"l":19.945,"n":10292,"o":20.04,"t":"2025-09-03T04:00:00Z","v":748174,"vw":20.071611},{"c":19.87,"h":20.11,"l":19.75,"n":9269,"o":20.11,"t":"2025-09-04T04:00:00Z","v":541672,"vw":19.886836},{"c":19.67,"h":19.88,"l":19.53,"n":11690,"o":19.78,"t":"2025-09-05T04:00:00Z","v":685255,"vw":19.661664},{"c":19.62,"h":19.7,"l":19.39,"n":17091,"o":19.59,"t":"2025-09-08T04:00:00Z","v":1049567,"vw":19.556569},{"c":20.43,"h":20.53,"l":19.5061,"n":15355,"o":19.6,"t":"2025-09-09T04:00:00Z","v":1004148,"vw":20.187883},{"c":20.33,"h":20.6475,"l":20.2,"n":12034,"o":20.4,"t":"2025-09-10T04:00:00Z","v":831655,"vw":20.346273},{"c":21.42,"h":21.45,"l":20.3,"n":19768,"o":20.33,"t":"2025-09-11T04:00:00Z","v":1426934,"vw":21.180502},{"c":21.1,"h":21.415,"l":20.99,"n":14403,"o":21.29,"t":"2025-09-12T04:00:00Z","v":1089395,"vw":21.138912},{"c":20.97,"h":21.42,"l":20.74,"n":13895,"o":21.02,"t":"2025-09-15T04:00:00Z","v":1024444,"vw":21.008499},{"c":20.63,"h":21.01,"l":20.53,"n":10296,"o":20.91,"t":"2025-09-16T04:00:00Z","v":699267,"vw":20.648069},{"c":20.67,"h":21.03,"l":20.6,"n":11215,"o":20.74,"t":"2025-09-17T04:00:00Z","v":849534,"vw":20.737012},{"c":20.93,"h":21.03,"l":20.64,"n":11978,"o":20.64,"t":"2025-09-18T04:00:00Z","v":792271,"vw":20.916688},{"c":20.91,"h":21.17,"l":20.81,"n":12052,"o":21,"t":"2025-09-19T04:00:00Z","v":2316558,"vw":20.927037},{"c":21.15,"h":21.19,"l":20.73,"n":11052,"o":20.91,"t":"2025-09-22T04:00:00Z","v":988947,"vw":21.059274},{"c":21.23,"h":21.84,"l":21.1493,"n":14677,"o":21.15,"t":"2025-09-23T04:00:00Z","v":1042541,"vw":21.360316},{"c":21.54,"h":21.675,"l":21.13,"n":12662,"o":21.13,"t":"2025-09-24T04:00:00Z","v":832023,"vw":21.522572},{"c":21.38,"h":21.75,"l":21.27,"n":13474,"o":21.62,"t":"2025-09-25T04:00:00Z","v":1017720,"vw":21.512119},{"c":21.55,"h":21.76,"l":21.41,"n":10512,"o":21.43,"t":"2025-09-26T04:00:00Z","v":519854,"vw":21.537131},{"c":21.54,"h":22.46,"l":21.3901,"n":13949,"o":22.1,"t":"2025-09-29T04:00:00Z","v":1214964,"vw":21.719348},{"c":20.35,"h":21.535,"l":20.32,"n":10233,"o":21.49,"t":"2025-09-30T04:00:00Z","v":761128,"vw":20.530745},{"c":20.55,"h":21.015,"l":20,"n":13072,"o":20.22,"t":"2025-10-01T04:00:00Z","v":791489,"vw":20.704895},{"c":19.48,"h":20.555,"l":19.48,"n":14716,"o":20.54,"t":"2025-10-02T04:00:00Z","v":971734,"vw":19.672057},{"c":19.82,"h":20.04,"l":19.5,"n":12859,"o":19.5,"t":"2025-10-03T04:00:00Z","v":895667,"vw":19.840215},{"c":19.09,"h":19.89,"l":19.03,"n":12674,"o":19.74,"t":"2025-10-06T04:00:00Z","v":693125,"vw":19.290884},{"c":18.93,"h":19.1,"l":18.72,"n":15340,"o":19,"t":"2025-10-07T04:00:00Z","v":1232939,"vw":18.947126},{"c":18.75,"h":19.06,"l":18.61,"n":15124,"o":19.06,"t":"2025-10-08T04:00:00Z","v":1128164,"vw":18.771893},{"c":18.31,"h":18.79,"l":18.255,"n":10625,"o":18.75,"t":"2025-10-09T04:00:00Z","v":684208,"vw":18.365003},{"c":17.99,"h":18.5769,"l":17.86,"n":10853,"o":18.26,"t":"2025-10-10T04:00:00Z","v":884049,"vw":17.995641},{"c":17.93,"h":18.095,"l":17.78,"n":12454,"o":18,"t":"2025-10-13T04:00:00Z","v":962235,"vw":17.942067},{"c":18.17,"h":18.37,"l":17.8,"n":13320,"o":17.95,"t":"2025-10-14T04:00:00Z","v":1058031,"vw":18.146057},{"c":17.98,"h":18.34,"l":17.865,"n":12238,"o":18.02,"t":"2025-10-15T04:00:00Z","v":1050088,"vw":18.060895},{"c":17.74,"h":17.9599,"l":17.5817,"n":9133,"o":17.88,"t":"2025-10-16T04:00:00Z","v":1273662,"vw":17.745196},{"c":17.96,"h":17.97,"l":17.705,"n":9745,"o":17.73,"t":"2025-10-17T04:00:00Z","v":685493,"vw":17.891689},{"c":18.02,"h":18.1299,"l":17.7612,"n":7190,"o":18,"t":"2025-10-20T04:00:00Z","v":508028,"vw":17.985919},{"c":18.27,"h":18.485,"l":17.97,"n":7928,"o":18.03,"t":"2025-10-21T04:00:00Z","v":395005,"vw":18.296609},{"c":18.44,"h":18.6,"l":18.23,"n":13409,"o":18.3,"t":"2025-10-22T04:00:00Z","v":791617,"vw":18.445301},{"c":18.72,"h":18.905,"l":18.39,"n":11654,"o":18.49,"t":"2025-10-23T04:00:00Z","v":643429,"vw":18.696729},{"c":18.78,"h":18.94,"l":18.57,"n":9184,"o":18.94,"t":"2025-10-24T04:00:00Z","v":458434,"vw":18.755281},{"c":18.56,"h":18.86,"l":18.52,"n":8681,"o":18.8,"t":"2025-10-27T04:00:00Z","v":480832,"vw":18.637209},{"c":18.37,"h":18.53,"l":18.2482,"n":9068,"o":18.5,"t":"2025-10-28T04:00:00Z","v":562637,"vw":18.387285},{"c":18.66,"h":19.32,"l":17.99,"n":16444,"o":18.16,"t":"2025-10-29T04:00:00Z","v":1108538,"vw":18.828633},{"c":18.32,"h":18.7,"l":18.2,"n":13615,"o":18.57,"t":"2025-10-30T04:00:00Z","v":1018565,"vw":18.347649},{"c":18.53,"h":18.655,"l":18.215,"n":13471,"o":18.35,"t":"2025-10-31T04:00:00Z","v":1145767,"vw":18.512554},{"c":18.85,"h":19.095,"l":18.21,"n":13061,"o":18.49,"t":"2025-11-03T05:00:00Z","v":925434,"vw":18.806511},{"c":18.43,"h":18.84,"l":18.31,"n":9678,"o":18.815,"t":"2025-11-04T05:00:00Z","v":553265,"vw":18.453922},{"c":18.64,"h":19.01,"l":18.24,"n":14859,"o":18.39,"t":"2025-11-05T05:00:00Z","v":1100813,"vw":18.717008},{"c":16.79,"h":18.11,"l":16.02,"n":33286,"o":17.08,"t":"2025-11-06T05:00:00Z","v":2643121,"vw":16.712147},{"c":16.95,"h":16.96,"l":16.28,"n":31451,"o":16.7,"t":"2025-11-07T05:00:00Z","v":1922607,"vw":16.751432},{"c":17.45,"h":18.31,"l":17.44,"n":23183,"o":17.59,"t":"2025-11-10T05:00:00Z","v":1821821,"vw":17.715556},{"c":17.23,"h":17.47,"l":17.01,"n":18200,"o":17.34,"t":"2025-11-11T05:00:00Z","v":1325159,"vw":17.167898},{"c":17.08,"h":17.44,"l":17.05,"n":16004,"o":17.21,"t":"2025-11-12T05:00:00Z","v":1299417,"vw":17.161174},{"c":16.75,"h":17.13,"l":16.705,"n":15382,"o":17.01,"t":"2025-11-13T05:00:00Z","v":1279291,"vw":16.848837},{"c":17.19,"h":17.3301,"l":16.75,"n":15701,"o":16.85,"t":"2025-11-14T05:00:00Z","v":1185514,"vw":17.133803},{"c":16.22,"h":17.18,"l":16.17,"n":15474,"o":17.1,"t":"2025-11-17T05:00:00Z","v":1145119,"vw":16.480807},{"c":16.13,"h":16.34,"l":15.95,"n":14701,"o":16.13,"t":"2025-11-18T05:00:00Z","v":1031812,"vw":16.135636},{"c":16.76,"h":17.5799,"l":16.08,"n":20795,"o":16.1,"t":"2025-11-19T05:00:00Z","v":2170464,"vw":16.574584},{"c":16.71,"h":17.2,"l":16.61,"n":16078,"o":16.77,"t":"2025-11-20T05:00:00Z","v":1141207,"vw":16.797759},{"c":17.07,"h":17.275,"l":16.755,"n":13998,"o":16.79,"t":"2025-11-21T05:00:00Z","v":948600,"vw":17.068635},{"c":17.34,"h":17.43,"l":17,"n":16178,"o":17.03,"t":"2025-11-24T05:00:00Z","v":1231709,"vw":17.269806},{"c":17.72,"h":17.84,"l":17.395,"n":12900,"o":17.44,"t":"2025-11-25T05:00:00Z","v":933694,"vw":17.701097},{"c":17.88,"h":18.1,"l":17.77,"n":15265,"o":17.77,"t":"2025-11-26T05:00:00Z","v":1405586,"vw":17.934719},{"c":18.05,"h":18.12,"l":17.84,"n":6903,"o":17.84,"t":"2025-11-28T05:00:00Z","v":492892,"vw":18.025224},{"c":17.93,"h":18.245,"l":17.87,"n":11346,"o":17.9,"t":"2025-12-01T05:00:00Z","v":816166,"vw":18.027847},{"c":18.28,"h":18.41,"l":17.955,"n":13254,"o":18.12,"t":"2025-12-02T05:00:00Z","v":884391,"vw":18.276957},{"c":18.6,"h":18.65,"l":18.19,"n":11015,"o":18.27,"t":"2025-12-03T05:00:00Z","v":878613,"vw":18.549783},{"c":18.61,"h":18.71,"l":18.46,"n":10535,"o":18.56,"t":"2025-12-04T05:00:00Z","v":735901,"vw":18.621903},{"c":18.64,"h":18.94,"l":18.55,"n":11648,"o":18.7,"t":"2025-12-05T05:00:00Z","v":785037,"vw":18.684924},{"c":18.58,"h":18.8699,"l":18.5,"n":13426,"o":18.64,"t":"2025-12-08T05:00:00Z","v":985050,"vw":18.651626},{"c":18.78,"h":18.94,"l":18.475,"n":13477,"o":18.7,"t":"2025-12-09T05:00:00Z","v":885189,"vw":18.750437},{"c":18.59,"h":18.935,"l":18.56,"n":16348,"o":18.78,"t":"2025-12-10T05:00:00Z","v":1323892,"vw":18.745557},{"c":18.95,"h":18.98,"l":18.4801,"n":13561,"o":18.66,"t":"2025-12-11T05:00:00Z","v":896256,"vw":18.834635},{"c":18.9,"h":19.15,"l":18.82,"n":11808,"o":18.99,"t":"2025-12-12T05:00:00Z","v":838888,"vw":18.948943},{"c":18.99,"h":19.2,"l":18.86,"n":13434,"o":19.01,"t":"2025-12-15T05:00:00Z","v":1042437,"vw":18.997364},{"c":19.02,"h":19.455,"l":18.97,"n":11454,"o":19.14,"t":"2025-12-16T05:00:00Z","v":878682,"vw":19.098477},{"c":19.47,"h":19.545,"l":18.9,"n":12583,"o":18.93,"t":"2025-12-17T05:00:00Z","v":898752,"vw":19.400882},{"c":19.62,"h":19.805,"l":19.56,"n":10519,"o":19.56,"t":"2025-12-18T05:00:00Z","v":781029,"vw":19.66812},{"c":18.97,"h":19.6,"l":18.93,"n":11328,"o":19.47,"t":"2025-12-19T05:00:00Z","v":2858266,"vw":19.03299},{"c":19.34,"h":19.365,"l":18.84,"n":11108,"o":18.95,"t":"2025-12-22T05:00:00Z","v":1003581,"vw":19.142076},{"c":18.99,"h":19.34,"l":18.95,"n":8815,"o":19.25,"t":"2025-12-23T05:00:00Z","v":703408,"vw":19.102718},{"c":19.1,"h":19.19,"l":18.86,"n":5353,"o":18.9,"t":"2025-12-24T05:00:00Z","v":329151,"vw":19.04006},{"c":19.22,"h":19.285,"l":19.05,"n":8210,"o":19.05,"t":"2025-12-26T05:00:00Z","v":520236,"vw":19.198165},{"c":19.35,"h":19.35,"l":19.11,"n":8036,"o":19.13,"t":"2025-12-29T05:00:00Z","v":580833,"vw":19.297317},{"c":19.13,"h":19.42,"l":19.085,"n":8516,"o":19.28,"t":"2025-12-30T05:00:00Z","v":649103,"vw":19.273247},{"c":19.11,"h":19.25,"l":19.01,"n":8734,"o":19.22,"t":"2025-12-31T05:00:00Z","v":931139,"vw":19.128613},{"c":19.02,"h":19.0936,"l":18.855,"n":10551,"o":19.04,"t":"2026-01-02T05:00:00Z","v":649784,"vw":18.985414},{"c":19.62,"h":19.835,"l":18.97,"n":10107,"o":18.97,"t":"2026-01-05T05:00:00Z","v":687662,"vw":19.561266},{"c":18.96,"h":19.45,"l":18.57,"n":12447,"o":19.44,"t":"2026-01-06T05:00:00Z","v":843158,"vw":18.888246},{"c":18.95,"h":19.07,"l":18.68,"n":12436,"o":19.06,"t":"2026-01-07T05:00:00Z","v":691343,"vw":18.883353},{"c":19.71,"h":19.76,"l":18.84,"n":10738,"o":18.9,"t":"2026-01-08T05:00:00Z","v":825128,"vw":19.539252},{"c":20.3,"h":20.33,"l":19.74,"n":12298,"o":19.74,"t":"2026-01-09T05:00:00Z","v":881283,"vw":20.210684},{"c":20.18,"h":20.46,"l":20.102,"n":8427,"o":20.21,"t":"2026-01-12T05:00:00Z","v":697414,"vw":20.241578},{"c":19.94,"h":20.2,"l":19.91,"n":9002,"o":20.13,"t":"2026-01-13T05:00:00Z","v":547845,"vw":20.012338},{"c":19.93,"h":20.12,"l":19.45,"n":13514,"o":19.98,"t":"2026-01-14T05:00:00Z","v":832358,"vw":19.885505},{"c":19.91,"h":20.195,"l":19.65,"n":9920,"o":19.91,"t":"2026-01-15T05:00:00Z","v":655564,"vw":19.948496},{"c":20.01,"h":20.08,"l":19.72,"n":8903,"o":19.84,"t":"2026-01-16T05:00:00Z","v":651257,"vw":19.935823},{"c":20.17,"h":20.98,"l":19.68,"n":18235,"o":19.77,"t":"2026-01-20T05:00:00Z","v":1861058,"vw":20.336228},{"c":19.86,"h":20.2,"l":19.63,"n":12902,"o":20.14,"t":"2026-01-21T05:00:00Z","v":1033459,"vw":19.816319},{"c":20.13,"h":20.29,"l":19.96,"n":8907,"o":19.96,"t":"2026-01-22T05:00:00Z","v":694432,"vw":20.095484},{"c":20.07,"h":20.2,"l":19.975,"n":7715,"o":20.02,"t":"2026-01-23T05:00:00Z","v":354874,"vw":20.07777},{"c":18.66,"h":20.2,"l":18.115,"n":17968,"o":20.16,"t":"2026-01-26T05:00:00Z","v":1813649,"vw":18.838372},{"c":18.66,"h":18.77,"l":18.43,"n":15650,"o":18.605,"t":"2026-01-27T05:00:00Z","v":1190749,"vw":18.643394},{"c":18.47,"h":18.66,"l":18.275,"n":13055,"o":18.66,"t":"2026-01-28T05:00:00Z","v":987585,"vw":18.438637},{"c":18.75,"h":18.81,"l":18.32,"n":13009,"o":18.48,"t":"2026-01-29T05:00:00Z","v":1160506,"vw":18.651508},{"c":18.53,"h":18.7751,"l":18.435,"n":11567,"o":18.6,"t":"2026-01-30T05:00:00Z","v":1058408,"vw":18.551273},{"c":18.51,"h":18.75,"l":18.4001,"n":12740,"o":18.59,"t":"2026-02-02T05:00:00Z","v":1004284,"vw":18.5852},{"c":18.7,"h":18.7,"l":18.27,"n":14092,"o":18.39,"t":"2026-02-03T05:00:00Z","v":948797,"vw":18.564356},{"c":18.62,"h":18.72,"l":18.31,"n":13642,"o":18.72,"t":"2026-02-04T05:00:00Z","v":840610,"vw":18.553471},{"c":18.63,"h":18.865,"l":18.465,"n":13505,"o":18.62,"t":"2026-02-05T05:00:00Z","v":729210,"vw":18.599598},{"c":18.72,"h":18.85,"l":18.51,"n":15847,"o":18.68,"t":"2026-02-06T05:00:00Z","v":2095848,"vw":18.667676},{"c":18.89,"h":18.93,"l":18.35,"n":9621,"o":18.68,"t":"2026-02-09T05:00:00Z","v":570765,"vw":18.803598},{"c":18.69,"h":18.93,"l":18.66,"n":10005,"o":18.84,"t":"2026-02-10T05:00:00Z","v":507051,"vw":18.746237},{"c":18.5,"h":18.9499,"l":18.43,"n":13079,"o":18.72,"t":"2026-02-11T05:00:00Z","v":662969,"vw":18.574661},{"c":17.86,"h":19.69,"l":16.16,"n":34341,"o":19.45,"t":"2026-02-12T05:00:00Z","v":2475101,"vw":17.446891},{"c":18.92,"h":19.26,"l":18.065,"n":27211,"o":18.22,"t":"2026-02-13T05:00:00Z","v":1829830,"vw":18.898228},{"c":18.69,"h":19.3,"l":18.35,"n":14480,"o":19.23,"t":"2026-02-17T05:00:00Z","v":888372,"vw":18.652304},{"c":18.56,"h":18.94,"l":18.45,"n":12999,"o":18.64,"t":"2026-02-18T05:00:00Z","v":762151,"vw":18.66512},{"c":18.66,"h":18.7999,"l":18.46,"n":11110,"o":18.54,"t":"2026-02-19T05:00:00Z","v":754463,"vw":18.633973},{"c":16.74,"h":18.52,"l":16.37,"n":35425,"o":18.52,"t":"2026-02-20T05:00:00Z","v":3068283,"vw":16.806993},{"c":16.21,"h":16.625,"l":15.735,"n":21764,"o":16.58,"t":"2026-02-23T05:00:00Z","v":1522645,"vw":16.142984},{"c":16.47,"h":16.6,"l":16.09,"n":15498,"o":16.14,"t":"2026-02-24T05:00:00Z","v":1032127,"vw":16.385327},{"c":17.17,"h":17.27,"l":16.24,"n":16249,"o":16.5,"t":"2026-02-25T05:00:00Z","v":1127272,"vw":16.999445},{"c":17.48,"h":17.58,"l":17.11,"n":14977,"o":17.23,"t":"2026-02-26T05:00:00Z","v":1000560,"vw":17.40328},{"c":17.68,"h":17.9,"l":17.07,"n":14659,"o":17.23,"t":"2026-02-27T05:00:00Z","v":1076726,"vw":17.633829},{"c":18.19,"h":18.425,"l":17.46,"n":16799,"o":17.48,"t":"2026-03-02T05:00:00Z","v":1296053,"vw":18.142023},{"c":18.34,"h":18.38,"l":17.705,"n":16784,"o":17.91,"t":"2026-03-03T05:00:00Z","v":1519130,"vw":18.133348},{"c":18.46,"h":18.62,"l":18,"n":10400,"o":18.5,"t":"2026-03-04T05:00:00Z","v":745037,"vw":18.380147},{"c":18.39,"h":18.51,"l":18.09,"n":12575,"o":18.41,"t":"2026-03-05T05:00:00Z","v":714142,"vw":18.324883},{"c":18.06,"h":18.19,"l":17.69,"n":13304,"o":18.11,"t":"2026-03-06T05:00:00Z","v":824340,"vw":18.011331},{"c":17.92,"h":18.01,"l":17.44,"n":16899,"o":17.89,"t":"2026-03-09T04:00:00Z","v":943470,"vw":17.757298},{"c":17.72,"h":18.07,"l":17.15,"n":15810,"o":17.65,"t":"2026-03-10T04:00:00Z","v":1132076,"vw":17.732927},{"c":17.49,"h":17.9,"l":17.32,"n":17999,"o":17.86,"t":"2026-03-11T04:00:00Z","v":1065776,"vw":17.496118},{"c":17.64,"h":17.88,"l":17.22,"n":11981,"o":17.31,"t":"2026-03-12T04:00:00Z","v":747251,"vw":17.658374},{"c":18.21,"h":18.22,"l":17.38,"n":16263,"o":17.66,"t":"2026-03-13T04:00:00Z","v":802894,"vw":18.006926},{"c":19,"h":19.23,"l":17.97,"n":19386,"o":18.23,"t":"2026-03-16T04:00:00Z","v":1547978,"vw":18.844716},{"c":20.28,"h":20.31,"l":19.08,"n":22437,"o":19.1,"t":"2026-03-17T04:00:00Z","v":2105163,"vw":20.030765},{"c":20.22,"h":20.72,"l":19.78,"n":22929,"o":20.05,"t":"2026-03-18T04:00:00Z","v":1492333,"vw":20.291879},{"c":19.91,"h":20.4,"l":19.79,"n":15964,"o":20.15,"t":"2026-03-19T04:00:00Z","v":1144362,"vw":19.965282},{"c":19.46,"h":19.91,"l":19.4,"n":16039,"o":19.91,"t":"2026-03-20T04:00:00Z","v":4315063,"vw":19.486331},{"c":20.23,"h":20.42,"l":19.27,"n":16848,"o":19.27,"t":"2026-03-23T04:00:00Z","v":1468321,"vw":20.143512},{"c":19.94,"h":20.6,"l":19.89,"n":18586,"o":20.55,"t":"2026-03-24T04:00:00Z","v":2714590,"vw":20.296606},{"c":19.98,"h":20.435,"l":19.9,"n":20795,"o":20.01,"t":"2026-03-25T04:00:00Z","v":2334511,"vw":20.120919},{"c":19.79,"h":20.17,"l":19.74,"n":13633,"o":19.89,"t":"2026-03-26T04:00:00Z","v":995732,"vw":19.845466},{"c":19.44,"h":19.78,"l":19.33,"n":13347,"o":19.43,"t":"2026-03-27T04:00:00Z","v":1299599,"vw":19.49783},{"c":19.07,"h":19.51,"l":18.9501,"n":14862,"o":19.42,"t":"2026-03-30T04:00:00Z","v":1000631,"vw":19.186499},{"c":18.91,"h":19.315,"l":18.69,"n":13382,"o":19.15,"t":"2026-03-31T04:00:00Z","v":1170661,"vw":18.931815},{"c":19.13,"h":19.245,"l":18.46,"n":11298,"o":18.94,"t":"2026-04-01T04:00:00Z","v":792378,"vw":19.003202},{"c":20.51,"h":20.51,"l":18.8,"n":14352,"o":18.88,"t":"2026-04-02T04:00:00Z","v":1099019,"vw":20.221664},{"c":20.05,"h":20.77,"l":19.96,"n":13471,"o":20.61,"t":"2026-04-06T04:00:00Z","v":1025699,"vw":20.28149},{"c":19.98,"h":20.325,"l":19.69,"n":9522,"o":20.12,"t":"2026-04-07T04:00:00Z","v":676717,"vw":19.963714},{"c":20.38,"h":20.4,"l":19.78,"n":9494,"o":20.21,"t":"2026-04-08T04:00:00Z","v":1101531,"vw":20.260704},{"c":20.22,"h":20.585,"l":20.1336,"n":7648,"o":20.3,"t":"2026-04-09T04:00:00Z","v":525263,"vw":20.27126},{"c":19.92,"h":20.3,"l":19.76,"n":6275,"o":20.3,"t":"2026-04-10T04:00:00Z","v":399253,"vw":19.948716},{"c":19.93,"h":19.96,"l":19.445,"n":9936,"o":19.85,"t":"2026-04-13T04:00:00Z","v":815850,"vw":19.854874},{"c":19.95,"h":20.31,"l":19.865,"n":9224,"o":19.93,"t":"2026-04-14T04:00:00Z","v":1349910,"vw":20.011733},{"c":20.08,"h":20.46,"l":19.8311,"n":10292,"o":19.95,"t":"2026-04-15T04:00:00Z","v":661689,"vw":20.133737},{"c":20.22,"h":20.31,"l":19.97,"n":11399,"o":20.09,"t":"2026-04-16T04:00:00Z","v":710654,"vw":20.161451},{"c":20.45,"h":20.59,"l":20.23,"n":9819,"o":20.23,"t":"2026-04-17T04:00:00Z","v":982134,"vw":20.440084},{"c":20.62,"h":20.7499,"l":20.27,"n":8882,"o":20.41,"t":"2026-04-20T04:00:00Z","v":1160928,"vw":20.6024},{"c":20.57,"h":20.87,"l":20.4301,"n":10193,"o":20.7,"t":"2026-04-21T04:00:00Z","v":506826,"vw":20.589927},{"c":20.41,"h":20.89,"l":20.24,"n":12895,"o":20.69,"t":"2026-04-22T04:00:00Z","v":965373,"vw":20.524063},{"c":20.04,"h":20.69,"l":20.02,"n":8893,"o":20.42,"t":"2026-04-23T04:00:00Z","v":441319,"vw":20.142624},{"c":20.51,"h":20.83,"l":19.93,"n":11738,"o":20,"t":"2026-04-24T04:00:00Z","v":783711,"vw":20.472143},{"c":20.25,"h":20.7,"l":20.205,"n":9067,"o":20.36,"t":"2026-04-27T04:00:00Z","v":507737,"vw":20.312858},{"c":20.57,"h":20.6,"l":20.21,"n":7886,"o":20.38,"t":"2026-04-28T04:00:00Z","v":502605,"vw":20.495014},{"c":20.54,"h":20.685,"l":20.44,"n":6276,"o":20.57,"t":"2026-04-29T04:00:00Z","v":412472,"vw":20.547267},{"c":20.46,"h":20.72,"l":20.3,"n":9100,"o":20.48,"t":"2026-04-30T04:00:00Z","v":613582,"vw":20.461903},{"c":20.58,"h":20.7,"l":20.25,"n":9878,"o":20.64,"t":"2026-05-01T04:00:00Z","v":636548,"vw":20.55822},{"c":20.15,"h":20.44,"l":19.99,"n":8733,"o":20.44,"t":"2026-05-04T04:00:00Z","v":607091,"vw":20.174352},{"c":19.42,"h":20.3,"l":19.42,"n":16435,"o":20.2,"t":"2026-05-05T04:00:00Z","v":1229701,"vw":19.815793},{"c":21.17,"h":21.52,"l":19.76,"n":25825,"o":19.76,"t":"2026-05-06T04:00:00Z","v":1861725,"vw":21.051626},{"c":21.82,"h":22.2,"l":20.3,"n":30750,"o":21.6,"t":"2026-05-07T04:00:00Z","v":2920616,"vw":21.583767},{"c":20.33,"h":22.09,"l":20.31,"n":25726,"o":21.59,"t":"2026-05-08T04:00:00Z","v":1979681,"vw":20.758685},{"c":19.88,"h":20.72,"l":19.82,"n":18134,"o":20.28,"t":"2026-05-11T04:00:00Z","v":1458418,"vw":20.011102},{"c":19.6,"h":19.87,"l":19.35,"n":13947,"o":19.87,"t":"2026-05-12T04:00:00Z","v":1086431,"vw":19.572805},{"c":20.6,"h":20.68,"l":19.31,"n":13952,"o":19.38,"t":"2026-05-13T04:00:00Z","v":1080022,"vw":20.212282},{"c":21.25,"h":21.51,"l":20.55,"n":15191,"o":20.82,"t":"2026-05-14T04:00:00Z","v":1105906,"vw":21.187864},{"c":20.74,"h":21.305,"l":20.505,"n":15917,"o":21.19,"t":"2026-05-15T04:00:00Z","v":1609415,"vw":20.861101},{"c":21.02,"h":21.37,"l":20.74,"n":11364,"o":20.74,"t":"2026-05-18T04:00:00Z","v":719424,"vw":21.049009},{"c":21.01,"h":21.185,"l":20.74,"n":10165,"o":21,"t":"2026-05-19T04:00:00Z","v":631728,"vw":21.004656},{"c":21.39,"h":21.42,"l":20.79,"n":11404,"o":21.04,"t":"2026-05-20T04:00:00Z","v":746295,"vw":21.31772},{"c":21.12,"h":21.89,"l":21.1,"n":11746,"o":21.19,"t":"2026-05-21T04:00:00Z","v":865726,"vw":21.441655},{"c":21.5,"h":21.63,"l":21.02,"n":9274,"o":21.04,"t":"2026-05-22T04:00:00Z","v":661208,"vw":21.475345},{"c":21.19,"h":21.81,"l":21.09,"n":13645,"o":21.33,"t":"2026-05-26T04:00:00Z","v":1583134,"vw":21.231789},{"c":21.19,"h":21.74,"l":21.04,"n":12609,"o":21.54,"t":"2026-05-27T04:00:00Z","v":674624,"vw":21.237135},{"c":21.77,"h":21.79,"l":20.86,"n":13333,"o":21.05,"t":"2026-05-28T04:00:00Z","v":722911,"vw":21.565781},{"c":21.08,"h":21.69,"l":21.03,"n":15897,"o":21.49,"t":"2026-05-29T04:00:00Z","v":1259246,"vw":21.239033},{"c":21.21,"h":21.45,"l":20.765,"n":13281,"o":21,"t":"2026-06-01T04:00:00Z","v":771378,"vw":21.091959},{"c":21.35,"h":21.81,"l":20.97,"n":16038,"o":21,"t":"2026-06-02T04:00:00Z","v":935341,"vw":21.4396},{"c":21.71,"h":21.9,"l":21.13,"n":13557,"o":21.21,"t":"2026-06-03T04:00:00Z","v":736551,"vw":21.664297},{"c":23.06,"h":23.1,"l":21.85,"n":16810,"o":22,"t":"2026-06-04T04:00:00Z","v":1369636,"vw":22.836165},{"c":23.21,"h":23.43,"l":22.74,"n":13045,"o":23.06,"t":"2026-06-05T04:00:00Z","v":827035,"vw":23.176582},{"c":24.72,"h":24.9399,"l":23,"n":23092,"o":23.27,"t":"2026-06-08T04:00:00Z","v":1735749,"vw":24.609647},{"c":25.18,"h":25.4,"l":24.56,"n":23042,"o":24.95,"t":"2026-06-09T04:00:00Z","v":1466157,"vw":25.038731},{"c":26.45,"h":26.97,"l":25.08,"n":27686,"o":25.26,"t":"2026-06-10T04:00:00Z","v":2276434,"vw":26.256656},{"c":26.85,"h":27.285,"l":26.2901,"n":18253,"o":26.45,"t":"2026-06-11T04:00:00Z","v":1373992,"vw":26.94714},{"c":27.1,"h":27.2,"l":26.4,"n":15492,"o":26.7,"t":"2026-06-12T04:00:00Z","v":924047,"vw":26.923604},{"c":27.77,"h":27.85,"l":26.56,"n":22376,"o":26.72,"t":"2026-06-15T04:00:00Z","v":1494121,"vw":27.455206},{"c":27.88,"h":27.98,"l":26.87,"n":18982,"o":27.78,"t":"2026-06-16T04:00:00Z","v":1246363,"vw":27.634199},{"c":28.17,"h":28.62,"l":27.46,"n":22692,"o":27.85,"t":"2026-06-17T04:00:00Z","v":1705062,"vw":28.182369},{"c":28.9,"h":28.96,"l":27.906,"n":22757,"o":28.23,"t":"2026-06-18T04:00:00Z","v":2773691,"vw":28.73516},{"c":29.65,"h":30.4545,"l":28.62,"n":22280,"o":28.75,"t":"2026-06-22T04:00:00Z","v":1887423,"vw":29.723461},{"c":29.73,"h":30.765,"l":29.16,"n":21450,"o":29.47,"t":"2026-06-23T04:00:00Z","v":1886707,"vw":30.079888},{"c":29.8,"h":30.3998,"l":29.63,"n":17585,"o":30.02,"t":"2026-06-24T04:00:00Z","v":1278334,"vw":29.919679},{"c":29.38,"h":29.86,"l":29.03,"n":16473,"o":29.73,"t":"2026-06-25T04:00:00Z","v":1094245,"vw":29.373796},{"c":30.77,"h":30.95,"l":29.55,"n":21569,"o":30.27,"t":"2026-06-26T04:00:00Z","v":2646432,"vw":30.602152},{"c":30.29,"h":31.045,"l":30.06,"n":20340,"o":30.82,"t":"2026-06-29T04:00:00Z","v":1174671,"vw":30.432928},{"c":30.38,"h":30.85,"l":29.63,"n":15158,"o":30.17,"t":"2026-06-30T04:00:00Z","v":1585397,"vw":30.38833},{"c":31.01,"h":31.545,"l":30.42,"n":18241,"o":30.67,"t":"2026-07-01T04:00:00Z","v":1412951,"vw":31.082359},{"c":31.03,"h":31.66,"l":30.45,"n":15665,"o":31.07,"t":"2026-07-02T04:00:00Z","v":794381,"vw":30.909607},{"c":30.42,"h":32.6,"l":29.58,"n":33881,"o":32.3,"t":"2026-07-06T04:00:00Z","v":2759005,"vw":30.747767},{"c":29.3,"h":31.82,"l":29.1,"n":29566,"o":31,"t":"2026-07-07T04:00:00Z","v":1779534,"vw":29.883599},{"c":30.62,"h":30.63,"l":28.7,"n":21746,"o":29.06,"t":"2026-07-08T04:00:00Z","v":1620920,"vw":30.287539},{"c":31.28,"h":31.78,"l":30.715,"n":20550,"o":30.8,"t":"2026-07-09T04:00:00Z","v":1464945,"vw":31.35017},{"c":31.89,"h":31.97,"l":31.1,"n":14394,"o":31.2,"t":"2026-07-10T04:00:00Z","v":753601,"vw":31.69224},{"c":31.43,"h":32.3,"l":30.99,"n":15658,"o":32,"t":"2026-07-13T04:00:00Z","v":853471,"vw":31.320204},{"c":31.36,"h":31.88,"l":31.25,"n":12366,"o":31.62,"t":"2026-07-14T04:00:00Z","v":821801,"vw":31.441572},{"c":31.09,"h":31.6,"l":31.02,"n":13034,"o":31.43,"t":"2026-07-15T04:00:00Z","v":1008490,"vw":31.19661},{"c":30.65,"h":31.59,"l":30.61,"n":13931,"o":31.29,"t":"2026-07-16T04:00:00Z","v":832262,"vw":30.826651},{"c":30.65,"h":30.75,"l":30.06,"n":19858,"o":30.32,"t":"2026-07-17T04:00:00Z","v":983479,"vw":30.465473},{"c":31.85,"h":32.2,"l":30.66,"n":17099,"o":30.66,"t":"2026-07-20T04:00:00Z","v":874474,"vw":31.856498},{"c":32.08,"h":32.6883,"l":31.62,"n":15070,"o":32.15,"t":"2026-07-21T04:00:00Z","v":846372,"vw":32.084355},{"c":32.18,"h":32.47,"l":31.6105,"n":13308,"o":32.1,"t":"2026-07-22T04:00:00Z","v":941677,"vw":32.067125},{"c":31.65,"h":32.3147,"l":31.042,"n":14110,"o":31.7,"t":"2026-07-23T04:00:00Z","v":1953567,"vw":31.627629},{"c":31.35,"h":32.54,"l":31.25,"n":11563,"o":31.81,"t":"2026-07-24T04:00:00Z","v":590213,"vw":31.669655},{"c":31.21,"h":31.71,"l":30.92,"n":12655,"o":31.61,"t":"2026-07-27T04:00:00Z","v":995987,"vw":31.257445},{"c":30.63,"h":31.525,"l":30.56,"n":10680,"o":30.99,"t":"2026-07-28T04:00:00Z","v":964411,"vw":30.81202},{"c":29.75,"h":30.795,"l":29.67,"n":13412,"o":30.66,"t":"2026-07-29T04:00:00Z","v":724849,"vw":30.078166},{"c":29.8,"h":30.09,"l":29.46,"n":13385,"o":29.78,"t":"2026-07-30T04:00:00Z","v":659860,"vw":29.774531},{"c":29.9,"h":30.55,"l":29.53,"n":13062,"o":29.93,"t":"2026-07-31T04:00:00Z","v":1064820,"vw":29.885283},{"c":30.3,"h":30.815,"l":29.708,"n":11486,"o":29.74,"t":"2026-08-03T04:00:00Z","v":707053,"vw":30.35645},{"c":30.15,"h":30.58,"l":29.87,"n":11014,"o":29.87,"t":"2026-08-04T04:00:00Z","v":841869,"vw":30.167563},{"c":31.23,"h":32.4,"l":30.54,"n":25265,"o":30.97,"t":"2026-08-05T04:00:00Z","v":2565734,"vw":31.194356},{"c":32.24,"h":34,"l":28.5,"n":32153,"o":28.82,"t":"2026-08-06T04:00:00Z","v":2609775,"vw":32.431489},{"c":32.27,"h":32.77,"l":31.76,"n":14256,"o":32.34,"t":"2026-08-07T04:00:00Z","v":1203691,"vw":32.353353},{"c":33,"h":34.86,"l":32.93,"n":24753,"o":33.97,"t":"2026-08-10T04:00:00Z","v":1629695,"vw":33.736374},{"c":33.92,"h":34.43,"l":32.66,"n":17692,"o":33.19,"t":"2026-08-11T04:00:00Z","v":1724188,"vw":33.77558},{"c":33.6,"h":34.66,"l":32.995,"n":30959,"o":33.9,"t":"2026-08-12T04:00:00Z","v":2922192,"vw":33.665006},{"c":31.6,"h":34.06,"l":31.515,"n":25132,"o":33.53,"t":"2026-08-13T04:00:00Z","v":1822242,"vw":32.689173},{"c":32.82,"h":33.06,"l":31.56,"n":25106,"o":31.56,"t":"2026-08-14T04:00:00Z","v":1803517,"vw":32.403178},{"c":33.58,"h":34.05,"l":33.07,"n":23996,"o":33.46,"t":"2026-08-17T04:00:00Z","v":1773313,"vw":33.619972},{"c":32.4,"h":33.44,"l":32.31,"n":15334,"o":33.38,"t":"2026-08-18T04:00:00Z","v":1084720,"vw":32.68254},{"c":31.99,"h":32.53,"l":31.01,"n":16148,"o":32.53,"t":"2026-08-19T04:00:00Z","v":1141796,"vw":31.703907},{"c":33.51,"h":33.6,"l":31.85,"n":22017,"o":32,"t":"2026-08-20T04:00:00Z","v":1718961,"vw":33.160956},{"c":34.01,"h":34.05,"l":33.05,"n":27392,"o":33.7,"t":"2026-08-21T04:00:00Z","v":2431343,"vw":33.839285},{"c":33.84,"h":34.5,"l":33.7,"n":20634,"o":34.01,"t":"2026-08-24T04:00:00Z","v":1345726,"vw":34.037852},{"c":33.14,"h":33.92,"l":32.83,"n":15651,"o":33.72,"t":"2026-08-25T04:00:00Z","v":985746,"vw":33.173668},{"c":33.99,"h":34.16,"l":32.985,"n":21886,"o":33.13,"t":"2026-08-26T04:00:00Z","v":1909468,"vw":33.876142},{"c":33.79,"h":33.96,"l":32.95,"n":17017,"o":33.49,"t":"2026-08-27T04:00:00Z","v":1479449,"vw":33.603605},{"c":33.81,"h":34.3948,"l":33.64,"n":18008,"o":33.85,"t":"2026-08-28T04:00:00Z","v":1777861,"vw":34.044518},{"c":33.22,"h":33.99,"l":33.06,"n":15613,"o":33.51,"t":"2026-08-31T04:00:00Z","v":1194323,"vw":33.337765},{"c":32.72,"h":33.45,"l":31.73,"n":20388,"o":33.44,"t":"2026-09-01T04:00:00Z","v":2188163,"vw":32.445479},{"c":32.61,"h":33.31,"l":32.1692,"n":16159,"o":32.87,"t":"2026-09-02T04:00:00Z","v":1598921,"vw":32.6908},{"c":33.66,"h":34.15,"l":32.28,"n":16783,"o":32.31,"t":"2026-09-03T04:00:00Z","v":1687047,"vw":33.750903},{"c":34.71,"h":34.86,"l":33.15,"n":18472,"o":33.46,"t":"2026-09-04T04:00:00Z","v":1032886,"vw":34.468337},{"c":35.05,"h":35.26,"l":34.17,"n":20305,"o":34.49,"t":"2026-09-08T04:00:00Z","v":1833235,"vw":34.924924},{"c":34.37,"h":35.3,"l":33.73,"n":24158,"o":35.09,"t":"2026-09-09T04:00:00Z","v":2177004,"vw":34.466896},{"c":34.41,"h":34.68,"l":34.125,"n":21211,"o":34.41,"t":"2026-09-10T04:00:00Z","v":2253733,"vw":34.420956},{"c":34.93,"h":35.07,"l":34.02,"n":16893,"o":34.02,"t":"2026-09-11T04:00:00Z","v":2764645,"vw":34.829032},{"c":34.23,"h":35.2599,"l":34.041,"n":17612,"o":34.75,"t":"2026-09-14T04:00:00Z","v":1360662,"vw":34.411148},{"c":35.38,"h":36.07,"l":33.71,"n":23278,"o":34.34,"t":"2026-09-15T04:00:00Z","v":2169365,"vw":35.360616},{"c":34.93,"h":35.76,"l":34.76,"n":20548,"o":35.01,"t":"2026-09-16T04:00:00Z","v":2289756,"vw":35.181906},{"c":35.54,"h":35.6,"l":35.02,"n":18404,"o":35.02,"t":"2026-09-17T04:00:00Z","v":1658260,"vw":35.383516},{"c":35.23,"h":36.55,"l":35.09,"n":29384,"o":35.92,"t":"2026-09-18T04:00:00Z","v":3644855,"vw":35.546358},{"c":32.41,"h":35.385,"l":32.29,"n":22706,"o":35.01,"t":"2026-09-21T04:00:00Z","v":1989851,"vw":32.764652},{"c":31.47,"h":33,"l":30.7,"n":30186,"o":32.63,"t":"2026-09-22T04:00:00Z","v":2409568,"vw":31.396},{"c":32.28,"h":32.76,"l":30.55,"n":21903,"o":31.29,"t":"2026-09-23T04:00:00Z","v":1765419,"vw":31.983129},{"c":34.36,"h":34.625,"l":32.07,"n":28252,"o":32.15,"t":"2026-09-24T04:00:00Z","v":2598698,"vw":34.114223},{"c":32.13,"h":33.9,"l":31.33,"n":33832,"o":32.91,"t":"2026-09-25T04:00:00Z","v":2881979,"vw":32.310309},{"c":31.69,"h":33.18,"l":30.66,"n":31696,"o":32.05,"t":"2026-09-28T04:00:00Z","v":2470158,"vw":31.524398},{"c":32.67,"h":32.79,"l":31.49,"n":24380,"o":31.57,"t":"2026-09-29T04:00:00Z","v":2511098,"vw":32.377675},{"c":32.25,"h":33.25,"l":32.14,"n":21302,"o":32.65,"t":"2026-09-30T04:00:00Z","v":1805058,"vw":32.467618},{"c":32.49,"h":33.28,"l":31.96,"n":24624,"o":33.28,"t":"2026-10-01T04:00:00Z","v":2511909,"vw":32.525442},{"c":33.43,"h":34.15,"l":32.62,"n":27022,"o":32.69,"t":"2026-10-02T04:00:00Z","v":1685025,"vw":33.678034},{"c":33.73,"h":35.02,"l":33.4,"n":32263,"o":33.7,"t":"2026-10-05T04:00:00Z","v":2918267,"vw":33.887819},{"c":31.78,"h":34.25,"l":31.29,"n":25599,"o":33.5,"t":"2026-10-06T04:00:00Z","v":4384242,"vw":32.289322},{"c":31.82,"h":32.58,"l":31.02,"n":22071,"o":31.62,"t":"2026-10-07T04:00:00Z","v":1724318,"vw":31.790926},{"c":32.71,"h":32.73,"l":31.29,"n":24845,"o":31.38,"t":"2026-10-08T04:00:00Z","v":2159891,"vw":32.312152},{"c":32.93,"h":33.415,"l":32.02,"n":25012,"o":32.6,"t":"2026-10-09T04:00:00Z","v":1480647,"vw":32.978625},{"c":33.6,"h":34.0423,"l":33.08,"n":22707,"o":33.08,"t":"2026-10-12T04:00:00Z","v":1549167,"vw":33.668086},{"c":34.03,"h":34.365,"l":33.425,"n":23120,"o":33.87,"t":"2026-10-13T04:00:00Z","v":1384872,"vw":33.964429},{"c":32.56,"h":34.24,"l":32.475,"n":20205,"o":33.97,"t":"2026-10-14T04:00:00Z","v":1439887,"vw":33.033206},{"c":31.23,"h":32.715,"l":30.83,"n":22533,"o":32.47,"t":"2026-10-15T04:00:00Z","v":1603789,"vw":31.362321},{"c":30.67,"h":31.62,"l":29.925,"n":25799,"o":31.23,"t":"2026-10-16T04:00:00Z","v":1905576,"vw":30.402147},{"c":29.9,"h":31.17,"l":28.71,"n":28886,"o":31.06,"t":"2026-10-19T04:00:00Z","v":2257866,"vw":29.734717},{"c":30.34,"h":30.975,"l":29.65,"n":23218,"o":29.96,"t":"2026-10-20T04:00:00Z","v":1596398,"vw":30.268963},{"c":29.52,"h":30.56,"l":29.475,"n":27380,"o":30.56,"t":"2026-10-21T04:00:00Z","v":1729648,"vw":29.770774},{"c":29.33,"h":29.64,"l":28.43,"n":26074,"o":29.37,"t":"2026-10-22T04:00:00Z","v":1701147,"vw":29.062576}],"volatilityBars":[{"c":35.77,"h":35.77,"l":35.72,"n":18,"o":35.72,"t":"2026-09-21T13:15:00Z","v":2540,"vw":35.765299},{"c":34.745,"h":35.385,"l":34.1885,"n":608,"o":35.01,"t":"2026-09-21T13:30:00Z","v":44350,"vw":34.718161},{"c":34.8,"h":34.84,"l":34.58,"n":354,"o":34.74,"t":"2026-09-21T13:45:00Z","v":15047,"vw":34.694676},{"c":33.9793,"h":34.7,"l":33.9793,"n":654,"o":34.7,"t":"2026-09-21T14:00:00Z","v":30554,"vw":34.275225},{"c":33.895,"h":34.1482,"l":33.7855,"n":725,"o":33.99,"t":"2026-09-21T14:15:00Z","v":83132,"vw":33.941907},{"c":33.6,"h":33.9,"l":33.57,"n":662,"o":33.9,"t":"2026-09-21T14:30:00Z","v":42483,"vw":33.698857},{"c":33.101,"h":33.66,"l":33.101,"n":1004,"o":33.63,"t":"2026-09-21T14:45:00Z","v":93987,"vw":33.32951},{"c":33.26,"h":33.345,"l":33.04,"n":1011,"o":33.125,"t":"2026-09-21T15:00:00Z","v":49330,"vw":33.17035},{"c":32.87,"h":33.25,"l":32.83,"n":659,"o":33.25,"t":"2026-09-21T15:15:00Z","v":36807,"vw":32.948423},{"c":33.1,"h":33.19,"l":32.82,"n":770,"o":32.85,"t":"2026-09-21T15:30:00Z","v":52831,"vw":33.058942},{"c":33.04,"h":33.2199,"l":33.032,"n":432,"o":33.1,"t":"2026-09-21T15:45:00Z","v":28503,"vw":33.161931},{"c":33.04,"h":33.175,"l":33.01,"n":683,"o":33.04,"t":"2026-09-21T16:00:00Z","v":33440,"vw":33.071707},{"c":32.8,"h":33.075,"l":32.77,"n":886,"o":33.045,"t":"2026-09-21T16:15:00Z","v":58131,"vw":32.878912},{"c":32.58,"h":32.785,"l":32.48,"n":659,"o":32.785,"t":"2026-09-21T16:30:00Z","v":54385,"vw":32.60131},{"c":32.57,"h":32.78,"l":32.545,"n":650,"o":32.57,"t":"2026-09-21T16:45:00Z","v":45920,"vw":32.645476},{"c":32.39,"h":32.64,"l":32.31,"n":734,"o":32.57,"t":"2026-09-21T17:00:00Z","v":63122,"vw":32.439149},{"c":32.69,"h":32.9,"l":32.365,"n":915,"o":32.4212,"t":"2026-09-21T17:15:00Z","v":75965,"vw":32.668954},{"c":32.64,"h":32.77,"l":32.64,"n":438,"o":32.675,"t":"2026-09-21T17:30:00Z","v":22319,"vw":32.721534},{"c":32.385,"h":32.715,"l":32.29,"n":849,"o":32.645,"t":"2026-09-21T17:45:00Z","v":59512,"vw":32.442717},{"c":32.61,"h":32.74,"l":32.375,"n":704,"o":32.39,"t":"2026-09-21T18:00:00Z","v":38270,"vw":32.505641},{"c":32.44,"h":32.63,"l":32.4,"n":703,"o":32.595,"t":"2026-09-21T18:15:00Z","v":35128,"vw":32.500484},{"c":32.51,"h":32.51,"l":32.38,"n":490,"o":32.43,"t":"2026-09-21T18:30:00Z","v":19446,"vw":32.432552},{"c":32.7,"h":32.81,"l":32.56,"n":604,"o":32.56,"t":"2026-09-21T18:45:00Z","v":23647,"vw":32.651501},{"c":32.49,"h":32.8,"l":32.49,"n":850,"o":32.7,"t":"2026-09-21T19:00:00Z","v":37466,"vw":32.687792},{"c":32.485,"h":32.585,"l":32.4403,"n":804,"o":32.4627,"t":"2026-09-21T19:15:00Z","v":37931,"vw":32.504907},{"c":32.41,"h":32.49,"l":32.33,"n":1236,"o":32.47,"t":"2026-09-21T19:30:00Z","v":54729,"vw":32.40282},{"c":32.42,"h":32.525,"l":32.32,"n":4230,"o":32.41,"t":"2026-09-21T19:45:00Z","v":265410,"vw":32.440687},{"c":32.41,"h":32.41,"l":32.41,"n":35,"o":32.41,"t":"2026-09-21T20:00:00Z","v":557034,"vw":32.41},{"c":32.4507,"h":32.4507,"l":32.4,"n":3,"o":32.41,"t":"2026-09-21T20:15:00Z","v":500,"vw":32.42228},{"c":32.49,"h":32.5,"l":32.49,"n":4,"o":32.5,"t":"2026-09-21T20:30:00Z","v":277,"vw":32.495},{"c":32.4,"h":32.4,"l":32.39,"n":9,"o":32.39,"t":"2026-09-21T23:30:00Z","v":900,"vw":32.398889},{"c":32.41,"h":32.41,"l":32.41,"n":2,"o":32.41,"t":"2026-09-22T11:00:00Z","v":126,"vw":32.41},{"c":32.55,"h":32.55,"l":32.5,"n":5,"o":32.5,"t":"2026-09-22T12:00:00Z","v":792,"vw":32.513991},{"c":32.6037,"h":32.6037,"l":32.6037,"n":1,"o":32.6037,"t":"2026-09-22T13:00:00Z","v":200,"vw":32.6037},{"c":32.7,"h":32.7,"l":32.25,"n":37,"o":32.45,"t":"2026-09-22T13:15:00Z","v":2335,"vw":32.558202},{"c":32.64,"h":32.99,"l":32.54,"n":329,"o":32.63,"t":"2026-09-22T13:30:00Z","v":40202,"vw":32.728695},{"c":32.75,"h":32.97,"l":32.61,"n":213,"o":32.61,"t":"2026-09-22T13:45:00Z","v":13015,"vw":32.872067},{"c":32.85,"h":32.8935,"l":32.64,"n":479,"o":32.845,"t":"2026-09-22T14:00:00Z","v":18624,"vw":32.781005},{"c":32.72,"h":33,"l":32.54,"n":427,"o":32.88,"t":"2026-09-22T14:15:00Z","v":14815,"vw":32.79946},{"c":32.64,"h":32.75,"l":32.6307,"n":416,"o":32.75,"t":"2026-09-22T14:30:00Z","v":18210,"vw":32.690116},{"c":32.23,"h":32.635,"l":32.23,"n":800,"o":32.63,"t":"2026-09-22T14:45:00Z","v":36375,"vw":32.446837},{"c":31.96,"h":32.3,"l":31.9,"n":756,"o":32.28,"t":"2026-09-22T15:00:00Z","v":37807,"vw":32.096807},{"c":31.8,"h":32.03,"l":31.8,"n":814,"o":31.965,"t":"2026-09-22T15:15:00Z","v":48301,"vw":31.945247},{"c":31.77,"h":31.91,"l":31.69,"n":620,"o":31.79,"t":"2026-09-22T15:30:00Z","v":36827,"vw":31.776337},{"c":31.395,"h":31.735,"l":31.28,"n":1271,"o":31.73,"t":"2026-09-22T15:45:00Z","v":95728,"vw":31.444781},{"c":31.68,"h":31.71,"l":31.405,"n":763,"o":31.405,"t":"2026-09-22T16:00:00Z","v":43902,"vw":31.582531},{"c":31.32,"h":31.745,"l":31.31,"n":764,"o":31.695,"t":"2026-09-22T16:15:00Z","v":49476,"vw":31.592231},{"c":30.86,"h":31.35,"l":30.81,"n":1995,"o":31.33,"t":"2026-09-22T16:30:00Z","v":195267,"vw":30.979116},{"c":31,"h":31.03,"l":30.7,"n":1983,"o":30.85,"t":"2026-09-22T16:45:00Z","v":184649,"vw":30.893265},{"c":31.105,"h":31.15,"l":30.87,"n":1313,"o":30.96,"t":"2026-09-22T17:00:00Z","v":97768,"vw":31.011821},{"c":31.195,"h":31.38,"l":31.075,"n":1416,"o":31.085,"t":"2026-09-22T17:15:00Z","v":122908,"vw":31.205621},{"c":31.23,"h":31.23,"l":31.12,"n":1069,"o":31.22,"t":"2026-09-22T17:30:00Z","v":53835,"vw":31.16888},{"c":31.17,"h":31.285,"l":31.16,"n":1027,"o":31.23,"t":"2026-09-22T17:45:00Z","v":42725,"vw":31.2142},{"c":31.08,"h":31.16,"l":31.02,"n":804,"o":31.16,"t":"2026-09-22T18:00:00Z","v":35520,"vw":31.081419},{"c":30.985,"h":31.11,"l":30.985,"n":956,"o":31.07,"t":"2026-09-22T18:15:00Z","v":41875,"vw":31.042289},{"c":31.08,"h":31.1,"l":30.83,"n":1092,"o":30.94,"t":"2026-09-22T18:30:00Z","v":65164,"vw":30.958131},{"c":31.245,"h":31.32,"l":31.1,"n":1460,"o":31.1,"t":"2026-09-22T18:45:00Z","v":190076,"vw":31.170869},{"c":31.14,"h":31.3,"l":31.1,"n":1004,"o":31.22,"t":"2026-09-22T19:00:00Z","v":56753,"vw":31.200186},{"c":31.4,"h":31.4,"l":31.08,"n":1360,"o":31.17,"t":"2026-09-22T19:15:00Z","v":77463,"vw":31.224563},{"c":31.76,"h":31.91,"l":31.375,"n":1980,"o":31.4,"t":"2026-09-22T19:30:00Z","v":115592,"vw":31.729077},{"c":31.45,"h":31.8,"l":31.45,"n":4617,"o":31.76,"t":"2026-09-22T19:45:00Z","v":386236,"vw":31.564567},{"c":31.47,"h":31.47,"l":31.47,"n":49,"o":31.47,"t":"2026-09-22T20:00:00Z","v":263988,"vw":31.47},{"c":32.0867,"h":32.0867,"l":32.0867,"n":2,"o":32.0867,"t":"2026-09-22T20:15:00Z","v":250,"vw":32.0867},{"c":31.46,"h":31.46,"l":31.45,"n":2,"o":31.45,"t":"2026-09-22T22:15:00Z","v":300,"vw":31.456667},{"c":31.46,"h":31.46,"l":31.45,"n":3,"o":31.45,"t":"2026-09-22T22:30:00Z","v":215,"vw":31.455},{"c":31.45,"h":31.45,"l":31.45,"n":8,"o":31.45,"t":"2026-09-23T08:00:00Z","v":107,"vw":31.45},{"c":30.91,"h":31.35,"l":30.65,"n":437,"o":31.29,"t":"2026-09-23T13:30:00Z","v":62345,"vw":30.95449},{"c":30.94,"h":30.95,"l":30.55,"n":933,"o":30.895,"t":"2026-09-23T13:45:00Z","v":191665,"vw":30.777219},{"c":31.25,"h":31.38,"l":30.87,"n":446,"o":30.94,"t":"2026-09-23T14:00:00Z","v":26988,"vw":31.171141},{"c":31.12,"h":31.38,"l":31.065,"n":513,"o":31.26,"t":"2026-09-23T14:15:00Z","v":25912,"vw":31.21141},{"c":31.11,"h":31.26,"l":31.11,"n":427,"o":31.15,"t":"2026-09-23T14:30:00Z","v":22372,"vw":31.179014},{"c":31.1,"h":31.13,"l":31,"n":554,"o":31.1,"t":"2026-09-23T14:45:00Z","v":29723,"vw":31.068832},{"c":31.32,"h":31.32,"l":31.1,"n":688,"o":31.1,"t":"2026-09-23T15:00:00Z","v":33918,"vw":31.188338},{"c":31.37,"h":31.38,"l":31.3,"n":545,"o":31.31,"t":"2026-09-23T15:15:00Z","v":31640,"vw":31.350458},{"c":31.635,"h":31.64,"l":31.37,"n":580,"o":31.38,"t":"2026-09-23T15:30:00Z","v":27834,"vw":31.477908},{"c":31.89,"h":31.91,"l":31.63,"n":456,"o":31.65,"t":"2026-09-23T15:45:00Z","v":22669,"vw":31.720604},{"c":31.73,"h":31.92,"l":31.65,"n":748,"o":31.88,"t":"2026-09-23T16:00:00Z","v":32644,"vw":31.754328},{"c":31.885,"h":31.91,"l":31.72,"n":495,"o":31.74,"t":"2026-09-23T16:15:00Z","v":27531,"vw":31.810185},{"c":32.015,"h":32.08,"l":31.885,"n":787,"o":31.885,"t":"2026-09-23T16:30:00Z","v":52865,"vw":31.996553},{"c":32.21,"h":32.235,"l":31.965,"n":828,"o":32.02,"t":"2026-09-23T16:45:00Z","v":51255,"vw":32.071756},{"c":32.465,"h":32.53,"l":32.12,"n":663,"o":32.2,"t":"2026-09-23T17:00:00Z","v":39790,"vw":32.300437},{"c":32.54,"h":32.625,"l":32.43,"n":806,"o":32.48,"t":"2026-09-23T17:15:00Z","v":54143,"vw":32.523254},{"c":32.465,"h":32.54,"l":32.375,"n":742,"o":32.53,"t":"2026-09-23T17:30:00Z","v":39121,"vw":32.435326},{"c":32.34,"h":32.51,"l":32.31,"n":630,"o":32.465,"t":"2026-09-23T17:45:00Z","v":31304,"vw":32.376541},{"c":32.59,"h":32.665,"l":32.32,"n":1073,"o":32.33,"t":"2026-09-23T18:00:00Z","v":140436,"vw":32.487789},{"c":32.6,"h":32.66,"l":32.53,"n":485,"o":32.605,"t":"2026-09-23T18:15:00Z","v":19133,"vw":32.587411},{"c":32.57,"h":32.63,"l":32.495,"n":744,"o":32.6,"t":"2026-09-23T18:30:00Z","v":34287,"vw":32.552302},{"c":32.75,"h":32.76,"l":32.55,"n":761,"o":32.57,"t":"2026-09-23T18:45:00Z","v":58439,"vw":32.693106},{"c":32.59,"h":32.745,"l":32.51,"n":889,"o":32.74,"t":"2026-09-23T19:00:00Z","v":71936,"vw":32.657907},{"c":32.5301,"h":32.62,"l":32.36,"n":992,"o":32.62,"t":"2026-09-23T19:15:00Z","v":65288,"vw":32.461678},{"c":32.47,"h":32.64,"l":32.46,"n":1153,"o":32.56,"t":"2026-09-23T19:30:00Z","v":54283,"vw":32.560899},{"c":32.3,"h":32.51,"l":32.19,"n":4192,"o":32.47,"t":"2026-09-23T19:45:00Z","v":304685,"vw":32.356921},{"c":32.28,"h":32.28,"l":32.28,"n":31,"o":32.28,"t":"2026-09-23T20:00:00Z","v":206920,"vw":32.28},{"c":32.31,"h":32.31,"l":32.31,"n":2,"o":32.31,"t":"2026-09-23T20:45:00Z","v":145,"vw":32.31},{"c":31.94,"h":31.94,"l":31.94,"n":1,"o":31.94,"t":"2026-09-23T21:30:00Z","v":200,"vw":31.94},{"c":31.3525,"h":31.3525,"l":31.3525,"n":1,"o":31.3525,"t":"2026-09-24T12:15:00Z","v":100,"vw":31.3525},{"c":33.11,"h":33.15,"l":32.07,"n":1008,"o":32.15,"t":"2026-09-24T13:30:00Z","v":98449,"vw":32.47732},{"c":33.74,"h":33.79,"l":33.12,"n":736,"o":33.12,"t":"2026-09-24T13:45:00Z","v":46519,"vw":33.516479},{"c":33.66,"h":33.75,"l":33.39,"n":820,"o":33.75,"t":"2026-09-24T14:00:00Z","v":43004,"vw":33.565515},{"c":33.82,"h":33.88,"l":33.54,"n":833,"o":33.66,"t":"2026-09-24T14:15:00Z","v":42780,"vw":33.785405},{"c":34.26,"h":34.33,"l":33.73,"n":961,"o":33.82,"t":"2026-09-24T14:30:00Z","v":47701,"vw":34.070576},{"c":34.295,"h":34.42,"l":34.25,"n":698,"o":34.26,"t":"2026-09-24T14:45:00Z","v":36128,"vw":34.322475},{"c":34.11,"h":34.3,"l":34.035,"n":1084,"o":34.295,"t":"2026-09-24T15:00:00Z","v":69573,"vw":34.169296},{"c":34.22,"h":34.41,"l":34.09,"n":927,"o":34.09,"t":"2026-09-24T15:15:00Z","v":51515,"vw":34.270855},{"c":34.165,"h":34.27,"l":34.11,"n":686,"o":34.22,"t":"2026-09-24T15:30:00Z","v":34881,"vw":34.175114},{"c":34.26,"h":34.34,"l":34.03,"n":977,"o":34.15,"t":"2026-09-24T15:45:00Z","v":86183,"vw":34.216154},{"c":34.41,"h":34.455,"l":34.11,"n":1023,"o":34.265,"t":"2026-09-24T16:00:00Z","v":87228,"vw":34.292805},{"c":34.34,"h":34.57,"l":34.255,"n":1019,"o":34.41,"t":"2026-09-24T16:15:00Z","v":50896,"vw":34.397183},{"c":34.56,"h":34.625,"l":34.28,"n":1078,"o":34.34,"t":"2026-09-24T16:30:00Z","v":96240,"vw":34.408127},{"c":34.36,"h":34.6,"l":34.34,"n":468,"o":34.58,"t":"2026-09-24T16:45:00Z","v":27304,"vw":34.472834},{"c":34.2,"h":34.375,"l":34.19,"n":614,"o":34.36,"t":"2026-09-24T17:00:00Z","v":25713,"vw":34.294361},{"c":34.32,"h":34.38,"l":34.14,"n":803,"o":34.2,"t":"2026-09-24T17:15:00Z","v":44901,"vw":34.227448},{"c":34.225,"h":34.405,"l":34.17,"n":723,"o":34.34,"t":"2026-09-24T17:30:00Z","v":32035,"vw":34.307796},{"c":34.18,"h":34.28,"l":34.16,"n":620,"o":34.21,"t":"2026-09-24T17:45:00Z","v":30592,"vw":34.217932},{"c":34.2,"h":34.26,"l":34.12,"n":1115,"o":34.17,"t":"2026-09-24T18:00:00Z","v":65344,"vw":34.197841},{"c":34.21,"h":34.3,"l":34.2,"n":965,"o":34.2,"t":"2026-09-24T18:15:00Z","v":37783,"vw":34.262677},{"c":34.32,"h":34.365,"l":34.22,"n":899,"o":34.23,"t":"2026-09-24T18:30:00Z","v":37504,"vw":34.289849},{"c":34.18,"h":34.37,"l":34.16,"n":1097,"o":34.33,"t":"2026-09-24T18:45:00Z","v":48737,"vw":34.273634},{"c":34.2,"h":34.225,"l":34.13,"n":1023,"o":34.17,"t":"2026-09-24T19:00:00Z","v":47996,"vw":34.183825},{"c":34.15,"h":34.27,"l":34.09,"n":1309,"o":34.22,"t":"2026-09-24T19:15:00Z","v":58376,"vw":34.158102},{"c":34.21,"h":34.26,"l":34.15,"n":1572,"o":34.15,"t":"2026-09-24T19:30:00Z","v":80189,"vw":34.217206},{"c":34.36,"h":34.36,"l":34.17,"n":4996,"o":34.21,"t":"2026-09-24T19:45:00Z","v":310864,"vw":34.259234},{"c":34.36,"h":34.36,"l":34.36,"n":35,"o":34.36,"t":"2026-09-24T20:00:00Z","v":211349,"vw":34.36},{"c":34.3,"h":34.3,"l":34.27,"n":2,"o":34.27,"t":"2026-09-24T21:15:00Z","v":200,"vw":34.285},{"c":34.25,"h":34.3,"l":34.15,"n":28,"o":34.15,"t":"2026-09-24T22:15:00Z","v":751,"vw":34.213366},{"c":34.66,"h":34.8,"l":34.66,"n":61,"o":34.8,"t":"2026-09-25T08:45:00Z","v":1714,"vw":34.770365},{"c":32.96,"h":34.24,"l":32.41,"n":67,"o":34.24,"t":"2026-09-25T12:00:00Z","v":5706,"vw":33.038054},{"c":32.0001,"h":33.18,"l":32.0001,"n":7,"o":33,"t":"2026-09-25T12:15:00Z","v":12500,"vw":32.215261},{"c":32.81,"h":32.81,"l":32.81,"n":2,"o":32.81,"t":"2026-09-25T12:30:00Z","v":103,"vw":32.81},{"c":33.0666,"h":33.0666,"l":32.99,"n":5,"o":32.99,"t":"2026-09-25T12:45:00Z","v":4756,"vw":33.056396},{"c":33.3,"h":33.39,"l":33.01,"n":23,"o":33.01,"t":"2026-09-25T13:00:00Z","v":5641,"vw":33.183705},{"c":33.2,"h":33.3,"l":33,"n":24,"o":33.3,"t":"2026-09-25T13:15:00Z","v":5940,"vw":33.222304},{"c":33.18,"h":33.9,"l":32.6,"n":688,"o":32.91,"t":"2026-09-25T13:30:00Z","v":86641,"vw":33.085239},{"c":33.205,"h":33.425,"l":33.195,"n":470,"o":33.235,"t":"2026-09-25T13:45:00Z","v":31210,"vw":33.316978},{"c":32.76,"h":33.205,"l":32.7,"n":913,"o":33.15,"t":"2026-09-25T14:00:00Z","v":44553,"vw":32.872682},{"c":32.0866,"h":32.88,"l":31.9,"n":687,"o":32.79,"t":"2026-09-25T14:15:00Z","v":75336,"vw":32.31671},{"c":31.735,"h":32.1,"l":31.33,"n":1220,"o":31.955,"t":"2026-09-25T14:30:00Z","v":186198,"vw":31.681651},{"c":31.6,"h":31.86,"l":31.6,"n":1066,"o":31.735,"t":"2026-09-25T14:45:00Z","v":73993,"vw":31.720784},{"c":31.62,"h":31.72,"l":31.5,"n":699,"o":31.71,"t":"2026-09-25T15:00:00Z","v":55092,"vw":31.625695},{"c":33.1699,"h":33.17,"l":31.38,"n":2744,"o":31.6273,"t":"2026-09-25T15:15:00Z","v":327565,"vw":32.303254},{"c":33.11,"h":33.28,"l":32.855,"n":965,"o":33.17,"t":"2026-09-25T15:30:00Z","v":47905,"vw":33.075629},{"c":32.87,"h":33.25,"l":32.82,"n":1141,"o":33.09,"t":"2026-09-25T15:45:00Z","v":55568,"vw":33.054075},{"c":32.83,"h":32.935,"l":32.61,"n":1003,"o":32.85,"t":"2026-09-25T16:00:00Z","v":52699,"vw":32.765963},{"c":32.99,"h":32.99,"l":32.8,"n":683,"o":32.81,"t":"2026-09-25T16:15:00Z","v":22291,"vw":32.880668},{"c":32.82,"h":33,"l":32.79,"n":796,"o":33,"t":"2026-09-25T16:30:00Z","v":32233,"vw":32.893959},{"c":32.54,"h":32.97,"l":32.54,"n":1244,"o":32.865,"t":"2026-09-25T16:45:00Z","v":55781,"vw":32.685598},{"c":32.6999,"h":32.79,"l":32.49,"n":1431,"o":32.51,"t":"2026-09-25T17:00:00Z","v":87655,"vw":32.651962},{"c":32.62,"h":32.78,"l":32.62,"n":912,"o":32.69,"t":"2026-09-25T17:15:00Z","v":43475,"vw":32.702462},{"c":32.6,"h":32.665,"l":32.52,"n":808,"o":32.62,"t":"2026-09-25T17:30:00Z","v":35696,"vw":32.583513},{"c":32.595,"h":32.65,"l":32.56,"n":709,"o":32.59,"t":"2026-09-25T17:45:00Z","v":23396,"vw":32.602245},{"c":32.6,"h":32.645,"l":32.54,"n":752,"o":32.6,"t":"2026-09-25T18:00:00Z","v":29598,"vw":32.585651},{"c":32.54,"h":32.63,"l":32.5,"n":999,"o":32.62,"t":"2026-09-25T18:15:00Z","v":56968,"vw":32.549818},{"c":32.37,"h":32.54,"l":32.36,"n":1265,"o":32.53,"t":"2026-09-25T18:30:00Z","v":80068,"vw":32.46021},{"c":32.29,"h":32.4,"l":32.18,"n":1737,"o":32.38,"t":"2026-09-25T18:45:00Z","v":127701,"vw":32.269207},{"c":32.635,"h":32.67,"l":32.21,"n":1548,"o":32.275,"t":"2026-09-25T19:00:00Z","v":109240,"vw":32.396538},{"c":32.29,"h":32.63,"l":32.25,"n":1462,"o":32.63,"t":"2026-09-25T19:15:00Z","v":93949,"vw":32.410592},{"c":32.43,"h":32.51,"l":32.29,"n":1489,"o":32.29,"t":"2026-09-25T19:30:00Z","v":81678,"vw":32.377238},{"c":32.11,"h":32.41,"l":31.91,"n":5719,"o":32.41,"t":"2026-09-25T19:45:00Z","v":469101,"vw":32.086742},{"c":32.13,"h":32.13,"l":32.13,"n":45,"o":32.13,"t":"2026-09-25T20:00:00Z","v":249333,"vw":32.13},{"c":32.13,"h":32.13,"l":32.13,"n":1,"o":32.13,"t":"2026-09-25T23:45:00Z","v":107,"vw":32.13},{"c":31.8,"h":32.04,"l":31.8,"n":5,"o":32.04,"t":"2026-09-28T08:00:00Z","v":1214,"vw":31.972817},{"c":32,"h":32.11,"l":32,"n":2,"o":32.11,"t":"2026-09-28T11:00:00Z","v":200,"vw":32.055},{"c":31.6898,"h":31.6898,"l":31.6898,"n":1,"o":31.6898,"t":"2026-09-28T13:00:00Z","v":147,"vw":31.6898},{"c":32.965,"h":33.18,"l":32.03,"n":708,"o":32.05,"t":"2026-09-28T13:30:00Z","v":67166,"vw":32.719854},{"c":32.455,"h":33.05,"l":32.33,"n":1030,"o":32.95,"t":"2026-09-28T13:45:00Z","v":62410,"vw":32.662364},{"c":31.86,"h":32.49,"l":31.67,"n":1263,"o":32.45,"t":"2026-09-28T14:00:00Z","v":71433,"vw":31.989387},{"c":31.66,"h":31.91,"l":31.58,"n":960,"o":31.85,"t":"2026-09-28T14:15:00Z","v":52944,"vw":31.774215},{"c":31.45,"h":31.785,"l":31.37,"n":1614,"o":31.66,"t":"2026-09-28T14:30:00Z","v":99053,"vw":31.631363},{"c":31.38,"h":31.48,"l":31.27,"n":942,"o":31.45,"t":"2026-09-28T14:45:00Z","v":38469,"vw":31.366152},{"c":31.32,"h":31.49,"l":31.24,"n":1262,"o":31.39,"t":"2026-09-28T15:00:00Z","v":101053,"vw":31.349012},{"c":31.23,"h":31.435,"l":31.1,"n":1456,"o":31.34,"t":"2026-09-28T15:15:00Z","v":174908,"vw":31.23017},{"c":30.96,"h":31.395,"l":30.66,"n":1306,"o":31.25,"t":"2026-09-28T15:30:00Z","v":80941,"vw":31.008431},{"c":31.08,"h":31.14,"l":30.9,"n":868,"o":30.96,"t":"2026-09-28T15:45:00Z","v":41960,"vw":30.993258},{"c":31.26,"h":31.32,"l":31.02,"n":801,"o":31.1,"t":"2026-09-28T16:00:00Z","v":29306,"vw":31.144349},{"c":31.265,"h":31.34,"l":31.01,"n":1095,"o":31.255,"t":"2026-09-28T16:15:00Z","v":50623,"vw":31.179145},{"c":31.185,"h":31.29,"l":31.1,"n":698,"o":31.24,"t":"2026-09-28T16:30:00Z","v":24278,"vw":31.213682},{"c":31.5,"h":31.51,"l":31.19,"n":681,"o":31.19,"t":"2026-09-28T16:45:00Z","v":21007,"vw":31.310343},{"c":31.41,"h":31.53,"l":31.4,"n":927,"o":31.49,"t":"2026-09-28T17:00:00Z","v":38126,"vw":31.463168},{"c":31.445,"h":31.45,"l":31.365,"n":708,"o":31.42,"t":"2026-09-28T17:15:00Z","v":25109,"vw":31.409744},{"c":31.225,"h":31.51,"l":31.12,"n":1121,"o":31.46,"t":"2026-09-28T17:30:00Z","v":47422,"vw":31.352154},{"c":31.1,"h":31.22,"l":31.05,"n":905,"o":31.211,"t":"2026-09-28T17:45:00Z","v":40451,"vw":31.132846},{"c":30.96,"h":31.15,"l":30.86,"n":1113,"o":31.1,"t":"2026-09-28T18:00:00Z","v":50001,"vw":31.013154},{"c":31.33,"h":31.35,"l":30.86,"n":1273,"o":30.96,"t":"2026-09-28T18:15:00Z","v":62080,"vw":31.089197},{"c":31.27,"h":31.405,"l":31.23,"n":928,"o":31.32,"t":"2026-09-28T18:30:00Z","v":51185,"vw":31.302009},{"c":31.22,"h":31.33,"l":31.175,"n":1671,"o":31.27,"t":"2026-09-28T18:45:00Z","v":75636,"vw":31.246239},{"c":31.28,"h":31.34,"l":31.17,"n":1091,"o":31.23,"t":"2026-09-28T19:00:00Z","v":53367,"vw":31.283505},{"c":31.27,"h":31.37,"l":31.255,"n":909,"o":31.295,"t":"2026-09-28T19:15:00Z","v":44130,"vw":31.312391},{"c":31.6,"h":31.64,"l":31.25,"n":1307,"o":31.25,"t":"2026-09-28T19:30:00Z","v":71718,"vw":31.470139},{"c":31.68,"h":31.73,"l":31.45,"n":4772,"o":31.59,"t":"2026-09-28T19:45:00Z","v":323757,"vw":31.588061},{"c":31.6,"h":31.693,"l":31.6,"n":47,"o":31.693,"t":"2026-09-28T20:00:00Z","v":254860,"vw":31.689318},{"c":31.76,"h":32.45,"l":31.76,"n":43,"o":32.45,"t":"2026-09-29T08:30:00Z","v":458,"vw":32.072217},{"c":32.0431,"h":32.0431,"l":32.0431,"n":3,"o":32.0431,"t":"2026-09-29T11:45:00Z","v":132,"vw":32.0431},{"c":31.82,"h":32.0204,"l":31.49,"n":599,"o":31.57,"t":"2026-09-29T13:30:00Z","v":65978,"vw":31.759859},{"c":32.23,"h":32.29,"l":31.68,"n":633,"o":31.85,"t":"2026-09-29T13:45:00Z","v":53078,"vw":31.981577},{"c":32.42,"h":32.43,"l":32.08,"n":704,"o":32.19,"t":"2026-09-29T14:00:00Z","v":36173,"vw":32.233553},{"c":32.3,"h":32.42,"l":32.28,"n":689,"o":32.42,"t":"2026-09-29T14:15:00Z","v":32770,"vw":32.344788},{"c":32.235,"h":32.36,"l":32.205,"n":750,"o":32.29,"t":"2026-09-29T14:30:00Z","v":32827,"vw":32.284381},{"c":32.38,"h":32.48,"l":32.0775,"n":1135,"o":32.25,"t":"2026-09-29T14:45:00Z","v":60077,"vw":32.29911},{"c":32.345,"h":32.415,"l":32.32,"n":775,"o":32.39,"t":"2026-09-29T15:00:00Z","v":33314,"vw":32.370122},{"c":32.3,"h":32.37,"l":32.25,"n":786,"o":32.35,"t":"2026-09-29T15:15:00Z","v":36966,"vw":32.321723},{"c":32.245,"h":32.41,"l":32.24,"n":616,"o":32.32,"t":"2026-09-29T15:30:00Z","v":27574,"vw":32.321908},{"c":32.155,"h":32.335,"l":32.125,"n":1000,"o":32.245,"t":"2026-09-29T15:45:00Z","v":49804,"vw":32.247559},{"c":32.19,"h":32.26,"l":32.055,"n":977,"o":32.17,"t":"2026-09-29T16:00:00Z","v":56588,"vw":32.178587},{"c":32.31,"h":32.315,"l":32.18,"n":667,"o":32.19,"t":"2026-09-29T16:15:00Z","v":27296,"vw":32.256332},{"c":32.23,"h":32.34,"l":32.21,"n":663,"o":32.315,"t":"2026-09-29T16:30:00Z","v":31740,"vw":32.289872},{"c":32.2,"h":32.28,"l":32.19,"n":521,"o":32.225,"t":"2026-09-29T16:45:00Z","v":21017,"vw":32.239111},{"c":32.23,"h":32.255,"l":32.15,"n":577,"o":32.2,"t":"2026-09-29T17:00:00Z","v":25582,"vw":32.221792},{"c":32.125,"h":32.26,"l":32.11,"n":659,"o":32.24,"t":"2026-09-29T17:15:00Z","v":34619,"vw":32.199333},{"c":32.11,"h":32.17,"l":32.11,"n":652,"o":32.125,"t":"2026-09-29T17:30:00Z","v":31564,"vw":32.134163},{"c":32.205,"h":32.225,"l":32.11,"n":704,"o":32.11,"t":"2026-09-29T17:45:00Z","v":28466,"vw":32.186382},{"c":32.22,"h":32.34,"l":32.18,"n":771,"o":32.205,"t":"2026-09-29T18:00:00Z","v":74807,"vw":32.241995},{"c":32.271,"h":32.271,"l":32.21,"n":776,"o":32.22,"t":"2026-09-29T18:15:00Z","v":35528,"vw":32.23494},{"c":32.37,"h":32.37,"l":32.215,"n":861,"o":32.27,"t":"2026-09-29T18:30:00Z","v":37888,"vw":32.279375},{"c":32.345,"h":32.41,"l":32.3,"n":900,"o":32.38,"t":"2026-09-29T18:45:00Z","v":41482,"vw":32.339315},{"c":32.47,"h":32.47,"l":32.285,"n":1012,"o":32.33,"t":"2026-09-29T19:00:00Z","v":41975,"vw":32.343604},{"c":32.395,"h":32.505,"l":32.36,"n":1188,"o":32.47,"t":"2026-09-29T19:15:00Z","v":70747,"vw":32.421328},{"c":32.44,"h":32.495,"l":32.395,"n":1244,"o":32.405,"t":"2026-09-29T19:30:00Z","v":65453,"vw":32.443351},{"c":32.67,"h":32.79,"l":32.435,"n":4205,"o":32.445,"t":"2026-09-29T19:45:00Z","v":280735,"vw":32.623043},{"c":32.67,"h":32.69,"l":32.67,"n":46,"o":32.69,"t":"2026-09-29T20:00:00Z","v":216949,"vw":32.670075},{"c":32.63,"h":33.25,"l":32.57,"n":638,"o":32.65,"t":"2026-09-30T13:30:00Z","v":70887,"vw":32.780022},{"c":32.37,"h":32.685,"l":32.2816,"n":425,"o":32.645,"t":"2026-09-30T13:45:00Z","v":22161,"vw":32.487645},{"c":32.66,"h":32.7,"l":32.14,"n":796,"o":32.36,"t":"2026-09-30T14:00:00Z","v":64182,"vw":32.443853},{"c":32.79,"h":32.83,"l":32.64,"n":646,"o":32.68,"t":"2026-09-30T14:15:00Z","v":29887,"vw":32.744749},{"c":32.73,"h":32.835,"l":32.73,"n":596,"o":32.77,"t":"2026-09-30T14:30:00Z","v":21707,"vw":32.78024},{"c":32.615,"h":32.84,"l":32.54,"n":654,"o":32.74,"t":"2026-09-30T14:45:00Z","v":25567,"vw":32.704174},{"c":32.79,"h":32.79,"l":32.65,"n":840,"o":32.65,"t":"2026-09-30T15:00:00Z","v":48166,"vw":32.724652},{"c":32.77,"h":32.83,"l":32.73,"n":597,"o":32.8,"t":"2026-09-30T15:15:00Z","v":19325,"vw":32.783749},{"c":32.8,"h":32.82,"l":32.73,"n":633,"o":32.795,"t":"2026-09-30T15:30:00Z","v":17582,"vw":32.779914},{"c":32.775,"h":32.82,"l":32.66,"n":616,"o":32.8,"t":"2026-09-30T15:45:00Z","v":15596,"vw":32.762876},{"c":32.69,"h":32.8,"l":32.68,"n":498,"o":32.77,"t":"2026-09-30T16:00:00Z","v":15869,"vw":32.743173},{"c":32.79,"h":32.79,"l":32.665,"n":527,"o":32.69,"t":"2026-09-30T16:15:00Z","v":12778,"vw":32.745891},{"c":32.75,"h":32.86,"l":32.685,"n":652,"o":32.81,"t":"2026-09-30T16:30:00Z","v":23562,"vw":32.750974},{"c":32.74,"h":32.75,"l":32.665,"n":440,"o":32.75,"t":"2026-09-30T16:45:00Z","v":11046,"vw":32.714888},{"c":32.8701,"h":32.91,"l":32.72,"n":648,"o":32.74,"t":"2026-09-30T17:00:00Z","v":22507,"vw":32.804394},{"c":32.78,"h":32.87,"l":32.77,"n":521,"o":32.87,"t":"2026-09-30T17:15:00Z","v":16179,"vw":32.810761},{"c":32.71,"h":32.78,"l":32.71,"n":400,"o":32.78,"t":"2026-09-30T17:30:00Z","v":12600,"vw":32.746376},{"c":32.71,"h":32.74,"l":32.68,"n":448,"o":32.71,"t":"2026-09-30T17:45:00Z","v":15057,"vw":32.702746},{"c":32.795,"h":32.8,"l":32.7,"n":539,"o":32.72,"t":"2026-09-30T18:00:00Z","v":22827,"vw":32.762916},{"c":32.7,"h":32.79,"l":32.7,"n":650,"o":32.79,"t":"2026-09-30T18:15:00Z","v":20453,"vw":32.752586},{"c":32.575,"h":32.74,"l":32.57,"n":639,"o":32.73,"t":"2026-09-30T18:30:00Z","v":26126,"vw":32.634943},{"c":32.45,"h":32.62,"l":32.45,"n":839,"o":32.58,"t":"2026-09-30T18:45:00Z","v":33282,"vw":32.538479},{"c":32.525,"h":32.54,"l":32.42,"n":884,"o":32.45,"t":"2026-09-30T19:00:00Z","v":29926,"vw":32.480133},{"c":32.485,"h":32.57,"l":32.43,"n":1111,"o":32.52,"t":"2026-09-30T19:15:00Z","v":55699,"vw":32.504734},{"c":32.67,"h":32.76,"l":32.47,"n":1637,"o":32.47,"t":"2026-09-30T19:30:00Z","v":92152,"vw":32.659262},{"c":32.25,"h":32.73,"l":32.24,"n":3856,"o":32.66,"t":"2026-09-30T19:45:00Z","v":252165,"vw":32.451946},{"c":32.25,"h":32.25,"l":32.25,"n":62,"o":32.25,"t":"2026-09-30T20:00:00Z","v":801130,"vw":32.25},{"c":32.04,"h":33.28,"l":32.02,"n":267,"o":33.28,"t":"2026-10-01T13:30:00Z","v":31531,"vw":32.121048},{"c":32.25,"h":32.48,"l":32.075,"n":507,"o":32.11,"t":"2026-10-01T13:45:00Z","v":26289,"vw":32.302702},{"c":32.29,"h":32.345,"l":32.05,"n":648,"o":32.26,"t":"2026-10-01T14:00:00Z","v":34090,"vw":32.219758},{"c":32.115,"h":32.39,"l":32.095,"n":646,"o":32.29,"t":"2026-10-01T14:15:00Z","v":28745,"vw":32.255746},{"c":32.08,"h":32.21,"l":32.08,"n":701,"o":32.155,"t":"2026-10-01T14:30:00Z","v":31404,"vw":32.146771},{"c":32.1,"h":32.115,"l":31.97,"n":565,"o":32.09,"t":"2026-10-01T14:45:00Z","v":21520,"vw":32.053495},{"c":32.235,"h":32.235,"l":31.96,"n":742,"o":32.09,"t":"2026-10-01T15:00:00Z","v":30330,"vw":32.086635},{"c":32.315,"h":32.33,"l":32.17,"n":636,"o":32.24,"t":"2026-10-01T15:15:00Z","v":29274,"vw":32.250349},{"c":32.42,"h":32.455,"l":32.3,"n":706,"o":32.315,"t":"2026-10-01T15:30:00Z","v":23266,"vw":32.376524},{"c":32.47,"h":32.57,"l":32.39,"n":817,"o":32.42,"t":"2026-10-01T15:45:00Z","v":24407,"vw":32.464592},{"c":32.4,"h":32.57,"l":32.39,"n":717,"o":32.47,"t":"2026-10-01T16:00:00Z","v":31519,"vw":32.466924},{"c":32.65,"h":32.65,"l":32.355,"n":1148,"o":32.405,"t":"2026-10-01T16:15:00Z","v":94661,"vw":32.511744},{"c":32.86,"h":32.9,"l":32.64,"n":839,"o":32.64,"t":"2026-10-01T16:30:00Z","v":33574,"vw":32.801428},{"c":32.88,"h":32.96,"l":32.77,"n":1114,"o":32.85,"t":"2026-10-01T16:45:00Z","v":89682,"vw":32.836199},{"c":32.93,"h":32.97,"l":32.84,"n":709,"o":32.87,"t":"2026-10-01T17:00:00Z","v":23208,"vw":32.916374},{"c":33.03,"h":33.03,"l":32.91,"n":630,"o":32.925,"t":"2026-10-01T17:15:00Z","v":17160,"vw":32.995156},{"c":33.02,"h":33.05,"l":32.94,"n":879,"o":33.03,"t":"2026-10-01T17:30:00Z","v":33100,"vw":32.998578},{"c":32.9,"h":33.135,"l":32.85,"n":869,"o":33.035,"t":"2026-10-01T17:45:00Z","v":395722,"vw":32.947558},{"c":32.615,"h":32.91,"l":32.615,"n":848,"o":32.9,"t":"2026-10-01T18:00:00Z","v":36490,"vw":32.773853},{"c":32.74,"h":32.74,"l":32.64,"n":768,"o":32.64,"t":"2026-10-01T18:15:00Z","v":18939,"vw":32.699082},{"c":32.71,"h":32.78,"l":32.685,"n":673,"o":32.74,"t":"2026-10-01T18:30:00Z","v":18916,"vw":32.734596},{"c":32.565,"h":32.715,"l":32.565,"n":1084,"o":32.71,"t":"2026-10-01T18:45:00Z","v":42608,"vw":32.617342},{"c":32.46,"h":32.6,"l":32.43,"n":1069,"o":32.57,"t":"2026-10-01T19:00:00Z","v":41817,"vw":32.514613},{"c":32.46,"h":32.54,"l":32.42,"n":1392,"o":32.46,"t":"2026-10-01T19:15:00Z","v":56391,"vw":32.477302},{"c":32.52,"h":32.635,"l":32.465,"n":1918,"o":32.47,"t":"2026-10-01T19:30:00Z","v":97654,"vw":32.572236},{"c":32.49,"h":32.56,"l":32.46,"n":3304,"o":32.51,"t":"2026-10-01T19:45:00Z","v":164482,"vw":32.502843},{"c":32.49,"h":32.49,"l":32.49,"n":40,"o":32.49,"t":"2026-10-01T20:00:00Z","v":160956,"vw":32.49},{"c":32.7,"h":32.7,"l":32.7,"n":2,"o":32.7,"t":"2026-10-02T12:30:00Z","v":149,"vw":32.7},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-10-02T12:45:00Z","v":400,"vw":33},{"c":32.72,"h":32.72,"l":32.72,"n":3,"o":32.72,"t":"2026-10-02T13:00:00Z","v":146,"vw":32.72},{"c":33.405,"h":33.405,"l":32.62,"n":526,"o":32.69,"t":"2026-10-02T13:30:00Z","v":38403,"vw":33.016875},{"c":33.65,"h":33.8,"l":33.4,"n":781,"o":33.435,"t":"2026-10-02T13:45:00Z","v":45368,"vw":33.589082},{"c":33.88,"h":33.92,"l":33.605,"n":1288,"o":33.605,"t":"2026-10-02T14:00:00Z","v":119675,"vw":33.777833},{"c":34.02,"h":34.09,"l":33.85,"n":682,"o":33.8575,"t":"2026-10-02T14:15:00Z","v":50643,"vw":33.969264},{"c":33.975,"h":34.13,"l":33.935,"n":697,"o":34.01,"t":"2026-10-02T14:30:00Z","v":56888,"vw":34.048744},{"c":34.04,"h":34.15,"l":33.965,"n":1181,"o":33.98,"t":"2026-10-02T14:45:00Z","v":95897,"vw":34.052573},{"c":33.86,"h":34.1,"l":33.77,"n":1064,"o":34.04,"t":"2026-10-02T15:00:00Z","v":57141,"vw":33.926024},{"c":33.77,"h":33.84,"l":33.67,"n":1127,"o":33.83,"t":"2026-10-02T15:15:00Z","v":66133,"vw":33.781523},{"c":33.75,"h":33.84,"l":33.71,"n":983,"o":33.77,"t":"2026-10-02T15:30:00Z","v":52092,"vw":33.779061},{"c":33.63,"h":33.76,"l":33.6,"n":752,"o":33.74,"t":"2026-10-02T15:45:00Z","v":28094,"vw":33.690663},{"c":33.69,"h":33.79,"l":33.64,"n":723,"o":33.64,"t":"2026-10-02T16:00:00Z","v":28899,"vw":33.74038},{"c":33.69,"h":33.77,"l":33.63,"n":794,"o":33.69,"t":"2026-10-02T16:15:00Z","v":37625,"vw":33.695557},{"c":33.64,"h":33.735,"l":33.625,"n":658,"o":33.69,"t":"2026-10-02T16:30:00Z","v":23680,"vw":33.668817},{"c":33.74,"h":33.76,"l":33.62,"n":636,"o":33.62,"t":"2026-10-02T16:45:00Z","v":20018,"vw":33.699497},{"c":33.645,"h":33.795,"l":33.63,"n":827,"o":33.75,"t":"2026-10-02T17:00:00Z","v":36317,"vw":33.745207},{"c":33.635,"h":33.67,"l":33.61,"n":781,"o":33.6491,"t":"2026-10-02T17:15:00Z","v":24626,"vw":33.636466},{"c":33.94,"h":33.965,"l":33.635,"n":1217,"o":33.635,"t":"2026-10-02T17:30:00Z","v":97137,"vw":33.849403},{"c":33.975,"h":33.98,"l":33.9,"n":719,"o":33.94,"t":"2026-10-02T17:45:00Z","v":21109,"vw":33.943773},{"c":33.925,"h":34.115,"l":33.89,"n":797,"o":33.975,"t":"2026-10-02T18:00:00Z","v":35910,"vw":34.009288},{"c":33.5,"h":33.925,"l":33.465,"n":1244,"o":33.925,"t":"2026-10-02T18:15:00Z","v":65176,"vw":33.657353},{"c":33.58,"h":33.58,"l":33.43,"n":930,"o":33.5,"t":"2026-10-02T18:30:00Z","v":35146,"vw":33.507753},{"c":33.66,"h":33.66,"l":33.58,"n":860,"o":33.58,"t":"2026-10-02T18:45:00Z","v":34697,"vw":33.624118},{"c":33.71,"h":33.77,"l":33.66,"n":1003,"o":33.66,"t":"2026-10-02T19:00:00Z","v":42553,"vw":33.7197},{"c":33.63,"h":33.71,"l":33.485,"n":1418,"o":33.71,"t":"2026-10-02T19:15:00Z","v":73663,"vw":33.568034},{"c":33.395,"h":33.635,"l":33.39,"n":1562,"o":33.62,"t":"2026-10-02T19:30:00Z","v":79305,"vw":33.54422},{"c":33.44,"h":33.49,"l":33.22,"n":3495,"o":33.41,"t":"2026-10-02T19:45:00Z","v":197217,"vw":33.398261},{"c":33.43,"h":33.43,"l":33.43,"n":32,"o":33.43,"t":"2026-10-02T20:00:00Z","v":192588,"vw":33.43},{"c":33.88,"h":34.11,"l":33.585,"n":1007,"o":33.7,"t":"2026-10-05T13:30:00Z","v":91928,"vw":33.845035},{"c":34.34,"h":34.38,"l":33.735,"n":1481,"o":33.82,"t":"2026-10-05T13:45:00Z","v":133147,"vw":34.010043},{"c":34.57,"h":34.65,"l":34.37,"n":580,"o":34.37,"t":"2026-10-05T14:00:00Z","v":138651,"vw":34.552172},{"c":33.945,"h":35.02,"l":33.89,"n":995,"o":34.6,"t":"2026-10-05T14:15:00Z","v":89403,"vw":34.349083},{"c":33.86,"h":34.01,"l":33.63,"n":1205,"o":33.945,"t":"2026-10-05T14:30:00Z","v":80032,"vw":33.825333},{"c":34.24,"h":34.24,"l":33.79,"n":1338,"o":33.88,"t":"2026-10-05T14:45:00Z","v":89971,"vw":33.967764},{"c":33.61,"h":34.245,"l":33.545,"n":1239,"o":34.24,"t":"2026-10-05T15:00:00Z","v":57574,"vw":33.882216},{"c":33.98,"h":33.99,"l":33.64,"n":880,"o":33.64,"t":"2026-10-05T15:15:00Z","v":42433,"vw":33.8621},{"c":33.985,"h":34.08,"l":33.875,"n":864,"o":33.96,"t":"2026-10-05T15:30:00Z","v":53329,"vw":33.995167},{"c":33.78,"h":33.965,"l":33.73,"n":997,"o":33.94,"t":"2026-10-05T15:45:00Z","v":43801,"vw":33.807051},{"c":33.78,"h":33.82,"l":33.69,"n":1013,"o":33.785,"t":"2026-10-05T16:00:00Z","v":47525,"vw":33.765109},{"c":33.85,"h":33.87,"l":33.71,"n":1194,"o":33.8,"t":"2026-10-05T16:15:00Z","v":82965,"vw":33.799554},{"c":33.73,"h":33.865,"l":33.625,"n":814,"o":33.855,"t":"2026-10-05T16:30:00Z","v":35780,"vw":33.76768},{"c":33.49,"h":33.755,"l":33.465,"n":962,"o":33.74,"t":"2026-10-05T16:45:00Z","v":41619,"vw":33.613776},{"c":33.57,"h":33.595,"l":33.495,"n":682,"o":33.495,"t":"2026-10-05T17:00:00Z","v":22138,"vw":33.543093},{"c":33.61,"h":33.71,"l":33.525,"n":809,"o":33.56,"t":"2026-10-05T17:15:00Z","v":28786,"vw":33.613629},{"c":33.705,"h":33.75,"l":33.555,"n":681,"o":33.61,"t":"2026-10-05T17:30:00Z","v":22276,"vw":33.673525},{"c":33.8,"h":33.89,"l":33.47,"n":1318,"o":33.715,"t":"2026-10-05T17:45:00Z","v":86481,"vw":33.767326},{"c":33.9,"h":34.42,"l":33.8,"n":1540,"o":33.81,"t":"2026-10-05T18:00:00Z","v":159438,"vw":34.025831},{"c":33.74,"h":33.89,"l":33.72,"n":942,"o":33.89,"t":"2026-10-05T18:15:00Z","v":34228,"vw":33.814932},{"c":33.48,"h":33.78,"l":33.44,"n":1199,"o":33.73,"t":"2026-10-05T18:30:00Z","v":54101,"vw":33.633478},{"c":33.88,"h":34.04,"l":33.4,"n":1982,"o":33.48,"t":"2026-10-05T18:45:00Z","v":163812,"vw":33.642885},{"c":34.25,"h":34.31,"l":33.9,"n":1285,"o":33.9,"t":"2026-10-05T19:00:00Z","v":76008,"vw":34.071733},{"c":34,"h":34.285,"l":33.98,"n":1096,"o":34.25,"t":"2026-10-05T19:15:00Z","v":65679,"vw":34.130144},{"c":33.87,"h":34.1,"l":33.82,"n":1675,"o":34.01,"t":"2026-10-05T19:30:00Z","v":117251,"vw":33.923755},{"c":33.75,"h":33.89,"l":33.535,"n":4176,"o":33.865,"t":"2026-10-05T19:45:00Z","v":291080,"vw":33.686386},{"c":33.73,"h":33.75,"l":33.73,"n":56,"o":33.73,"t":"2026-10-05T20:00:00Z","v":356112,"vw":33.730006},{"c":33.81,"h":33.845,"l":33.5,"n":366,"o":33.5,"t":"2026-10-06T13:30:00Z","v":31599,"vw":33.647988},{"c":33.905,"h":33.98,"l":33.65,"n":494,"o":33.8,"t":"2026-10-06T13:45:00Z","v":32579,"vw":33.851783},{"c":33.845,"h":34.25,"l":33.79,"n":1544,"o":33.92,"t":"2026-10-06T14:00:00Z","v":129879,"vw":34.049892},{"c":33.86,"h":33.905,"l":33.71,"n":501,"o":33.845,"t":"2026-10-06T14:15:00Z","v":21987,"vw":33.836422},{"c":33.94,"h":34.05,"l":33.86,"n":665,"o":33.87,"t":"2026-10-06T14:30:00Z","v":38251,"vw":33.962915},{"c":34.08,"h":34.17,"l":33.935,"n":563,"o":33.935,"t":"2026-10-06T14:45:00Z","v":25233,"vw":34.088445},{"c":34.07,"h":34.16,"l":33.97,"n":686,"o":34.06,"t":"2026-10-06T15:00:00Z","v":33765,"vw":34.066764},{"c":33.91,"h":34.07,"l":33.89,"n":645,"o":34.07,"t":"2026-10-06T15:15:00Z","v":30978,"vw":33.941244},{"c":33.86,"h":33.94,"l":33.695,"n":836,"o":33.915,"t":"2026-10-06T15:30:00Z","v":43096,"vw":33.776141},{"c":33.73,"h":33.88,"l":33.66,"n":587,"o":33.865,"t":"2026-10-06T15:45:00Z","v":27307,"vw":33.782817},{"c":33.565,"h":33.73,"l":33.44,"n":577,"o":33.73,"t":"2026-10-06T16:00:00Z","v":29993,"vw":33.581691},{"c":33.6225,"h":33.6225,"l":33.55,"n":535,"o":33.59,"t":"2026-10-06T16:15:00Z","v":21402,"vw":33.590719},{"c":33.68,"h":33.685,"l":33.57,"n":593,"o":33.61,"t":"2026-10-06T16:30:00Z","v":23490,"vw":33.644404},{"c":33.65,"h":33.77,"l":33.63,"n":802,"o":33.67,"t":"2026-10-06T16:45:00Z","v":42510,"vw":33.72535},{"c":33.37,"h":33.635,"l":33.37,"n":719,"o":33.635,"t":"2026-10-06T17:00:00Z","v":28409,"vw":33.440137},{"c":33.33,"h":33.395,"l":33.285,"n":584,"o":33.39,"t":"2026-10-06T17:15:00Z","v":20084,"vw":33.342499},{"c":33.27,"h":33.38,"l":33.25,"n":681,"o":33.31,"t":"2026-10-06T17:30:00Z","v":19530,"vw":33.31018},{"c":33.21,"h":33.3,"l":33.2,"n":525,"o":33.26,"t":"2026-10-06T17:45:00Z","v":19719,"vw":33.2355},{"c":33.03,"h":33.185,"l":33.0075,"n":872,"o":33.18,"t":"2026-10-06T18:00:00Z","v":30853,"vw":33.113173},{"c":32.94,"h":33.175,"l":32.94,"n":714,"o":33.03,"t":"2026-10-06T18:15:00Z","v":25647,"vw":33.063071},{"c":32.65,"h":32.965,"l":32.65,"n":443,"o":32.965,"t":"2026-10-06T18:30:00Z","v":21128,"vw":32.794603},{"c":32.135,"h":32.61,"l":31.82,"n":1321,"o":32.6,"t":"2026-10-06T18:45:00Z","v":106999,"vw":32.034011},{"c":31.73,"h":32.2,"l":31.6,"n":1045,"o":32.125,"t":"2026-10-06T19:00:00Z","v":72524,"vw":31.980407},{"c":31.52,"h":31.96,"l":31.36,"n":1444,"o":31.74,"t":"2026-10-06T19:15:00Z","v":99550,"vw":31.689499},{"c":31.81,"h":32.1,"l":31.29,"n":1898,"o":31.51,"t":"2026-10-06T19:30:00Z","v":142514,"vw":31.705169},{"c":31.775,"h":32.03,"l":31.41,"n":5514,"o":31.81,"t":"2026-10-06T19:45:00Z","v":456022,"vw":31.652124},{"c":31.78,"h":31.78,"l":31.78,"n":45,"o":31.78,"t":"2026-10-06T20:00:00Z","v":2234014,"vw":31.78},{"c":31.93,"h":31.94,"l":31.93,"n":2,"o":31.94,"t":"2026-10-06T21:45:00Z","v":449,"vw":31.935345},{"c":31.55,"h":31.8,"l":31.5,"n":155,"o":31.5,"t":"2026-10-07T12:45:00Z","v":11426,"vw":31.616747},{"c":31.78,"h":31.78,"l":31.45,"n":24,"o":31.6,"t":"2026-10-07T13:15:00Z","v":1877,"vw":31.602012},{"c":31.84,"h":32.36,"l":31.5,"n":349,"o":31.62,"t":"2026-10-07T13:30:00Z","v":30856,"vw":31.764476},{"c":32.4,"h":32.51,"l":31.9,"n":744,"o":31.94,"t":"2026-10-07T13:45:00Z","v":63217,"vw":32.321083},{"c":32.24,"h":32.58,"l":32.165,"n":826,"o":32.425,"t":"2026-10-07T14:00:00Z","v":61244,"vw":32.348349},{"c":31.66,"h":32.25,"l":31.66,"n":633,"o":32.19,"t":"2026-10-07T14:15:00Z","v":30070,"vw":31.998053},{"c":31.705,"h":31.83,"l":31.63,"n":626,"o":31.64,"t":"2026-10-07T14:30:00Z","v":29185,"vw":31.741562},{"c":31.8,"h":31.8375,"l":31.63,"n":544,"o":31.7,"t":"2026-10-07T14:45:00Z","v":31893,"vw":31.741883},{"c":31.9,"h":31.9,"l":31.755,"n":627,"o":31.78,"t":"2026-10-07T15:00:00Z","v":25961,"vw":31.821567},{"c":31.77,"h":31.9,"l":31.73,"n":479,"o":31.885,"t":"2026-10-07T15:15:00Z","v":14473,"vw":31.826446},{"c":31.7725,"h":31.87,"l":31.71,"n":582,"o":31.8,"t":"2026-10-07T15:30:00Z","v":24338,"vw":31.781605},{"c":31.59,"h":31.775,"l":31.48,"n":950,"o":31.775,"t":"2026-10-07T15:45:00Z","v":40987,"vw":31.616838},{"c":31.36,"h":31.64,"l":31.32,"n":748,"o":31.59,"t":"2026-10-07T16:00:00Z","v":36362,"vw":31.510545},{"c":31.42,"h":31.5094,"l":31.38,"n":597,"o":31.39,"t":"2026-10-07T16:15:00Z","v":21392,"vw":31.456009},{"c":31.22,"h":31.465,"l":31.02,"n":1136,"o":31.41,"t":"2026-10-07T16:30:00Z","v":70752,"vw":31.2277},{"c":31.115,"h":31.3,"l":31.1,"n":579,"o":31.25,"t":"2026-10-07T16:45:00Z","v":23265,"vw":31.215493},{"c":31.28,"h":31.39,"l":31.1,"n":868,"o":31.1,"t":"2026-10-07T17:00:00Z","v":41966,"vw":31.293056},{"c":31.495,"h":31.58,"l":31.3,"n":691,"o":31.3,"t":"2026-10-07T17:15:00Z","v":14519,"vw":31.462518},{"c":31.585,"h":31.61,"l":31.405,"n":780,"o":31.47,"t":"2026-10-07T17:30:00Z","v":33323,"vw":31.530368},{"c":31.71,"h":31.75,"l":31.56,"n":553,"o":31.6,"t":"2026-10-07T17:45:00Z","v":18551,"vw":31.631279},{"c":31.675,"h":31.75,"l":31.66,"n":535,"o":31.69,"t":"2026-10-07T18:00:00Z","v":15160,"vw":31.711173},{"c":31.81,"h":31.81,"l":31.67,"n":495,"o":31.675,"t":"2026-10-07T18:15:00Z","v":13352,"vw":31.699704},{"c":31.645,"h":31.85,"l":31.55,"n":530,"o":31.83,"t":"2026-10-07T18:30:00Z","v":19361,"vw":31.721535},{"c":31.735,"h":31.74,"l":31.57,"n":670,"o":31.66,"t":"2026-10-07T18:45:00Z","v":29341,"vw":31.63161},{"c":31.67,"h":31.745,"l":31.63,"n":746,"o":31.71,"t":"2026-10-07T19:00:00Z","v":26520,"vw":31.696424},{"c":31.535,"h":31.76,"l":31.535,"n":979,"o":31.67,"t":"2026-10-07T19:15:00Z","v":49363,"vw":31.631009},{"c":31.88,"h":31.88,"l":31.56,"n":1661,"o":31.56,"t":"2026-10-07T19:30:00Z","v":81473,"vw":31.729509},{"c":31.83,"h":32.09,"l":31.795,"n":3657,"o":31.88,"t":"2026-10-07T19:45:00Z","v":250654,"vw":31.926829},{"c":31.82,"h":31.83,"l":31.82,"n":56,"o":31.83,"t":"2026-10-07T20:00:00Z","v":611171,"vw":31.820065},{"c":31.85,"h":32.4,"l":31.55,"n":105,"o":32.4,"t":"2026-10-08T12:45:00Z","v":13810,"vw":32.063697},{"c":32.5,"h":32.58,"l":31.29,"n":435,"o":31.38,"t":"2026-10-08T13:30:00Z","v":33586,"vw":32.076395},{"c":32.42,"h":32.71,"l":32.29,"n":755,"o":32.45,"t":"2026-10-08T13:45:00Z","v":72494,"vw":32.465028},{"c":32.56,"h":32.645,"l":32.36,"n":617,"o":32.44,"t":"2026-10-08T14:00:00Z","v":37026,"vw":32.529908},{"c":32.33,"h":32.61,"l":32.11,"n":1450,"o":32.59,"t":"2026-10-08T14:15:00Z","v":144669,"vw":32.377556},{"c":32.06,"h":32.47,"l":32.06,"n":778,"o":32.36,"t":"2026-10-08T14:30:00Z","v":70628,"vw":32.350033},{"c":31.62,"h":32.085,"l":31.58,"n":768,"o":32.085,"t":"2026-10-08T14:45:00Z","v":37786,"vw":31.829611},{"c":31.64,"h":31.66,"l":31.39,"n":782,"o":31.61,"t":"2026-10-08T15:00:00Z","v":40376,"vw":31.503921},{"c":31.525,"h":31.67,"l":31.525,"n":543,"o":31.67,"t":"2026-10-08T15:15:00Z","v":24947,"vw":31.579762},{"c":31.54,"h":31.57,"l":31.45,"n":456,"o":31.525,"t":"2026-10-08T15:30:00Z","v":17772,"vw":31.511317},{"c":31.395,"h":31.555,"l":31.39,"n":624,"o":31.54,"t":"2026-10-08T15:45:00Z","v":28612,"vw":31.471071},{"c":31.56,"h":31.595,"l":31.34,"n":541,"o":31.395,"t":"2026-10-08T16:00:00Z","v":26015,"vw":31.499928},{"c":31.525,"h":31.815,"l":31.51,"n":1052,"o":31.57,"t":"2026-10-08T16:15:00Z","v":53713,"vw":31.660082},{"c":31.44,"h":31.585,"l":31.37,"n":443,"o":31.55,"t":"2026-10-08T16:30:00Z","v":19738,"vw":31.485644},{"c":31.875,"h":31.91,"l":31.44,"n":1100,"o":31.44,"t":"2026-10-08T16:45:00Z","v":65594,"vw":31.738614},{"c":31.84,"h":31.9249,"l":31.8,"n":561,"o":31.86,"t":"2026-10-08T17:00:00Z","v":28960,"vw":31.858153},{"c":32.05,"h":32.065,"l":31.835,"n":681,"o":31.835,"t":"2026-10-08T17:15:00Z","v":35082,"vw":31.968868},{"c":32.14,"h":32.205,"l":31.98,"n":746,"o":32.06,"t":"2026-10-08T17:30:00Z","v":41598,"vw":32.102896},{"c":32.035,"h":32.19,"l":32.035,"n":559,"o":32.14,"t":"2026-10-08T17:45:00Z","v":25251,"vw":32.137377},{"c":32.38,"h":32.46,"l":32.03,"n":1058,"o":32.06,"t":"2026-10-08T18:00:00Z","v":58446,"vw":32.315559},{"c":32.33,"h":32.49,"l":32.3,"n":1574,"o":32.37,"t":"2026-10-08T18:15:00Z","v":128678,"vw":32.418424},{"c":32.335,"h":32.37,"l":32.255,"n":550,"o":32.32,"t":"2026-10-08T18:30:00Z","v":26410,"vw":32.311054},{"c":32.43,"h":32.43,"l":32.31,"n":714,"o":32.335,"t":"2026-10-08T18:45:00Z","v":31084,"vw":32.36609},{"c":32.39,"h":32.48,"l":32.38,"n":1377,"o":32.42,"t":"2026-10-08T19:00:00Z","v":103933,"vw":32.440208},{"c":32.44,"h":32.51,"l":32.33,"n":1373,"o":32.37,"t":"2026-10-08T19:15:00Z","v":110695,"vw":32.45385},{"c":32.42,"h":32.471,"l":32.39,"n":1468,"o":32.435,"t":"2026-10-08T19:30:00Z","v":85585,"vw":32.425391},{"c":32.73,"h":32.73,"l":32.38,"n":3447,"o":32.43,"t":"2026-10-08T19:45:00Z","v":239780,"vw":32.5912},{"c":32.06,"h":32.71,"l":32.06,"n":35,"o":32.71,"t":"2026-10-08T20:00:00Z","v":447876,"vw":32.709648},{"c":31.8,"h":31.8,"l":31.8,"n":1,"o":31.8,"t":"2026-10-08T20:45:00Z","v":100,"vw":31.8},{"c":33.89,"h":33.89,"l":33.89,"n":1,"o":33.89,"t":"2026-10-09T12:15:00Z","v":200,"vw":33.89},{"c":33,"h":33,"l":32.7,"n":31,"o":33,"t":"2026-10-09T13:15:00Z","v":3951,"vw":32.881299},{"c":32.86,"h":32.96,"l":32.02,"n":498,"o":32.6,"t":"2026-10-09T13:30:00Z","v":46359,"vw":32.703662},{"c":32.71,"h":32.92,"l":32.48,"n":339,"o":32.91,"t":"2026-10-09T13:45:00Z","v":16733,"vw":32.716941},{"c":33.1501,"h":33.25,"l":32.685,"n":776,"o":32.75,"t":"2026-10-09T14:00:00Z","v":49942,"vw":33.016571},{"c":32.92,"h":33.29,"l":32.92,"n":772,"o":33.18,"t":"2026-10-09T14:15:00Z","v":44182,"vw":33.108437},{"c":32.94,"h":33.04,"l":32.84,"n":544,"o":32.93,"t":"2026-10-09T14:30:00Z","v":29667,"vw":32.973567},{"c":32.715,"h":32.95,"l":32.7,"n":659,"o":32.94,"t":"2026-10-09T14:45:00Z","v":32135,"vw":32.8664},{"c":32.865,"h":32.96,"l":32.71,"n":741,"o":32.74,"t":"2026-10-09T15:00:00Z","v":34786,"vw":32.845475},{"c":33.175,"h":33.18,"l":32.89,"n":1060,"o":32.89,"t":"2026-10-09T15:15:00Z","v":74419,"vw":33.085175},{"c":32.97,"h":33.15,"l":32.97,"n":655,"o":33.15,"t":"2026-10-09T15:30:00Z","v":28050,"vw":33.037081},{"c":32.86,"h":33,"l":32.86,"n":515,"o":32.94,"t":"2026-10-09T15:45:00Z","v":23226,"vw":32.95546},{"c":32.9825,"h":32.995,"l":32.81,"n":542,"o":32.84,"t":"2026-10-09T16:00:00Z","v":18988,"vw":32.92155},{"c":32.935,"h":32.98,"l":32.895,"n":509,"o":32.98,"t":"2026-10-09T16:15:00Z","v":16420,"vw":32.944179},{"c":33.07,"h":33.13,"l":32.915,"n":1022,"o":32.955,"t":"2026-10-09T16:30:00Z","v":59888,"vw":33.028439},{"c":33.135,"h":33.14,"l":33.01,"n":924,"o":33.09,"t":"2026-10-09T16:45:00Z","v":43270,"vw":33.070562},{"c":33.155,"h":33.22,"l":33.08,"n":537,"o":33.135,"t":"2026-10-09T17:00:00Z","v":18099,"vw":33.153913},{"c":33.215,"h":33.23,"l":33.115,"n":476,"o":33.165,"t":"2026-10-09T17:15:00Z","v":14292,"vw":33.181266},{"c":33.2,"h":33.22,"l":32.98,"n":853,"o":33.2,"t":"2026-10-09T17:30:00Z","v":31543,"vw":33.140378},{"c":33.375,"h":33.395,"l":33.16,"n":848,"o":33.18,"t":"2026-10-09T17:45:00Z","v":30807,"vw":33.300222},{"c":33.38,"h":33.415,"l":33.31,"n":1036,"o":33.37,"t":"2026-10-09T18:00:00Z","v":46515,"vw":33.364435},{"c":33.3,"h":33.38,"l":33.2,"n":786,"o":33.37,"t":"2026-10-09T18:15:00Z","v":26686,"vw":33.303012},{"c":32.96,"h":33.37,"l":32.81,"n":1410,"o":33.32,"t":"2026-10-09T18:30:00Z","v":87668,"vw":33.059652},{"c":32.915,"h":33,"l":32.8,"n":1381,"o":32.98,"t":"2026-10-09T18:45:00Z","v":73808,"vw":32.908064},{"c":32.965,"h":33.045,"l":32.87,"n":875,"o":32.9,"t":"2026-10-09T19:00:00Z","v":33743,"vw":32.965515},{"c":32.91,"h":33.02,"l":32.815,"n":1369,"o":32.97,"t":"2026-10-09T19:15:00Z","v":66955,"vw":32.958879},{"c":32.87,"h":32.985,"l":32.765,"n":1656,"o":32.915,"t":"2026-10-09T19:30:00Z","v":98341,"vw":32.856805},{"c":32.93,"h":32.96,"l":32.78,"n":3764,"o":32.87,"t":"2026-10-09T19:45:00Z","v":184535,"vw":32.880516},{"c":32.93,"h":32.93,"l":32.93,"n":34,"o":32.93,"t":"2026-10-09T20:00:00Z","v":161549,"vw":32.93},{"c":32.83,"h":32.83,"l":32.83,"n":1,"o":32.83,"t":"2026-10-12T08:15:00Z","v":135,"vw":32.83},{"c":32.8,"h":33.3,"l":32.8,"n":12,"o":33.3,"t":"2026-10-12T11:00:00Z","v":263,"vw":33.043902},{"c":33.2,"h":33.2,"l":32.55,"n":7,"o":32.55,"t":"2026-10-12T13:00:00Z","v":205,"vw":32.875},{"c":33.33,"h":33.49,"l":33.08,"n":112,"o":33.08,"t":"2026-10-12T13:30:00Z","v":17003,"vw":33.182494},{"c":33.615,"h":34.0423,"l":33.47,"n":816,"o":33.59,"t":"2026-10-12T13:45:00Z","v":48694,"vw":33.723593},{"c":33.335,"h":33.615,"l":33.2,"n":997,"o":33.615,"t":"2026-10-12T14:00:00Z","v":50033,"vw":33.391391},{"c":33.73,"h":33.745,"l":33.28,"n":722,"o":33.335,"t":"2026-10-12T14:15:00Z","v":36668,"vw":33.601083},{"c":33.63,"h":33.79,"l":33.63,"n":798,"o":33.73,"t":"2026-10-12T14:30:00Z","v":38872,"vw":33.7407},{"c":33.725,"h":33.74,"l":33.6,"n":676,"o":33.62,"t":"2026-10-12T14:45:00Z","v":29703,"vw":33.677275},{"c":33.915,"h":33.96,"l":33.71,"n":1274,"o":33.73,"t":"2026-10-12T15:00:00Z","v":89079,"vw":33.829492},{"c":33.865,"h":33.95,"l":33.86,"n":519,"o":33.915,"t":"2026-10-12T15:15:00Z","v":25147,"vw":33.907826},{"c":33.965,"h":33.965,"l":33.82,"n":440,"o":33.85,"t":"2026-10-12T15:30:00Z","v":25375,"vw":33.888505},{"c":33.935,"h":34,"l":33.88,"n":435,"o":33.97,"t":"2026-10-12T15:45:00Z","v":21898,"vw":33.943472},{"c":33.905,"h":33.94,"l":33.9,"n":300,"o":33.935,"t":"2026-10-12T16:00:00Z","v":11403,"vw":33.914835},{"c":33.825,"h":34.04,"l":33.8,"n":757,"o":33.91,"t":"2026-10-12T16:15:00Z","v":49999,"vw":33.949414},{"c":33.985,"h":34,"l":33.85,"n":614,"o":33.85,"t":"2026-10-12T16:30:00Z","v":41061,"vw":33.937719},{"c":33.895,"h":33.985,"l":33.89,"n":475,"o":33.97,"t":"2026-10-12T16:45:00Z","v":20466,"vw":33.943675},{"c":33.895,"h":33.93,"l":33.855,"n":497,"o":33.895,"t":"2026-10-12T17:00:00Z","v":20326,"vw":33.890545},{"c":33.81,"h":33.89,"l":33.8,"n":663,"o":33.89,"t":"2026-10-12T17:15:00Z","v":25378,"vw":33.849348},{"c":33.75,"h":33.86,"l":33.74,"n":672,"o":33.82,"t":"2026-10-12T17:30:00Z","v":32190,"vw":33.802331},{"c":33.68,"h":33.75,"l":33.655,"n":596,"o":33.75,"t":"2026-10-12T17:45:00Z","v":23210,"vw":33.696005},{"c":33.71,"h":33.76,"l":33.69,"n":596,"o":33.69,"t":"2026-10-12T18:00:00Z","v":25254,"vw":33.723142},{"c":33.62,"h":33.72,"l":33.595,"n":742,"o":33.72,"t":"2026-10-12T18:15:00Z","v":37153,"vw":33.663719},{"c":33.715,"h":33.74,"l":33.63,"n":956,"o":33.63,"t":"2026-10-12T18:30:00Z","v":52705,"vw":33.700516},{"c":33.665,"h":33.715,"l":33.62,"n":907,"o":33.71,"t":"2026-10-12T18:45:00Z","v":34475,"vw":33.678884},{"c":33.735,"h":33.78,"l":33.565,"n":1286,"o":33.67,"t":"2026-10-12T19:00:00Z","v":85949,"vw":33.710337},{"c":33.655,"h":33.855,"l":33.62,"n":1242,"o":33.75,"t":"2026-10-12T19:15:00Z","v":112007,"vw":33.754314},{"c":33.365,"h":33.685,"l":33.345,"n":1518,"o":33.66,"t":"2026-10-12T19:30:00Z","v":81986,"vw":33.510636},{"c":33.61,"h":33.62,"l":33.32,"n":3741,"o":33.35,"t":"2026-10-12T19:45:00Z","v":238663,"vw":33.452386},{"c":33.6,"h":33.6,"l":33.6,"n":34,"o":33.6,"t":"2026-10-12T20:00:00Z","v":174359,"vw":33.6},{"c":33.5,"h":33.5,"l":33.5,"n":11,"o":33.5,"t":"2026-10-13T12:30:00Z","v":318,"vw":33.5},{"c":34.06,"h":34.22,"l":33.87,"n":402,"o":33.87,"t":"2026-10-13T13:30:00Z","v":28485,"vw":34.003298},{"c":33.68,"h":34.02,"l":33.61,"n":664,"o":34.015,"t":"2026-10-13T13:45:00Z","v":39963,"vw":33.742678},{"c":33.64,"h":33.685,"l":33.425,"n":526,"o":33.67,"t":"2026-10-13T14:00:00Z","v":23176,"vw":33.581275},{"c":33.905,"h":33.92,"l":33.54,"n":1042,"o":33.66,"t":"2026-10-13T14:15:00Z","v":110268,"vw":33.722366},{"c":33.96,"h":33.97,"l":33.72,"n":956,"o":33.91,"t":"2026-10-13T14:30:00Z","v":68773,"vw":33.840659},{"c":33.84,"h":34.04,"l":33.79,"n":747,"o":33.96,"t":"2026-10-13T14:45:00Z","v":41400,"vw":33.89957},{"c":33.91,"h":33.95,"l":33.775,"n":574,"o":33.84,"t":"2026-10-13T15:00:00Z","v":20160,"vw":33.886785},{"c":33.7,"h":33.925,"l":33.7,"n":496,"o":33.925,"t":"2026-10-13T15:15:00Z","v":18586,"vw":33.807027},{"c":33.715,"h":33.75,"l":33.66,"n":379,"o":33.725,"t":"2026-10-13T15:30:00Z","v":12896,"vw":33.706288},{"c":33.705,"h":33.71,"l":33.6,"n":515,"o":33.71,"t":"2026-10-13T15:45:00Z","v":17099,"vw":33.671404},{"c":33.81,"h":33.81,"l":33.7,"n":677,"o":33.705,"t":"2026-10-13T16:00:00Z","v":20596,"vw":33.746442},{"c":33.83,"h":33.85,"l":33.8,"n":743,"o":33.8,"t":"2026-10-13T16:15:00Z","v":33561,"vw":33.821697},{"c":33.88,"h":33.905,"l":33.78,"n":822,"o":33.82,"t":"2026-10-13T16:30:00Z","v":47663,"vw":33.838698},{"c":33.765,"h":33.915,"l":33.69,"n":702,"o":33.87,"t":"2026-10-13T16:45:00Z","v":34797,"vw":33.813159},{"c":33.735,"h":33.765,"l":33.685,"n":408,"o":33.75,"t":"2026-10-13T17:00:00Z","v":8308,"vw":33.735939},{"c":33.85,"h":33.905,"l":33.72,"n":686,"o":33.73,"t":"2026-10-13T17:15:00Z","v":20005,"vw":33.817229},{"c":33.87,"h":33.9,"l":33.83,"n":726,"o":33.85,"t":"2026-10-13T17:30:00Z","v":27887,"vw":33.881293},{"c":33.87,"h":33.88,"l":33.83,"n":562,"o":33.86,"t":"2026-10-13T17:45:00Z","v":11505,"vw":33.852652},{"c":33.925,"h":34.015,"l":33.87,"n":1045,"o":33.87,"t":"2026-10-13T18:00:00Z","v":56145,"vw":33.968428},{"c":33.915,"h":33.965,"l":33.89,"n":671,"o":33.93,"t":"2026-10-13T18:15:00Z","v":20039,"vw":33.925775},{"c":34.285,"h":34.365,"l":33.915,"n":1441,"o":33.915,"t":"2026-10-13T18:30:00Z","v":154607,"vw":34.155905},{"c":34.15,"h":34.315,"l":34.08,"n":999,"o":34.28,"t":"2026-10-13T18:45:00Z","v":42143,"vw":34.17503},{"c":34.18,"h":34.24,"l":34.12,"n":1041,"o":34.15,"t":"2026-10-13T19:00:00Z","v":50602,"vw":34.183115},{"c":34.1,"h":34.18,"l":34.03,"n":1063,"o":34.18,"t":"2026-10-13T19:15:00Z","v":49475,"vw":34.104052},{"c":34.105,"h":34.14,"l":34.08,"n":1066,"o":34.095,"t":"2026-10-13T19:30:00Z","v":49033,"vw":34.105293},{"c":34.03,"h":34.18,"l":33.96,"n":3588,"o":34.105,"t":"2026-10-13T19:45:00Z","v":221567,"vw":34.049725},{"c":34.03,"h":34.03,"l":34.03,"n":34,"o":34.03,"t":"2026-10-13T20:00:00Z","v":149035,"vw":34.03},{"c":34.17,"h":34.17,"l":34.17,"n":1,"o":34.17,"t":"2026-10-14T08:00:00Z","v":100,"vw":34.17},{"c":33.9,"h":34,"l":33.65,"n":84,"o":33.65,"t":"2026-10-14T11:15:00Z","v":3694,"vw":33.887018},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-14T13:15:00Z","v":300,"vw":34},{"c":33.97,"h":34.24,"l":33.7,"n":276,"o":33.97,"t":"2026-10-14T13:30:00Z","v":24546,"vw":34.058637},{"c":33.95,"h":34.1,"l":33.89,"n":519,"o":33.93,"t":"2026-10-14T13:45:00Z","v":29468,"vw":33.988606},{"c":33.83,"h":34.1,"l":33.83,"n":513,"o":33.95,"t":"2026-10-14T14:00:00Z","v":26459,"vw":33.993621},{"c":33.93,"h":34,"l":33.87,"n":592,"o":33.92,"t":"2026-10-14T14:15:00Z","v":31372,"vw":33.937643},{"c":33.98,"h":34.09,"l":33.89,"n":858,"o":33.9,"t":"2026-10-14T14:30:00Z","v":91464,"vw":34.006399},{"c":33.685,"h":33.98,"l":33.65,"n":555,"o":33.98,"t":"2026-10-14T14:45:00Z","v":28043,"vw":33.774715},{"c":33.39,"h":33.74,"l":33.27,"n":842,"o":33.695,"t":"2026-10-14T15:00:00Z","v":42919,"vw":33.53123},{"c":33.41,"h":33.475,"l":33.37,"n":814,"o":33.4,"t":"2026-10-14T15:15:00Z","v":30254,"vw":33.426428},{"c":33.32,"h":33.445,"l":33.28,"n":776,"o":33.405,"t":"2026-10-14T15:30:00Z","v":30971,"vw":33.37648},{"c":33.25,"h":33.455,"l":33.24,"n":742,"o":33.375,"t":"2026-10-14T15:45:00Z","v":49584,"vw":33.385253},{"c":33.105,"h":33.28,"l":33.105,"n":501,"o":33.28,"t":"2026-10-14T16:00:00Z","v":22329,"vw":33.177058},{"c":33.255,"h":33.335,"l":33.11,"n":619,"o":33.12,"t":"2026-10-14T16:15:00Z","v":27614,"vw":33.246191},{"c":33.12,"h":33.275,"l":33.12,"n":545,"o":33.24,"t":"2026-10-14T16:30:00Z","v":30832,"vw":33.213632},{"c":32.97,"h":33.14,"l":32.94,"n":684,"o":33.14,"t":"2026-10-14T16:45:00Z","v":37580,"vw":33.042027},{"c":33.045,"h":33.18,"l":32.99,"n":577,"o":32.99,"t":"2026-10-14T17:00:00Z","v":28095,"vw":33.076812},{"c":33.195,"h":33.26,"l":32.995,"n":847,"o":33.05,"t":"2026-10-14T17:15:00Z","v":50929,"vw":33.184938},{"c":33.09,"h":33.2,"l":33.03,"n":571,"o":33.2,"t":"2026-10-14T17:30:00Z","v":24861,"vw":33.112211},{"c":32.81,"h":33.09,"l":32.81,"n":667,"o":33.09,"t":"2026-10-14T17:45:00Z","v":37268,"vw":32.97374},{"c":32.86,"h":32.955,"l":32.725,"n":684,"o":32.83,"t":"2026-10-14T18:00:00Z","v":32630,"vw":32.855312},{"c":32.77,"h":32.86,"l":32.71,"n":763,"o":32.86,"t":"2026-10-14T18:15:00Z","v":37079,"vw":32.780527},{"c":32.745,"h":32.9,"l":32.74,"n":648,"o":32.76,"t":"2026-10-14T18:30:00Z","v":30204,"vw":32.819477},{"c":32.83,"h":32.875,"l":32.62,"n":737,"o":32.72,"t":"2026-10-14T18:45:00Z","v":66292,"vw":32.796352},{"c":32.81,"h":32.84,"l":32.79,"n":607,"o":32.84,"t":"2026-10-14T19:00:00Z","v":28513,"vw":32.818773},{"c":32.75,"h":32.88,"l":32.701,"n":982,"o":32.82,"t":"2026-10-14T19:15:00Z","v":55483,"vw":32.792621},{"c":32.56,"h":32.84,"l":32.475,"n":1095,"o":32.75,"t":"2026-10-14T19:30:00Z","v":103313,"vw":32.71856},{"c":32.53,"h":32.735,"l":32.51,"n":2850,"o":32.56,"t":"2026-10-14T19:45:00Z","v":246750,"vw":32.599221},{"c":32.56,"h":32.56,"l":32.56,"n":41,"o":32.56,"t":"2026-10-14T20:00:00Z","v":186415,"vw":32.56},{"c":32.71,"h":32.71,"l":32.56,"n":8,"o":32.56,"t":"2026-10-15T09:30:00Z","v":792,"vw":32.60782},{"c":32.56,"h":32.56,"l":32.56,"n":1,"o":32.56,"t":"2026-10-15T10:15:00Z","v":500,"vw":32.56},{"c":32.7,"h":32.7,"l":32.7,"n":5,"o":32.7,"t":"2026-10-15T11:00:00Z","v":250,"vw":32.7},{"c":31.6501,"h":32.715,"l":31.37,"n":595,"o":32.47,"t":"2026-10-15T13:30:00Z","v":64753,"vw":31.912157},{"c":31.81,"h":31.86,"l":31.34,"n":657,"o":31.695,"t":"2026-10-15T13:45:00Z","v":49631,"vw":31.614225},{"c":31.845,"h":32.025,"l":31.74,"n":763,"o":31.85,"t":"2026-10-15T14:00:00Z","v":40998,"vw":31.8837},{"c":31.495,"h":31.89,"l":31.47,"n":911,"o":31.82,"t":"2026-10-15T14:15:00Z","v":61017,"vw":31.761818},{"c":31.775,"h":31.85,"l":31.44,"n":963,"o":31.45,"t":"2026-10-15T14:30:00Z","v":63822,"vw":31.609896},{"c":31.44,"h":31.79,"l":31.31,"n":1064,"o":31.79,"t":"2026-10-15T14:45:00Z","v":61004,"vw":31.500201},{"c":31.62,"h":31.66,"l":31.3,"n":817,"o":31.43,"t":"2026-10-15T15:00:00Z","v":33418,"vw":31.419744},{"c":31.59,"h":31.67,"l":31.49,"n":558,"o":31.66,"t":"2026-10-15T15:15:00Z","v":23024,"vw":31.573067},{"c":31.295,"h":31.63,"l":31.27,"n":606,"o":31.62,"t":"2026-10-15T15:30:00Z","v":23717,"vw":31.450578},{"c":31.23,"h":31.39,"l":31.19,"n":565,"o":31.306645,"t":"2026-10-15T15:45:00Z","v":21884,"vw":31.303933},{"c":30.99,"h":31.24,"l":30.94,"n":660,"o":31.24,"t":"2026-10-15T16:00:00Z","v":23539,"vw":31.066841},{"c":30.87,"h":31.11,"l":30.85,"n":714,"o":30.97,"t":"2026-10-15T16:15:00Z","v":32504,"vw":30.962863},{"c":31.01,"h":31.04,"l":30.83,"n":625,"o":30.85,"t":"2026-10-15T16:30:00Z","v":35100,"vw":30.923405},{"c":30.92,"h":31.03,"l":30.88,"n":697,"o":31.025,"t":"2026-10-15T16:45:00Z","v":36156,"vw":30.942821},{"c":30.92,"h":30.965,"l":30.86,"n":419,"o":30.925,"t":"2026-10-15T17:00:00Z","v":18840,"vw":30.911027},{"c":31.185,"h":31.185,"l":30.885,"n":861,"o":30.945,"t":"2026-10-15T17:15:00Z","v":42737,"vw":31.001514},{"c":31.265,"h":31.36,"l":31.06,"n":623,"o":31.22,"t":"2026-10-15T17:30:00Z","v":31819,"vw":31.195273},{"c":31.46,"h":31.48,"l":31.095,"n":504,"o":31.28,"t":"2026-10-15T17:45:00Z","v":25163,"vw":31.313776},{"c":31.23,"h":31.46,"l":31.2,"n":744,"o":31.46,"t":"2026-10-15T18:00:00Z","v":43462,"vw":31.346573},{"c":31.21,"h":31.34,"l":31.17,"n":775,"o":31.26,"t":"2026-10-15T18:15:00Z","v":56951,"vw":31.244342},{"c":31.33,"h":31.41,"l":31.17,"n":1224,"o":31.215,"t":"2026-10-15T18:30:00Z","v":84832,"vw":31.316573},{"c":31.44,"h":31.515,"l":31.3,"n":891,"o":31.345,"t":"2026-10-15T18:45:00Z","v":61405,"vw":31.413641},{"c":31.24,"h":31.55,"l":31.23,"n":977,"o":31.455,"t":"2026-10-15T19:00:00Z","v":72047,"vw":31.382376},{"c":31.21,"h":31.35,"l":31.21,"n":829,"o":31.27,"t":"2026-10-15T19:15:00Z","v":41752,"vw":31.301913},{"c":31.435,"h":31.44,"l":31.17,"n":1142,"o":31.21,"t":"2026-10-15T19:30:00Z","v":60947,"vw":31.244211},{"c":31.25,"h":31.45,"l":31.19,"n":3055,"o":31.435,"t":"2026-10-15T19:45:00Z","v":177601,"vw":31.315356},{"c":31.23,"h":31.23,"l":31.23,"n":48,"o":31.23,"t":"2026-10-15T20:00:00Z","v":239816,"vw":31.23},{"c":31.4,"h":31.5,"l":31.4,"n":2,"o":31.5,"t":"2026-10-15T22:30:00Z","v":1360,"vw":31.473529},{"c":31.4,"h":31.4,"l":31.4,"n":1,"o":31.4,"t":"2026-10-15T22:45:00Z","v":640,"vw":31.4},{"c":31.31,"h":31.31,"l":31.31,"n":3,"o":31.31,"t":"2026-10-15T23:30:00Z","v":200,"vw":31.31},{"c":31.11,"h":32.13,"l":31.11,"n":3,"o":32.13,"t":"2026-10-16T12:15:00Z","v":750,"vw":31.794564},{"c":30.66,"h":31.62,"l":30.44,"n":528,"o":31.23,"t":"2026-10-16T13:30:00Z","v":43799,"vw":30.998199},{"c":30.33,"h":30.73,"l":30.19,"n":929,"o":30.73,"t":"2026-10-16T13:45:00Z","v":89624,"vw":30.472353},{"c":30.49,"h":30.6,"l":30.31,"n":907,"o":30.34,"t":"2026-10-16T14:00:00Z","v":70452,"vw":30.426064},{"c":30.52,"h":30.63,"l":30.45,"n":545,"o":30.515,"t":"2026-10-16T14:15:00Z","v":46460,"vw":30.53851},{"c":30.3,"h":30.54,"l":30.28,"n":683,"o":30.52,"t":"2026-10-16T14:30:00Z","v":67324,"vw":30.457918},{"c":30.19,"h":30.35,"l":30.16,"n":526,"o":30.3,"t":"2026-10-16T14:45:00Z","v":26172,"vw":30.232849},{"c":29.97,"h":30.205,"l":29.93,"n":782,"o":30.19,"t":"2026-10-16T15:00:00Z","v":42830,"vw":30.078267},{"c":30.12,"h":30.25,"l":29.95,"n":1710,"o":29.95,"t":"2026-10-16T15:15:00Z","v":209190,"vw":30.054503},{"c":30.14,"h":30.4,"l":30.12,"n":704,"o":30.12,"t":"2026-10-16T15:30:00Z","v":63289,"vw":30.217354},{"c":29.99,"h":30.17,"l":29.925,"n":1015,"o":30.12,"t":"2026-10-16T15:45:00Z","v":92676,"vw":30.038581},{"c":30.235,"h":30.29,"l":30,"n":922,"o":30,"t":"2026-10-16T16:00:00Z","v":76809,"vw":30.158545},{"c":30.37,"h":30.4,"l":30.235,"n":622,"o":30.235,"t":"2026-10-16T16:15:00Z","v":38776,"vw":30.338677},{"c":30.3075,"h":30.35,"l":30.29,"n":384,"o":30.35,"t":"2026-10-16T16:30:00Z","v":15814,"vw":30.321236},{"c":30.33,"h":30.42,"l":30.3,"n":630,"o":30.32,"t":"2026-10-16T16:45:00Z","v":26818,"vw":30.340927},{"c":30.35,"h":30.39,"l":30.29,"n":508,"o":30.345,"t":"2026-10-16T17:00:00Z","v":22491,"vw":30.336497},{"c":30.5,"h":30.5,"l":30.34,"n":779,"o":30.37,"t":"2026-10-16T17:15:00Z","v":32007,"vw":30.423611},{"c":30.72,"h":30.745,"l":30.495,"n":939,"o":30.495,"t":"2026-10-16T17:30:00Z","v":35601,"vw":30.660085},{"c":30.57,"h":30.735,"l":30.46,"n":1221,"o":30.69,"t":"2026-10-16T17:45:00Z","v":73149,"vw":30.56237},{"c":30.51,"h":30.63,"l":30.51,"n":757,"o":30.59,"t":"2026-10-16T18:00:00Z","v":30271,"vw":30.575852},{"c":30.35,"h":30.525,"l":30.33,"n":991,"o":30.515,"t":"2026-10-16T18:15:00Z","v":58491,"vw":30.404802},{"c":30.295,"h":30.34,"l":30.23,"n":964,"o":30.34,"t":"2026-10-16T18:30:00Z","v":48513,"vw":30.292336},{"c":30.275,"h":30.31,"l":30.21,"n":916,"o":30.29,"t":"2026-10-16T18:45:00Z","v":40255,"vw":30.254912},{"c":30.57,"h":30.57,"l":30.26,"n":1448,"o":30.275,"t":"2026-10-16T19:00:00Z","v":89250,"vw":30.351995},{"c":30.495,"h":30.66,"l":30.42,"n":1495,"o":30.575,"t":"2026-10-16T19:15:00Z","v":93928,"vw":30.531265},{"c":30.46,"h":30.61,"l":30.46,"n":1437,"o":30.5,"t":"2026-10-16T19:30:00Z","v":73665,"vw":30.527563},{"c":30.67,"h":30.715,"l":30.425,"n":2986,"o":30.45,"t":"2026-10-16T19:45:00Z","v":166679,"vw":30.633404},{"c":30.67,"h":30.67,"l":30.67,"n":32,"o":30.67,"t":"2026-10-16T20:00:00Z","v":223001,"vw":30.67},{"c":30.84,"h":30.84,"l":30.84,"n":1,"o":30.84,"t":"2026-10-19T08:00:00Z","v":100,"vw":30.84},{"c":30.75,"h":30.9,"l":30.75,"n":25,"o":30.9,"t":"2026-10-19T11:45:00Z","v":1973,"vw":30.842442},{"c":30.57,"h":31.17,"l":30.21,"n":388,"o":31.06,"t":"2026-10-19T13:30:00Z","v":42547,"vw":30.860358},{"c":30.23,"h":30.6399,"l":30.185,"n":543,"o":30.58,"t":"2026-10-19T13:45:00Z","v":35995,"vw":30.35417},{"c":29.6451,"h":30.36,"l":29.6451,"n":751,"o":30.32,"t":"2026-10-19T14:00:00Z","v":51321,"vw":29.959817},{"c":29.33,"h":29.64,"l":28.71,"n":2659,"o":29.62,"t":"2026-10-19T14:15:00Z","v":279006,"vw":29.10688},{"c":29.72,"h":29.73,"l":29.16,"n":1203,"o":29.34,"t":"2026-10-19T14:30:00Z","v":225890,"vw":29.396791},{"c":29.885,"h":30.115,"l":29.69,"n":865,"o":29.69,"t":"2026-10-19T14:45:00Z","v":66410,"vw":29.885},{"c":30.19,"h":30.36,"l":29.84,"n":1471,"o":29.9,"t":"2026-10-19T15:00:00Z","v":146545,"vw":30.209844},{"c":29.96,"h":30.265,"l":29.8,"n":941,"o":30.21,"t":"2026-10-19T15:15:00Z","v":47670,"vw":29.970154},{"c":30.05,"h":30.12,"l":29.92,"n":562,"o":29.96,"t":"2026-10-19T15:30:00Z","v":25378,"vw":30.040038},{"c":29.7,"h":30.11,"l":29.67,"n":774,"o":30.05,"t":"2026-10-19T15:45:00Z","v":37892,"vw":29.95027},{"c":29.575,"h":29.75,"l":29.5501,"n":773,"o":29.7,"t":"2026-10-19T16:00:00Z","v":44374,"vw":29.645061},{"c":29.49,"h":29.7299,"l":29.48,"n":859,"o":29.57,"t":"2026-10-19T16:15:00Z","v":47197,"vw":29.632427},{"c":29.615,"h":29.7,"l":29.21,"n":988,"o":29.475,"t":"2026-10-19T16:30:00Z","v":64300,"vw":29.462878},{"c":29.58,"h":29.67,"l":29.46,"n":722,"o":29.6,"t":"2026-10-19T16:45:00Z","v":42165,"vw":29.578532},{"c":29.81,"h":29.85,"l":29.58,"n":1343,"o":29.58,"t":"2026-10-19T17:00:00Z","v":91418,"vw":29.72592},{"c":29.98,"h":29.98,"l":29.785,"n":570,"o":29.81,"t":"2026-10-19T17:15:00Z","v":23907,"vw":29.85556},{"c":29.715,"h":29.99,"l":29.6,"n":878,"o":29.985,"t":"2026-10-19T17:30:00Z","v":43650,"vw":29.825081},{"c":29.74,"h":29.86,"l":29.64,"n":673,"o":29.69,"t":"2026-10-19T17:45:00Z","v":30496,"vw":29.795991},{"c":29.94,"h":29.95,"l":29.73,"n":953,"o":29.75,"t":"2026-10-19T18:00:00Z","v":60414,"vw":29.852331},{"c":30.03,"h":30.085,"l":29.89,"n":685,"o":29.92,"t":"2026-10-19T18:15:00Z","v":29278,"vw":30.008748},{"c":29.83,"h":30.04,"l":29.83,"n":896,"o":30.03,"t":"2026-10-19T18:30:00Z","v":48535,"vw":29.975283},{"c":29.8,"h":29.91,"l":29.735,"n":803,"o":29.8301,"t":"2026-10-19T18:45:00Z","v":44240,"vw":29.812196},{"c":29.64,"h":29.85,"l":29.54,"n":1239,"o":29.8,"t":"2026-10-19T19:00:00Z","v":58675,"vw":29.657673},{"c":29.74,"h":29.805,"l":29.59,"n":1183,"o":29.64,"t":"2026-10-19T19:15:00Z","v":55846,"vw":29.716365},{"c":29.855,"h":29.98,"l":29.64,"n":1912,"o":29.73,"t":"2026-10-19T19:30:00Z","v":111304,"vw":29.819082},{"c":29.905,"h":29.99,"l":29.77,"n":4004,"o":29.84,"t":"2026-10-19T19:45:00Z","v":251893,"vw":29.89871},{"c":29.9,"h":29.91,"l":29.9,"n":43,"o":29.91,"t":"2026-10-19T20:00:00Z","v":246814,"vw":29.900063},{"c":30.05,"h":30.05,"l":30.05,"n":4,"o":30.05,"t":"2026-10-20T13:15:00Z","v":103,"vw":30.05},{"c":30.13,"h":30.23,"l":29.65,"n":523,"o":29.96,"t":"2026-10-20T13:30:00Z","v":42253,"vw":29.988659},{"c":30.275,"h":30.35,"l":30.085,"n":755,"o":30.19,"t":"2026-10-20T13:45:00Z","v":51196,"vw":30.253667},{"c":30.5,"h":30.51,"l":30.19,"n":734,"o":30.24,"t":"2026-10-20T14:00:00Z","v":34626,"vw":30.353775},{"c":30.92,"h":30.96,"l":30.52,"n":1027,"o":30.52,"t":"2026-10-20T14:15:00Z","v":51178,"vw":30.782778},{"c":30.74,"h":30.975,"l":30.67,"n":681,"o":30.94,"t":"2026-10-20T14:30:00Z","v":29965,"vw":30.829419},{"c":30.29,"h":30.78,"l":30.29,"n":1103,"o":30.72,"t":"2026-10-20T14:45:00Z","v":72941,"vw":30.536229},{"c":30.07,"h":30.3399,"l":30,"n":1040,"o":30.29,"t":"2026-10-20T15:00:00Z","v":54959,"vw":30.152473},{"c":30.25,"h":30.25,"l":30,"n":851,"o":30.075,"t":"2026-10-20T15:15:00Z","v":48470,"vw":30.124778},{"c":30.19,"h":30.25,"l":30.15,"n":613,"o":30.23,"t":"2026-10-20T15:30:00Z","v":31290,"vw":30.200396},{"c":30.12,"h":30.25,"l":30.04,"n":800,"o":30.19,"t":"2026-10-20T15:45:00Z","v":48868,"vw":30.135194},{"c":30.065,"h":30.16,"l":30.05,"n":634,"o":30.125,"t":"2026-10-20T16:00:00Z","v":32736,"vw":30.081838},{"c":30.07,"h":30.14,"l":30.02,"n":649,"o":30.075,"t":"2026-10-20T16:15:00Z","v":29083,"vw":30.078204},{"c":30.25,"h":30.25,"l":30.08,"n":637,"o":30.08,"t":"2026-10-20T16:30:00Z","v":27614,"vw":30.194793},{"c":30.06,"h":30.29,"l":30.04,"n":961,"o":30.26,"t":"2026-10-20T16:45:00Z","v":54782,"vw":30.199927},{"c":30.105,"h":30.16,"l":30.07,"n":621,"o":30.08,"t":"2026-10-20T17:00:00Z","v":24295,"vw":30.117944},{"c":30.08,"h":30.145,"l":30.065,"n":438,"o":30.1,"t":"2026-10-20T17:15:00Z","v":16816,"vw":30.099067},{"c":30.09,"h":30.16,"l":30,"n":707,"o":30.09,"t":"2026-10-20T17:30:00Z","v":26617,"vw":30.084427},{"c":30.13,"h":30.16,"l":30.045,"n":664,"o":30.1,"t":"2026-10-20T17:45:00Z","v":34072,"vw":30.0953},{"c":30.16,"h":30.225,"l":30.1,"n":825,"o":30.14,"t":"2026-10-20T18:00:00Z","v":38542,"vw":30.158083},{"c":30.13,"h":30.17,"l":30.1,"n":575,"o":30.16,"t":"2026-10-20T18:15:00Z","v":21789,"vw":30.136},{"c":30.175,"h":30.2,"l":30.095,"n":694,"o":30.12,"t":"2026-10-20T18:30:00Z","v":28334,"vw":30.173933},{"c":30.19,"h":30.215,"l":30.17,"n":680,"o":30.18,"t":"2026-10-20T18:45:00Z","v":30120,"vw":30.198653},{"c":30.205,"h":30.23,"l":30.08,"n":782,"o":30.18,"t":"2026-10-20T19:00:00Z","v":40480,"vw":30.163126},{"c":30.21,"h":30.27,"l":30.18,"n":1042,"o":30.205,"t":"2026-10-20T19:15:00Z","v":52382,"vw":30.227483},{"c":30.22,"h":30.26,"l":30.11,"n":1286,"o":30.2,"t":"2026-10-20T19:30:00Z","v":70854,"vw":30.210073},{"c":30.35,"h":30.35,"l":30.19,"n":3248,"o":30.22,"t":"2026-10-20T19:45:00Z","v":280526,"vw":30.257349},{"c":30.34,"h":30.34,"l":30.34,"n":47,"o":30.34,"t":"2026-10-20T20:00:00Z","v":310526,"vw":30.34},{"c":30.01,"h":30.01,"l":30.01,"n":1,"o":30.01,"t":"2026-10-21T12:45:00Z","v":100,"vw":30.01},{"c":30.26,"h":30.56,"l":30.135,"n":378,"o":30.56,"t":"2026-10-21T13:30:00Z","v":27616,"vw":30.408082},{"c":30.11,"h":30.2975,"l":29.8705,"n":660,"o":30.26,"t":"2026-10-21T13:45:00Z","v":35660,"vw":30.05044},{"c":30.11,"h":30.29,"l":29.99,"n":690,"o":30.07,"t":"2026-10-21T14:00:00Z","v":53051,"vw":30.122319},{"c":29.95,"h":30.09,"l":29.93,"n":672,"o":30.09,"t":"2026-10-21T14:15:00Z","v":33189,"vw":29.984903},{"c":29.95,"h":29.985,"l":29.83,"n":674,"o":29.94,"t":"2026-10-21T14:30:00Z","v":30278,"vw":29.929494},{"c":30.11,"h":30.29,"l":29.925,"n":677,"o":29.935,"t":"2026-10-21T14:45:00Z","v":41527,"vw":30.110602},{"c":30.06,"h":30.17,"l":30.02,"n":515,"o":30.14,"t":"2026-10-21T15:00:00Z","v":25645,"vw":30.088262},{"c":30.1,"h":30.15,"l":30.04,"n":616,"o":30.06,"t":"2026-10-21T15:15:00Z","v":26787,"vw":30.082336},{"c":30.15,"h":30.19,"l":30.07,"n":491,"o":30.13,"t":"2026-10-21T15:30:00Z","v":18072,"vw":30.121757},{"c":30.13,"h":30.25,"l":30.09,"n":787,"o":30.16,"t":"2026-10-21T15:45:00Z","v":44586,"vw":30.162454},{"c":30.14,"h":30.28,"l":30.09,"n":1098,"o":30.11,"t":"2026-10-21T16:00:00Z","v":104774,"vw":30.205088},{"c":30.1599,"h":30.19,"l":30.045,"n":589,"o":30.15,"t":"2026-10-21T16:15:00Z","v":28270,"vw":30.111534},{"c":29.9,"h":30.15,"l":29.84,"n":643,"o":30.15,"t":"2026-10-21T16:30:00Z","v":29086,"vw":29.972518},{"c":29.86,"h":29.88,"l":29.84,"n":502,"o":29.875,"t":"2026-10-21T16:45:00Z","v":20794,"vw":29.863937},{"c":29.81,"h":29.87,"l":29.76,"n":693,"o":29.85,"t":"2026-10-21T17:00:00Z","v":24803,"vw":29.816074},{"c":29.76,"h":29.84,"l":29.75,"n":663,"o":29.81,"t":"2026-10-21T17:15:00Z","v":21861,"vw":29.793976},{"c":29.605,"h":29.8,"l":29.595,"n":2023,"o":29.75,"t":"2026-10-21T17:30:00Z","v":105986,"vw":29.70478},{"c":29.63,"h":29.63,"l":29.475,"n":1120,"o":29.6,"t":"2026-10-21T17:45:00Z","v":64792,"vw":29.555866},{"c":29.61,"h":29.65,"l":29.55,"n":849,"o":29.62,"t":"2026-10-21T18:00:00Z","v":50241,"vw":29.611517},{"c":29.645,"h":29.67,"l":29.55,"n":2539,"o":29.61,"t":"2026-10-21T18:15:00Z","v":157404,"vw":29.619863},{"c":29.73,"h":29.86,"l":29.59,"n":2760,"o":29.62,"t":"2026-10-21T18:30:00Z","v":199927,"vw":29.652169},{"c":29.595,"h":29.825,"l":29.57,"n":869,"o":29.72,"t":"2026-10-21T18:45:00Z","v":39024,"vw":29.722633},{"c":29.74,"h":29.74,"l":29.6,"n":816,"o":29.6,"t":"2026-10-21T19:00:00Z","v":32509,"vw":29.674525},{"c":29.72,"h":29.755,"l":29.64,"n":1041,"o":29.74,"t":"2026-10-21T19:15:00Z","v":41343,"vw":29.701854},{"c":29.625,"h":29.73,"l":29.58,"n":1258,"o":29.73,"t":"2026-10-21T19:30:00Z","v":62046,"vw":29.645894},{"c":29.52,"h":29.66,"l":29.49,"n":2673,"o":29.63,"t":"2026-10-21T19:45:00Z","v":172384,"vw":29.558412},{"c":29.52,"h":29.52,"l":29.52,"n":23,"o":29.52,"t":"2026-10-21T20:00:00Z","v":217506,"vw":29.52},{"c":30.11,"h":30.11,"l":30.11,"n":1,"o":30.11,"t":"2026-10-21T20:30:00Z","v":100,"vw":30.11},{"c":29.2,"h":29.64,"l":28.88,"n":719,"o":29.37,"t":"2026-10-22T13:30:00Z","v":58548,"vw":29.192379},{"c":29.15,"h":29.51,"l":29.11,"n":453,"o":29.285,"t":"2026-10-22T13:45:00Z","v":31917,"vw":29.343356},{"c":28.8,"h":29.19,"l":28.8,"n":1562,"o":29.15,"t":"2026-10-22T14:00:00Z","v":155202,"vw":28.978285},{"c":28.69,"h":28.85,"l":28.595,"n":906,"o":28.81,"t":"2026-10-22T14:15:00Z","v":69198,"vw":28.688331},{"c":28.81,"h":28.86,"l":28.58,"n":857,"o":28.69,"t":"2026-10-22T14:30:00Z","v":47414,"vw":28.745926},{"c":28.805,"h":28.83,"l":28.62,"n":755,"o":28.79,"t":"2026-10-22T14:45:00Z","v":38050,"vw":28.721891},{"c":28.755,"h":28.8,"l":28.68,"n":737,"o":28.8,"t":"2026-10-22T15:00:00Z","v":32707,"vw":28.731798},{"c":28.655,"h":28.86,"l":28.655,"n":668,"o":28.76,"t":"2026-10-22T15:15:00Z","v":30262,"vw":28.780118},{"c":28.46,"h":28.66,"l":28.445,"n":787,"o":28.65,"t":"2026-10-22T15:30:00Z","v":44878,"vw":28.548868},{"c":28.65,"h":28.705,"l":28.43,"n":721,"o":28.455,"t":"2026-10-22T15:45:00Z","v":32054,"vw":28.562359},{"c":28.71,"h":28.83,"l":28.645,"n":1150,"o":28.67,"t":"2026-10-22T16:00:00Z","v":60346,"vw":28.7369},{"c":28.78,"h":28.93,"l":28.765,"n":793,"o":28.77,"t":"2026-10-22T16:15:00Z","v":32660,"vw":28.837702},{"c":28.8,"h":28.83,"l":28.6843,"n":818,"o":28.78,"t":"2026-10-22T16:30:00Z","v":40728,"vw":28.759532},{"c":28.81,"h":28.87,"l":28.76,"n":757,"o":28.795,"t":"2026-10-22T16:45:00Z","v":33866,"vw":28.814437},{"c":28.76,"h":28.83,"l":28.72,"n":824,"o":28.81,"t":"2026-10-22T17:00:00Z","v":31945,"vw":28.789495},{"c":28.79,"h":28.88,"l":28.745,"n":764,"o":28.76,"t":"2026-10-22T17:15:00Z","v":48204,"vw":28.80535},{"c":28.94,"h":28.96,"l":28.76,"n":845,"o":28.79,"t":"2026-10-22T17:30:00Z","v":38397,"vw":28.858324},{"c":28.95,"h":28.97,"l":28.895,"n":727,"o":28.94,"t":"2026-10-22T17:45:00Z","v":31766,"vw":28.932473},{"c":28.99,"h":29.06,"l":28.94,"n":762,"o":28.95,"t":"2026-10-22T18:00:00Z","v":30632,"vw":28.998105},{"c":29.14,"h":29.15,"l":29,"n":1154,"o":29.01,"t":"2026-10-22T18:15:00Z","v":62156,"vw":29.069598},{"c":29.23,"h":29.23,"l":29.12,"n":806,"o":29.12,"t":"2026-10-22T18:30:00Z","v":38427,"vw":29.166901},{"c":29.07,"h":29.24,"l":29.02,"n":761,"o":29.24,"t":"2026-10-22T18:45:00Z","v":36936,"vw":29.118446},{"c":29.095,"h":29.12,"l":29.015,"n":892,"o":29.07,"t":"2026-10-22T19:00:00Z","v":40828,"vw":29.07542},{"c":29.26,"h":29.26,"l":29.035,"n":1359,"o":29.095,"t":"2026-10-22T19:15:00Z","v":77076,"vw":29.157271},{"c":29.42,"h":29.43,"l":29.26,"n":1510,"o":29.26,"t":"2026-10-22T19:30:00Z","v":82802,"vw":29.340353},{"c":29.34,"h":29.49,"l":29.32,"n":3782,"o":29.42,"t":"2026-10-22T19:45:00Z","v":244929,"vw":29.403997},{"c":29.33,"h":29.33,"l":29.33,"n":54,"o":29.33,"t":"2026-10-22T20:00:00Z","v":226830,"vw":29.33}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.23730769230769233,"strike":37.87692307692308,"iv":0.6515507692307693,"gamma":0.032512307692307695,"theta":-0.016604615384615384,"vega":0.014493846153846154,"rho":0.0020599373980863993,"breakevenPct":29.94964462744894},{"delta":0.15,"premium":0.3719026548672566,"strike":35.85398230088496,"iv":0.6228960176991151,"gamma":0.04519513274336283,"theta":-0.0210570796460177,"vega":0.01922566371681416,"rho":0.003090493766574022,"breakevenPct":23.51137045943476},{"delta":0.2,"premium":0.54079754601227,"strike":34.76687116564417,"iv":0.6344723926380368,"gamma":0.0532319018404908,"theta":-0.02580920245398773,"vega":0.023069325153374235,"rho":0.00410267545160123,"breakevenPct":20.380732054744094},{"delta":0.25,"premium":0.7246908127208481,"strike":33.7791519434629,"iv":0.6393250883392226,"gamma":0.059947173144876326,"theta":-0.02961713780918728,"vega":0.0262404593639576,"rho":0.005107868559136494,"breakevenPct":17.640104862542604},{"delta":0.3,"premium":0.9273148148148149,"strike":32.90895061728395,"iv":0.6451472222222222,"gamma":0.0650733024691358,"theta":-0.03281867283950617,"vega":0.02871851851851852,"rho":0.006100659858378073,"breakevenPct":15.364014429249117},{"delta":0.35,"premium":1.1587962962962963,"strike":32.13734567901235,"iv":0.6548694444444444,"gamma":0.06823688271604939,"theta":-0.03551929012345679,"vega":0.03057037037037037,"rho":0.007076785266472913,"breakevenPct":13.522475197097329},{"delta":0.4,"premium":1.4020801815431168,"strike":31.37821482602118,"iv":0.6572839636913766,"gamma":0.0708518910741301,"theta":-0.03718139183055976,"vega":0.03183267776096823,"rho":0.008043666853885821,"breakevenPct":11.763706128756557},{"delta":0.45,"premium":1.6448377581120945,"strike":30.63126843657817,"iv":0.6508784660766961,"gamma":0.07335368731563421,"theta":-0.03782625368731563,"vega":0.0326212389380531,"rho":0.009011894695758206,"breakevenPct":10.044685287044892},{"delta":0.5,"premium":1.9004672897196262,"strike":29.903871829105473,"iv":0.6412090787716955,"gamma":0.07516355140186916,"theta":-0.03777690253671562,"vega":0.03295193591455274,"rho":0.009972149036574708,"breakevenPct":8.436205655728276},{"delta":0.55,"premium":2.2509345794392526,"strike":29.236315086782376,"iv":0.6551610146862483,"gamma":0.07282710280373832,"theta":-0.0383109479305741,"vega":0.03261815754339119,"rho":0.010865103594658988,"breakevenPct":7.355096032122846},{"delta":0.6,"premium":2.6358497191011234,"strike":28.546348314606742,"iv":0.6667686797752809,"gamma":0.06977710674157303,"theta":-0.03813707865168539,"vega":0.03181952247191011,"rho":0.011731702949032415,"breakevenPct":6.315029095492216},{"delta":0.65,"premium":3.0468023255813956,"strike":27.838662790697676,"iv":0.6747677325581395,"gamma":0.06621264534883721,"theta":-0.03724825581395349,"vega":0.030580523255813955,"rho":0.012578742007452147,"breakevenPct":5.303324637842043},{"delta":0.7,"premium":3.4828488372093016,"strike":27.111918604651162,"iv":0.6746223837209302,"gamma":0.0622155523255814,"theta":-0.035213372093023255,"vega":0.028690988372093027,"rho":0.013407845114498475,"breakevenPct":4.312197210570978},{"delta":0.75,"premium":4.030681818181819,"strike":26.31331168831169,"iv":0.6819475649350649,"gamma":0.056175162337662336,"theta":-0.0327025974025974,"vega":0.026133928571428572,"rho":0.014151258464987987,"breakevenPct":3.457188907240056},{"delta":0.8,"premium":4.488292367399741,"strike":25.602846054333764,"iv":0.6585318240620956,"gamma":0.05076106080206985,"theta":-0.028244760672703744,"vega":0.0229156532988357,"rho":0.01496439936144318,"breakevenPct":2.5950849701108347},{"delta":0.85,"premium":4.914653243847874,"strike":24.92393736017897,"iv":0.6189268456375839,"gamma":0.0454937360178971,"theta":-0.022695749440715885,"vega":0.01928053691275168,"rho":0.015801671382654005,"breakevenPct":1.734028653347592},{"delta":0.9,"premium":6.079128440366973,"strike":23.60091743119266,"iv":0.6555444954128441,"gamma":0.032507339449541275,"theta":-0.018521100917431192,"vega":0.014482110091743118,"rho":0.01606754096137744,"breakevenPct":1.1934738205238107}],"put":[{"delta":0.1,"premium":0.2901253918495298,"strike":23.401253918495296,"iv":0.6821056426332288,"gamma":0.031110658307210035,"theta":-0.016643887147335425,"vega":0.014464263322884014,"rho":-0.0026150407486310936,"breakevenPct":21.203107648667682},{"delta":0.15,"premium":0.49092039800995024,"strike":24.512437810945272,"iv":0.6865049751243781,"gamma":0.04060696517412935,"theta":-0.02218955223880597,"vega":0.019164676616915424,"rho":-0.003958182708939954,"breakevenPct":18.09915645095355},{"delta":0.2,"premium":0.6939732142857142,"strike":25.459821428571427,"iv":0.6848263392857142,"gamma":0.049444196428571424,"theta":-0.02648169642857143,"vega":0.023079464285714286,"rho":-0.005302395893512137,"breakevenPct":15.561376698650815},{"delta":0.25,"premium":0.9152173913043476,"strike":26.37391304347826,"iv":0.6670408695652174,"gamma":0.05725565217391304,"theta":-0.029232173913043478,"vega":0.026083478260869566,"rho":-0.006659076038836339,"breakevenPct":13.199128359447952},{"delta":0.3,"premium":1.187666174298375,"strike":27.100443131462335,"iv":0.6787768094534712,"gamma":0.061822747415066465,"theta":-0.03253101920236337,"vega":0.02866115214180207,"rho":-0.008049090393704625,"breakevenPct":11.650947981029795},{"delta":0.35,"premium":1.464623338257016,"strike":27.838995568685377,"iv":0.6734592319054653,"gamma":0.06640177252584933,"theta":-0.03422968980797637,"vega":0.030581388478581977,"rho":-0.009445124058114632,"breakevenPct":10.077148890459043},{"delta":0.4,"premium":1.7717741935483873,"strike":28.548387096774196,"iv":0.6690096774193548,"gamma":0.06959354838709678,"theta":-0.035258064516129034,"vega":0.03182258064516129,"rho":-0.010862088491219713,"breakevenPct":8.705718025142147},{"delta":0.45,"premium":2.0891025641025642,"strike":29.24021592442645,"iv":0.661495681511471,"gamma":0.07219271255060729,"theta":-0.035583805668016194,"vega":0.03262010796221323,"rho":-0.01228575679522951,"breakevenPct":7.428866824671368},{"delta":0.5,"premium":2.409615384615385,"strike":29.91497975708502,"iv":0.6480004048582996,"gamma":0.07441943319838057,"theta":-0.03497651821862348,"vega":0.03295748987854251,"rho":-0.013710997021348936,"breakevenPct":6.2210556683612745},{"delta":0.55,"premium":2.8640670553935865,"strike":30.637026239067055,"iv":0.653880612244898,"gamma":0.07298002915451894,"theta":-0.034708892128279885,"vega":0.03261778425655976,"rho":-0.015235223877744685,"breakevenPct":5.308696953039649},{"delta":0.6,"premium":3.339222873900293,"strike":31.368035190615835,"iv":0.6551821114369502,"gamma":0.07104310850439882,"theta":-0.03367991202346041,"vega":0.031811143695014664,"rho":-0.016774815278465402,"breakevenPct":4.436371235201012},{"delta":0.65,"premium":3.824079754601227,"strike":32.105828220858896,"iv":0.6487194785276074,"gamma":0.06894493865030675,"theta":-0.03171901840490797,"vega":0.030546012269938652,"rho":-0.0183214625103556,"breakevenPct":3.5739909094521973},{"delta":0.7,"premium":4.360889570552146,"strike":32.872699386503065,"iv":0.639440337423313,"gamma":0.06564739263803682,"theta":-0.02895828220858896,"vega":0.028705521472392644,"rho":-0.01990540304180854,"breakevenPct":2.789601718544418},{"delta":0.75,"premium":5.624217687074831,"strike":34.268027210884355,"iv":0.6997153741496598,"gamma":0.05457428571428571,"theta":-0.028648571428571423,"vega":0.026120680272108843,"rho":-0.022049736081290187,"breakevenPct":2.339551572418937},{"delta":0.8,"premium":6.06639455782313,"strike":34.948299319727894,"iv":0.6540691156462584,"gamma":0.05171714285714285,"theta":-0.022934285714285706,"vega":0.023127482993197272,"rho":-0.02355808451220141,"breakevenPct":1.5277710129397797},{"delta":0.85,"premium":8.719424460431654,"strike":37.719424460431654,"iv":0.7671122302158273,"gamma":0.03697410071942447,"theta":-0.021811510791366905,"vega":0.019268345323741005,"rho":-0.026798549247662406,"breakevenPct":1.1251278554381123},{"delta":0.9,"premium":11.727737226277371,"strike":40.886861313868614,"iv":0.8255423357664233,"gamma":0.025425547445255475,"theta":-0.016362043795620437,"vega":0.014367153284671532,"rho":-0.03032366512310863,"breakevenPct":0.5825977238621077}]},"raw":{"call":[{"delta":0.1,"premium":0.23730769230769233,"strike":37.87692307692308,"iv":0.6515507692307693,"gamma":0.032512307692307695,"theta":-0.016604615384615384,"vega":0.014493846153846154,"rho":0.0020599373980863993,"breakevenPct":29.94964462744894},{"delta":0.15,"premium":0.3719026548672566,"strike":35.85398230088496,"iv":0.6228960176991151,"gamma":0.04519513274336283,"theta":-0.0210570796460177,"vega":0.01922566371681416,"rho":0.003090493766574022,"breakevenPct":23.51137045943476},{"delta":0.2,"premium":0.54079754601227,"strike":34.76687116564417,"iv":0.6344723926380368,"gamma":0.0532319018404908,"theta":-0.02580920245398773,"vega":0.023069325153374235,"rho":0.00410267545160123,"breakevenPct":20.380732054744094},{"delta":0.25,"premium":0.7246908127208481,"strike":33.7791519434629,"iv":0.6393250883392226,"gamma":0.059947173144876326,"theta":-0.02961713780918728,"vega":0.0262404593639576,"rho":0.005107868559136494,"breakevenPct":17.640104862542604},{"delta":0.3,"premium":0.9273148148148149,"strike":32.90895061728395,"iv":0.6451472222222222,"gamma":0.0650733024691358,"theta":-0.03281867283950617,"vega":0.02871851851851852,"rho":0.006100659858378073,"breakevenPct":15.364014429249117},{"delta":0.35,"premium":1.1587962962962963,"strike":32.13734567901235,"iv":0.6548694444444444,"gamma":0.06823688271604939,"theta":-0.03551929012345679,"vega":0.03057037037037037,"rho":0.007076785266472913,"breakevenPct":13.522475197097329},{"delta":0.4,"premium":1.4020801815431168,"strike":31.37821482602118,"iv":0.6572839636913766,"gamma":0.0708518910741301,"theta":-0.03718139183055976,"vega":0.03183267776096823,"rho":0.008043666853885821,"breakevenPct":11.763706128756557},{"delta":0.45,"premium":1.6448377581120945,"strike":30.63126843657817,"iv":0.6508784660766961,"gamma":0.07335368731563421,"theta":-0.03782625368731563,"vega":0.0326212389380531,"rho":0.009011894695758206,"breakevenPct":10.044685287044892},{"delta":0.5,"premium":1.9004672897196262,"strike":29.903871829105473,"iv":0.6412090787716955,"gamma":0.07516355140186916,"theta":-0.03777690253671562,"vega":0.03295193591455274,"rho":0.009972149036574708,"breakevenPct":8.436205655728276},{"delta":0.55,"premium":2.2509345794392526,"strike":29.236315086782376,"iv":0.6551610146862483,"gamma":0.07282710280373832,"theta":-0.0383109479305741,"vega":0.03261815754339119,"rho":0.010865103594658988,"breakevenPct":7.355096032122846},{"delta":0.6,"premium":2.6358497191011234,"strike":28.546348314606742,"iv":0.6667686797752809,"gamma":0.06977710674157303,"theta":-0.03813707865168539,"vega":0.03181952247191011,"rho":0.011731702949032415,"breakevenPct":6.315029095492216},{"delta":0.65,"premium":3.0468023255813956,"strike":27.838662790697676,"iv":0.6747677325581395,"gamma":0.06621264534883721,"theta":-0.03724825581395349,"vega":0.030580523255813955,"rho":0.012578742007452147,"breakevenPct":5.303324637842043},{"delta":0.7,"premium":3.4828488372093016,"strike":27.111918604651162,"iv":0.6746223837209302,"gamma":0.0622155523255814,"theta":-0.035213372093023255,"vega":0.028690988372093027,"rho":0.013407845114498475,"breakevenPct":4.312197210570978},{"delta":0.75,"premium":4.030681818181819,"strike":26.31331168831169,"iv":0.6819475649350649,"gamma":0.056175162337662336,"theta":-0.0327025974025974,"vega":0.026133928571428572,"rho":0.014151258464987987,"breakevenPct":3.457188907240056},{"delta":0.8,"premium":4.488292367399741,"strike":25.602846054333764,"iv":0.6585318240620956,"gamma":0.05076106080206985,"theta":-0.028244760672703744,"vega":0.0229156532988357,"rho":0.01496439936144318,"breakevenPct":2.5950849701108347},{"delta":0.85,"premium":4.914653243847874,"strike":24.92393736017897,"iv":0.6189268456375839,"gamma":0.0454937360178971,"theta":-0.022695749440715885,"vega":0.01928053691275168,"rho":0.015801671382654005,"breakevenPct":1.734028653347592},{"delta":0.9,"premium":6.079128440366973,"strike":23.60091743119266,"iv":0.6555444954128441,"gamma":0.032507339449541275,"theta":-0.018521100917431192,"vega":0.014482110091743118,"rho":0.01606754096137744,"breakevenPct":1.1934738205238107}],"put":[{"delta":0.1,"premium":0.2901253918495298,"strike":23.401253918495296,"iv":0.6821056426332288,"gamma":0.031110658307210035,"theta":-0.016643887147335425,"vega":0.014464263322884014,"rho":-0.0026150407486310936,"breakevenPct":21.203107648667682},{"delta":0.15,"premium":0.49092039800995024,"strike":24.512437810945272,"iv":0.6865049751243781,"gamma":0.04060696517412935,"theta":-0.02218955223880597,"vega":0.019164676616915424,"rho":-0.003958182708939954,"breakevenPct":18.09915645095355},{"delta":0.2,"premium":0.6939732142857142,"strike":25.459821428571427,"iv":0.6848263392857142,"gamma":0.049444196428571424,"theta":-0.02648169642857143,"vega":0.023079464285714286,"rho":-0.005302395893512137,"breakevenPct":15.561376698650815},{"delta":0.25,"premium":0.9152173913043476,"strike":26.37391304347826,"iv":0.6670408695652174,"gamma":0.05725565217391304,"theta":-0.029232173913043478,"vega":0.026083478260869566,"rho":-0.006659076038836339,"breakevenPct":13.199128359447952},{"delta":0.3,"premium":1.187666174298375,"strike":27.100443131462335,"iv":0.6787768094534712,"gamma":0.061822747415066465,"theta":-0.03253101920236337,"vega":0.02866115214180207,"rho":-0.008049090393704625,"breakevenPct":11.650947981029795},{"delta":0.35,"premium":1.464623338257016,"strike":27.838995568685377,"iv":0.6734592319054653,"gamma":0.06640177252584933,"theta":-0.03422968980797637,"vega":0.030581388478581977,"rho":-0.009445124058114632,"breakevenPct":10.077148890459043},{"delta":0.4,"premium":1.7717741935483873,"strike":28.548387096774196,"iv":0.6690096774193548,"gamma":0.06959354838709678,"theta":-0.035258064516129034,"vega":0.03182258064516129,"rho":-0.010862088491219713,"breakevenPct":8.705718025142147},{"delta":0.45,"premium":2.0891025641025642,"strike":29.24021592442645,"iv":0.661495681511471,"gamma":0.07219271255060729,"theta":-0.035583805668016194,"vega":0.03262010796221323,"rho":-0.01228575679522951,"breakevenPct":7.428866824671368},{"delta":0.5,"premium":2.409615384615385,"strike":29.91497975708502,"iv":0.6480004048582996,"gamma":0.07441943319838057,"theta":-0.03497651821862348,"vega":0.03295748987854251,"rho":-0.013710997021348936,"breakevenPct":6.2210556683612745},{"delta":0.55,"premium":2.8640670553935865,"strike":30.637026239067055,"iv":0.653880612244898,"gamma":0.07298002915451894,"theta":-0.034708892128279885,"vega":0.03261778425655976,"rho":-0.015235223877744685,"breakevenPct":5.308696953039649},{"delta":0.6,"premium":3.339222873900293,"strike":31.368035190615835,"iv":0.6551821114369502,"gamma":0.07104310850439882,"theta":-0.03367991202346041,"vega":0.031811143695014664,"rho":-0.016774815278465402,"breakevenPct":4.436371235201012},{"delta":0.65,"premium":3.824079754601227,"strike":32.105828220858896,"iv":0.6487194785276074,"gamma":0.06894493865030675,"theta":-0.03171901840490797,"vega":0.030546012269938652,"rho":-0.0183214625103556,"breakevenPct":3.5739909094521973},{"delta":0.7,"premium":4.360889570552146,"strike":32.872699386503065,"iv":0.639440337423313,"gamma":0.06564739263803682,"theta":-0.02895828220858896,"vega":0.028705521472392644,"rho":-0.01990540304180854,"breakevenPct":2.789601718544418},{"delta":0.75,"premium":5.624217687074831,"strike":34.268027210884355,"iv":0.6997153741496598,"gamma":0.05457428571428571,"theta":-0.028648571428571423,"vega":0.026120680272108843,"rho":-0.022049736081290187,"breakevenPct":2.339551572418937},{"delta":0.8,"premium":6.06639455782313,"strike":34.948299319727894,"iv":0.6540691156462584,"gamma":0.05171714285714285,"theta":-0.022934285714285706,"vega":0.023127482993197272,"rho":-0.02355808451220141,"breakevenPct":1.5277710129397797},{"delta":0.85,"premium":8.719424460431654,"strike":37.719424460431654,"iv":0.7671122302158273,"gamma":0.03697410071942447,"theta":-0.021811510791366905,"vega":0.019268345323741005,"rho":-0.026798549247662406,"breakevenPct":1.1251278554381123},{"delta":0.9,"premium":11.727737226277371,"strike":40.886861313868614,"iv":0.8255423357664233,"gamma":0.025425547445255475,"theta":-0.016362043795620437,"vega":0.014367153284671532,"rho":-0.03032366512310863,"breakevenPct":0.5825977238621077}]}},"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"}}