{"symbol":"DIN","url":"https://intraalpha.com/companies/DIN","capturedAt":"2026-10-22T22:10:19.536Z","state":"ready","quote":{"symbol":"DIN","last_price":31.84,"prev_close":31.1,"regular_close":31.84,"change":0.74,"change_pct":2.3794,"regular_change":0.74,"regular_change_pct":2.3794,"extended_change":0,"extended_change_pct":0,"bid":28.6,"ask":32,"bid_size":200,"ask_size":100,"volume":270212,"vwap":31.618357,"open":31.06,"high":31.89,"low":31.06,"close":31.84,"trade_count":6749,"last_trade_at":"2026-10-22T20:10:00.002494186Z","last_quote_at":"2026-10-22T20:00:01.159962398Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:10:10.826529357-04:00","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":"DIN","fetched_at":"2026-10-22T22:10:18.994443+00:00","name":"Dine Brands Global Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RESTAURANTS","country":"USA","description":"Dine Brands Global, Inc. owns, franchises, operates and leases full service restaurants in the United States and internationally. The company is headquartered in Glendale, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":393700000,"ebitda":176700000,"pe_ratio":50.98,"peg_ratio":1.286,"book_value":-23.04,"dividend_per_share":1.08,"dividend_yield":0.0336,"eps":0.61,"revenue_ttm":899900000,"gross_profit_ttm":355300000,"profit_margin":0.0076,"operating_margin_ttm":0.132,"return_on_assets_ttm":0.0459,"return_on_equity_ttm":0,"quarterly_earnings_growth":-0.605,"quarterly_revenue_growth":0.044,"analyst_target_price":36.33,"analyst_number":0,"beta":0.993,"fifty_two_week_high":38.92,"fifty_two_week_low":22.65,"fifty_day_ma":31.16,"two_hundred_day_ma":31.76,"shares_outstanding":12659200,"forward_pe":6.22,"price_to_sales":0.438,"price_to_book":3.407,"ev_to_revenue":2.171,"ev_to_ebitda":13.78},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:10:18.994443+00:00"},"optionObservedAt":"2026-10-22T19:50:51.529Z","bars":[{"c":32.095,"h":32.13,"l":31.5,"n":106,"o":31.5,"t":"2026-10-15T13:30:00Z","v":20326,"vw":31.633202},{"c":32.28,"h":32.42,"l":32.26,"n":82,"o":32.29,"t":"2026-10-15T13:35:00Z","v":12604,"vw":32.309404},{"c":32.36,"h":32.36,"l":32.185,"n":32,"o":32.19,"t":"2026-10-15T13:40:00Z","v":2907,"vw":32.203488},{"c":32.125,"h":32.2075,"l":32.0505,"n":15,"o":32.0505,"t":"2026-10-15T13:45:00Z","v":671,"vw":32.1266},{"c":32.115,"h":32.115,"l":31.99,"n":7,"o":31.99,"t":"2026-10-15T13:50:00Z","v":403,"vw":32.056315},{"c":32.48,"h":32.5,"l":32.26,"n":41,"o":32.26,"t":"2026-10-15T13:55:00Z","v":2561,"vw":32.452846},{"c":32.19,"h":32.62,"l":32.19,"n":77,"o":32.62,"t":"2026-10-15T14:00:00Z","v":3475,"vw":32.456677},{"c":32.22,"h":32.3,"l":32.2,"n":20,"o":32.2,"t":"2026-10-15T14:05:00Z","v":521,"vw":32.237143},{"c":32.49,"h":32.51,"l":32.3,"n":75,"o":32.3163,"t":"2026-10-15T14:10:00Z","v":2716,"vw":32.437868},{"c":32.47,"h":32.587,"l":32.47,"n":56,"o":32.587,"t":"2026-10-15T14:15:00Z","v":1902,"vw":32.533481},{"c":32.48,"h":32.55,"l":32.48,"n":72,"o":32.53,"t":"2026-10-15T14:20:00Z","v":4207,"vw":32.511105},{"c":32.42,"h":32.42,"l":32.42,"n":5,"o":32.42,"t":"2026-10-15T14:25:00Z","v":135,"vw":32.42},{"c":32.7248,"h":32.815,"l":32.59,"n":69,"o":32.59,"t":"2026-10-15T14:30:00Z","v":4386,"vw":32.73495},{"c":32.79,"h":32.8,"l":32.74,"n":48,"o":32.8,"t":"2026-10-15T14:35:00Z","v":1455,"vw":32.780196},{"c":32.76,"h":32.76,"l":32.76,"n":37,"o":32.76,"t":"2026-10-15T14:40:00Z","v":956,"vw":32.76},{"c":32.78,"h":32.805,"l":32.69,"n":72,"o":32.73,"t":"2026-10-15T14:45:00Z","v":2880,"vw":32.738857},{"c":33.145,"h":33.16,"l":32.795,"n":168,"o":32.795,"t":"2026-10-15T14:50:00Z","v":18269,"vw":33.025404},{"c":33.16,"h":33.17,"l":32.96,"n":161,"o":33.08,"t":"2026-10-15T14:55:00Z","v":9649,"vw":33.013813},{"c":33.28,"h":33.3099,"l":33.2,"n":62,"o":33.2,"t":"2026-10-15T15:00:00Z","v":1936,"vw":33.277167},{"c":33.405,"h":33.405,"l":33.29,"n":133,"o":33.31,"t":"2026-10-15T15:05:00Z","v":9064,"vw":33.335204},{"c":33.52,"h":33.56,"l":33.43,"n":83,"o":33.43,"t":"2026-10-15T15:10:00Z","v":3183,"vw":33.503333},{"c":33.445,"h":33.5,"l":33.425,"n":46,"o":33.5,"t":"2026-10-15T15:15:00Z","v":1631,"vw":33.44892},{"c":33.52,"h":33.605,"l":33.3501,"n":78,"o":33.3501,"t":"2026-10-15T15:20:00Z","v":2330,"vw":33.486318},{"c":33.62,"h":33.62,"l":33.55,"n":38,"o":33.595,"t":"2026-10-15T15:25:00Z","v":1631,"vw":33.600718},{"c":33.69,"h":33.69,"l":33.6,"n":68,"o":33.6,"t":"2026-10-15T15:30:00Z","v":2640,"vw":33.634},{"c":33.535,"h":33.65,"l":33.535,"n":47,"o":33.65,"t":"2026-10-15T15:35:00Z","v":2473,"vw":33.608805},{"c":33.51,"h":33.5275,"l":33.47,"n":45,"o":33.47,"t":"2026-10-15T15:40:00Z","v":6071,"vw":33.473744},{"c":33.575,"h":33.6,"l":33.525,"n":99,"o":33.525,"t":"2026-10-15T15:45:00Z","v":4044,"vw":33.567418},{"c":33.485,"h":33.565,"l":33.46,"n":95,"o":33.52,"t":"2026-10-15T15:50:00Z","v":7330,"vw":33.508299},{"c":33.6,"h":33.61,"l":33.51,"n":62,"o":33.51,"t":"2026-10-15T15:55:00Z","v":6528,"vw":33.549033},{"c":33.27,"h":33.59,"l":33.27,"n":101,"o":33.59,"t":"2026-10-15T16:00:00Z","v":5543,"vw":33.484151},{"c":33.305,"h":33.39,"l":33.265,"n":127,"o":33.39,"t":"2026-10-15T16:05:00Z","v":7855,"vw":33.352279},{"c":33.01,"h":33.23,"l":33,"n":108,"o":33.23,"t":"2026-10-15T16:10:00Z","v":4865,"vw":33.125688},{"c":33,"h":33.12,"l":32.97,"n":40,"o":33.1,"t":"2026-10-15T16:15:00Z","v":1601,"vw":33.058053},{"c":33.24,"h":33.26,"l":33.03,"n":43,"o":33.12,"t":"2026-10-15T16:20:00Z","v":2228,"vw":33.162128},{"c":33.41,"h":33.44,"l":33.29,"n":99,"o":33.29,"t":"2026-10-15T16:25:00Z","v":6749,"vw":33.38262},{"c":33.45,"h":33.47,"l":33.42,"n":62,"o":33.44,"t":"2026-10-15T16:30:00Z","v":3340,"vw":33.450334},{"c":33.46,"h":33.535,"l":33.43,"n":164,"o":33.46,"t":"2026-10-15T16:35:00Z","v":9770,"vw":33.473785},{"c":33.56,"h":33.57,"l":33.475,"n":85,"o":33.485,"t":"2026-10-15T16:40:00Z","v":4176,"vw":33.53921},{"c":33.24,"h":33.57,"l":33.24,"n":534,"o":33.57,"t":"2026-10-15T16:45:00Z","v":30495,"vw":33.435288},{"c":33.21,"h":33.25,"l":33.06,"n":274,"o":33.25,"t":"2026-10-15T16:50:00Z","v":19097,"vw":33.182993},{"c":33.32,"h":33.335,"l":33.24,"n":141,"o":33.24,"t":"2026-10-15T16:55:00Z","v":9252,"vw":33.299946},{"c":33.23,"h":33.335,"l":33.23,"n":41,"o":33.325,"t":"2026-10-15T17:00:00Z","v":2795,"vw":33.322495},{"c":33.18,"h":33.33,"l":33.18,"n":127,"o":33.33,"t":"2026-10-15T17:05:00Z","v":8346,"vw":33.26192},{"c":32.83,"h":33.15,"l":32.76,"n":177,"o":33.15,"t":"2026-10-15T17:10:00Z","v":12640,"vw":32.93145},{"c":32.91,"h":32.93,"l":32.795,"n":87,"o":32.85,"t":"2026-10-15T17:15:00Z","v":4448,"vw":32.874107},{"c":32.91,"h":32.925,"l":32.91,"n":63,"o":32.91,"t":"2026-10-15T17:20:00Z","v":2599,"vw":32.915311},{"c":32.98,"h":33.07,"l":32.94,"n":208,"o":32.95,"t":"2026-10-15T17:25:00Z","v":15835,"vw":33.029106},{"c":32.99,"h":32.99,"l":32.965,"n":34,"o":32.965,"t":"2026-10-15T17:30:00Z","v":725,"vw":32.9775},{"c":32.775,"h":32.965,"l":32.76,"n":122,"o":32.965,"t":"2026-10-15T17:35:00Z","v":7546,"vw":32.869244},{"c":32.895,"h":32.895,"l":32.83,"n":14,"o":32.83,"t":"2026-10-15T17:40:00Z","v":497,"vw":32.8625},{"c":32.72,"h":32.9,"l":32.72,"n":140,"o":32.895,"t":"2026-10-15T17:45:00Z","v":10660,"vw":32.862022},{"c":32.885,"h":32.885,"l":32.79,"n":28,"o":32.79,"t":"2026-10-15T17:50:00Z","v":722,"vw":32.848333},{"c":32.905,"h":32.915,"l":32.87,"n":238,"o":32.885,"t":"2026-10-15T17:55:00Z","v":8687,"vw":32.889896},{"c":32.735,"h":33,"l":32.73,"n":428,"o":32.915,"t":"2026-10-15T18:00:00Z","v":41209,"vw":32.962752},{"c":32.73,"h":32.74,"l":32.67,"n":217,"o":32.73,"t":"2026-10-15T18:05:00Z","v":14043,"vw":32.68857},{"c":32.72,"h":32.78,"l":32.69,"n":56,"o":32.78,"t":"2026-10-15T18:10:00Z","v":2817,"vw":32.724708},{"c":32.74,"h":32.76,"l":32.71,"n":30,"o":32.75,"t":"2026-10-15T18:15:00Z","v":2018,"vw":32.737386},{"c":32.76,"h":32.78,"l":32.75,"n":59,"o":32.77,"t":"2026-10-15T18:20:00Z","v":4327,"vw":32.766206},{"c":32.68,"h":32.75,"l":32.68,"n":44,"o":32.72,"t":"2026-10-15T18:25:00Z","v":2017,"vw":32.720468},{"c":32.68,"h":32.7,"l":32.655,"n":57,"o":32.665,"t":"2026-10-15T18:30:00Z","v":1532,"vw":32.676},{"c":32.75,"h":32.755,"l":32.68,"n":91,"o":32.68,"t":"2026-10-15T18:35:00Z","v":4313,"vw":32.72235},{"c":32.75,"h":32.775,"l":32.72,"n":59,"o":32.775,"t":"2026-10-15T18:40:00Z","v":2921,"vw":32.759694},{"c":32.77,"h":32.8,"l":32.72,"n":90,"o":32.75,"t":"2026-10-15T18:45:00Z","v":4324,"vw":32.776332},{"c":32.75,"h":32.75,"l":32.73,"n":22,"o":32.74,"t":"2026-10-15T18:50:00Z","v":851,"vw":32.735444},{"c":32.78,"h":32.78,"l":32.75,"n":35,"o":32.75,"t":"2026-10-15T18:55:00Z","v":1434,"vw":32.761111},{"c":32.75,"h":32.755,"l":32.695,"n":89,"o":32.755,"t":"2026-10-15T19:00:00Z","v":3250,"vw":32.730891},{"c":32.82,"h":32.82,"l":32.75,"n":57,"o":32.75,"t":"2026-10-15T19:05:00Z","v":2217,"vw":32.778331},{"c":32.63,"h":32.8,"l":32.61,"n":128,"o":32.8,"t":"2026-10-15T19:10:00Z","v":9053,"vw":32.683499},{"c":32.595,"h":32.67,"l":32.595,"n":110,"o":32.64,"t":"2026-10-15T19:15:00Z","v":2977,"vw":32.628036},{"c":32.635,"h":32.67,"l":32.6,"n":69,"o":32.655,"t":"2026-10-15T19:20:00Z","v":4464,"vw":32.634086},{"c":32.54,"h":32.62,"l":32.54,"n":73,"o":32.59,"t":"2026-10-15T19:25:00Z","v":3203,"vw":32.583279},{"c":32.47,"h":32.61,"l":32.47,"n":107,"o":32.59,"t":"2026-10-15T19:30:00Z","v":4106,"vw":32.559955},{"c":32.58,"h":32.58,"l":32.43,"n":148,"o":32.48,"t":"2026-10-15T19:35:00Z","v":6429,"vw":32.456538},{"c":32.66,"h":32.685,"l":32.55,"n":222,"o":32.55,"t":"2026-10-15T19:40:00Z","v":11000,"vw":32.600043},{"c":32.81,"h":32.87,"l":32.66,"n":311,"o":32.67,"t":"2026-10-15T19:45:00Z","v":23149,"vw":32.807406},{"c":32.81,"h":32.84,"l":32.75,"n":289,"o":32.76,"t":"2026-10-15T19:50:00Z","v":13951,"vw":32.810124},{"c":33,"h":33.03,"l":32.72,"n":1161,"o":32.81,"t":"2026-10-15T19:55:00Z","v":88013,"vw":32.909245},{"c":33,"h":33,"l":33,"n":26,"o":33,"t":"2026-10-15T20:00:00Z","v":64398,"vw":33},{"c":33.0325,"h":33.3,"l":31.39,"n":29,"o":31.76,"t":"2026-10-16T13:30:00Z","v":4820,"vw":33.092631},{"c":33.04,"h":33.04,"l":33.04,"n":7,"o":33.04,"t":"2026-10-16T13:35:00Z","v":387,"vw":33.04},{"c":33.395,"h":33.44,"l":33.22,"n":41,"o":33.22,"t":"2026-10-16T13:40:00Z","v":2222,"vw":33.357494},{"c":33.48,"h":33.62,"l":33.38,"n":63,"o":33.38,"t":"2026-10-16T13:50:00Z","v":2525,"vw":33.477475},{"c":33.49,"h":33.49,"l":33.49,"n":3,"o":33.49,"t":"2026-10-16T13:55:00Z","v":230,"vw":33.49},{"c":33.25,"h":33.25,"l":33.25,"n":8,"o":33.25,"t":"2026-10-16T14:00:00Z","v":125,"vw":33.25},{"c":32.91,"h":32.91,"l":32.91,"n":3,"o":32.91,"t":"2026-10-16T14:05:00Z","v":166,"vw":32.91},{"c":32.75,"h":33.125,"l":32.75,"n":31,"o":33.125,"t":"2026-10-16T14:10:00Z","v":2841,"vw":32.979836},{"c":32.69,"h":32.69,"l":32.69,"n":7,"o":32.69,"t":"2026-10-16T14:15:00Z","v":190,"vw":32.69},{"c":32.64,"h":32.69,"l":32.64,"n":11,"o":32.64,"t":"2026-10-16T14:20:00Z","v":622,"vw":32.668},{"c":32.56,"h":32.8,"l":32.53,"n":48,"o":32.68,"t":"2026-10-16T14:25:00Z","v":3010,"vw":32.684455},{"c":32.64,"h":32.64,"l":32.64,"n":12,"o":32.64,"t":"2026-10-16T14:30:00Z","v":806,"vw":32.64},{"c":32.55,"h":32.55,"l":32.55,"n":3,"o":32.55,"t":"2026-10-16T14:35:00Z","v":121,"vw":32.55},{"c":32.52,"h":32.56,"l":32.52,"n":30,"o":32.55,"t":"2026-10-16T14:40:00Z","v":1393,"vw":32.548959},{"c":32.47,"h":32.53,"l":32.47,"n":17,"o":32.53,"t":"2026-10-16T14:45:00Z","v":548,"vw":32.51},{"c":32.64,"h":32.64,"l":32.525,"n":68,"o":32.525,"t":"2026-10-16T14:50:00Z","v":1640,"vw":32.596667},{"c":32.72,"h":32.72,"l":32.72,"n":25,"o":32.72,"t":"2026-10-16T14:55:00Z","v":804,"vw":32.72},{"c":32.66,"h":32.68,"l":32.66,"n":3,"o":32.68,"t":"2026-10-16T15:00:00Z","v":203,"vw":32.67},{"c":32.815,"h":32.86,"l":32.67,"n":33,"o":32.67,"t":"2026-10-16T15:05:00Z","v":999,"vw":32.778841},{"c":32.9,"h":32.93,"l":32.88,"n":39,"o":32.88,"t":"2026-10-16T15:10:00Z","v":1363,"vw":32.906786},{"c":32.88,"h":32.91,"l":32.83,"n":93,"o":32.9,"t":"2026-10-16T15:15:00Z","v":5701,"vw":32.868304},{"c":32.96,"h":32.96,"l":32.93,"n":56,"o":32.95,"t":"2026-10-16T15:20:00Z","v":1865,"vw":32.95},{"c":32.94,"h":32.98,"l":32.92,"n":33,"o":32.92,"t":"2026-10-16T15:25:00Z","v":914,"vw":32.93368},{"c":32.96,"h":33,"l":32.96,"n":34,"o":33,"t":"2026-10-16T15:35:00Z","v":1709,"vw":32.97625},{"c":32.72,"h":32.97,"l":32.69,"n":84,"o":32.94,"t":"2026-10-16T15:40:00Z","v":4873,"vw":32.885763},{"c":32.65,"h":32.65,"l":32.65,"n":3,"o":32.65,"t":"2026-10-16T15:45:00Z","v":117,"vw":32.65},{"c":32.57,"h":32.66,"l":32.57,"n":47,"o":32.65,"t":"2026-10-16T15:50:00Z","v":1946,"vw":32.6257},{"c":32.56,"h":32.58,"l":32.56,"n":14,"o":32.58,"t":"2026-10-16T15:55:00Z","v":460,"vw":32.566667},{"c":32.58,"h":32.58,"l":32.53,"n":28,"o":32.53,"t":"2026-10-16T16:00:00Z","v":892,"vw":32.56366},{"c":32.5,"h":32.5,"l":32.5,"n":8,"o":32.5,"t":"2026-10-16T16:10:00Z","v":219,"vw":32.5},{"c":32.52,"h":32.55,"l":32.52,"n":47,"o":32.55,"t":"2026-10-16T16:15:00Z","v":1201,"vw":32.536667},{"c":32.46,"h":32.68,"l":32.46,"n":142,"o":32.61,"t":"2026-10-16T16:25:00Z","v":8361,"vw":32.583451},{"c":32.4,"h":32.41,"l":32.39,"n":150,"o":32.4057,"t":"2026-10-16T16:30:00Z","v":2772,"vw":32.40011},{"c":32.23,"h":32.33,"l":32.23,"n":63,"o":32.31,"t":"2026-10-16T16:40:00Z","v":2816,"vw":32.290905},{"c":32.165,"h":32.27,"l":32.165,"n":46,"o":32.27,"t":"2026-10-16T16:45:00Z","v":1363,"vw":32.237931},{"c":32.115,"h":32.175,"l":32.11,"n":36,"o":32.175,"t":"2026-10-16T16:55:00Z","v":3069,"vw":32.122577},{"c":32.045,"h":32.125,"l":32,"n":294,"o":32.11,"t":"2026-10-16T17:00:00Z","v":4680,"vw":32.093496},{"c":32.07,"h":32.07,"l":32.07,"n":34,"o":32.07,"t":"2026-10-16T17:05:00Z","v":483,"vw":32.07},{"c":32.155,"h":32.205,"l":32.095,"n":264,"o":32.1,"t":"2026-10-16T17:10:00Z","v":16802,"vw":32.13211},{"c":32.17,"h":32.17,"l":32.17,"n":13,"o":32.17,"t":"2026-10-16T17:15:00Z","v":396,"vw":32.17},{"c":32.265,"h":32.275,"l":32.21,"n":59,"o":32.21,"t":"2026-10-16T17:20:00Z","v":1355,"vw":32.251875},{"c":32.29,"h":32.29,"l":32.26,"n":22,"o":32.26,"t":"2026-10-16T17:25:00Z","v":621,"vw":32.275},{"c":32.155,"h":32.29,"l":32.155,"n":71,"o":32.29,"t":"2026-10-16T17:30:00Z","v":4472,"vw":32.208905},{"c":31.995,"h":32.155,"l":31.94,"n":122,"o":32.155,"t":"2026-10-16T17:35:00Z","v":4485,"vw":32.056999},{"c":32.125,"h":32.21,"l":32.05,"n":133,"o":32.05,"t":"2026-10-16T17:40:00Z","v":5587,"vw":32.140259},{"c":32.06,"h":32.14,"l":32,"n":146,"o":32.13,"t":"2026-10-16T17:45:00Z","v":4634,"vw":32.075427},{"c":32.05,"h":32.13,"l":32.02,"n":80,"o":32.13,"t":"2026-10-16T17:50:00Z","v":2676,"vw":32.083082},{"c":31.99,"h":32.045,"l":31.97,"n":54,"o":32.045,"t":"2026-10-16T17:55:00Z","v":1812,"vw":31.999444},{"c":31.93,"h":31.96,"l":31.89,"n":74,"o":31.96,"t":"2026-10-16T18:00:00Z","v":3897,"vw":31.915718},{"c":31.99,"h":32,"l":31.93,"n":90,"o":31.93,"t":"2026-10-16T18:05:00Z","v":3412,"vw":31.984368},{"c":31.89,"h":31.975,"l":31.89,"n":136,"o":31.975,"t":"2026-10-16T18:10:00Z","v":3211,"vw":31.930883},{"c":31.88,"h":31.92,"l":31.88,"n":43,"o":31.92,"t":"2026-10-16T18:15:00Z","v":1070,"vw":31.905937},{"c":31.93,"h":31.93,"l":31.93,"n":23,"o":31.93,"t":"2026-10-16T18:20:00Z","v":459,"vw":31.93},{"c":31.9,"h":32.055,"l":31.9,"n":134,"o":32.055,"t":"2026-10-16T18:25:00Z","v":4955,"vw":31.978262},{"c":31.87,"h":31.91,"l":31.87,"n":75,"o":31.91,"t":"2026-10-16T18:30:00Z","v":2062,"vw":31.895556},{"c":31.83,"h":31.84,"l":31.83,"n":32,"o":31.84,"t":"2026-10-16T18:35:00Z","v":672,"vw":31.835},{"c":31.81,"h":31.83,"l":31.81,"n":31,"o":31.83,"t":"2026-10-16T18:40:00Z","v":831,"vw":31.820504},{"c":31.85,"h":31.85,"l":31.81,"n":55,"o":31.81,"t":"2026-10-16T18:45:00Z","v":1442,"vw":31.824167},{"c":31.775,"h":31.84,"l":31.76,"n":90,"o":31.84,"t":"2026-10-16T18:50:00Z","v":3002,"vw":31.799474},{"c":31.71,"h":31.73,"l":31.71,"n":37,"o":31.73,"t":"2026-10-16T18:55:00Z","v":1292,"vw":31.721429},{"c":31.715,"h":31.715,"l":31.715,"n":12,"o":31.715,"t":"2026-10-16T19:00:00Z","v":196,"vw":31.715},{"c":31.615,"h":31.78,"l":31.615,"n":107,"o":31.78,"t":"2026-10-16T19:05:00Z","v":2224,"vw":31.711148},{"c":31.64,"h":31.71,"l":31.64,"n":39,"o":31.71,"t":"2026-10-16T19:10:00Z","v":445,"vw":31.675},{"c":31.35,"h":31.63,"l":31.27,"n":206,"o":31.625,"t":"2026-10-16T19:15:00Z","v":6762,"vw":31.547947},{"c":31.29,"h":31.34,"l":31.28,"n":134,"o":31.34,"t":"2026-10-16T19:20:00Z","v":1957,"vw":31.313889},{"c":31.36,"h":31.395,"l":31.28,"n":183,"o":31.28,"t":"2026-10-16T19:25:00Z","v":4098,"vw":31.340778},{"c":31.51,"h":31.51,"l":31.4,"n":104,"o":31.4,"t":"2026-10-16T19:30:00Z","v":2898,"vw":31.450403},{"c":31.675,"h":31.69,"l":31.49,"n":211,"o":31.51,"t":"2026-10-16T19:35:00Z","v":9705,"vw":31.594855},{"c":31.785,"h":31.79,"l":31.665,"n":175,"o":31.675,"t":"2026-10-16T19:40:00Z","v":6374,"vw":31.731489},{"c":31.645,"h":31.85,"l":31.645,"n":501,"o":31.8,"t":"2026-10-16T19:45:00Z","v":35043,"vw":31.783668},{"c":31.69,"h":31.73,"l":31.605,"n":452,"o":31.64,"t":"2026-10-16T19:50:00Z","v":20651,"vw":31.666303},{"c":32.04,"h":32.17,"l":31.71,"n":1867,"o":31.745,"t":"2026-10-16T19:55:00Z","v":118151,"vw":31.946078},{"c":32.02,"h":32.04,"l":32.02,"n":11,"o":32.04,"t":"2026-10-16T20:00:00Z","v":95106,"vw":32.020024},{"c":31.57,"h":31.57,"l":31.57,"n":2,"o":31.57,"t":"2026-10-16T20:15:00Z","v":130,"vw":31.57},{"c":32.02,"h":32.02,"l":32.02,"n":1,"o":32.02,"t":"2026-10-16T20:40:00Z","v":260,"vw":32.02},{"c":31.87,"h":31.87,"l":31.87,"n":18,"o":31.87,"t":"2026-10-19T13:30:00Z","v":4094,"vw":31.87},{"c":31.48,"h":31.665,"l":31.25,"n":472,"o":31.665,"t":"2026-10-19T13:35:00Z","v":30901,"vw":31.345934},{"c":31.47,"h":31.86,"l":31.47,"n":32,"o":31.63,"t":"2026-10-19T13:40:00Z","v":2118,"vw":31.645092},{"c":31.6,"h":31.7,"l":31.59,"n":162,"o":31.64,"t":"2026-10-19T13:45:00Z","v":8359,"vw":31.647974},{"c":31.77,"h":31.77,"l":31.77,"n":19,"o":31.77,"t":"2026-10-19T13:50:00Z","v":473,"vw":31.77},{"c":31.76,"h":31.76,"l":31.76,"n":5,"o":31.76,"t":"2026-10-19T13:55:00Z","v":142,"vw":31.76},{"c":31.975,"h":31.975,"l":31.765,"n":29,"o":31.765,"t":"2026-10-19T14:00:00Z","v":882,"vw":31.844114},{"c":32.15,"h":32.15,"l":32,"n":34,"o":32,"t":"2026-10-19T14:05:00Z","v":1057,"vw":32.0925},{"c":32.37,"h":32.375,"l":32.15,"n":50,"o":32.15,"t":"2026-10-19T14:10:00Z","v":2043,"vw":32.287585},{"c":32.57,"h":32.61,"l":32.49,"n":98,"o":32.49,"t":"2026-10-19T14:15:00Z","v":2542,"vw":32.553317},{"c":32.66,"h":32.66,"l":32.45,"n":67,"o":32.47,"t":"2026-10-19T14:20:00Z","v":3504,"vw":32.510687},{"c":32.66,"h":32.66,"l":32.64,"n":25,"o":32.64,"t":"2026-10-19T14:25:00Z","v":765,"vw":32.645},{"c":32.54,"h":32.64,"l":32.48,"n":50,"o":32.64,"t":"2026-10-19T14:30:00Z","v":2083,"vw":32.523333},{"c":32.56,"h":32.63,"l":32.55,"n":58,"o":32.55,"t":"2026-10-19T14:35:00Z","v":2112,"vw":32.567308},{"c":32.38,"h":32.5,"l":32.38,"n":96,"o":32.5,"t":"2026-10-19T14:40:00Z","v":3223,"vw":32.444115},{"c":32.495,"h":32.5,"l":32.43,"n":80,"o":32.43,"t":"2026-10-19T14:45:00Z","v":1937,"vw":32.492},{"c":32.51,"h":32.55,"l":32.51,"n":88,"o":32.54,"t":"2026-10-19T14:50:00Z","v":3480,"vw":32.528536},{"c":32.59,"h":32.59,"l":32.49,"n":110,"o":32.54,"t":"2026-10-19T14:55:00Z","v":3655,"vw":32.522784},{"c":32.65,"h":32.66,"l":32.5725,"n":60,"o":32.5725,"t":"2026-10-19T15:00:00Z","v":1846,"vw":32.610425},{"c":32.65,"h":32.65,"l":32.61,"n":31,"o":32.61,"t":"2026-10-19T15:05:00Z","v":901,"vw":32.62},{"c":32.735,"h":32.76,"l":32.59,"n":129,"o":32.59,"t":"2026-10-19T15:10:00Z","v":5496,"vw":32.699716},{"c":32.79,"h":32.85,"l":32.73,"n":119,"o":32.735,"t":"2026-10-19T15:15:00Z","v":4095,"vw":32.773625},{"c":32.99,"h":33.07,"l":32.83,"n":50,"o":32.83,"t":"2026-10-19T15:20:00Z","v":3814,"vw":33.012564},{"c":33.04,"h":33.09,"l":33.04,"n":10,"o":33.09,"t":"2026-10-19T15:25:00Z","v":336,"vw":33.067273},{"c":33.11,"h":33.115,"l":33.11,"n":28,"o":33.11,"t":"2026-10-19T15:30:00Z","v":1194,"vw":33.111613},{"c":32.94,"h":33.2,"l":32.94,"n":143,"o":33.2,"t":"2026-10-19T15:35:00Z","v":5357,"vw":33.022056},{"c":32.89,"h":32.94,"l":32.88,"n":48,"o":32.9,"t":"2026-10-19T15:40:00Z","v":1901,"vw":32.901818},{"c":32.98,"h":33.04,"l":32.93,"n":41,"o":32.93,"t":"2026-10-19T15:45:00Z","v":1321,"vw":32.96375},{"c":32.89,"h":32.98,"l":32.89,"n":41,"o":32.9,"t":"2026-10-19T15:50:00Z","v":1706,"vw":32.920202},{"c":32.75,"h":32.87,"l":32.75,"n":62,"o":32.85,"t":"2026-10-19T15:55:00Z","v":2115,"vw":32.842115},{"c":32.735,"h":32.8,"l":32.68,"n":33,"o":32.8,"t":"2026-10-19T16:00:00Z","v":665,"vw":32.738333},{"c":32.885,"h":32.885,"l":32.64,"n":90,"o":32.64,"t":"2026-10-19T16:05:00Z","v":2402,"vw":32.779},{"c":32.7762,"h":32.885,"l":32.76,"n":17,"o":32.885,"t":"2026-10-19T16:10:00Z","v":939,"vw":32.822025},{"c":32.56,"h":32.75,"l":32.56,"n":49,"o":32.75,"t":"2026-10-19T16:15:00Z","v":1664,"vw":32.702252},{"c":32.615,"h":32.63,"l":32.615,"n":17,"o":32.63,"t":"2026-10-19T16:20:00Z","v":446,"vw":32.622683},{"c":32.56,"h":32.56,"l":32.56,"n":5,"o":32.56,"t":"2026-10-19T16:25:00Z","v":179,"vw":32.56},{"c":32.57,"h":32.61,"l":32.53,"n":55,"o":32.56,"t":"2026-10-19T16:30:00Z","v":1546,"vw":32.565357},{"c":32.43,"h":32.52,"l":32.41,"n":68,"o":32.52,"t":"2026-10-19T16:35:00Z","v":4521,"vw":32.457423},{"c":32.355,"h":32.405,"l":32.35,"n":409,"o":32.405,"t":"2026-10-19T16:40:00Z","v":23362,"vw":32.357046},{"c":32.48,"h":32.48,"l":32.43,"n":46,"o":32.45,"t":"2026-10-19T16:45:00Z","v":1326,"vw":32.463333},{"c":32.65,"h":32.65,"l":32.52,"n":98,"o":32.52,"t":"2026-10-19T16:50:00Z","v":3992,"vw":32.588925},{"c":32.62,"h":32.705,"l":32.59,"n":41,"o":32.59,"t":"2026-10-19T16:55:00Z","v":1443,"vw":32.644369},{"c":32.61,"h":32.66,"l":32.59,"n":122,"o":32.61,"t":"2026-10-19T17:00:00Z","v":4467,"vw":32.614},{"c":32.59,"h":32.61,"l":32.53,"n":103,"o":32.61,"t":"2026-10-19T17:05:00Z","v":2701,"vw":32.565909},{"c":32.53,"h":32.56,"l":32.53,"n":43,"o":32.56,"t":"2026-10-19T17:10:00Z","v":2046,"vw":32.5475},{"c":32.63,"h":32.63,"l":32.54,"n":74,"o":32.54,"t":"2026-10-19T17:15:00Z","v":2221,"vw":32.586207},{"c":32.58,"h":32.66,"l":32.58,"n":101,"o":32.595,"t":"2026-10-19T17:20:00Z","v":3572,"vw":32.639524},{"c":32.595,"h":32.63,"l":32.58,"n":66,"o":32.63,"t":"2026-10-19T17:25:00Z","v":3954,"vw":32.595656},{"c":32.54,"h":32.57,"l":32.52,"n":70,"o":32.57,"t":"2026-10-19T17:30:00Z","v":2203,"vw":32.537692},{"c":32.415,"h":32.46,"l":32.415,"n":34,"o":32.46,"t":"2026-10-19T17:35:00Z","v":1186,"vw":32.437472},{"c":32.5,"h":32.5,"l":32.4144,"n":62,"o":32.44,"t":"2026-10-19T17:40:00Z","v":1740,"vw":32.4674},{"c":32.5,"h":32.5,"l":32.5,"n":24,"o":32.5,"t":"2026-10-19T17:45:00Z","v":435,"vw":32.5},{"c":32.49,"h":32.565,"l":32.48,"n":150,"o":32.51,"t":"2026-10-19T17:50:00Z","v":5992,"vw":32.526556},{"c":32.55,"h":32.55,"l":32.49,"n":44,"o":32.49,"t":"2026-10-19T17:55:00Z","v":3991,"vw":32.545331},{"c":32.48,"h":32.58,"l":32.47,"n":88,"o":32.58,"t":"2026-10-19T18:00:00Z","v":5194,"vw":32.538825},{"c":32.38,"h":32.465,"l":32.38,"n":52,"o":32.465,"t":"2026-10-19T18:05:00Z","v":1386,"vw":32.413572},{"c":32.42,"h":32.42,"l":32.365,"n":21,"o":32.365,"t":"2026-10-19T18:10:00Z","v":256,"vw":32.3925},{"c":32.49,"h":32.49,"l":32.45,"n":59,"o":32.45,"t":"2026-10-19T18:15:00Z","v":1185,"vw":32.474},{"c":32.5,"h":32.5,"l":32.49,"n":71,"o":32.49,"t":"2026-10-19T18:20:00Z","v":1178,"vw":32.495},{"c":32.5,"h":32.5,"l":32.425,"n":44,"o":32.5,"t":"2026-10-19T18:25:00Z","v":1356,"vw":32.457665},{"c":32.47,"h":32.5,"l":32.4,"n":950,"o":32.425,"t":"2026-10-19T18:30:00Z","v":21444,"vw":32.408723},{"c":32.45,"h":32.52,"l":32.45,"n":116,"o":32.5,"t":"2026-10-19T18:35:00Z","v":4351,"vw":32.480729},{"c":32.34,"h":32.41,"l":32.27,"n":111,"o":32.4,"t":"2026-10-19T18:40:00Z","v":2866,"vw":32.316574},{"c":32.29,"h":32.29,"l":32.255,"n":90,"o":32.27,"t":"2026-10-19T18:50:00Z","v":1333,"vw":32.27081},{"c":32.31,"h":32.31,"l":32.255,"n":90,"o":32.255,"t":"2026-10-19T18:55:00Z","v":1892,"vw":32.268182},{"c":32.3151,"h":32.34,"l":32.28,"n":151,"o":32.33,"t":"2026-10-19T19:00:00Z","v":3580,"vw":32.314436},{"c":32.28,"h":32.33,"l":32.28,"n":72,"o":32.33,"t":"2026-10-19T19:05:00Z","v":2395,"vw":32.307273},{"c":32.27,"h":32.305,"l":32.26,"n":60,"o":32.26,"t":"2026-10-19T19:10:00Z","v":1866,"vw":32.274746},{"c":32.35,"h":32.35,"l":32.3,"n":79,"o":32.3,"t":"2026-10-19T19:15:00Z","v":2490,"vw":32.310952},{"c":32.365,"h":32.45,"l":32.31,"n":168,"o":32.31,"t":"2026-10-19T19:20:00Z","v":7755,"vw":32.366397},{"c":32.355,"h":32.36,"l":32.355,"n":51,"o":32.36,"t":"2026-10-19T19:25:00Z","v":1064,"vw":32.3575},{"c":32.315,"h":32.345,"l":32.22,"n":191,"o":32.28,"t":"2026-10-19T19:30:00Z","v":7113,"vw":32.302234},{"c":32.34,"h":32.39,"l":32.33,"n":221,"o":32.36,"t":"2026-10-19T19:35:00Z","v":6038,"vw":32.363276},{"c":32.39,"h":32.39,"l":32.39,"n":28,"o":32.39,"t":"2026-10-19T19:40:00Z","v":636,"vw":32.39},{"c":32.31,"h":32.39,"l":32.31,"n":295,"o":32.37,"t":"2026-10-19T19:45:00Z","v":14557,"vw":32.338493},{"c":32.31,"h":32.355,"l":32.29,"n":284,"o":32.34,"t":"2026-10-19T19:50:00Z","v":8868,"vw":32.32152},{"c":32.34,"h":32.41,"l":32.26,"n":821,"o":32.31,"t":"2026-10-19T19:55:00Z","v":37989,"vw":32.330788},{"c":32.32,"h":32.32,"l":32.32,"n":28,"o":32.32,"t":"2026-10-19T20:00:00Z","v":65145,"vw":32.32},{"c":32.32,"h":32.32,"l":32.32,"n":1,"o":32.32,"t":"2026-10-19T20:35:00Z","v":190,"vw":32.32},{"c":32.18,"h":32.18,"l":32.18,"n":1,"o":32.18,"t":"2026-10-20T08:10:00Z","v":100,"vw":32.18},{"c":32.35,"h":32.54,"l":32.255,"n":36,"o":32.43,"t":"2026-10-20T13:30:00Z","v":4238,"vw":32.397909},{"c":32.145,"h":32.4,"l":32.145,"n":5,"o":32.4,"t":"2026-10-20T13:35:00Z","v":791,"vw":32.327143},{"c":32.49,"h":32.49,"l":32.36,"n":47,"o":32.4,"t":"2026-10-20T13:40:00Z","v":4725,"vw":32.452864},{"c":32.46,"h":32.5,"l":32.425,"n":40,"o":32.425,"t":"2026-10-20T13:45:00Z","v":3277,"vw":32.433877},{"c":32.475,"h":32.475,"l":32.36,"n":11,"o":32.36,"t":"2026-10-20T13:50:00Z","v":305,"vw":32.4175},{"c":32.25,"h":32.35,"l":32.25,"n":61,"o":32.35,"t":"2026-10-20T13:55:00Z","v":2029,"vw":32.287812},{"c":32.02,"h":32.02,"l":32.02,"n":5,"o":32.02,"t":"2026-10-20T14:00:00Z","v":174,"vw":32.02},{"c":31.975,"h":32.03,"l":31.85,"n":84,"o":31.905,"t":"2026-10-20T14:05:00Z","v":7013,"vw":31.915324},{"c":31.88,"h":31.975,"l":31.88,"n":44,"o":31.975,"t":"2026-10-20T14:10:00Z","v":1230,"vw":31.95},{"c":31.89,"h":31.925,"l":31.82,"n":34,"o":31.85,"t":"2026-10-20T14:15:00Z","v":2801,"vw":31.873125},{"c":32.06,"h":32.07,"l":31.955,"n":51,"o":31.955,"t":"2026-10-20T14:20:00Z","v":2005,"vw":32.014333},{"c":31.975,"h":32.055,"l":31.92,"n":41,"o":32.04,"t":"2026-10-20T14:25:00Z","v":5071,"vw":31.997011},{"c":31.98,"h":32.085,"l":31.97,"n":125,"o":31.97,"t":"2026-10-20T14:30:00Z","v":6335,"vw":32.034557},{"c":31.96,"h":32.1,"l":31.96,"n":21,"o":32.1,"t":"2026-10-20T14:35:00Z","v":691,"vw":32.02125},{"c":31.98,"h":32.1,"l":31.94,"n":30,"o":32.045,"t":"2026-10-20T14:40:00Z","v":533,"vw":32.01625},{"c":32.065,"h":32.065,"l":31.98,"n":38,"o":32.065,"t":"2026-10-20T14:45:00Z","v":1307,"vw":32.04986},{"c":32.2,"h":32.205,"l":32.015,"n":54,"o":32.06,"t":"2026-10-20T14:50:00Z","v":2550,"vw":32.082619},{"c":32.205,"h":32.205,"l":32.12,"n":25,"o":32.12,"t":"2026-10-20T14:55:00Z","v":696,"vw":32.157621},{"c":32.12,"h":32.2051,"l":32.11,"n":75,"o":32.12,"t":"2026-10-20T15:00:00Z","v":4061,"vw":32.139744},{"c":32.24,"h":32.24,"l":32.12,"n":13,"o":32.12,"t":"2026-10-20T15:05:00Z","v":578,"vw":32.1625},{"c":32.17,"h":32.24,"l":32.17,"n":76,"o":32.24,"t":"2026-10-20T15:10:00Z","v":2954,"vw":32.185},{"c":32.22,"h":32.28,"l":32.22,"n":88,"o":32.24,"t":"2026-10-20T15:15:00Z","v":3249,"vw":32.245887},{"c":32.17,"h":32.21,"l":32.17,"n":15,"o":32.18,"t":"2026-10-20T15:20:00Z","v":513,"vw":32.1825},{"c":32.03,"h":32.16,"l":32.03,"n":46,"o":32.16,"t":"2026-10-20T15:25:00Z","v":1767,"vw":32.103333},{"c":32.065,"h":32.065,"l":32.065,"n":7,"o":32.065,"t":"2026-10-20T15:30:00Z","v":320,"vw":32.065},{"c":32.08,"h":32.09,"l":32.05,"n":29,"o":32.05,"t":"2026-10-20T15:35:00Z","v":971,"vw":32.0725},{"c":32,"h":32.07,"l":32,"n":64,"o":32.07,"t":"2026-10-20T15:40:00Z","v":2835,"vw":32.025},{"c":32.13,"h":32.13,"l":31.98,"n":77,"o":31.98,"t":"2026-10-20T15:45:00Z","v":2751,"vw":32.072648},{"c":32.08,"h":32.115,"l":32.07,"n":32,"o":32.115,"t":"2026-10-20T15:50:00Z","v":996,"vw":32.087},{"c":32.045,"h":32.09,"l":32.045,"n":3,"o":32.09,"t":"2026-10-20T15:55:00Z","v":236,"vw":32.0675},{"c":31.9818,"h":31.9818,"l":31.93,"n":40,"o":31.97,"t":"2026-10-20T16:00:00Z","v":1209,"vw":31.962927},{"c":32.01,"h":32.01,"l":31.855,"n":60,"o":31.87,"t":"2026-10-20T16:05:00Z","v":3217,"vw":31.910788},{"c":32.07,"h":32.07,"l":32.07,"n":9,"o":32.07,"t":"2026-10-20T16:10:00Z","v":179,"vw":32.07},{"c":31.97,"h":32.05,"l":31.97,"n":6,"o":32.05,"t":"2026-10-20T16:15:00Z","v":297,"vw":32.01},{"c":31.97,"h":31.97,"l":31.97,"n":6,"o":31.97,"t":"2026-10-20T16:20:00Z","v":218,"vw":31.97},{"c":32.0671,"h":32.0671,"l":31.945,"n":16,"o":31.945,"t":"2026-10-20T16:25:00Z","v":1869,"vw":31.993091},{"c":32.005,"h":32.005,"l":32.005,"n":6,"o":32.005,"t":"2026-10-20T16:30:00Z","v":329,"vw":32.005},{"c":32.145,"h":32.145,"l":32.09,"n":37,"o":32.09,"t":"2026-10-20T16:35:00Z","v":1405,"vw":32.126875},{"c":32.135,"h":32.135,"l":32.0816,"n":16,"o":32.09,"t":"2026-10-20T16:40:00Z","v":682,"vw":32.10464},{"c":32.135,"h":32.18,"l":32.135,"n":11,"o":32.18,"t":"2026-10-20T16:50:00Z","v":683,"vw":32.151245},{"c":32.22,"h":32.22,"l":32.16,"n":60,"o":32.17,"t":"2026-10-20T16:55:00Z","v":3249,"vw":32.174355},{"c":32.25,"h":32.25,"l":32.24,"n":11,"o":32.24,"t":"2026-10-20T17:00:00Z","v":332,"vw":32.245},{"c":32.23,"h":32.275,"l":32.23,"n":63,"o":32.25,"t":"2026-10-20T17:05:00Z","v":2069,"vw":32.251227},{"c":32.22,"h":32.25,"l":32.21,"n":81,"o":32.22,"t":"2026-10-20T17:10:00Z","v":4289,"vw":32.22957},{"c":32.14,"h":32.14,"l":32.14,"n":20,"o":32.14,"t":"2026-10-20T17:15:00Z","v":533,"vw":32.14},{"c":32.11,"h":32.2,"l":32.11,"n":23,"o":32.2,"t":"2026-10-20T17:25:00Z","v":587,"vw":32.1525},{"c":32.13,"h":32.18,"l":32.09,"n":87,"o":32.18,"t":"2026-10-20T17:30:00Z","v":3292,"vw":32.127147},{"c":32.14,"h":32.14,"l":32.13,"n":6,"o":32.13,"t":"2026-10-20T17:35:00Z","v":473,"vw":32.135},{"c":32.16,"h":32.16,"l":32.15,"n":7,"o":32.15,"t":"2026-10-20T17:40:00Z","v":318,"vw":32.155},{"c":32.15,"h":32.18,"l":32.15,"n":70,"o":32.16,"t":"2026-10-20T17:45:00Z","v":3433,"vw":32.161667},{"c":32.16,"h":32.1713,"l":32.16,"n":23,"o":32.1713,"t":"2026-10-20T17:50:00Z","v":484,"vw":32.164856},{"c":32.21,"h":32.21,"l":32.18,"n":27,"o":32.18,"t":"2026-10-20T17:55:00Z","v":689,"vw":32.19},{"c":32.2176,"h":32.22,"l":32.1972,"n":31,"o":32.21,"t":"2026-10-20T18:00:00Z","v":1162,"vw":32.211318},{"c":32.2,"h":32.22,"l":32.18,"n":89,"o":32.205,"t":"2026-10-20T18:05:00Z","v":6473,"vw":32.204388},{"c":32.22,"h":32.22,"l":32.2,"n":7,"o":32.215,"t":"2026-10-20T18:10:00Z","v":519,"vw":32.215},{"c":32.19,"h":32.29,"l":32.17,"n":202,"o":32.24,"t":"2026-10-20T18:15:00Z","v":17088,"vw":32.236395},{"c":32.15,"h":32.15,"l":32.11,"n":70,"o":32.15,"t":"2026-10-20T18:20:00Z","v":2279,"vw":32.133636},{"c":32.235,"h":32.27,"l":32.15,"n":88,"o":32.15,"t":"2026-10-20T18:25:00Z","v":3447,"vw":32.203889},{"c":32.29,"h":32.29,"l":32.21,"n":73,"o":32.26,"t":"2026-10-20T18:30:00Z","v":4728,"vw":32.233459},{"c":32.3,"h":32.33,"l":32.275,"n":39,"o":32.3,"t":"2026-10-20T18:35:00Z","v":2694,"vw":32.299167},{"c":32.24,"h":32.33,"l":32.24,"n":94,"o":32.285,"t":"2026-10-20T18:40:00Z","v":4788,"vw":32.270147},{"c":32.41,"h":32.41,"l":32.29,"n":43,"o":32.29,"t":"2026-10-20T18:45:00Z","v":833,"vw":32.3375},{"c":32.34,"h":32.43,"l":32.3,"n":85,"o":32.43,"t":"2026-10-20T18:50:00Z","v":4982,"vw":32.346878},{"c":32.39,"h":32.39,"l":32.34,"n":23,"o":32.34,"t":"2026-10-20T18:55:00Z","v":843,"vw":32.368333},{"c":32.4229,"h":32.445,"l":32.35,"n":119,"o":32.41,"t":"2026-10-20T19:00:00Z","v":5814,"vw":32.398546},{"c":32.25,"h":32.29,"l":32.25,"n":56,"o":32.29,"t":"2026-10-20T19:05:00Z","v":1753,"vw":32.277451},{"c":32.23,"h":32.28,"l":32.23,"n":48,"o":32.28,"t":"2026-10-20T19:10:00Z","v":1967,"vw":32.24},{"c":32.31,"h":32.31,"l":32.24,"n":139,"o":32.28,"t":"2026-10-20T19:15:00Z","v":6256,"vw":32.28066},{"c":32.28,"h":32.35,"l":32.28,"n":149,"o":32.31,"t":"2026-10-20T19:20:00Z","v":8318,"vw":32.312586},{"c":32.24,"h":32.27,"l":32.24,"n":69,"o":32.27,"t":"2026-10-20T19:25:00Z","v":2764,"vw":32.246578},{"c":32.2,"h":32.25,"l":32.18,"n":155,"o":32.25,"t":"2026-10-20T19:30:00Z","v":6204,"vw":32.21401},{"c":32.145,"h":32.195,"l":32.14,"n":159,"o":32.19,"t":"2026-10-20T19:35:00Z","v":4879,"vw":32.161283},{"c":32.19,"h":32.25,"l":32.155,"n":215,"o":32.16,"t":"2026-10-20T19:40:00Z","v":10499,"vw":32.20333},{"c":32.1,"h":32.24,"l":32.1,"n":293,"o":32.18,"t":"2026-10-20T19:45:00Z","v":12579,"vw":32.168906},{"c":32.06,"h":32.09,"l":32,"n":236,"o":32.09,"t":"2026-10-20T19:50:00Z","v":12963,"vw":32.025151},{"c":32.16,"h":32.295,"l":32.01,"n":1039,"o":32.03,"t":"2026-10-20T19:55:00Z","v":60677,"vw":32.191756},{"c":32.16,"h":32.16,"l":32.16,"n":19,"o":32.16,"t":"2026-10-20T20:00:00Z","v":67950,"vw":32.16},{"c":31.625,"h":32.2,"l":31.57,"n":20,"o":32.01,"t":"2026-10-21T13:30:00Z","v":3761,"vw":31.957834},{"c":31.2,"h":31.26,"l":30.69,"n":191,"o":31.14,"t":"2026-10-21T13:40:00Z","v":18968,"vw":31.130163},{"c":30.97,"h":31.26,"l":30.97,"n":40,"o":31.23,"t":"2026-10-21T13:45:00Z","v":3055,"vw":31.178445},{"c":30.97,"h":31.11,"l":30.85,"n":36,"o":30.85,"t":"2026-10-21T13:50:00Z","v":4705,"vw":30.90239},{"c":31.065,"h":31.12,"l":31.05,"n":14,"o":31.11,"t":"2026-10-21T13:55:00Z","v":712,"vw":31.07867},{"c":31.03,"h":31.08,"l":30.92,"n":48,"o":31.08,"t":"2026-10-21T14:00:00Z","v":2738,"vw":30.976771},{"c":31.11,"h":31.14,"l":30.86,"n":150,"o":30.9,"t":"2026-10-21T14:05:00Z","v":21219,"vw":30.981684},{"c":31.39,"h":31.39,"l":30.98,"n":30,"o":30.98,"t":"2026-10-21T14:10:00Z","v":2838,"vw":31.13643},{"c":31.61,"h":31.67,"l":31.41,"n":55,"o":31.45,"t":"2026-10-21T14:15:00Z","v":6510,"vw":31.485715},{"c":31.48,"h":31.61,"l":31.4356,"n":23,"o":31.485,"t":"2026-10-21T14:20:00Z","v":957,"vw":31.481475},{"c":31.215,"h":31.48,"l":31.18,"n":55,"o":31.48,"t":"2026-10-21T14:25:00Z","v":2542,"vw":31.33375},{"c":31.44,"h":31.45,"l":31.44,"n":10,"o":31.45,"t":"2026-10-21T14:35:00Z","v":240,"vw":31.445},{"c":31.44,"h":31.45,"l":31.44,"n":12,"o":31.45,"t":"2026-10-21T14:40:00Z","v":322,"vw":31.445},{"c":31.47,"h":31.555,"l":31.38,"n":74,"o":31.41,"t":"2026-10-21T14:45:00Z","v":3799,"vw":31.436573},{"c":31.455,"h":31.47,"l":31.455,"n":18,"o":31.47,"t":"2026-10-21T14:50:00Z","v":239,"vw":31.4625},{"c":31.64,"h":31.64,"l":31.565,"n":28,"o":31.565,"t":"2026-10-21T14:55:00Z","v":466,"vw":31.6025},{"c":31.64,"h":31.64,"l":31.63,"n":25,"o":31.63,"t":"2026-10-21T15:00:00Z","v":460,"vw":31.635},{"c":31.64,"h":31.64,"l":31.64,"n":11,"o":31.64,"t":"2026-10-21T15:05:00Z","v":245,"vw":31.64},{"c":31.51,"h":31.64,"l":31.51,"n":85,"o":31.64,"t":"2026-10-21T15:10:00Z","v":3736,"vw":31.534182},{"c":31.59,"h":31.59,"l":31.51,"n":36,"o":31.51,"t":"2026-10-21T15:15:00Z","v":977,"vw":31.5575},{"c":31.69,"h":31.76,"l":31.61,"n":67,"o":31.61,"t":"2026-10-21T15:20:00Z","v":1393,"vw":31.685937},{"c":31.8,"h":31.83,"l":31.71,"n":39,"o":31.76,"t":"2026-10-21T15:25:00Z","v":1009,"vw":31.762},{"c":31.81,"h":31.81,"l":31.735,"n":43,"o":31.78,"t":"2026-10-21T15:30:00Z","v":870,"vw":31.765},{"c":31.83,"h":31.83,"l":31.74,"n":32,"o":31.83,"t":"2026-10-21T15:35:00Z","v":550,"vw":31.8},{"c":31.75,"h":31.79,"l":31.66,"n":38,"o":31.79,"t":"2026-10-21T15:40:00Z","v":1072,"vw":31.708809},{"c":31.76,"h":31.76,"l":31.76,"n":13,"o":31.76,"t":"2026-10-21T15:45:00Z","v":157,"vw":31.76},{"c":31.8,"h":31.89,"l":31.76,"n":101,"o":31.76,"t":"2026-10-21T15:50:00Z","v":3133,"vw":31.828215},{"c":31.77,"h":31.8,"l":31.745,"n":75,"o":31.8,"t":"2026-10-21T16:00:00Z","v":1652,"vw":31.776875},{"c":31.81,"h":31.81,"l":31.7,"n":99,"o":31.76,"t":"2026-10-21T16:05:00Z","v":3535,"vw":31.740442},{"c":31.885,"h":31.885,"l":31.85,"n":42,"o":31.85,"t":"2026-10-21T16:15:00Z","v":885,"vw":31.868982},{"c":31.87,"h":31.87,"l":31.86,"n":36,"o":31.87,"t":"2026-10-21T16:20:00Z","v":1128,"vw":31.866721},{"c":31.9,"h":31.9,"l":31.86,"n":35,"o":31.865,"t":"2026-10-21T16:25:00Z","v":627,"vw":31.873875},{"c":31.91,"h":31.91,"l":31.82,"n":50,"o":31.82,"t":"2026-10-21T16:30:00Z","v":797,"vw":31.865},{"c":31.99,"h":31.99,"l":31.8138,"n":65,"o":31.8138,"t":"2026-10-21T16:35:00Z","v":3234,"vw":31.907324},{"c":31.88,"h":31.92,"l":31.88,"n":42,"o":31.92,"t":"2026-10-21T16:40:00Z","v":2289,"vw":31.904306},{"c":31.875,"h":31.88,"l":31.875,"n":19,"o":31.88,"t":"2026-10-21T16:45:00Z","v":392,"vw":31.8775},{"c":31.69,"h":31.875,"l":31.69,"n":53,"o":31.875,"t":"2026-10-21T16:50:00Z","v":1266,"vw":31.802857},{"c":31.7,"h":31.7,"l":31.7,"n":7,"o":31.7,"t":"2026-10-21T17:00:00Z","v":266,"vw":31.7},{"c":31.74,"h":31.74,"l":31.604,"n":59,"o":31.604,"t":"2026-10-21T17:05:00Z","v":1848,"vw":31.660318},{"c":31.65,"h":31.79,"l":31.65,"n":27,"o":31.79,"t":"2026-10-21T17:10:00Z","v":669,"vw":31.692194},{"c":31.62,"h":31.7,"l":31.62,"n":67,"o":31.7,"t":"2026-10-21T17:15:00Z","v":1970,"vw":31.644444},{"c":31.56,"h":31.6,"l":31.55,"n":76,"o":31.58,"t":"2026-10-21T17:20:00Z","v":3216,"vw":31.57875},{"c":31.66,"h":31.66,"l":31.6,"n":43,"o":31.6,"t":"2026-10-21T17:25:00Z","v":1313,"vw":31.636667},{"c":31.635,"h":31.635,"l":31.635,"n":12,"o":31.635,"t":"2026-10-21T17:30:00Z","v":240,"vw":31.635},{"c":31.71,"h":31.71,"l":31.63,"n":86,"o":31.68,"t":"2026-10-21T17:40:00Z","v":2003,"vw":31.677155},{"c":31.685,"h":31.685,"l":31.685,"n":26,"o":31.685,"t":"2026-10-21T17:45:00Z","v":531,"vw":31.685},{"c":31.71,"h":31.71,"l":31.71,"n":31,"o":31.71,"t":"2026-10-21T17:50:00Z","v":444,"vw":31.71},{"c":31.6275,"h":31.66,"l":31.62,"n":71,"o":31.66,"t":"2026-10-21T17:55:00Z","v":3436,"vw":31.641682},{"c":31.6,"h":31.6,"l":31.6,"n":19,"o":31.6,"t":"2026-10-21T18:00:00Z","v":417,"vw":31.6},{"c":31.71,"h":31.74,"l":31.615,"n":91,"o":31.615,"t":"2026-10-21T18:05:00Z","v":4495,"vw":31.65089},{"c":31.64,"h":31.71,"l":31.6301,"n":59,"o":31.71,"t":"2026-10-21T18:10:00Z","v":1670,"vw":31.679602},{"c":31.61,"h":31.66,"l":31.61,"n":30,"o":31.66,"t":"2026-10-21T18:15:00Z","v":1747,"vw":31.633611},{"c":31.69,"h":31.71,"l":31.69,"n":33,"o":31.71,"t":"2026-10-21T18:20:00Z","v":1002,"vw":31.7},{"c":31.62,"h":31.665,"l":31.62,"n":12,"o":31.665,"t":"2026-10-21T18:25:00Z","v":446,"vw":31.65},{"c":31.67,"h":31.68,"l":31.59,"n":92,"o":31.63,"t":"2026-10-21T18:30:00Z","v":3392,"vw":31.631304},{"c":31.69,"h":31.69,"l":31.69,"n":19,"o":31.69,"t":"2026-10-21T18:35:00Z","v":281,"vw":31.69},{"c":31.72,"h":31.725,"l":31.7,"n":52,"o":31.7,"t":"2026-10-21T18:40:00Z","v":1477,"vw":31.709838},{"c":31.645,"h":31.715,"l":31.645,"n":109,"o":31.715,"t":"2026-10-21T18:45:00Z","v":4487,"vw":31.67373},{"c":31.59,"h":31.63,"l":31.59,"n":44,"o":31.63,"t":"2026-10-21T18:50:00Z","v":802,"vw":31.606667},{"c":31.43,"h":31.57,"l":31.4299,"n":154,"o":31.57,"t":"2026-10-21T18:55:00Z","v":27674,"vw":31.434312},{"c":31.39,"h":31.42,"l":31.365,"n":48,"o":31.42,"t":"2026-10-21T19:00:00Z","v":1335,"vw":31.387143},{"c":31.35,"h":31.39,"l":31.31,"n":92,"o":31.36,"t":"2026-10-21T19:05:00Z","v":2692,"vw":31.360574},{"c":31.295,"h":31.33,"l":31.2875,"n":107,"o":31.33,"t":"2026-10-21T19:10:00Z","v":3338,"vw":31.315469},{"c":31.315,"h":31.33,"l":31.29,"n":72,"o":31.29,"t":"2026-10-21T19:15:00Z","v":1563,"vw":31.308632},{"c":31.31,"h":31.36,"l":31.3,"n":91,"o":31.35,"t":"2026-10-21T19:20:00Z","v":2875,"vw":31.328572},{"c":31.37,"h":31.37,"l":31.35,"n":72,"o":31.35,"t":"2026-10-21T19:25:00Z","v":1978,"vw":31.36},{"c":31.19,"h":31.38,"l":31.18,"n":189,"o":31.365,"t":"2026-10-21T19:30:00Z","v":14619,"vw":31.224219},{"c":31.11,"h":31.22,"l":31.11,"n":117,"o":31.18,"t":"2026-10-21T19:35:00Z","v":4686,"vw":31.178138},{"c":31.055,"h":31.11,"l":31.05,"n":193,"o":31.11,"t":"2026-10-21T19:40:00Z","v":6337,"vw":31.068949},{"c":31.08,"h":31.12,"l":30.99,"n":351,"o":31.055,"t":"2026-10-21T19:45:00Z","v":12907,"vw":31.042031},{"c":31.06,"h":31.115,"l":31.01,"n":379,"o":31.115,"t":"2026-10-21T19:50:00Z","v":14560,"vw":31.066215},{"c":31.12,"h":31.18,"l":31.06,"n":1114,"o":31.06,"t":"2026-10-21T19:55:00Z","v":60626,"vw":31.126863},{"c":31.1,"h":31.15,"l":31.1,"n":32,"o":31.15,"t":"2026-10-21T20:00:00Z","v":73638,"vw":31.100381},{"c":31.06,"h":31.06,"l":31.06,"n":7,"o":31.06,"t":"2026-10-22T13:30:00Z","v":2550,"vw":31.06},{"c":31.42,"h":31.42,"l":31.22,"n":23,"o":31.22,"t":"2026-10-22T13:35:00Z","v":2143,"vw":31.340811},{"c":31.11,"h":31.11,"l":31.11,"n":2,"o":31.11,"t":"2026-10-22T13:40:00Z","v":105,"vw":31.11},{"c":31.16,"h":31.16,"l":31.16,"n":2,"o":31.16,"t":"2026-10-22T13:45:00Z","v":101,"vw":31.16},{"c":31.175,"h":31.175,"l":31.175,"n":2,"o":31.175,"t":"2026-10-22T13:50:00Z","v":438,"vw":31.175},{"c":31.185,"h":31.185,"l":31.185,"n":5,"o":31.185,"t":"2026-10-22T13:55:00Z","v":118,"vw":31.185},{"c":31.115,"h":31.25,"l":31.115,"n":38,"o":31.25,"t":"2026-10-22T14:00:00Z","v":1270,"vw":31.191837},{"c":31.32,"h":31.32,"l":31.19,"n":41,"o":31.19,"t":"2026-10-22T14:05:00Z","v":2196,"vw":31.27875},{"c":31.305,"h":31.305,"l":31.305,"n":12,"o":31.305,"t":"2026-10-22T14:10:00Z","v":585,"vw":31.305},{"c":31.59,"h":31.63,"l":31.53,"n":45,"o":31.53,"t":"2026-10-22T14:15:00Z","v":2012,"vw":31.566688},{"c":31.73,"h":31.75,"l":31.51,"n":99,"o":31.515,"t":"2026-10-22T14:20:00Z","v":9535,"vw":31.673978},{"c":31.62,"h":31.62,"l":31.615,"n":13,"o":31.615,"t":"2026-10-22T14:25:00Z","v":310,"vw":31.6175},{"c":31.39,"h":31.53,"l":31.39,"n":50,"o":31.51,"t":"2026-10-22T14:30:00Z","v":1237,"vw":31.49},{"c":31.26,"h":31.36,"l":31.26,"n":27,"o":31.36,"t":"2026-10-22T14:35:00Z","v":790,"vw":31.3},{"c":31.365,"h":31.46,"l":31.29,"n":19,"o":31.29,"t":"2026-10-22T14:40:00Z","v":858,"vw":31.395714},{"c":31.28,"h":31.445,"l":31.28,"n":35,"o":31.4,"t":"2026-10-22T14:45:00Z","v":536,"vw":31.375},{"c":31.31,"h":31.31,"l":31.31,"n":23,"o":31.31,"t":"2026-10-22T14:50:00Z","v":440,"vw":31.31},{"c":31.515,"h":31.515,"l":31.41,"n":49,"o":31.45,"t":"2026-10-22T14:55:00Z","v":1255,"vw":31.476786},{"c":31.43,"h":31.43,"l":31.43,"n":7,"o":31.43,"t":"2026-10-22T15:00:00Z","v":292,"vw":31.43},{"c":31.575,"h":31.605,"l":31.42,"n":68,"o":31.47,"t":"2026-10-22T15:05:00Z","v":1817,"vw":31.500281},{"c":31.6,"h":31.67,"l":31.495,"n":178,"o":31.505,"t":"2026-10-22T15:10:00Z","v":5400,"vw":31.590972},{"c":31.695,"h":31.73,"l":31.61,"n":74,"o":31.61,"t":"2026-10-22T15:20:00Z","v":2272,"vw":31.694687},{"c":31.72,"h":31.765,"l":31.7,"n":79,"o":31.7,"t":"2026-10-22T15:25:00Z","v":3440,"vw":31.745374},{"c":31.68,"h":31.74,"l":31.68,"n":56,"o":31.74,"t":"2026-10-22T15:30:00Z","v":1328,"vw":31.711793},{"c":31.67,"h":31.68,"l":31.63,"n":55,"o":31.63,"t":"2026-10-22T15:35:00Z","v":1825,"vw":31.67},{"c":31.735,"h":31.77,"l":31.735,"n":61,"o":31.77,"t":"2026-10-22T15:40:00Z","v":1304,"vw":31.746613},{"c":31.72,"h":31.72,"l":31.72,"n":13,"o":31.72,"t":"2026-10-22T15:45:00Z","v":151,"vw":31.72},{"c":31.81,"h":31.81,"l":31.78,"n":40,"o":31.78,"t":"2026-10-22T15:50:00Z","v":1711,"vw":31.798408},{"c":31.76,"h":31.83,"l":31.74,"n":79,"o":31.83,"t":"2026-10-22T15:55:00Z","v":2179,"vw":31.776098},{"c":31.635,"h":31.72,"l":31.635,"n":83,"o":31.72,"t":"2026-10-22T16:00:00Z","v":1149,"vw":31.681041},{"c":31.62,"h":31.67,"l":31.62,"n":23,"o":31.67,"t":"2026-10-22T16:05:00Z","v":630,"vw":31.656},{"c":31.59,"h":31.61,"l":31.59,"n":32,"o":31.6,"t":"2026-10-22T16:10:00Z","v":748,"vw":31.596135},{"c":31.63,"h":31.63,"l":31.615,"n":24,"o":31.615,"t":"2026-10-22T16:15:00Z","v":864,"vw":31.619286},{"c":31.57,"h":31.7,"l":31.57,"n":85,"o":31.69,"t":"2026-10-22T16:20:00Z","v":2930,"vw":31.667667},{"c":31.555,"h":31.555,"l":31.555,"n":12,"o":31.555,"t":"2026-10-22T16:25:00Z","v":853,"vw":31.555},{"c":31.545,"h":31.545,"l":31.545,"n":12,"o":31.545,"t":"2026-10-22T16:30:00Z","v":168,"vw":31.545},{"c":31.45,"h":31.45,"l":31.45,"n":4,"o":31.45,"t":"2026-10-22T16:35:00Z","v":167,"vw":31.45},{"c":31.46,"h":31.52,"l":31.44,"n":45,"o":31.45,"t":"2026-10-22T16:40:00Z","v":1139,"vw":31.45755},{"c":31.565,"h":31.565,"l":31.5,"n":22,"o":31.505,"t":"2026-10-22T16:45:00Z","v":858,"vw":31.524167},{"c":31.49,"h":31.565,"l":31.49,"n":93,"o":31.515,"t":"2026-10-22T16:50:00Z","v":3649,"vw":31.541297},{"c":31.49,"h":31.515,"l":31.49,"n":20,"o":31.515,"t":"2026-10-22T16:55:00Z","v":519,"vw":31.5025},{"c":31.355,"h":31.485,"l":31.355,"n":94,"o":31.485,"t":"2026-10-22T17:00:00Z","v":2384,"vw":31.385592},{"c":31.34,"h":31.345,"l":31.2617,"n":23,"o":31.345,"t":"2026-10-22T17:05:00Z","v":921,"vw":31.326475},{"c":31.365,"h":31.395,"l":31.33,"n":23,"o":31.34,"t":"2026-10-22T17:10:00Z","v":720,"vw":31.365},{"c":31.29,"h":31.4,"l":31.29,"n":62,"o":31.36,"t":"2026-10-22T17:15:00Z","v":2266,"vw":31.364417},{"c":31.27,"h":31.335,"l":31.27,"n":45,"o":31.335,"t":"2026-10-22T17:20:00Z","v":749,"vw":31.2825},{"c":31.34,"h":31.35,"l":31.19,"n":29,"o":31.19,"t":"2026-10-22T17:25:00Z","v":1658,"vw":31.327576},{"c":31.36,"h":31.36,"l":31.27,"n":82,"o":31.27,"t":"2026-10-22T17:30:00Z","v":1713,"vw":31.327699},{"c":31.375,"h":31.41,"l":31.34,"n":79,"o":31.34,"t":"2026-10-22T17:35:00Z","v":1624,"vw":31.3723},{"c":31.365,"h":31.365,"l":31.34,"n":65,"o":31.35,"t":"2026-10-22T17:40:00Z","v":1351,"vw":31.3575},{"c":31.36,"h":31.365,"l":31.34,"n":28,"o":31.365,"t":"2026-10-22T17:45:00Z","v":517,"vw":31.3575},{"c":31.375,"h":31.4,"l":31.35,"n":96,"o":31.36,"t":"2026-10-22T17:50:00Z","v":4539,"vw":31.379809},{"c":31.4175,"h":31.42,"l":31.385,"n":109,"o":31.39,"t":"2026-10-22T17:55:00Z","v":4340,"vw":31.405475},{"c":31.3,"h":31.405,"l":31.3,"n":102,"o":31.38,"t":"2026-10-22T18:00:00Z","v":4442,"vw":31.327295},{"c":31.28,"h":31.315,"l":31.26,"n":20,"o":31.315,"t":"2026-10-22T18:05:00Z","v":451,"vw":31.285},{"c":31.31,"h":31.37,"l":31.26,"n":43,"o":31.26,"t":"2026-10-22T18:10:00Z","v":9475,"vw":31.342977},{"c":31.36,"h":31.395,"l":31.36,"n":91,"o":31.36,"t":"2026-10-22T18:15:00Z","v":3219,"vw":31.367772},{"c":31.4,"h":31.4,"l":31.4,"n":28,"o":31.4,"t":"2026-10-22T18:20:00Z","v":989,"vw":31.4},{"c":31.34,"h":31.36,"l":31.34,"n":60,"o":31.35,"t":"2026-10-22T18:25:00Z","v":1525,"vw":31.35},{"c":31.43,"h":31.45,"l":31.38,"n":66,"o":31.38,"t":"2026-10-22T18:30:00Z","v":2509,"vw":31.416659},{"c":31.38,"h":31.41,"l":31.38,"n":20,"o":31.41,"t":"2026-10-22T18:35:00Z","v":428,"vw":31.395},{"c":31.37,"h":31.41,"l":31.36,"n":39,"o":31.41,"t":"2026-10-22T18:40:00Z","v":1298,"vw":31.394652},{"c":31.47,"h":31.47,"l":31.405,"n":101,"o":31.405,"t":"2026-10-22T18:45:00Z","v":2770,"vw":31.447272},{"c":31.4325,"h":31.48,"l":31.43,"n":37,"o":31.48,"t":"2026-10-22T18:50:00Z","v":1449,"vw":31.455208},{"c":31.41,"h":31.41,"l":31.41,"n":7,"o":31.41,"t":"2026-10-22T18:55:00Z","v":136,"vw":31.41},{"c":31.55,"h":31.55,"l":31.44,"n":120,"o":31.44,"t":"2026-10-22T19:00:00Z","v":5149,"vw":31.524628},{"c":31.545,"h":31.55,"l":31.51,"n":23,"o":31.55,"t":"2026-10-22T19:05:00Z","v":594,"vw":31.535149},{"c":31.5,"h":31.545,"l":31.5,"n":16,"o":31.545,"t":"2026-10-22T19:10:00Z","v":730,"vw":31.537091},{"c":31.51,"h":31.54,"l":31.5,"n":30,"o":31.54,"t":"2026-10-22T19:15:00Z","v":553,"vw":31.516667},{"c":31.51,"h":31.535,"l":31.49,"n":48,"o":31.51,"t":"2026-10-22T19:20:00Z","v":1143,"vw":31.510833},{"c":31.64,"h":31.69,"l":31.51,"n":138,"o":31.51,"t":"2026-10-22T19:25:00Z","v":6408,"vw":31.579926},{"c":31.535,"h":31.6275,"l":31.51,"n":97,"o":31.59,"t":"2026-10-22T19:30:00Z","v":3911,"vw":31.578396},{"c":31.48,"h":31.525,"l":31.43,"n":173,"o":31.525,"t":"2026-10-22T19:35:00Z","v":6457,"vw":31.501276},{"c":31.49,"h":31.525,"l":31.47,"n":95,"o":31.47,"t":"2026-10-22T19:40:00Z","v":4633,"vw":31.493445},{"c":31.53,"h":31.56,"l":31.45,"n":318,"o":31.5,"t":"2026-10-22T19:45:00Z","v":10064,"vw":31.524262},{"c":31.635,"h":31.67,"l":31.59,"n":287,"o":31.59,"t":"2026-10-22T19:50:00Z","v":12554,"vw":31.641754},{"c":31.835,"h":31.89,"l":31.58,"n":798,"o":31.67,"t":"2026-10-22T19:55:00Z","v":39907,"vw":31.756463},{"c":31.84,"h":31.84,"l":31.84,"n":29,"o":31.84,"t":"2026-10-22T20:00:00Z","v":48626,"vw":31.84}],"history":[{"c":31.4,"h":32.6,"l":31.09,"n":7611,"o":32.6,"t":"2024-10-21T04:00:00Z","v":403595,"vw":31.519939},{"c":29.68,"h":31.25,"l":29.54,"n":12212,"o":31.25,"t":"2024-10-22T04:00:00Z","v":643259,"vw":29.969352},{"c":29.8,"h":30.386,"l":29.59,"n":9415,"o":29.59,"t":"2024-10-23T04:00:00Z","v":431412,"vw":29.879734},{"c":30.45,"h":30.47,"l":29.55,"n":8530,"o":29.98,"t":"2024-10-24T04:00:00Z","v":347510,"vw":30.153321},{"c":29.95,"h":31.01,"l":29.88,"n":8803,"o":30.78,"t":"2024-10-25T04:00:00Z","v":410950,"vw":30.150597},{"c":31.18,"h":31.84,"l":30.04,"n":12167,"o":30.4,"t":"2024-10-28T04:00:00Z","v":571484,"vw":31.114122},{"c":30.77,"h":31.56,"l":30.58,"n":9997,"o":30.79,"t":"2024-10-29T04:00:00Z","v":375698,"vw":30.943301},{"c":31,"h":31.34,"l":30.78,"n":6202,"o":30.97,"t":"2024-10-30T04:00:00Z","v":295366,"vw":31.036526},{"c":30.44,"h":31.39,"l":30.2402,"n":8801,"o":30.99,"t":"2024-10-31T04:00:00Z","v":345152,"vw":30.536077},{"c":30.66,"h":31.39,"l":30.52,"n":9559,"o":30.62,"t":"2024-11-01T04:00:00Z","v":396815,"vw":30.809146},{"c":29.85,"h":30.78,"l":29.62,"n":13158,"o":30.08,"t":"2024-11-04T05:00:00Z","v":827685,"vw":29.966849},{"c":31.16,"h":31.46,"l":29.71,"n":13023,"o":29.79,"t":"2024-11-05T05:00:00Z","v":803716,"vw":30.942997},{"c":35.99,"h":36.63,"l":32.87,"n":19340,"o":33.45,"t":"2024-11-06T05:00:00Z","v":1109354,"vw":35.166395},{"c":35.24,"h":37.44,"l":35.14,"n":11526,"o":36.12,"t":"2024-11-07T05:00:00Z","v":478182,"vw":35.765633},{"c":34.45,"h":35.3581,"l":34.08,"n":11132,"o":35.02,"t":"2024-11-08T05:00:00Z","v":477942,"vw":34.564876},{"c":33.63,"h":35.1,"l":33.26,"n":9971,"o":34.97,"t":"2024-11-11T05:00:00Z","v":492667,"vw":33.806912},{"c":33.72,"h":34.4,"l":33.385,"n":8929,"o":33.5,"t":"2024-11-12T05:00:00Z","v":416248,"vw":33.72885},{"c":34.86,"h":35.3,"l":33.65,"n":9888,"o":33.95,"t":"2024-11-13T05:00:00Z","v":547399,"vw":34.851754},{"c":35.59,"h":36.68,"l":34.97,"n":10412,"o":35.21,"t":"2024-11-14T05:00:00Z","v":628700,"vw":35.698523},{"c":35.3,"h":37.2,"l":35.12,"n":9625,"o":36.13,"t":"2024-11-15T05:00:00Z","v":531213,"vw":35.520983},{"c":33.75,"h":35.89,"l":33.69,"n":11995,"o":35,"t":"2024-11-18T05:00:00Z","v":702121,"vw":34.271244},{"c":32.24,"h":33.1,"l":32.02,"n":10529,"o":33.07,"t":"2024-11-19T05:00:00Z","v":504359,"vw":32.533518},{"c":32.52,"h":32.57,"l":31.4978,"n":9465,"o":31.99,"t":"2024-11-20T05:00:00Z","v":402469,"vw":32.155764},{"c":32.73,"h":32.85,"l":32.27,"n":9097,"o":32.39,"t":"2024-11-21T05:00:00Z","v":342448,"vw":32.598386},{"c":32.96,"h":33.64,"l":32.42,"n":7387,"o":32.64,"t":"2024-11-22T05:00:00Z","v":396564,"vw":32.845256},{"c":34.78,"h":35.5,"l":33.5301,"n":10812,"o":33.65,"t":"2024-11-25T05:00:00Z","v":555197,"vw":34.773172},{"c":33.98,"h":34.3,"l":33.46,"n":8229,"o":34.3,"t":"2024-11-26T05:00:00Z","v":299110,"vw":33.948638},{"c":35.07,"h":35.48,"l":34.205,"n":8091,"o":34.47,"t":"2024-11-27T05:00:00Z","v":349109,"vw":35.020378},{"c":35.92,"h":35.99,"l":34.8869,"n":4781,"o":34.9,"t":"2024-11-29T05:00:00Z","v":269772,"vw":35.662118},{"c":35.41,"h":35.815,"l":34.78,"n":11005,"o":35.67,"t":"2024-12-02T05:00:00Z","v":508434,"vw":35.273996},{"c":34.58,"h":35.54,"l":34.16,"n":7444,"o":35.35,"t":"2024-12-03T05:00:00Z","v":370680,"vw":34.594152},{"c":34.6,"h":35.1455,"l":34.18,"n":6323,"o":34.24,"t":"2024-12-04T05:00:00Z","v":302894,"vw":34.516427},{"c":33.23,"h":34.74,"l":32.86,"n":8255,"o":34.64,"t":"2024-12-05T05:00:00Z","v":683673,"vw":33.365919},{"c":32.42,"h":34.11,"l":32.3509,"n":7964,"o":33.69,"t":"2024-12-06T05:00:00Z","v":392773,"vw":32.7162},{"c":31.44,"h":32.805,"l":31.1,"n":10835,"o":32.65,"t":"2024-12-09T05:00:00Z","v":609775,"vw":31.752701},{"c":32.49,"h":33.08,"l":30.87,"n":10714,"o":31.49,"t":"2024-12-10T05:00:00Z","v":521339,"vw":32.277392},{"c":31.98,"h":33.14,"l":31.68,"n":9362,"o":32.65,"t":"2024-12-11T05:00:00Z","v":636267,"vw":32.068905},{"c":31.6,"h":31.93,"l":31.31,"n":7280,"o":31.91,"t":"2024-12-12T05:00:00Z","v":410256,"vw":31.595849},{"c":31.16,"h":31.685,"l":30.955,"n":8314,"o":31.48,"t":"2024-12-13T05:00:00Z","v":436146,"vw":31.193852},{"c":31.43,"h":32.0489,"l":30.89,"n":7641,"o":31,"t":"2024-12-16T05:00:00Z","v":399940,"vw":31.513515},{"c":30.92,"h":31.7587,"l":30.76,"n":8790,"o":31.32,"t":"2024-12-17T05:00:00Z","v":521609,"vw":30.978048},{"c":29.68,"h":31.29,"l":29.47,"n":10411,"o":31.24,"t":"2024-12-18T05:00:00Z","v":724896,"vw":30.363363},{"c":30.1,"h":30.91,"l":29.73,"n":10017,"o":30.56,"t":"2024-12-19T05:00:00Z","v":772960,"vw":30.112292},{"c":30.39,"h":30.93,"l":29.2,"n":9848,"o":29.2,"t":"2024-12-20T05:00:00Z","v":890342,"vw":30.330249},{"c":29.54,"h":30.54,"l":28.71,"n":10658,"o":30.4,"t":"2024-12-23T05:00:00Z","v":604623,"vw":29.393478},{"c":29.92,"h":29.98,"l":29.32,"n":4563,"o":29.6,"t":"2024-12-24T05:00:00Z","v":177332,"vw":29.789215},{"c":30.45,"h":30.5,"l":29.3673,"n":6382,"o":29.68,"t":"2024-12-26T05:00:00Z","v":333195,"vw":30.251858},{"c":30.66,"h":30.98,"l":30.175,"n":8920,"o":30.24,"t":"2024-12-27T05:00:00Z","v":570243,"vw":30.614282},{"c":30.41,"h":30.7,"l":29.735,"n":7907,"o":30.37,"t":"2024-12-30T05:00:00Z","v":410835,"vw":30.424706},{"c":30.1,"h":30.74,"l":29.8482,"n":8816,"o":30.74,"t":"2024-12-31T05:00:00Z","v":474984,"vw":30.115187},{"c":29.89,"h":31.54,"l":29.606,"n":12021,"o":30.9,"t":"2025-01-02T05:00:00Z","v":625333,"vw":30.179151},{"c":30.34,"h":30.35,"l":29.2035,"n":8747,"o":30,"t":"2025-01-03T05:00:00Z","v":566867,"vw":29.906904},{"c":30.04,"h":31.16,"l":29.91,"n":10579,"o":30.42,"t":"2025-01-06T05:00:00Z","v":586962,"vw":30.246725},{"c":28.22,"h":30.045,"l":27.97,"n":14729,"o":29.34,"t":"2025-01-07T05:00:00Z","v":1118233,"vw":28.440315},{"c":27.38,"h":27.86,"l":26.85,"n":11191,"o":27.86,"t":"2025-01-08T05:00:00Z","v":690234,"vw":27.291388},{"c":26.59,"h":27.32,"l":26.23,"n":13671,"o":27.11,"t":"2025-01-10T05:00:00Z","v":852174,"vw":26.585235},{"c":26.25,"h":26.53,"l":25.68,"n":9727,"o":26.31,"t":"2025-01-13T05:00:00Z","v":576557,"vw":26.102327},{"c":26.7,"h":26.79,"l":25.88,"n":8969,"o":26.47,"t":"2025-01-14T05:00:00Z","v":414878,"vw":26.429981},{"c":27.17,"h":27.9,"l":27.17,"n":10735,"o":27.5,"t":"2025-01-15T05:00:00Z","v":654246,"vw":27.439659},{"c":26.69,"h":26.98,"l":26.295,"n":8858,"o":26.98,"t":"2025-01-16T05:00:00Z","v":459312,"vw":26.648307},{"c":26.64,"h":27.34,"l":26.5,"n":10632,"o":27.09,"t":"2025-01-17T05:00:00Z","v":750326,"vw":26.76244},{"c":29.1,"h":29.33,"l":27,"n":12131,"o":27,"t":"2025-01-21T05:00:00Z","v":876414,"vw":28.825473},{"c":29.94,"h":30.34,"l":28.5633,"n":13227,"o":29.09,"t":"2025-01-22T05:00:00Z","v":840902,"vw":29.792773},{"c":30.93,"h":30.95,"l":29.38,"n":9248,"o":29.41,"t":"2025-01-23T05:00:00Z","v":486889,"vw":30.589822},{"c":30.87,"h":31.33,"l":30.3,"n":8282,"o":30.76,"t":"2025-01-24T05:00:00Z","v":496833,"vw":30.963809},{"c":31.93,"h":31.94,"l":30.7,"n":9530,"o":30.92,"t":"2025-01-27T05:00:00Z","v":470132,"vw":31.710493},{"c":31.06,"h":31.71,"l":30.72,"n":7800,"o":31.69,"t":"2025-01-28T05:00:00Z","v":461544,"vw":31.043705},{"c":30.91,"h":31.97,"l":30.81,"n":8066,"o":31.61,"t":"2025-01-29T05:00:00Z","v":383962,"vw":31.139438},{"c":30.73,"h":31.61,"l":30.58,"n":8589,"o":31.15,"t":"2025-01-30T05:00:00Z","v":461167,"vw":30.88603},{"c":30.38,"h":30.95,"l":30.29,"n":9809,"o":30.62,"t":"2025-01-31T05:00:00Z","v":679863,"vw":30.578205},{"c":30.23,"h":31.11,"l":29.0912,"n":9839,"o":29.63,"t":"2025-02-03T05:00:00Z","v":433402,"vw":30.415858},{"c":29.8,"h":30.18,"l":29.2136,"n":8452,"o":30.18,"t":"2025-02-04T05:00:00Z","v":478290,"vw":29.751689},{"c":29.03,"h":29.93,"l":29.01,"n":8009,"o":29.58,"t":"2025-02-05T05:00:00Z","v":480008,"vw":29.205954},{"c":29.12,"h":29.5023,"l":28.85,"n":8126,"o":28.9,"t":"2025-02-06T05:00:00Z","v":489568,"vw":29.200307},{"c":27.58,"h":29.29,"l":27.57,"n":9304,"o":29,"t":"2025-02-07T05:00:00Z","v":538954,"vw":28.040288},{"c":27.12,"h":28.017,"l":26.87,"n":11950,"o":28,"t":"2025-02-10T05:00:00Z","v":821155,"vw":27.187867},{"c":27.09,"h":27.44,"l":26.75,"n":9236,"o":26.81,"t":"2025-02-11T05:00:00Z","v":550320,"vw":27.09864},{"c":26.36,"h":26.8512,"l":25.8,"n":14088,"o":26.79,"t":"2025-02-12T05:00:00Z","v":732640,"vw":26.294968},{"c":26.7,"h":26.71,"l":25.67,"n":9558,"o":26.69,"t":"2025-02-13T05:00:00Z","v":555147,"vw":26.348658},{"c":25.97,"h":27.1356,"l":25.97,"n":9012,"o":26.82,"t":"2025-02-14T05:00:00Z","v":499833,"vw":26.217951},{"c":27.53,"h":27.81,"l":25.827,"n":10892,"o":25.98,"t":"2025-02-18T05:00:00Z","v":582636,"vw":27.155257},{"c":27.22,"h":27.62,"l":26.67,"n":8388,"o":27.35,"t":"2025-02-19T05:00:00Z","v":489143,"vw":27.264028},{"c":26.55,"h":27.28,"l":26.2,"n":11042,"o":27,"t":"2025-02-20T05:00:00Z","v":630108,"vw":26.51257},{"c":25.76,"h":27.25,"l":25.76,"n":9100,"o":26.91,"t":"2025-02-21T05:00:00Z","v":584483,"vw":26.069245},{"c":25.84,"h":26.24,"l":25.69,"n":10502,"o":26,"t":"2025-02-24T05:00:00Z","v":519225,"vw":25.907914},{"c":25.86,"h":26.06,"l":25.32,"n":8943,"o":25.79,"t":"2025-02-25T05:00:00Z","v":458076,"vw":25.779056},{"c":25.55,"h":25.935,"l":25.06,"n":10868,"o":25.87,"t":"2025-02-26T05:00:00Z","v":543750,"vw":25.473047},{"c":25.82,"h":26.02,"l":25.53,"n":7525,"o":25.62,"t":"2025-02-27T05:00:00Z","v":390354,"vw":25.801214},{"c":25.08,"h":25.5696,"l":24.71,"n":14677,"o":25.07,"t":"2025-02-28T05:00:00Z","v":1279419,"vw":25.070168},{"c":23.98,"h":25.7405,"l":23.82,"n":15118,"o":25.38,"t":"2025-03-03T05:00:00Z","v":923578,"vw":24.218097},{"c":23.47,"h":24.17,"l":23.47,"n":13326,"o":23.72,"t":"2025-03-04T05:00:00Z","v":925304,"vw":23.684397},{"c":24.27,"h":24.43,"l":22.36,"n":17386,"o":22.89,"t":"2025-03-05T05:00:00Z","v":1135592,"vw":23.896349},{"c":25.5,"h":25.92,"l":23.46,"n":16928,"o":23.76,"t":"2025-03-06T05:00:00Z","v":1005307,"vw":25.294389},{"c":26.13,"h":26.87,"l":25.3,"n":14498,"o":25.7,"t":"2025-03-07T05:00:00Z","v":1079485,"vw":26.214407},{"c":26.87,"h":27.49,"l":25.885,"n":14300,"o":25.92,"t":"2025-03-10T04:00:00Z","v":960840,"vw":26.861445},{"c":25.78,"h":27.0085,"l":25.6,"n":13026,"o":26.72,"t":"2025-03-11T04:00:00Z","v":764377,"vw":25.995199},{"c":26.26,"h":26.375,"l":25.73,"n":10410,"o":26.1,"t":"2025-03-12T04:00:00Z","v":636385,"vw":26.128137},{"c":24.44,"h":26.52,"l":24.33,"n":13261,"o":26.35,"t":"2025-03-13T04:00:00Z","v":765795,"vw":24.680722},{"c":24.91,"h":24.955,"l":24.2,"n":10405,"o":24.69,"t":"2025-03-14T04:00:00Z","v":621950,"vw":24.729457},{"c":24.42,"h":24.96,"l":24.12,"n":10070,"o":24.54,"t":"2025-03-17T04:00:00Z","v":553804,"vw":24.519751},{"c":25.33,"h":25.465,"l":23.8,"n":11572,"o":24.22,"t":"2025-03-18T04:00:00Z","v":635600,"vw":25.072134},{"c":25.01,"h":25.53,"l":24.4,"n":11299,"o":25,"t":"2025-03-19T04:00:00Z","v":740758,"vw":24.93016},{"c":25.29,"h":25.6,"l":24.75,"n":7674,"o":24.75,"t":"2025-03-20T04:00:00Z","v":399109,"vw":25.291021},{"c":24.45,"h":25.36,"l":24.41,"n":8367,"o":24.9,"t":"2025-03-21T04:00:00Z","v":628526,"vw":24.64408},{"c":24.88,"h":25.15,"l":24.385,"n":7478,"o":24.7,"t":"2025-03-24T04:00:00Z","v":391249,"vw":24.789075},{"c":24.56,"h":24.875,"l":24.23,"n":7489,"o":24.83,"t":"2025-03-25T04:00:00Z","v":419764,"vw":24.546716},{"c":24.03,"h":25.01,"l":23.835,"n":8149,"o":24.58,"t":"2025-03-26T04:00:00Z","v":476735,"vw":24.122216},{"c":24.87,"h":25.1,"l":24,"n":8337,"o":24.09,"t":"2025-03-27T04:00:00Z","v":571301,"vw":24.796879},{"c":23.49,"h":24.89,"l":23.41,"n":11206,"o":24.89,"t":"2025-03-28T04:00:00Z","v":649585,"vw":23.660921},{"c":23.27,"h":23.4128,"l":22.82,"n":10363,"o":23.22,"t":"2025-03-31T04:00:00Z","v":659242,"vw":23.184341},{"c":23.72,"h":23.97,"l":23.18,"n":9329,"o":23.29,"t":"2025-04-01T04:00:00Z","v":745076,"vw":23.6575},{"c":23.82,"h":24.09,"l":23.115,"n":9351,"o":23.19,"t":"2025-04-02T04:00:00Z","v":558340,"vw":23.707958},{"c":21.74,"h":23.09,"l":21.465,"n":20529,"o":22.81,"t":"2025-04-03T04:00:00Z","v":2113840,"vw":21.999053},{"c":21.09,"h":21.39,"l":19.63,"n":16802,"o":21.16,"t":"2025-04-04T04:00:00Z","v":1264818,"vw":20.567103},{"c":19.83,"h":21.18,"l":19.03,"n":22216,"o":20.36,"t":"2025-04-07T04:00:00Z","v":2256321,"vw":19.929988},{"c":18.77,"h":20.42,"l":18.7,"n":14021,"o":20.42,"t":"2025-04-08T04:00:00Z","v":803604,"vw":19.240711},{"c":21.05,"h":21.37,"l":18.63,"n":17951,"o":18.63,"t":"2025-04-09T04:00:00Z","v":1114689,"vw":20.385586},{"c":20.32,"h":20.72,"l":19.755,"n":13159,"o":20.7,"t":"2025-04-10T04:00:00Z","v":706364,"vw":20.270401},{"c":19.68,"h":20.3,"l":18.98,"n":10230,"o":20.15,"t":"2025-04-11T04:00:00Z","v":557022,"vw":19.535143},{"c":20.16,"h":20.5025,"l":19.62,"n":8574,"o":20.28,"t":"2025-04-14T04:00:00Z","v":468498,"vw":20.087328},{"c":19.72,"h":20.54,"l":19.5201,"n":8132,"o":20.07,"t":"2025-04-15T04:00:00Z","v":367390,"vw":19.82833},{"c":19.46,"h":20.0599,"l":19.27,"n":8243,"o":19.59,"t":"2025-04-16T04:00:00Z","v":336158,"vw":19.538252},{"c":20.23,"h":20.4427,"l":19.45,"n":7951,"o":19.5,"t":"2025-04-17T04:00:00Z","v":413680,"vw":20.108858},{"c":20.37,"h":20.45,"l":19.63,"n":6920,"o":19.96,"t":"2025-04-21T04:00:00Z","v":451902,"vw":20.160723},{"c":20.89,"h":20.95,"l":19.94,"n":8640,"o":20.5,"t":"2025-04-22T04:00:00Z","v":572590,"vw":20.641706},{"c":20.88,"h":21.98,"l":20.84,"n":9928,"o":21.49,"t":"2025-04-23T04:00:00Z","v":714232,"vw":21.102933},{"c":20.22,"h":20.88,"l":19.86,"n":12143,"o":20.88,"t":"2025-04-24T04:00:00Z","v":708883,"vw":20.163888},{"c":20.29,"h":20.315,"l":19.8153,"n":10089,"o":20.04,"t":"2025-04-25T04:00:00Z","v":642260,"vw":20.076081},{"c":20.05,"h":20.62,"l":19.74,"n":8955,"o":20.39,"t":"2025-04-28T04:00:00Z","v":701758,"vw":20.039829},{"c":19.65,"h":20.055,"l":19.44,"n":10067,"o":19.83,"t":"2025-04-29T04:00:00Z","v":717283,"vw":19.729479},{"c":19.91,"h":20.05,"l":19,"n":11676,"o":19.69,"t":"2025-04-30T04:00:00Z","v":756763,"vw":19.604732},{"c":20.48,"h":20.535,"l":19.705,"n":8608,"o":19.96,"t":"2025-05-01T04:00:00Z","v":538850,"vw":20.329152},{"c":20.49,"h":20.87,"l":20.37,"n":9055,"o":20.7,"t":"2025-05-02T04:00:00Z","v":416492,"vw":20.548332},{"c":20.46,"h":20.71,"l":20.12,"n":10641,"o":20.41,"t":"2025-05-05T04:00:00Z","v":669067,"vw":20.5052},{"c":19.97,"h":20.24,"l":19.75,"n":12087,"o":20.19,"t":"2025-05-06T04:00:00Z","v":864506,"vw":20.01977},{"c":20.38,"h":20.825,"l":19.52,"n":14643,"o":19.56,"t":"2025-05-07T04:00:00Z","v":897863,"vw":20.386137},{"c":22.57,"h":22.76,"l":20.48,"n":15165,"o":20.69,"t":"2025-05-08T04:00:00Z","v":866587,"vw":22.085917},{"c":22.44,"h":23.25,"l":22.1914,"n":10240,"o":22.71,"t":"2025-05-09T04:00:00Z","v":488637,"vw":22.517613},{"c":24.2,"h":24.35,"l":23.36,"n":13008,"o":23.36,"t":"2025-05-12T04:00:00Z","v":662579,"vw":24.040474},{"c":24.65,"h":25,"l":24.11,"n":12771,"o":24.35,"t":"2025-05-13T04:00:00Z","v":616161,"vw":24.661991},{"c":24.66,"h":24.8,"l":24.185,"n":9986,"o":24.64,"t":"2025-05-14T04:00:00Z","v":491800,"vw":24.616872},{"c":24.7,"h":24.95,"l":24.05,"n":8214,"o":24.44,"t":"2025-05-15T04:00:00Z","v":332295,"vw":24.661685},{"c":25.02,"h":25.03,"l":24.12,"n":9915,"o":24.68,"t":"2025-05-16T04:00:00Z","v":497064,"vw":24.766196},{"c":24.26,"h":24.8042,"l":24.04,"n":9210,"o":24.44,"t":"2025-05-19T04:00:00Z","v":368768,"vw":24.278619},{"c":24.2,"h":24.61,"l":23.94,"n":8268,"o":24.28,"t":"2025-05-20T04:00:00Z","v":343764,"vw":24.24427},{"c":22.92,"h":23.795,"l":22.835,"n":8954,"o":23.72,"t":"2025-05-21T04:00:00Z","v":459768,"vw":23.098807},{"c":22.45,"h":23.1064,"l":22.36,"n":11385,"o":22.9,"t":"2025-05-22T04:00:00Z","v":627805,"vw":22.566795},{"c":23.11,"h":23.32,"l":21.74,"n":6790,"o":21.81,"t":"2025-05-23T04:00:00Z","v":322820,"vw":22.906485},{"c":24.49,"h":24.58,"l":23.42,"n":7557,"o":23.45,"t":"2025-05-27T04:00:00Z","v":438546,"vw":24.324953},{"c":24.44,"h":24.595,"l":24.15,"n":7037,"o":24.29,"t":"2025-05-28T04:00:00Z","v":405934,"vw":24.421834},{"c":24.42,"h":25.03,"l":24.33,"n":6396,"o":24.76,"t":"2025-05-29T04:00:00Z","v":411951,"vw":24.545657},{"c":24.06,"h":24.675,"l":23.975,"n":7592,"o":24.3,"t":"2025-05-30T04:00:00Z","v":337761,"vw":24.202158},{"c":23.8,"h":24.13,"l":23.3,"n":6533,"o":23.95,"t":"2025-06-02T04:00:00Z","v":289933,"vw":23.839164},{"c":23.58,"h":23.9239,"l":23.34,"n":7550,"o":23.8,"t":"2025-06-03T04:00:00Z","v":402917,"vw":23.591073},{"c":24.67,"h":24.77,"l":23.59,"n":8071,"o":23.59,"t":"2025-06-04T04:00:00Z","v":406907,"vw":24.494956},{"c":24,"h":24.71,"l":23.75,"n":8739,"o":24.54,"t":"2025-06-05T04:00:00Z","v":390404,"vw":24.108617},{"c":24.77,"h":24.81,"l":23.825,"n":5954,"o":24.26,"t":"2025-06-06T04:00:00Z","v":355299,"vw":24.541934},{"c":26.05,"h":26.48,"l":25.085,"n":9953,"o":25.18,"t":"2025-06-09T04:00:00Z","v":493679,"vw":26.082388},{"c":26.36,"h":26.92,"l":25.92,"n":8619,"o":26.22,"t":"2025-06-10T04:00:00Z","v":599885,"vw":26.459558},{"c":26.44,"h":26.92,"l":25.885,"n":8204,"o":26.71,"t":"2025-06-11T04:00:00Z","v":444288,"vw":26.379548},{"c":26.73,"h":26.78,"l":25.89,"n":6423,"o":26.13,"t":"2025-06-12T04:00:00Z","v":317908,"vw":26.582207},{"c":26.42,"h":26.805,"l":26.06,"n":7554,"o":26.15,"t":"2025-06-13T04:00:00Z","v":448541,"vw":26.422222},{"c":27.73,"h":28.03,"l":26.6111,"n":7583,"o":26.88,"t":"2025-06-16T04:00:00Z","v":461805,"vw":27.667438},{"c":27.82,"h":28.44,"l":27.36,"n":8454,"o":27.51,"t":"2025-06-17T04:00:00Z","v":526940,"vw":27.979554},{"c":26.8,"h":27.7436,"l":26.6,"n":9160,"o":27.58,"t":"2025-06-18T04:00:00Z","v":496163,"vw":26.997566},{"c":27.2,"h":27.39,"l":26.08,"n":9060,"o":26.66,"t":"2025-06-20T04:00:00Z","v":637721,"vw":27.024278},{"c":27.15,"h":27.2,"l":26.1,"n":11064,"o":26.86,"t":"2025-06-23T04:00:00Z","v":669114,"vw":26.776937},{"c":26.36,"h":27.58,"l":26.34,"n":8952,"o":27.29,"t":"2025-06-24T04:00:00Z","v":512722,"vw":26.597616},{"c":25.77,"h":26.7574,"l":25.6908,"n":9346,"o":26.43,"t":"2025-06-25T04:00:00Z","v":486928,"vw":25.970605},{"c":25.29,"h":25.975,"l":25.21,"n":8436,"o":25.93,"t":"2025-06-26T04:00:00Z","v":347877,"vw":25.408562},{"c":24.57,"h":25.39,"l":24.2,"n":8577,"o":25.17,"t":"2025-06-27T04:00:00Z","v":469071,"vw":24.574874},{"c":24.33,"h":25.61,"l":23.99,"n":10390,"o":24.67,"t":"2025-06-30T04:00:00Z","v":473807,"vw":24.55547},{"c":26.05,"h":27.24,"l":24.47,"n":11188,"o":24.47,"t":"2025-07-01T04:00:00Z","v":557119,"vw":26.232512},{"c":26.82,"h":26.99,"l":26.17,"n":9185,"o":26.24,"t":"2025-07-02T04:00:00Z","v":360966,"vw":26.756901},{"c":26.56,"h":26.89,"l":26.14,"n":3520,"o":26.81,"t":"2025-07-03T04:00:00Z","v":175165,"vw":26.505245},{"c":25.4,"h":26.54,"l":25.06,"n":7468,"o":26.27,"t":"2025-07-07T04:00:00Z","v":350829,"vw":25.47584},{"c":25.84,"h":26.21,"l":25.3,"n":6728,"o":25.61,"t":"2025-07-08T04:00:00Z","v":268476,"vw":25.850612},{"c":25.35,"h":26.1567,"l":25.22,"n":5849,"o":25.94,"t":"2025-07-09T04:00:00Z","v":268282,"vw":25.467907},{"c":25.13,"h":26.13,"l":25.05,"n":5735,"o":25.36,"t":"2025-07-10T04:00:00Z","v":246342,"vw":25.355612},{"c":24.96,"h":25.09,"l":24.5112,"n":5318,"o":25.01,"t":"2025-07-11T04:00:00Z","v":293865,"vw":24.875417},{"c":24.19,"h":24.92,"l":23.97,"n":6559,"o":24.92,"t":"2025-07-14T04:00:00Z","v":315710,"vw":24.266209},{"c":23.61,"h":24.6,"l":23.575,"n":7337,"o":24.46,"t":"2025-07-15T04:00:00Z","v":489581,"vw":23.853326},{"c":23.74,"h":23.91,"l":23.33,"n":6568,"o":23.65,"t":"2025-07-16T04:00:00Z","v":299756,"vw":23.68683},{"c":23.18,"h":23.9,"l":22.94,"n":7885,"o":23.56,"t":"2025-07-17T04:00:00Z","v":425082,"vw":23.258274},{"c":23.26,"h":23.45,"l":22.7,"n":7251,"o":23.45,"t":"2025-07-18T04:00:00Z","v":405864,"vw":23.163211},{"c":23.88,"h":24.185,"l":23.635,"n":5507,"o":23.65,"t":"2025-07-21T04:00:00Z","v":307140,"vw":23.863692},{"c":25.14,"h":25.2,"l":23.92,"n":6133,"o":23.92,"t":"2025-07-22T04:00:00Z","v":322105,"vw":24.942744},{"c":25.93,"h":26.48,"l":25.405,"n":9680,"o":25.65,"t":"2025-07-23T04:00:00Z","v":490495,"vw":25.951641},{"c":24.32,"h":25.685,"l":24.32,"n":8545,"o":25.65,"t":"2025-07-24T04:00:00Z","v":467956,"vw":24.74266},{"c":24.56,"h":24.6,"l":24.09,"n":6117,"o":24.32,"t":"2025-07-25T04:00:00Z","v":313186,"vw":24.428066},{"c":23.71,"h":24.55,"l":23.61,"n":6585,"o":24.55,"t":"2025-07-28T04:00:00Z","v":315732,"vw":23.913374},{"c":23.05,"h":23.77,"l":23.005,"n":6130,"o":23.77,"t":"2025-07-29T04:00:00Z","v":351029,"vw":23.214107},{"c":22.77,"h":23.35,"l":22.495,"n":7222,"o":23.35,"t":"2025-07-30T04:00:00Z","v":303386,"vw":22.832881},{"c":22.61,"h":22.79,"l":22.4,"n":7560,"o":22.52,"t":"2025-07-31T04:00:00Z","v":344042,"vw":22.571984},{"c":21.77,"h":22.44,"l":21.56,"n":10903,"o":22.4,"t":"2025-08-01T04:00:00Z","v":636713,"vw":21.858675},{"c":21.81,"h":22.14,"l":21.55,"n":7189,"o":21.97,"t":"2025-08-04T04:00:00Z","v":354438,"vw":21.897538},{"c":21.81,"h":21.9,"l":21.49,"n":8173,"o":21.81,"t":"2025-08-05T04:00:00Z","v":415841,"vw":21.769815},{"c":20.41,"h":21.125,"l":19.58,"n":18458,"o":20.82,"t":"2025-08-06T04:00:00Z","v":1179877,"vw":20.274705},{"c":20.89,"h":20.92,"l":19.76,"n":10821,"o":20.2,"t":"2025-08-07T04:00:00Z","v":654155,"vw":20.511082},{"c":21.06,"h":21.605,"l":20.11,"n":12204,"o":20.77,"t":"2025-08-08T04:00:00Z","v":894900,"vw":21.091448},{"c":20.87,"h":21.33,"l":20.48,"n":14144,"o":21.17,"t":"2025-08-11T04:00:00Z","v":756740,"vw":20.834014},{"c":21.08,"h":21.16,"l":20.64,"n":11116,"o":21.16,"t":"2025-08-12T04:00:00Z","v":562768,"vw":20.93612},{"c":21.15,"h":21.345,"l":20.551,"n":13291,"o":21.07,"t":"2025-08-13T04:00:00Z","v":978547,"vw":21.052923},{"c":21.58,"h":21.62,"l":20.6,"n":11538,"o":21.03,"t":"2025-08-14T04:00:00Z","v":721660,"vw":21.210025},{"c":21.38,"h":21.73,"l":21.15,"n":7949,"o":21.72,"t":"2025-08-15T04:00:00Z","v":436654,"vw":21.409378},{"c":21.59,"h":21.67,"l":21.13,"n":8049,"o":21.59,"t":"2025-08-18T04:00:00Z","v":424223,"vw":21.509394},{"c":21.65,"h":22.107,"l":21.47,"n":9018,"o":21.75,"t":"2025-08-19T04:00:00Z","v":464238,"vw":21.767815},{"c":21.36,"h":22.0399,"l":21.34,"n":7063,"o":21.79,"t":"2025-08-20T04:00:00Z","v":388213,"vw":21.548909},{"c":21.19,"h":21.38,"l":20.8,"n":8377,"o":21.21,"t":"2025-08-21T04:00:00Z","v":544174,"vw":21.112495},{"c":22.38,"h":23.16,"l":21.85,"n":9351,"o":21.85,"t":"2025-08-22T04:00:00Z","v":650074,"vw":22.622239},{"c":22.07,"h":22.82,"l":22.02,"n":9424,"o":22.29,"t":"2025-08-25T04:00:00Z","v":469475,"vw":22.348131},{"c":22.55,"h":22.695,"l":21.95,"n":8832,"o":22,"t":"2025-08-26T04:00:00Z","v":358154,"vw":22.496686},{"c":22.81,"h":22.89,"l":22.42,"n":6095,"o":22.42,"t":"2025-08-27T04:00:00Z","v":352035,"vw":22.781664},{"c":23.01,"h":23.145,"l":22.3767,"n":10867,"o":23,"t":"2025-08-28T04:00:00Z","v":594606,"vw":22.810652},{"c":23.95,"h":23.96,"l":23.04,"n":12119,"o":23.13,"t":"2025-08-29T04:00:00Z","v":629189,"vw":23.681134},{"c":23.21,"h":23.96,"l":23.1146,"n":9504,"o":23.96,"t":"2025-09-02T04:00:00Z","v":545906,"vw":23.444847},{"c":22.93,"h":23.25,"l":22.47,"n":9355,"o":23.12,"t":"2025-09-03T04:00:00Z","v":463878,"vw":22.898434},{"c":23.3,"h":23.34,"l":22.82,"n":7046,"o":23.05,"t":"2025-09-04T04:00:00Z","v":357713,"vw":23.160432},{"c":23.68,"h":23.98,"l":23.238,"n":10289,"o":23.33,"t":"2025-09-05T04:00:00Z","v":504960,"vw":23.652263},{"c":23.75,"h":23.815,"l":23.05,"n":8258,"o":23.72,"t":"2025-09-08T04:00:00Z","v":438852,"vw":23.593598},{"c":23.41,"h":23.89,"l":23.271,"n":10618,"o":23.65,"t":"2025-09-09T04:00:00Z","v":601226,"vw":23.550744},{"c":23.45,"h":23.47,"l":22.93,"n":11736,"o":23.2,"t":"2025-09-10T04:00:00Z","v":720781,"vw":23.216235},{"c":24.2,"h":24.3,"l":23.365,"n":8507,"o":23.5,"t":"2025-09-11T04:00:00Z","v":487587,"vw":24.010866},{"c":23.9,"h":24.4,"l":23.825,"n":9334,"o":24.08,"t":"2025-09-12T04:00:00Z","v":547686,"vw":24.056421},{"c":24.62,"h":24.7225,"l":23.82,"n":9587,"o":24.13,"t":"2025-09-15T04:00:00Z","v":504811,"vw":24.4541},{"c":24.03,"h":24.585,"l":23.575,"n":10357,"o":24.54,"t":"2025-09-16T04:00:00Z","v":624493,"vw":23.991992},{"c":24.35,"h":24.96,"l":23.94,"n":11796,"o":23.99,"t":"2025-09-17T04:00:00Z","v":707764,"vw":24.328107},{"c":24.35,"h":24.49,"l":23.15,"n":14815,"o":23.93,"t":"2025-09-18T04:00:00Z","v":951007,"vw":24.070418},{"c":23.01,"h":23.985,"l":22.96,"n":11418,"o":23.9,"t":"2025-09-19T04:00:00Z","v":760160,"vw":23.231946},{"c":23.38,"h":23.3976,"l":22.85,"n":8524,"o":22.97,"t":"2025-09-22T04:00:00Z","v":510948,"vw":23.172764},{"c":24.49,"h":24.63,"l":23.285,"n":11198,"o":23.4,"t":"2025-09-23T04:00:00Z","v":591891,"vw":24.312719},{"c":25.19,"h":25.59,"l":24.48,"n":11430,"o":24.68,"t":"2025-09-24T04:00:00Z","v":670925,"vw":25.267239},{"c":24.42,"h":25.09,"l":24.09,"n":9444,"o":25.09,"t":"2025-09-25T04:00:00Z","v":455086,"vw":24.408397},{"c":24.26,"h":24.565,"l":23.88,"n":11132,"o":24.5,"t":"2025-09-26T04:00:00Z","v":489894,"vw":24.234155},{"c":24.69,"h":24.7,"l":23.88,"n":9149,"o":24.7,"t":"2025-09-29T04:00:00Z","v":540821,"vw":24.3397},{"c":24.72,"h":24.84,"l":24.04,"n":8546,"o":24.68,"t":"2025-09-30T04:00:00Z","v":457444,"vw":24.51184},{"c":26.63,"h":26.74,"l":24.8,"n":14666,"o":24.81,"t":"2025-10-01T04:00:00Z","v":830909,"vw":25.962505},{"c":27.34,"h":27.76,"l":26.57,"n":10849,"o":26.57,"t":"2025-10-02T04:00:00Z","v":564501,"vw":27.332621},{"c":28.05,"h":28.06,"l":27.03,"n":9720,"o":27.38,"t":"2025-10-03T04:00:00Z","v":472945,"vw":27.676425},{"c":27.88,"h":28.41,"l":27.61,"n":10966,"o":28.07,"t":"2025-10-06T04:00:00Z","v":593173,"vw":28.051987},{"c":26.85,"h":28.22,"l":26.73,"n":9458,"o":28.06,"t":"2025-10-07T04:00:00Z","v":491685,"vw":27.113026},{"c":26.56,"h":26.8107,"l":26.31,"n":8787,"o":26.75,"t":"2025-10-08T04:00:00Z","v":388073,"vw":26.556898},{"c":26.58,"h":27.7,"l":26.55,"n":8739,"o":26.7,"t":"2025-10-09T04:00:00Z","v":552991,"vw":26.873345},{"c":25.19,"h":26.61,"l":25.07,"n":9050,"o":26.61,"t":"2025-10-10T04:00:00Z","v":461189,"vw":25.458084},{"c":26.29,"h":26.29,"l":25.351,"n":10255,"o":25.79,"t":"2025-10-13T04:00:00Z","v":673317,"vw":25.813115},{"c":27.93,"h":28.315,"l":25.825,"n":7902,"o":26,"t":"2025-10-14T04:00:00Z","v":424372,"vw":27.702582},{"c":28.65,"h":28.668,"l":27.985,"n":6766,"o":28.44,"t":"2025-10-15T04:00:00Z","v":390835,"vw":28.572167},{"c":28.09,"h":28.54,"l":27.11,"n":8678,"o":28.26,"t":"2025-10-16T04:00:00Z","v":422670,"vw":27.873245},{"c":27.62,"h":28.33,"l":27.5,"n":7143,"o":27.82,"t":"2025-10-17T04:00:00Z","v":262563,"vw":27.698142},{"c":27.7,"h":29.07,"l":27.65,"n":7556,"o":28.1,"t":"2025-10-20T04:00:00Z","v":460979,"vw":28.07121},{"c":28.01,"h":28.27,"l":27.6,"n":6132,"o":27.66,"t":"2025-10-21T04:00:00Z","v":314616,"vw":28.016902},{"c":28.68,"h":28.76,"l":27.93,"n":8124,"o":28.37,"t":"2025-10-22T04:00:00Z","v":510333,"vw":28.617963},{"c":27.93,"h":28.72,"l":27.74,"n":7292,"o":28.72,"t":"2025-10-23T04:00:00Z","v":389404,"vw":28.085452},{"c":27.73,"h":28.49,"l":27.54,"n":7636,"o":27.885,"t":"2025-10-24T04:00:00Z","v":445369,"vw":27.907331},{"c":26.88,"h":27.83,"l":26.85,"n":7975,"o":27.83,"t":"2025-10-27T04:00:00Z","v":310385,"vw":27.064291},{"c":25.58,"h":26.65,"l":25.5,"n":10547,"o":26.23,"t":"2025-10-28T04:00:00Z","v":394693,"vw":25.757548},{"c":25.22,"h":25.92,"l":24.97,"n":10005,"o":25.53,"t":"2025-10-29T04:00:00Z","v":410330,"vw":25.345034},{"c":24.15,"h":24.9,"l":24,"n":10244,"o":24.9,"t":"2025-10-30T04:00:00Z","v":529521,"vw":24.352333},{"c":24.72,"h":24.73,"l":23.91,"n":7952,"o":24.23,"t":"2025-10-31T04:00:00Z","v":395449,"vw":24.435205},{"c":24.17,"h":24.63,"l":23.81,"n":9619,"o":24.49,"t":"2025-11-03T05:00:00Z","v":552851,"vw":24.168169},{"c":24.6,"h":25.46,"l":24.1801,"n":15048,"o":24.23,"t":"2025-11-04T05:00:00Z","v":811580,"vw":24.844957},{"c":25.46,"h":26,"l":23.225,"n":14399,"o":23.58,"t":"2025-11-05T05:00:00Z","v":874823,"vw":24.919675},{"c":24.38,"h":25.35,"l":23.97,"n":12574,"o":24.82,"t":"2025-11-06T05:00:00Z","v":601478,"vw":24.521554},{"c":24.9,"h":25.01,"l":24.05,"n":9223,"o":24.38,"t":"2025-11-07T05:00:00Z","v":477203,"vw":24.686645},{"c":25.5,"h":26.15,"l":24.94,"n":9137,"o":25.77,"t":"2025-11-10T05:00:00Z","v":530817,"vw":25.452474},{"c":25.47,"h":25.92,"l":25.08,"n":8301,"o":25.23,"t":"2025-11-11T05:00:00Z","v":432427,"vw":25.552736},{"c":25.43,"h":26.02,"l":25.105,"n":8867,"o":25.76,"t":"2025-11-12T05:00:00Z","v":366386,"vw":25.537781},{"c":26.62,"h":27.25,"l":25.39,"n":11319,"o":25.39,"t":"2025-11-13T05:00:00Z","v":572732,"vw":26.660708},{"c":26.49,"h":26.66,"l":26.1,"n":9135,"o":26.33,"t":"2025-11-14T05:00:00Z","v":411858,"vw":26.411248},{"c":26.42,"h":26.5522,"l":25.9,"n":7916,"o":26.2,"t":"2025-11-17T05:00:00Z","v":528471,"vw":26.323226},{"c":26.39,"h":26.54,"l":25.8,"n":8800,"o":26.37,"t":"2025-11-18T05:00:00Z","v":456187,"vw":26.200872},{"c":26.61,"h":26.95,"l":26.07,"n":9279,"o":26.37,"t":"2025-11-19T05:00:00Z","v":391418,"vw":26.645629},{"c":26.04,"h":27.22,"l":26,"n":8756,"o":26.65,"t":"2025-11-20T05:00:00Z","v":438670,"vw":26.412467},{"c":28.41,"h":28.48,"l":25.8,"n":10387,"o":26.06,"t":"2025-11-21T05:00:00Z","v":527723,"vw":27.949846},{"c":28.2,"h":28.8067,"l":28,"n":10344,"o":28.4,"t":"2025-11-24T05:00:00Z","v":522025,"vw":28.368124},{"c":30.23,"h":31.29,"l":28.48,"n":14905,"o":28.48,"t":"2025-11-25T05:00:00Z","v":1030817,"vw":30.400928},{"c":31.29,"h":31.41,"l":30.09,"n":9948,"o":30.09,"t":"2025-11-26T05:00:00Z","v":456317,"vw":31.127466},{"c":31.25,"h":31.565,"l":30.81,"n":4692,"o":31.25,"t":"2025-11-28T05:00:00Z","v":216189,"vw":31.343497},{"c":30.15,"h":31.14,"l":30.04,"n":9852,"o":30.51,"t":"2025-12-01T05:00:00Z","v":904976,"vw":30.324158},{"c":31.13,"h":31.255,"l":30.17,"n":9367,"o":30.46,"t":"2025-12-02T05:00:00Z","v":529904,"vw":30.830062},{"c":31.65,"h":32.205,"l":31.13,"n":10143,"o":31.13,"t":"2025-12-03T05:00:00Z","v":435059,"vw":31.672569},{"c":32.58,"h":32.58,"l":31.16,"n":8045,"o":31.47,"t":"2025-12-04T05:00:00Z","v":321906,"vw":32.177772},{"c":33.39,"h":33.64,"l":32.14,"n":11899,"o":32.84,"t":"2025-12-05T05:00:00Z","v":653127,"vw":33.240106},{"c":34.49,"h":35.17,"l":33,"n":10952,"o":33.57,"t":"2025-12-08T05:00:00Z","v":493142,"vw":34.477599},{"c":34.71,"h":35.34,"l":34.21,"n":8871,"o":34.55,"t":"2025-12-09T05:00:00Z","v":387153,"vw":34.901904},{"c":33.85,"h":35.12,"l":33.72,"n":10533,"o":34.66,"t":"2025-12-10T05:00:00Z","v":717563,"vw":34.177974},{"c":34.04,"h":34.65,"l":33.6817,"n":9166,"o":34.05,"t":"2025-12-11T05:00:00Z","v":545208,"vw":34.087795},{"c":34.05,"h":34.78,"l":33.87,"n":7567,"o":34.24,"t":"2025-12-12T05:00:00Z","v":618008,"vw":34.078287},{"c":34.48,"h":34.73,"l":33.775,"n":8154,"o":34.19,"t":"2025-12-15T05:00:00Z","v":487905,"vw":34.237065},{"c":33.86,"h":35.14,"l":33.8,"n":8333,"o":34.4,"t":"2025-12-16T05:00:00Z","v":405675,"vw":34.219676},{"c":33.94,"h":34.78,"l":33.7449,"n":7917,"o":34,"t":"2025-12-17T05:00:00Z","v":464368,"vw":34.025952},{"c":34.5,"h":35.21,"l":34.355,"n":9462,"o":34.56,"t":"2025-12-18T05:00:00Z","v":461186,"vw":34.709171},{"c":34.35,"h":34.67,"l":33.88,"n":7854,"o":34.58,"t":"2025-12-19T05:00:00Z","v":518476,"vw":34.34935},{"c":33.71,"h":34.35,"l":33.62,"n":6713,"o":34.35,"t":"2025-12-22T05:00:00Z","v":442088,"vw":33.754964},{"c":32.95,"h":33.69,"l":32.835,"n":7714,"o":33.44,"t":"2025-12-23T05:00:00Z","v":412207,"vw":33.004922},{"c":32.63,"h":33.2,"l":32.62,"n":3675,"o":32.83,"t":"2025-12-24T05:00:00Z","v":211032,"vw":32.734653},{"c":34.1,"h":34.22,"l":32.88,"n":7926,"o":33.14,"t":"2025-12-26T05:00:00Z","v":327202,"vw":33.709863},{"c":32.48,"h":34.16,"l":32.48,"n":8908,"o":33.85,"t":"2025-12-29T05:00:00Z","v":727565,"vw":32.857566},{"c":31.64,"h":32.94,"l":31.61,"n":7542,"o":32.39,"t":"2025-12-30T05:00:00Z","v":565534,"vw":32.072471},{"c":32.14,"h":32.43,"l":31.2601,"n":5262,"o":31.61,"t":"2025-12-31T05:00:00Z","v":344282,"vw":32.089936},{"c":33.22,"h":33.54,"l":31.94,"n":8332,"o":32.48,"t":"2026-01-02T05:00:00Z","v":436058,"vw":33.045065},{"c":34.57,"h":34.9,"l":33.075,"n":9430,"o":33.11,"t":"2026-01-05T05:00:00Z","v":422864,"vw":34.560498},{"c":36.24,"h":37.196,"l":34.8,"n":15314,"o":35.24,"t":"2026-01-06T05:00:00Z","v":820072,"vw":36.294691},{"c":36.04,"h":37.24,"l":36.02,"n":9696,"o":36.72,"t":"2026-01-07T05:00:00Z","v":416627,"vw":36.352445},{"c":36.87,"h":37.25,"l":35.68,"n":9576,"o":35.68,"t":"2026-01-08T05:00:00Z","v":432705,"vw":36.798533},{"c":36.23,"h":37.15,"l":35.79,"n":8907,"o":36.83,"t":"2026-01-09T05:00:00Z","v":406537,"vw":36.171683},{"c":37.28,"h":37.51,"l":35.65,"n":9884,"o":35.95,"t":"2026-01-12T05:00:00Z","v":568069,"vw":37.182896},{"c":37.51,"h":37.82,"l":36.995,"n":7854,"o":37,"t":"2026-01-13T05:00:00Z","v":385883,"vw":37.461771},{"c":38.81,"h":38.88,"l":37.44,"n":10465,"o":37.44,"t":"2026-01-14T05:00:00Z","v":448559,"vw":38.369527},{"c":38.57,"h":39.68,"l":38.33,"n":9459,"o":38.49,"t":"2026-01-15T05:00:00Z","v":717344,"vw":38.700031},{"c":37.83,"h":38.6599,"l":37.75,"n":7538,"o":38.37,"t":"2026-01-16T05:00:00Z","v":309902,"vw":38.06141},{"c":36.8,"h":38.043,"l":36.555,"n":7559,"o":37.23,"t":"2026-01-20T05:00:00Z","v":318633,"vw":37.081587},{"c":36.67,"h":37.22,"l":35.32,"n":8486,"o":37.22,"t":"2026-01-21T05:00:00Z","v":418111,"vw":36.465316},{"c":35.14,"h":37.145,"l":35.02,"n":8531,"o":36.87,"t":"2026-01-22T05:00:00Z","v":373033,"vw":35.736279},{"c":35.14,"h":35.19,"l":34.2203,"n":7239,"o":35,"t":"2026-01-23T05:00:00Z","v":288931,"vw":34.913931},{"c":34.29,"h":35,"l":34.24,"n":8098,"o":34.67,"t":"2026-01-26T05:00:00Z","v":310291,"vw":34.4235},{"c":34.04,"h":34.29,"l":33.47,"n":6759,"o":34.29,"t":"2026-01-27T05:00:00Z","v":269995,"vw":33.945353},{"c":34.05,"h":35.57,"l":33.89,"n":6072,"o":34.56,"t":"2026-01-28T05:00:00Z","v":302294,"vw":34.23918},{"c":34.3,"h":34.95,"l":33.71,"n":5818,"o":34.14,"t":"2026-01-29T05:00:00Z","v":419221,"vw":34.331465},{"c":34.39,"h":34.9,"l":33.72,"n":6691,"o":34.21,"t":"2026-01-30T05:00:00Z","v":336363,"vw":34.279345},{"c":35.3,"h":35.49,"l":33.7501,"n":9141,"o":34.58,"t":"2026-02-02T05:00:00Z","v":671002,"vw":35.104815},{"c":34.85,"h":36.06,"l":34.17,"n":8920,"o":35,"t":"2026-02-03T05:00:00Z","v":366201,"vw":34.911744},{"c":35.21,"h":35.9,"l":34.88,"n":10765,"o":34.95,"t":"2026-02-04T05:00:00Z","v":502565,"vw":35.211016},{"c":35.25,"h":35.96,"l":34.56,"n":11083,"o":35.04,"t":"2026-02-05T05:00:00Z","v":422666,"vw":35.207973},{"c":36,"h":36.73,"l":35.34,"n":7136,"o":35.65,"t":"2026-02-06T05:00:00Z","v":287835,"vw":36.194749},{"c":35.76,"h":36.35,"l":35.3401,"n":6939,"o":36.05,"t":"2026-02-09T05:00:00Z","v":336187,"vw":35.783143},{"c":34.98,"h":36.125,"l":34.92,"n":6467,"o":35.44,"t":"2026-02-10T05:00:00Z","v":232332,"vw":35.40801},{"c":34.69,"h":35.715,"l":34.52,"n":7443,"o":35.17,"t":"2026-02-11T05:00:00Z","v":349746,"vw":34.799561},{"c":33.16,"h":35.415,"l":33.0301,"n":11123,"o":34.86,"t":"2026-02-12T05:00:00Z","v":606695,"vw":33.426466},{"c":31.73,"h":33.76,"l":31.73,"n":8994,"o":33.13,"t":"2026-02-13T05:00:00Z","v":326125,"vw":32.076331},{"c":32.96,"h":32.97,"l":31.1003,"n":7350,"o":32.16,"t":"2026-02-17T05:00:00Z","v":318696,"vw":32.48744},{"c":34.02,"h":34.58,"l":32.63,"n":9301,"o":32.63,"t":"2026-02-18T05:00:00Z","v":423740,"vw":34.077421},{"c":33.62,"h":34.01,"l":33.4,"n":6634,"o":33.52,"t":"2026-02-19T05:00:00Z","v":215936,"vw":33.647932},{"c":32.33,"h":33.8,"l":30.7,"n":10291,"o":33.58,"t":"2026-02-20T05:00:00Z","v":403172,"vw":32.014663},{"c":30.68,"h":31.88,"l":29.94,"n":12786,"o":31.84,"t":"2026-02-23T05:00:00Z","v":634495,"vw":30.579571},{"c":30.64,"h":31.38,"l":30.16,"n":11883,"o":30.78,"t":"2026-02-24T05:00:00Z","v":709280,"vw":30.617993},{"c":30.69,"h":31.82,"l":27.52,"n":16537,"o":31.47,"t":"2026-02-25T05:00:00Z","v":983174,"vw":29.946798},{"c":31.32,"h":31.86,"l":30.56,"n":10297,"o":30.56,"t":"2026-02-26T05:00:00Z","v":501281,"vw":31.221804},{"c":30.96,"h":31.49,"l":30.61,"n":7005,"o":30.85,"t":"2026-02-27T05:00:00Z","v":345612,"vw":30.906705},{"c":30.28,"h":30.95,"l":29.845,"n":10238,"o":30.12,"t":"2026-03-02T05:00:00Z","v":383241,"vw":30.251677},{"c":30.92,"h":30.94,"l":29.24,"n":9064,"o":29.5,"t":"2026-03-03T05:00:00Z","v":351287,"vw":30.395939},{"c":31.22,"h":31.23,"l":29.965,"n":9606,"o":31,"t":"2026-03-04T05:00:00Z","v":397461,"vw":30.793332},{"c":32.29,"h":32.5,"l":31.3834,"n":8805,"o":31.69,"t":"2026-03-05T05:00:00Z","v":358241,"vw":32.003876},{"c":31.58,"h":31.635,"l":30.48,"n":9759,"o":31.23,"t":"2026-03-06T05:00:00Z","v":338441,"vw":31.235624},{"c":30.86,"h":31.01,"l":29.38,"n":10634,"o":30.9,"t":"2026-03-09T04:00:00Z","v":545571,"vw":30.16961},{"c":29.11,"h":30.84,"l":28.99,"n":9158,"o":30.5,"t":"2026-03-10T04:00:00Z","v":391789,"vw":29.589449},{"c":29.49,"h":29.59,"l":28.535,"n":8397,"o":29.04,"t":"2026-03-11T04:00:00Z","v":486824,"vw":29.260285},{"c":28.12,"h":28.91,"l":27.91,"n":8709,"o":28.91,"t":"2026-03-12T04:00:00Z","v":355452,"vw":28.265652},{"c":27.93,"h":28.82,"l":27.74,"n":7313,"o":28.62,"t":"2026-03-13T04:00:00Z","v":314024,"vw":28.019083},{"c":27.65,"h":28.3075,"l":27.54,"n":7530,"o":28.3,"t":"2026-03-16T04:00:00Z","v":329461,"vw":27.792046},{"c":28.65,"h":29.125,"l":28.06,"n":5807,"o":28.06,"t":"2026-03-17T04:00:00Z","v":243813,"vw":28.700097},{"c":28.24,"h":28.61,"l":27.73,"n":8276,"o":28.24,"t":"2026-03-18T04:00:00Z","v":396859,"vw":28.245568},{"c":29.2,"h":29.71,"l":27.88,"n":8344,"o":27.88,"t":"2026-03-19T04:00:00Z","v":365513,"vw":29.070902},{"c":28.42,"h":29.35,"l":28.41,"n":8211,"o":29.2,"t":"2026-03-20T04:00:00Z","v":507490,"vw":28.629514},{"c":27.26,"h":29.14,"l":27.26,"n":9718,"o":29.14,"t":"2026-03-23T04:00:00Z","v":392767,"vw":27.761891},{"c":27.31,"h":27.53,"l":26.62,"n":6114,"o":26.87,"t":"2026-03-24T04:00:00Z","v":240587,"vw":27.242395},{"c":26.49,"h":27.615,"l":26.01,"n":11152,"o":27.36,"t":"2026-03-25T04:00:00Z","v":393576,"vw":26.561237},{"c":26.06,"h":26.91,"l":26.025,"n":7417,"o":26.19,"t":"2026-03-26T04:00:00Z","v":313645,"vw":26.248012},{"c":25.18,"h":25.97,"l":24.85,"n":10597,"o":25.97,"t":"2026-03-27T04:00:00Z","v":443381,"vw":25.151875},{"c":26,"h":26.51,"l":25.425,"n":9134,"o":25.49,"t":"2026-03-30T04:00:00Z","v":389770,"vw":26.044957},{"c":26.24,"h":26.8,"l":25.895,"n":5815,"o":26.6,"t":"2026-03-31T04:00:00Z","v":266137,"vw":26.260597},{"c":27.07,"h":27.33,"l":26.39,"n":7808,"o":26.4,"t":"2026-04-01T04:00:00Z","v":340329,"vw":27.065751},{"c":25.5,"h":26.7225,"l":25.01,"n":11378,"o":26.6,"t":"2026-04-02T04:00:00Z","v":508463,"vw":25.479193},{"c":27.59,"h":27.59,"l":25.35,"n":8591,"o":25.35,"t":"2026-04-06T04:00:00Z","v":327385,"vw":27.135829},{"c":26.83,"h":27.7,"l":26.83,"n":6674,"o":27.41,"t":"2026-04-07T04:00:00Z","v":241526,"vw":27.000158},{"c":26.77,"h":28.4,"l":26.49,"n":8588,"o":27.68,"t":"2026-04-08T04:00:00Z","v":314891,"vw":26.948081},{"c":26.8,"h":27.125,"l":26.31,"n":6492,"o":26.58,"t":"2026-04-09T04:00:00Z","v":286606,"vw":26.795097},{"c":25.83,"h":27.005,"l":25.19,"n":7367,"o":26.84,"t":"2026-04-10T04:00:00Z","v":349963,"vw":25.779411},{"c":25.66,"h":25.67,"l":24.455,"n":7955,"o":25.51,"t":"2026-04-13T04:00:00Z","v":389088,"vw":25.13245},{"c":26.58,"h":26.765,"l":25.49,"n":6792,"o":25.49,"t":"2026-04-14T04:00:00Z","v":296354,"vw":26.419027},{"c":27.68,"h":27.89,"l":26.31,"n":8046,"o":26.69,"t":"2026-04-15T04:00:00Z","v":387259,"vw":27.399279},{"c":27.97,"h":28.26,"l":27.205,"n":12868,"o":27.65,"t":"2026-04-16T04:00:00Z","v":572189,"vw":27.938627},{"c":29.65,"h":29.73,"l":28.4244,"n":9309,"o":28.55,"t":"2026-04-17T04:00:00Z","v":505711,"vw":29.417094},{"c":29.32,"h":30.25,"l":28.92,"n":6872,"o":29.52,"t":"2026-04-20T04:00:00Z","v":313803,"vw":29.405263},{"c":28.28,"h":29.69,"l":27.91,"n":7322,"o":29.26,"t":"2026-04-21T04:00:00Z","v":302681,"vw":28.437518},{"c":29.28,"h":29.54,"l":28.47,"n":5205,"o":28.47,"t":"2026-04-22T04:00:00Z","v":190239,"vw":29.184232},{"c":28.08,"h":29.775,"l":28.07,"n":5967,"o":29.45,"t":"2026-04-23T04:00:00Z","v":189336,"vw":28.453366},{"c":28.31,"h":28.6,"l":27.66,"n":5680,"o":27.96,"t":"2026-04-24T04:00:00Z","v":175431,"vw":28.298784},{"c":27.56,"h":28.53,"l":27.19,"n":7467,"o":28.25,"t":"2026-04-27T04:00:00Z","v":362265,"vw":27.711983},{"c":27.59,"h":27.9,"l":27.29,"n":6167,"o":27.9,"t":"2026-04-28T04:00:00Z","v":183200,"vw":27.584956},{"c":27.32,"h":27.8,"l":26.97,"n":7960,"o":27.5,"t":"2026-04-29T04:00:00Z","v":318467,"vw":27.351461},{"c":27.78,"h":28,"l":27.455,"n":4979,"o":27.63,"t":"2026-04-30T04:00:00Z","v":261160,"vw":27.788215},{"c":26.94,"h":27.837,"l":26.41,"n":8691,"o":27.65,"t":"2026-05-01T04:00:00Z","v":330176,"vw":26.921917},{"c":26.68,"h":27.93,"l":26.68,"n":10906,"o":26.93,"t":"2026-05-04T04:00:00Z","v":603413,"vw":27.102476},{"c":28.15,"h":28.58,"l":26.78,"n":9503,"o":27.14,"t":"2026-05-05T04:00:00Z","v":415245,"vw":28.087568},{"c":27.16,"h":31,"l":26.69,"n":12310,"o":29,"t":"2026-05-06T04:00:00Z","v":861888,"vw":28.171321},{"c":28.29,"h":28.97,"l":25.85,"n":12244,"o":26.99,"t":"2026-05-07T04:00:00Z","v":918535,"vw":28.25086},{"c":28.38,"h":29.53,"l":28.28,"n":9765,"o":28.51,"t":"2026-05-08T04:00:00Z","v":509186,"vw":28.794262},{"c":29.07,"h":29.36,"l":27.87,"n":7881,"o":28.42,"t":"2026-05-11T04:00:00Z","v":479916,"vw":28.683388},{"c":29.64,"h":29.89,"l":28.5911,"n":9749,"o":29.18,"t":"2026-05-12T04:00:00Z","v":971664,"vw":29.550022},{"c":28.65,"h":29.77,"l":28.54,"n":8889,"o":29.31,"t":"2026-05-13T04:00:00Z","v":796489,"vw":28.787984},{"c":31.02,"h":31.99,"l":28.937,"n":13167,"o":29.42,"t":"2026-05-14T04:00:00Z","v":708425,"vw":30.759324},{"c":29.79,"h":31.56,"l":29.75,"n":8294,"o":31.04,"t":"2026-05-15T04:00:00Z","v":391677,"vw":30.409919},{"c":29.8,"h":30.5,"l":29.345,"n":7924,"o":29.78,"t":"2026-05-18T04:00:00Z","v":731027,"vw":29.853622},{"c":29.59,"h":30.65,"l":28.79,"n":7912,"o":29.42,"t":"2026-05-19T04:00:00Z","v":642865,"vw":29.689277},{"c":29.95,"h":30.38,"l":29.205,"n":6941,"o":29.56,"t":"2026-05-20T04:00:00Z","v":665509,"vw":29.950137},{"c":30.32,"h":30.44,"l":28.92,"n":6172,"o":29.78,"t":"2026-05-21T04:00:00Z","v":645757,"vw":30.172816},{"c":30.37,"h":31.48,"l":30.15,"n":4937,"o":30.62,"t":"2026-05-22T04:00:00Z","v":253852,"vw":30.571622},{"c":30.38,"h":31.15,"l":29.6901,"n":6519,"o":30.74,"t":"2026-05-26T04:00:00Z","v":545623,"vw":30.290285},{"c":31.06,"h":31.95,"l":30.7,"n":6581,"o":30.7,"t":"2026-05-27T04:00:00Z","v":237143,"vw":31.334711},{"c":31.22,"h":31.65,"l":30.83,"n":7210,"o":30.83,"t":"2026-05-28T04:00:00Z","v":260372,"vw":31.216537},{"c":31.38,"h":32.06,"l":31.3,"n":5281,"o":31.57,"t":"2026-05-29T04:00:00Z","v":186265,"vw":31.518074},{"c":31.39,"h":31.65,"l":30.5,"n":8329,"o":31.38,"t":"2026-06-01T04:00:00Z","v":264716,"vw":31.172698},{"c":29.57,"h":31.14,"l":29.535,"n":9075,"o":31.01,"t":"2026-06-02T04:00:00Z","v":565151,"vw":29.756228},{"c":28.73,"h":29.94,"l":28.58,"n":7681,"o":29.94,"t":"2026-06-03T04:00:00Z","v":222594,"vw":28.943584},{"c":29.08,"h":29.63,"l":28.68,"n":8422,"o":29.16,"t":"2026-06-04T04:00:00Z","v":259079,"vw":29.133984},{"c":29.44,"h":30.04,"l":28.63,"n":8060,"o":29.32,"t":"2026-06-05T04:00:00Z","v":325691,"vw":29.223225},{"c":30,"h":30.17,"l":28.81,"n":8526,"o":29.32,"t":"2026-06-08T04:00:00Z","v":466591,"vw":29.746143},{"c":31.52,"h":31.54,"l":30.11,"n":7450,"o":30.45,"t":"2026-06-09T04:00:00Z","v":349373,"vw":31.115322},{"c":32.48,"h":33.3,"l":31.535,"n":10183,"o":31.65,"t":"2026-06-10T04:00:00Z","v":457374,"vw":32.661428},{"c":34.33,"h":34.56,"l":31.995,"n":8059,"o":32.5,"t":"2026-06-11T04:00:00Z","v":379687,"vw":33.682424},{"c":34.04,"h":35.07,"l":33.92,"n":7995,"o":34.59,"t":"2026-06-12T04:00:00Z","v":355941,"vw":34.20791},{"c":32.29,"h":34.6,"l":32.19,"n":7751,"o":33.56,"t":"2026-06-15T04:00:00Z","v":609653,"vw":32.837363},{"c":32.81,"h":32.895,"l":31.91,"n":5671,"o":32.3,"t":"2026-06-16T04:00:00Z","v":794164,"vw":32.653663},{"c":33.46,"h":34.69,"l":32.65,"n":6839,"o":32.65,"t":"2026-06-17T04:00:00Z","v":272021,"vw":33.89206},{"c":34.16,"h":35.1,"l":33.71,"n":7945,"o":33.71,"t":"2026-06-18T04:00:00Z","v":417855,"vw":34.338467},{"c":33.38,"h":34.78,"l":33.09,"n":5596,"o":34.55,"t":"2026-06-22T04:00:00Z","v":279769,"vw":33.909804},{"c":33.28,"h":33.9899,"l":33.02,"n":6058,"o":33.5,"t":"2026-06-23T04:00:00Z","v":251313,"vw":33.439667},{"c":33.85,"h":34.3,"l":33.21,"n":7008,"o":33.37,"t":"2026-06-24T04:00:00Z","v":328441,"vw":33.716605},{"c":34.01,"h":34.3,"l":33.25,"n":6343,"o":33.79,"t":"2026-06-25T04:00:00Z","v":299161,"vw":33.838831},{"c":36.86,"h":36.86,"l":33.84,"n":8430,"o":33.86,"t":"2026-06-26T04:00:00Z","v":772732,"vw":36.017237},{"c":36.35,"h":36.97,"l":35.815,"n":11210,"o":36.66,"t":"2026-06-29T04:00:00Z","v":509856,"vw":36.308325},{"c":35.9,"h":36.19,"l":34.94,"n":6363,"o":36.19,"t":"2026-06-30T04:00:00Z","v":292651,"vw":35.722626},{"c":35.94,"h":36.3,"l":35.59,"n":6745,"o":35.7,"t":"2026-07-01T04:00:00Z","v":301526,"vw":36.025817},{"c":36.5,"h":36.65,"l":34.86,"n":7115,"o":36.34,"t":"2026-07-02T04:00:00Z","v":384119,"vw":36.071283},{"c":35.65,"h":36.94,"l":34.5938,"n":8334,"o":36.47,"t":"2026-07-06T04:00:00Z","v":310281,"vw":35.501791},{"c":35.42,"h":36.32,"l":34.99,"n":7191,"o":35.83,"t":"2026-07-07T04:00:00Z","v":246912,"vw":35.444458},{"c":34.16,"h":35.11,"l":33.67,"n":6155,"o":35.08,"t":"2026-07-08T04:00:00Z","v":195877,"vw":34.115998},{"c":35.09,"h":35.66,"l":33.87,"n":6552,"o":34.13,"t":"2026-07-09T04:00:00Z","v":253869,"vw":35.191424},{"c":35.71,"h":36.43,"l":35.1,"n":6111,"o":35.43,"t":"2026-07-10T04:00:00Z","v":411390,"vw":35.938177},{"c":35.99,"h":36.145,"l":35.3,"n":6542,"o":35.375,"t":"2026-07-13T04:00:00Z","v":258905,"vw":35.759441},{"c":35.68,"h":36.62,"l":35.39,"n":4875,"o":36.28,"t":"2026-07-14T04:00:00Z","v":196106,"vw":35.707276},{"c":35.29,"h":36.67,"l":35.26,"n":6448,"o":35.44,"t":"2026-07-15T04:00:00Z","v":298373,"vw":35.943127},{"c":36.36,"h":36.63,"l":35.455,"n":6058,"o":35.56,"t":"2026-07-16T04:00:00Z","v":225785,"vw":36.282473},{"c":35.91,"h":37.22,"l":35.06,"n":7298,"o":36.64,"t":"2026-07-17T04:00:00Z","v":272369,"vw":36.366632},{"c":34.22,"h":36.24,"l":33.95,"n":6059,"o":36.24,"t":"2026-07-20T04:00:00Z","v":238484,"vw":34.340529},{"c":35.34,"h":35.36,"l":33.87,"n":5962,"o":33.88,"t":"2026-07-21T04:00:00Z","v":283430,"vw":35.097955},{"c":34.82,"h":35.48,"l":34.67,"n":5171,"o":35.48,"t":"2026-07-22T04:00:00Z","v":202176,"vw":34.921039},{"c":33.72,"h":34.495,"l":33.36,"n":4927,"o":34.36,"t":"2026-07-23T04:00:00Z","v":163408,"vw":33.761643},{"c":34.09,"h":34.61,"l":33.4,"n":4542,"o":33.7,"t":"2026-07-24T04:00:00Z","v":129931,"vw":34.099933},{"c":35.34,"h":35.54,"l":34.59,"n":5373,"o":34.61,"t":"2026-07-27T04:00:00Z","v":235373,"vw":35.244697},{"c":36.08,"h":36.12,"l":35.4,"n":5622,"o":35.81,"t":"2026-07-28T04:00:00Z","v":224709,"vw":35.894339},{"c":36.39,"h":36.525,"l":35.81,"n":4993,"o":36.15,"t":"2026-07-29T04:00:00Z","v":194696,"vw":36.246282},{"c":36,"h":36.47,"l":35.39,"n":5720,"o":36.2,"t":"2026-07-30T04:00:00Z","v":253379,"vw":35.928485},{"c":35.94,"h":36.7585,"l":35.24,"n":4895,"o":36.13,"t":"2026-07-31T04:00:00Z","v":173830,"vw":35.787378},{"c":36.08,"h":36.81,"l":35.295,"n":5217,"o":36.37,"t":"2026-08-03T04:00:00Z","v":260709,"vw":36.285867},{"c":34.85,"h":36.588,"l":34.82,"n":6303,"o":36.36,"t":"2026-08-04T04:00:00Z","v":359552,"vw":35.165235},{"c":35.75,"h":36.52,"l":32.61,"n":10747,"o":32.61,"t":"2026-08-05T04:00:00Z","v":575306,"vw":35.398689},{"c":35.5,"h":36.15,"l":34.89,"n":6771,"o":36.1,"t":"2026-08-06T04:00:00Z","v":296213,"vw":35.404972},{"c":35.69,"h":35.98,"l":34.7732,"n":5410,"o":35.11,"t":"2026-08-07T04:00:00Z","v":240834,"vw":35.629587},{"c":35.82,"h":35.92,"l":33.8,"n":8000,"o":35.54,"t":"2026-08-10T04:00:00Z","v":364399,"vw":35.06675},{"c":35.84,"h":36.24,"l":35.475,"n":5967,"o":35.82,"t":"2026-08-11T04:00:00Z","v":259287,"vw":35.830619},{"c":36.47,"h":36.49,"l":35.1,"n":6162,"o":35.58,"t":"2026-08-12T04:00:00Z","v":248553,"vw":36.175515},{"c":34.75,"h":37.23,"l":34.5,"n":8277,"o":36.78,"t":"2026-08-13T04:00:00Z","v":266530,"vw":35.243112},{"c":35.31,"h":35.4,"l":34,"n":6890,"o":34.82,"t":"2026-08-14T04:00:00Z","v":252106,"vw":34.916362},{"c":34.99,"h":35.415,"l":34.6387,"n":6302,"o":35.12,"t":"2026-08-17T04:00:00Z","v":194976,"vw":34.996587},{"c":34.96,"h":35.73,"l":34.8,"n":4523,"o":35.3,"t":"2026-08-18T04:00:00Z","v":146236,"vw":35.126714},{"c":33.79,"h":35.9049,"l":33.655,"n":5512,"o":35.31,"t":"2026-08-19T04:00:00Z","v":284729,"vw":34.066169},{"c":34.38,"h":34.45,"l":32.75,"n":4874,"o":33.21,"t":"2026-08-20T04:00:00Z","v":187297,"vw":34.02842},{"c":35.83,"h":35.98,"l":34.315,"n":6305,"o":34.71,"t":"2026-08-21T04:00:00Z","v":213983,"vw":35.214711},{"c":36.12,"h":36.2,"l":35.48,"n":4737,"o":35.83,"t":"2026-08-24T04:00:00Z","v":138296,"vw":35.942368},{"c":35.43,"h":36.1,"l":34.59,"n":4665,"o":36.1,"t":"2026-08-25T04:00:00Z","v":149930,"vw":35.249276},{"c":35.21,"h":35.62,"l":34.74,"n":4086,"o":35.55,"t":"2026-08-26T04:00:00Z","v":218291,"vw":35.205746},{"c":33.34,"h":34.51,"l":33.25,"n":4077,"o":34.51,"t":"2026-08-27T04:00:00Z","v":207979,"vw":33.582282},{"c":33.6,"h":34.06,"l":33.13,"n":5059,"o":33.47,"t":"2026-08-28T04:00:00Z","v":266860,"vw":33.551156},{"c":33.08,"h":33.73,"l":32.9,"n":5032,"o":33.64,"t":"2026-08-31T04:00:00Z","v":199030,"vw":33.155235},{"c":32.5,"h":33.05,"l":32.14,"n":6721,"o":32.51,"t":"2026-09-01T04:00:00Z","v":330685,"vw":32.495643},{"c":32.82,"h":33.35,"l":32.2301,"n":4315,"o":32.66,"t":"2026-09-02T04:00:00Z","v":183642,"vw":32.839137},{"c":32.17,"h":33.05,"l":31.77,"n":5129,"o":32.95,"t":"2026-09-03T04:00:00Z","v":214341,"vw":32.184563},{"c":31.68,"h":32.74,"l":31.57,"n":6126,"o":32.01,"t":"2026-09-04T04:00:00Z","v":216196,"vw":31.886294},{"c":30.86,"h":31.69,"l":30.3,"n":5339,"o":31.59,"t":"2026-09-08T04:00:00Z","v":255168,"vw":30.864277},{"c":29.14,"h":30.56,"l":29.07,"n":7974,"o":30.51,"t":"2026-09-09T04:00:00Z","v":429438,"vw":29.594029},{"c":28.23,"h":29.4,"l":28.17,"n":6766,"o":28.88,"t":"2026-09-10T04:00:00Z","v":349466,"vw":28.438703},{"c":28.29,"h":28.92,"l":27.89,"n":8682,"o":28.62,"t":"2026-09-11T04:00:00Z","v":400924,"vw":28.288091},{"c":29.01,"h":29.305,"l":28.51,"n":6464,"o":28.51,"t":"2026-09-14T04:00:00Z","v":287118,"vw":28.965164},{"c":27.08,"h":28.96,"l":26.725,"n":10842,"o":28.71,"t":"2026-09-15T04:00:00Z","v":553093,"vw":27.247989},{"c":27.48,"h":27.74,"l":26.9,"n":9582,"o":27.1,"t":"2026-09-16T04:00:00Z","v":409018,"vw":27.518842},{"c":27.92,"h":28.205,"l":27.66,"n":10280,"o":27.8,"t":"2026-09-17T04:00:00Z","v":391466,"vw":27.939506},{"c":27.91,"h":28.72,"l":27.87,"n":8211,"o":28.14,"t":"2026-09-18T04:00:00Z","v":525638,"vw":27.998461},{"c":28.41,"h":28.8,"l":28.06,"n":9744,"o":28.33,"t":"2026-09-21T04:00:00Z","v":425707,"vw":28.488644},{"c":28.58,"h":29.48,"l":27.97,"n":8010,"o":28.8,"t":"2026-09-22T04:00:00Z","v":372909,"vw":28.590282},{"c":28.68,"h":29.71,"l":27.89,"n":12644,"o":28.47,"t":"2026-09-23T04:00:00Z","v":960795,"vw":28.958079},{"c":29.01,"h":29.37,"l":28.2134,"n":9113,"o":28.4,"t":"2026-09-24T04:00:00Z","v":499227,"vw":28.95967},{"c":28.17,"h":29.32,"l":28.1,"n":10613,"o":29.11,"t":"2026-09-25T04:00:00Z","v":602230,"vw":28.530008},{"c":28.85,"h":29.6,"l":28,"n":10712,"o":28,"t":"2026-09-28T04:00:00Z","v":760038,"vw":28.821424},{"c":28.14,"h":29.6,"l":27.69,"n":15808,"o":29.33,"t":"2026-09-29T04:00:00Z","v":1135789,"vw":28.158644},{"c":27.83,"h":28.47,"l":27.39,"n":14264,"o":28.07,"t":"2026-09-30T04:00:00Z","v":1298854,"vw":27.942486},{"c":28.41,"h":28.785,"l":27.38,"n":7092,"o":27.94,"t":"2026-10-01T04:00:00Z","v":417205,"vw":28.308794},{"c":29.92,"h":30.01,"l":28.5809,"n":8404,"o":28.84,"t":"2026-10-02T04:00:00Z","v":906869,"vw":29.537273},{"c":29.86,"h":30.4,"l":28.815,"n":10391,"o":30.08,"t":"2026-10-05T04:00:00Z","v":1051748,"vw":29.627744},{"c":29.52,"h":30.53,"l":29.41,"n":9208,"o":29.92,"t":"2026-10-06T04:00:00Z","v":732204,"vw":29.797403},{"c":28.96,"h":29.85,"l":28.38,"n":9059,"o":29.85,"t":"2026-10-07T04:00:00Z","v":675745,"vw":28.944318},{"c":29.47,"h":29.83,"l":28.5581,"n":7812,"o":28.69,"t":"2026-10-08T04:00:00Z","v":647933,"vw":29.418229},{"c":29.35,"h":29.75,"l":28.88,"n":8038,"o":29.48,"t":"2026-10-09T04:00:00Z","v":481572,"vw":29.329141},{"c":29.82,"h":29.82,"l":28.63,"n":9512,"o":29.31,"t":"2026-10-12T04:00:00Z","v":668556,"vw":29.465419},{"c":30.92,"h":30.995,"l":29.43,"n":7670,"o":29.68,"t":"2026-10-13T04:00:00Z","v":399401,"vw":30.467668},{"c":31.23,"h":31.25,"l":29.89,"n":7697,"o":30.91,"t":"2026-10-14T04:00:00Z","v":347657,"vw":30.752751},{"c":33,"h":33.69,"l":31.5,"n":10293,"o":31.5,"t":"2026-10-15T04:00:00Z","v":697695,"vw":32.938589},{"c":32.02,"h":33.62,"l":31.27,"n":9097,"o":33.3,"t":"2026-10-16T04:00:00Z","v":462528,"vw":32.047413},{"c":32.32,"h":33.2,"l":31.25,"n":9614,"o":31.87,"t":"2026-10-19T04:00:00Z","v":401005,"vw":32.28997},{"c":32.16,"h":32.54,"l":31.82,"n":6241,"o":32.43,"t":"2026-10-20T04:00:00Z","v":359664,"vw":32.17678},{"c":31.1,"h":32.2,"l":30.69,"n":7888,"o":32.01,"t":"2026-10-21T04:00:00Z","v":392071,"vw":31.248446},{"c":31.84,"h":31.89,"l":31.06,"n":6749,"o":31.06,"t":"2026-10-22T04:00:00Z","v":270212,"vw":31.618357}],"volatilityBars":[{"c":28.06,"h":28.71,"l":28.06,"n":173,"o":28.33,"t":"2026-09-21T13:30:00Z","v":10939,"vw":28.378744},{"c":28.27,"h":28.27,"l":28.1075,"n":109,"o":28.15,"t":"2026-09-21T13:45:00Z","v":5747,"vw":28.218729},{"c":28.335,"h":28.43,"l":28.25,"n":146,"o":28.43,"t":"2026-09-21T14:00:00Z","v":5782,"vw":28.318986},{"c":28.44,"h":28.5,"l":28.32,"n":234,"o":28.32,"t":"2026-09-21T14:15:00Z","v":9512,"vw":28.417908},{"c":28.39,"h":28.46,"l":28.39,"n":141,"o":28.45,"t":"2026-09-21T14:30:00Z","v":5923,"vw":28.424116},{"c":28.44,"h":28.52,"l":28.41,"n":207,"o":28.42,"t":"2026-09-21T14:45:00Z","v":11230,"vw":28.47555},{"c":28.515,"h":28.66,"l":28.385,"n":355,"o":28.42,"t":"2026-09-21T15:00:00Z","v":13797,"vw":28.526959},{"c":28.55,"h":28.58,"l":28.53,"n":216,"o":28.55,"t":"2026-09-21T15:15:00Z","v":8175,"vw":28.554462},{"c":28.555,"h":28.64,"l":28.545,"n":177,"o":28.59,"t":"2026-09-21T15:30:00Z","v":6553,"vw":28.608923},{"c":28.5,"h":28.575,"l":28.49,"n":236,"o":28.53,"t":"2026-09-21T15:45:00Z","v":7881,"vw":28.540257},{"c":28.36,"h":28.505,"l":28.33,"n":264,"o":28.505,"t":"2026-09-21T16:00:00Z","v":10225,"vw":28.405698},{"c":28.375,"h":28.44,"l":28.36,"n":132,"o":28.36,"t":"2026-09-21T16:15:00Z","v":4331,"vw":28.395861},{"c":28.34,"h":28.42,"l":28.34,"n":196,"o":28.4,"t":"2026-09-21T16:30:00Z","v":8602,"vw":28.376667},{"c":28.39,"h":28.44,"l":28.365,"n":225,"o":28.365,"t":"2026-09-21T16:45:00Z","v":9381,"vw":28.399279},{"c":28.37,"h":28.48,"l":28.34,"n":232,"o":28.34,"t":"2026-09-21T17:00:00Z","v":10070,"vw":28.396285},{"c":28.35,"h":28.4,"l":28.345,"n":170,"o":28.37,"t":"2026-09-21T17:15:00Z","v":8910,"vw":28.366681},{"c":28.26,"h":28.35,"l":28.23,"n":299,"o":28.35,"t":"2026-09-21T17:30:00Z","v":10070,"vw":28.275741},{"c":28.39,"h":28.39,"l":28.25,"n":188,"o":28.275,"t":"2026-09-21T17:45:00Z","v":9167,"vw":28.339734},{"c":28.45,"h":28.45,"l":28.37,"n":300,"o":28.39,"t":"2026-09-21T18:00:00Z","v":14850,"vw":28.405491},{"c":28.385,"h":28.445,"l":28.37,"n":340,"o":28.445,"t":"2026-09-21T18:15:00Z","v":9922,"vw":28.394508},{"c":28.42,"h":28.44,"l":28.35,"n":306,"o":28.385,"t":"2026-09-21T18:30:00Z","v":11733,"vw":28.409837},{"c":28.64,"h":28.645,"l":28.44,"n":326,"o":28.44,"t":"2026-09-21T18:45:00Z","v":13127,"vw":28.537374},{"c":28.72,"h":28.725,"l":28.62,"n":241,"o":28.635,"t":"2026-09-21T19:00:00Z","v":8923,"vw":28.674688},{"c":28.745,"h":28.795,"l":28.72,"n":301,"o":28.74,"t":"2026-09-21T19:15:00Z","v":14240,"vw":28.755043},{"c":28.58,"h":28.8,"l":28.57,"n":788,"o":28.755,"t":"2026-09-21T19:30:00Z","v":29034,"vw":28.667958},{"c":28.42,"h":28.71,"l":28.41,"n":1900,"o":28.58,"t":"2026-09-21T19:45:00Z","v":94661,"vw":28.590259},{"c":28.41,"h":28.41,"l":28.41,"n":5,"o":28.41,"t":"2026-09-21T20:00:00Z","v":57960,"vw":28.41},{"c":29.235,"h":29.48,"l":28.8,"n":166,"o":28.8,"t":"2026-09-22T13:30:00Z","v":26797,"vw":29.106551},{"c":28.94,"h":29.09,"l":28.94,"n":36,"o":29.09,"t":"2026-09-22T13:45:00Z","v":3903,"vw":29.023946},{"c":28.86,"h":29.05,"l":28.8,"n":97,"o":28.815,"t":"2026-09-22T14:00:00Z","v":5351,"vw":28.963121},{"c":28.635,"h":28.855,"l":28.6,"n":42,"o":28.604,"t":"2026-09-22T14:15:00Z","v":2436,"vw":28.711831},{"c":28.675,"h":28.675,"l":28.675,"n":28,"o":28.675,"t":"2026-09-22T14:30:00Z","v":645,"vw":28.675},{"c":28.105,"h":28.525,"l":28.06,"n":215,"o":28.5,"t":"2026-09-22T14:45:00Z","v":7423,"vw":28.405746},{"c":28.09,"h":28.22,"l":27.97,"n":360,"o":28.06,"t":"2026-09-22T15:00:00Z","v":18024,"vw":28.132026},{"c":28.12,"h":28.12,"l":27.98,"n":123,"o":27.99,"t":"2026-09-22T15:15:00Z","v":4366,"vw":28.048636},{"c":28.15,"h":28.15,"l":28.02,"n":159,"o":28.09,"t":"2026-09-22T15:30:00Z","v":5181,"vw":28.064173},{"c":28.18,"h":28.2,"l":28.12,"n":103,"o":28.1407,"t":"2026-09-22T15:45:00Z","v":5562,"vw":28.154436},{"c":28.26,"h":28.36,"l":28.23,"n":255,"o":28.26,"t":"2026-09-22T16:00:00Z","v":12799,"vw":28.299104},{"c":28.27,"h":28.29,"l":28.2275,"n":132,"o":28.29,"t":"2026-09-22T16:15:00Z","v":4162,"vw":28.254331},{"c":28.29,"h":28.34,"l":28.23,"n":174,"o":28.24,"t":"2026-09-22T16:30:00Z","v":6141,"vw":28.297884},{"c":28.48,"h":28.53,"l":28.3,"n":495,"o":28.31,"t":"2026-09-22T16:45:00Z","v":26985,"vw":28.431167},{"c":28.53,"h":28.58,"l":28.41,"n":329,"o":28.51,"t":"2026-09-22T17:00:00Z","v":14031,"vw":28.495993},{"c":28.56,"h":28.57,"l":28.51,"n":120,"o":28.54,"t":"2026-09-22T17:15:00Z","v":3899,"vw":28.547233},{"c":28.73,"h":28.73,"l":28.53,"n":355,"o":28.56,"t":"2026-09-22T17:30:00Z","v":18452,"vw":28.643479},{"c":28.87,"h":28.92,"l":28.67,"n":409,"o":28.73,"t":"2026-09-22T17:45:00Z","v":17692,"vw":28.789146},{"c":28.77,"h":28.95,"l":28.77,"n":241,"o":28.92,"t":"2026-09-22T18:00:00Z","v":8422,"vw":28.886177},{"c":28.73,"h":28.77,"l":28.69,"n":245,"o":28.74,"t":"2026-09-22T18:15:00Z","v":9392,"vw":28.723974},{"c":28.61,"h":28.77,"l":28.61,"n":221,"o":28.76,"t":"2026-09-22T18:30:00Z","v":9794,"vw":28.711512},{"c":28.45,"h":28.68,"l":28.41,"n":330,"o":28.58,"t":"2026-09-22T18:45:00Z","v":18616,"vw":28.545008},{"c":28.49,"h":28.49,"l":28.41,"n":177,"o":28.445,"t":"2026-09-22T19:00:00Z","v":8118,"vw":28.452669},{"c":28.45,"h":28.45,"l":28.3901,"n":217,"o":28.43,"t":"2026-09-22T19:15:00Z","v":7548,"vw":28.42561},{"c":28.55,"h":28.615,"l":28.43,"n":538,"o":28.44,"t":"2026-09-22T19:30:00Z","v":22525,"vw":28.525639},{"c":28.56,"h":28.72,"l":28.48,"n":1250,"o":28.51,"t":"2026-09-22T19:45:00Z","v":58185,"vw":28.596872},{"c":28.58,"h":28.58,"l":28.58,"n":5,"o":28.58,"t":"2026-09-22T20:00:00Z","v":32704,"vw":28.58},{"c":28.005,"h":28.54,"l":27.91,"n":153,"o":28.47,"t":"2026-09-23T13:30:00Z","v":12218,"vw":28.160057},{"c":28.11,"h":28.12,"l":27.89,"n":280,"o":27.98,"t":"2026-09-23T13:45:00Z","v":34583,"vw":28.006934},{"c":28.48,"h":28.48,"l":28.06,"n":256,"o":28.1,"t":"2026-09-23T14:00:00Z","v":10860,"vw":28.181366},{"c":28.35,"h":28.5,"l":28.2548,"n":232,"o":28.42,"t":"2026-09-23T14:15:00Z","v":16642,"vw":28.337289},{"c":28.54,"h":28.6,"l":28.3,"n":301,"o":28.45,"t":"2026-09-23T14:30:00Z","v":17186,"vw":28.471306},{"c":29.03,"h":29.03,"l":28.471,"n":374,"o":28.63,"t":"2026-09-23T14:45:00Z","v":18490,"vw":28.781412},{"c":29.2,"h":29.24,"l":28.87,"n":715,"o":29.0661,"t":"2026-09-23T15:00:00Z","v":60618,"vw":29.039153},{"c":29.08,"h":29.37,"l":29.07,"n":405,"o":29.165,"t":"2026-09-23T15:15:00Z","v":49547,"vw":29.223159},{"c":29.27,"h":29.35,"l":29.125,"n":248,"o":29.125,"t":"2026-09-23T15:30:00Z","v":12414,"vw":29.237174},{"c":29.325,"h":29.38,"l":29.265,"n":187,"o":29.29,"t":"2026-09-23T15:45:00Z","v":6844,"vw":29.309705},{"c":29.44,"h":29.44,"l":29.28,"n":236,"o":29.35,"t":"2026-09-23T16:00:00Z","v":9128,"vw":29.332122},{"c":29.39,"h":29.48,"l":29.36,"n":195,"o":29.46,"t":"2026-09-23T16:15:00Z","v":9391,"vw":29.415199},{"c":28.99,"h":29.42,"l":28.99,"n":214,"o":29.41,"t":"2026-09-23T16:30:00Z","v":17454,"vw":29.320192},{"c":29,"h":29.01,"l":28.735,"n":164,"o":28.96,"t":"2026-09-23T16:45:00Z","v":7231,"vw":28.865949},{"c":28.975,"h":29.06,"l":28.85,"n":188,"o":29.06,"t":"2026-09-23T17:00:00Z","v":7925,"vw":28.962367},{"c":29.14,"h":29.14,"l":28.975,"n":225,"o":29.06,"t":"2026-09-23T17:15:00Z","v":6510,"vw":29.053322},{"c":29.01,"h":29.14,"l":28.975,"n":196,"o":29.14,"t":"2026-09-23T17:30:00Z","v":6031,"vw":29.047036},{"c":29.185,"h":29.2,"l":29.035,"n":356,"o":29.035,"t":"2026-09-23T17:45:00Z","v":17171,"vw":29.110776},{"c":29.59,"h":29.59,"l":29.22,"n":442,"o":29.22,"t":"2026-09-23T18:00:00Z","v":29449,"vw":29.447432},{"c":29.52,"h":29.7,"l":29.37,"n":581,"o":29.555,"t":"2026-09-23T18:15:00Z","v":34261,"vw":29.506815},{"c":29.6,"h":29.71,"l":29.52,"n":249,"o":29.52,"t":"2026-09-23T18:30:00Z","v":11247,"vw":29.598954},{"c":29.3,"h":29.62,"l":29.3,"n":515,"o":29.565,"t":"2026-09-23T18:45:00Z","v":29137,"vw":29.51981},{"c":29.585,"h":29.61,"l":29.35,"n":469,"o":29.39,"t":"2026-09-23T19:00:00Z","v":22927,"vw":29.529029},{"c":29.03,"h":29.64,"l":29.015,"n":1135,"o":29.61,"t":"2026-09-23T19:15:00Z","v":170396,"vw":29.226589},{"c":28.8,"h":29.15,"l":28.74,"n":1114,"o":29.1,"t":"2026-09-23T19:30:00Z","v":86609,"vw":28.944347},{"c":28.68,"h":28.88,"l":28.515,"n":2465,"o":28.815,"t":"2026-09-23T19:45:00Z","v":189557,"vw":28.688426},{"c":28.68,"h":28.68,"l":28.68,"n":10,"o":28.68,"t":"2026-09-23T20:00:00Z","v":52199,"vw":28.68},{"c":28.68,"h":28.68,"l":28.68,"n":1,"o":28.68,"t":"2026-09-23T20:15:00Z","v":2000,"vw":28.68},{"c":28.25,"h":28.25,"l":28.25,"n":1,"o":28.25,"t":"2026-09-23T20:45:00Z","v":400,"vw":28.25},{"c":28.5,"h":28.5,"l":28.5,"n":2,"o":28.5,"t":"2026-09-24T11:45:00Z","v":500,"vw":28.5},{"c":28.43,"h":28.67,"l":28.22,"n":115,"o":28.4,"t":"2026-09-24T13:30:00Z","v":9640,"vw":28.454005},{"c":28.365,"h":28.61,"l":28.2134,"n":46,"o":28.37,"t":"2026-09-24T13:45:00Z","v":7692,"vw":28.372184},{"c":28.79,"h":28.79,"l":28.37,"n":297,"o":28.5082,"t":"2026-09-24T14:00:00Z","v":15214,"vw":28.545168},{"c":28.895,"h":29.04,"l":28.65,"n":564,"o":28.66,"t":"2026-09-24T14:15:00Z","v":54305,"vw":28.917594},{"c":28.67,"h":28.97,"l":28.67,"n":288,"o":28.885,"t":"2026-09-24T14:30:00Z","v":24342,"vw":28.823494},{"c":28.83,"h":28.95,"l":28.645,"n":210,"o":28.665,"t":"2026-09-24T14:45:00Z","v":19176,"vw":28.847058},{"c":28.79,"h":28.95,"l":28.68,"n":387,"o":28.83,"t":"2026-09-24T15:00:00Z","v":30335,"vw":28.814413},{"c":28.72,"h":28.82,"l":28.675,"n":125,"o":28.81,"t":"2026-09-24T15:15:00Z","v":7455,"vw":28.759178},{"c":28.79,"h":28.855,"l":28.7,"n":137,"o":28.72,"t":"2026-09-24T15:30:00Z","v":9264,"vw":28.761873},{"c":28.99,"h":28.99,"l":28.71,"n":198,"o":28.79,"t":"2026-09-24T15:45:00Z","v":17219,"vw":28.855104},{"c":28.895,"h":29.015,"l":28.895,"n":95,"o":28.99,"t":"2026-09-24T16:00:00Z","v":3632,"vw":28.933466},{"c":29.235,"h":29.315,"l":28.97,"n":361,"o":28.97,"t":"2026-09-24T16:15:00Z","v":13493,"vw":29.199463},{"c":29.31,"h":29.37,"l":29.14,"n":276,"o":29.29,"t":"2026-09-24T16:30:00Z","v":8148,"vw":29.246616},{"c":29.09,"h":29.3,"l":29.09,"n":186,"o":29.3,"t":"2026-09-24T16:45:00Z","v":5288,"vw":29.171829},{"c":29.14,"h":29.14,"l":29.005,"n":177,"o":29.06,"t":"2026-09-24T17:00:00Z","v":6293,"vw":29.068396},{"c":29.18,"h":29.18,"l":29.08,"n":96,"o":29.09,"t":"2026-09-24T17:15:00Z","v":3338,"vw":29.123},{"c":28.97,"h":29.19,"l":28.97,"n":230,"o":29.15,"t":"2026-09-24T17:30:00Z","v":6144,"vw":29.044069},{"c":29.08,"h":29.1,"l":28.96,"n":265,"o":28.97,"t":"2026-09-24T17:45:00Z","v":10641,"vw":28.987279},{"c":29.005,"h":29.08,"l":28.94,"n":292,"o":29.08,"t":"2026-09-24T18:00:00Z","v":8291,"vw":28.988169},{"c":29.095,"h":29.15,"l":29.03,"n":386,"o":29.03,"t":"2026-09-24T18:15:00Z","v":13547,"vw":29.100584},{"c":29.045,"h":29.13,"l":29.045,"n":273,"o":29.095,"t":"2026-09-24T18:30:00Z","v":7443,"vw":29.089535},{"c":28.995,"h":29.11,"l":28.975,"n":256,"o":29.045,"t":"2026-09-24T18:45:00Z","v":9486,"vw":29.026054},{"c":29.045,"h":29.12,"l":28.985,"n":210,"o":28.995,"t":"2026-09-24T19:00:00Z","v":7197,"vw":29.047101},{"c":29.1,"h":29.11,"l":28.99,"n":401,"o":29.04,"t":"2026-09-24T19:15:00Z","v":19944,"vw":29.049595},{"c":29.21,"h":29.245,"l":29.09,"n":553,"o":29.1,"t":"2026-09-24T19:30:00Z","v":17485,"vw":29.157767},{"c":29.05,"h":29.27,"l":28.96,"n":1968,"o":29.22,"t":"2026-09-24T19:45:00Z","v":118781,"vw":29.117923},{"c":29.01,"h":29.01,"l":29.01,"n":4,"o":29.01,"t":"2026-09-24T20:00:00Z","v":36717,"vw":29.01},{"c":29.22,"h":29.23,"l":29.11,"n":24,"o":29.11,"t":"2026-09-25T13:30:00Z","v":4508,"vw":29.150063},{"c":29.13,"h":29.32,"l":28.94,"n":148,"o":29.22,"t":"2026-09-25T13:45:00Z","v":19809,"vw":29.18},{"c":28.85,"h":29.12,"l":28.79,"n":136,"o":29.12,"t":"2026-09-25T14:00:00Z","v":18389,"vw":29.044387},{"c":29.12,"h":29.153,"l":28.94,"n":83,"o":28.97,"t":"2026-09-25T14:15:00Z","v":3115,"vw":29.000437},{"c":29.01,"h":29.14,"l":28.95,"n":78,"o":29.02,"t":"2026-09-25T14:30:00Z","v":1735,"vw":29.040172},{"c":28.68,"h":28.99,"l":28.65,"n":246,"o":28.89,"t":"2026-09-25T14:45:00Z","v":13987,"vw":28.760674},{"c":28.69,"h":28.74,"l":28.65,"n":316,"o":28.68,"t":"2026-09-25T15:00:00Z","v":10272,"vw":28.697624},{"c":28.53,"h":28.74,"l":28.47,"n":304,"o":28.7,"t":"2026-09-25T15:15:00Z","v":11672,"vw":28.55962},{"c":28.25,"h":28.56,"l":28.25,"n":319,"o":28.54,"t":"2026-09-25T15:30:00Z","v":12511,"vw":28.406925},{"c":28.49,"h":28.495,"l":28.15,"n":396,"o":28.22,"t":"2026-09-25T15:45:00Z","v":22488,"vw":28.333965},{"c":28.81,"h":29.01,"l":28.56,"n":332,"o":28.56,"t":"2026-09-25T16:00:00Z","v":20550,"vw":28.884286},{"c":28.89,"h":28.95,"l":28.74,"n":225,"o":28.77,"t":"2026-09-25T16:15:00Z","v":6836,"vw":28.842256},{"c":28.97,"h":29.04,"l":28.86,"n":352,"o":28.9,"t":"2026-09-25T16:30:00Z","v":22402,"vw":28.966035},{"c":29.05,"h":29.05,"l":28.85,"n":184,"o":28.88,"t":"2026-09-25T16:45:00Z","v":3782,"vw":28.947105},{"c":29.12,"h":29.12,"l":29.06,"n":163,"o":29.07,"t":"2026-09-25T17:00:00Z","v":4161,"vw":29.084179},{"c":29.085,"h":29.1791,"l":29.075,"n":102,"o":29.1791,"t":"2026-09-25T17:15:00Z","v":2897,"vw":29.122258},{"c":28.825,"h":29.06,"l":28.78,"n":343,"o":29.06,"t":"2026-09-25T17:30:00Z","v":27765,"vw":28.843888},{"c":28.94,"h":28.95,"l":28.7801,"n":346,"o":28.87,"t":"2026-09-25T17:45:00Z","v":11486,"vw":28.846363},{"c":28.7,"h":28.94,"l":28.63,"n":386,"o":28.94,"t":"2026-09-25T18:00:00Z","v":26664,"vw":28.758389},{"c":28.79,"h":28.84,"l":28.71,"n":308,"o":28.76,"t":"2026-09-25T18:15:00Z","v":17424,"vw":28.779958},{"c":28.92,"h":28.92,"l":28.81,"n":269,"o":28.81,"t":"2026-09-25T18:30:00Z","v":6616,"vw":28.855862},{"c":28.79,"h":28.93,"l":28.79,"n":301,"o":28.88,"t":"2026-09-25T18:45:00Z","v":11322,"vw":28.841756},{"c":28.695,"h":28.84,"l":28.6,"n":351,"o":28.805,"t":"2026-09-25T19:00:00Z","v":25974,"vw":28.684463},{"c":28.54,"h":28.71,"l":28.535,"n":402,"o":28.71,"t":"2026-09-25T19:15:00Z","v":12345,"vw":28.620156},{"c":28.18,"h":28.58,"l":28.18,"n":627,"o":28.57,"t":"2026-09-25T19:30:00Z","v":33528,"vw":28.430116},{"c":28.18,"h":28.33,"l":28.1,"n":2069,"o":28.21,"t":"2026-09-25T19:45:00Z","v":121548,"vw":28.222085},{"c":28.17,"h":28.17,"l":28.17,"n":7,"o":28.17,"t":"2026-09-25T20:00:00Z","v":112388,"vw":28.17},{"c":28.17,"h":28.17,"l":28.17,"n":1,"o":28.17,"t":"2026-09-25T20:30:00Z","v":100,"vw":28.17},{"c":28.33,"h":28.33,"l":28,"n":92,"o":28,"t":"2026-09-28T13:30:00Z","v":10002,"vw":28.103959},{"c":28.505,"h":28.68,"l":28.49,"n":62,"o":28.49,"t":"2026-09-28T13:45:00Z","v":2679,"vw":28.515492},{"c":28.82,"h":28.89,"l":28.63,"n":162,"o":28.65,"t":"2026-09-28T14:00:00Z","v":9767,"vw":28.814519},{"c":28.49,"h":28.73,"l":28.49,"n":73,"o":28.73,"t":"2026-09-28T14:15:00Z","v":7731,"vw":28.640846},{"c":28.625,"h":28.69,"l":28.49,"n":326,"o":28.545,"t":"2026-09-28T14:30:00Z","v":25479,"vw":28.590721},{"c":28.605,"h":28.67,"l":28.605,"n":23,"o":28.61,"t":"2026-09-28T14:45:00Z","v":829,"vw":28.62375},{"c":28.67,"h":28.67,"l":28.58,"n":81,"o":28.67,"t":"2026-09-28T15:00:00Z","v":3279,"vw":28.635607},{"c":28.57,"h":28.64,"l":28.47,"n":169,"o":28.6,"t":"2026-09-28T15:15:00Z","v":8648,"vw":28.55699},{"c":28.57,"h":28.61,"l":28.57,"n":33,"o":28.61,"t":"2026-09-28T15:30:00Z","v":1469,"vw":28.574167},{"c":28.44,"h":28.57,"l":28.38,"n":102,"o":28.57,"t":"2026-09-28T15:45:00Z","v":7107,"vw":28.480445},{"c":28.63,"h":28.63,"l":28.44,"n":115,"o":28.44,"t":"2026-09-28T16:00:00Z","v":3188,"vw":28.537499},{"c":28.88,"h":28.88,"l":28.655,"n":224,"o":28.655,"t":"2026-09-28T16:15:00Z","v":7161,"vw":28.724002},{"c":28.775,"h":28.93,"l":28.73,"n":160,"o":28.89,"t":"2026-09-28T16:30:00Z","v":15468,"vw":28.851825},{"c":28.965,"h":28.98,"l":28.7,"n":309,"o":28.765,"t":"2026-09-28T16:45:00Z","v":15250,"vw":28.775357},{"c":29.275,"h":29.29,"l":28.98,"n":508,"o":28.98,"t":"2026-09-28T17:00:00Z","v":18340,"vw":29.066036},{"c":29.21,"h":29.6,"l":29.14,"n":599,"o":29.25,"t":"2026-09-28T17:15:00Z","v":22770,"vw":29.374424},{"c":28.8,"h":29.21,"l":28.8,"n":438,"o":29.21,"t":"2026-09-28T17:30:00Z","v":16253,"vw":29.077942},{"c":28.65,"h":28.835,"l":28.62,"n":415,"o":28.78,"t":"2026-09-28T17:45:00Z","v":12904,"vw":28.709928},{"c":28.57,"h":28.65,"l":28.46,"n":428,"o":28.63,"t":"2026-09-28T18:00:00Z","v":15454,"vw":28.534749},{"c":28.785,"h":28.82,"l":28.58,"n":466,"o":28.59,"t":"2026-09-28T18:15:00Z","v":14223,"vw":28.66874},{"c":28.93,"h":29.005,"l":28.77,"n":601,"o":28.8,"t":"2026-09-28T18:30:00Z","v":21209,"vw":28.906675},{"c":28.94,"h":28.99,"l":28.89,"n":359,"o":28.93,"t":"2026-09-28T18:45:00Z","v":14768,"vw":28.940058},{"c":28.94,"h":28.97,"l":28.88,"n":333,"o":28.94,"t":"2026-09-28T19:00:00Z","v":15209,"vw":28.919838},{"c":28.7,"h":29.055,"l":28.7,"n":730,"o":28.95,"t":"2026-09-28T19:15:00Z","v":84604,"vw":28.949788},{"c":28.785,"h":28.835,"l":28.645,"n":787,"o":28.645,"t":"2026-09-28T19:30:00Z","v":28129,"vw":28.744696},{"c":28.85,"h":28.965,"l":28.51,"n":2025,"o":28.75,"t":"2026-09-28T19:45:00Z","v":145016,"vw":28.754278},{"c":28.85,"h":28.85,"l":28.85,"n":7,"o":28.85,"t":"2026-09-28T20:00:00Z","v":218332,"vw":28.85},{"c":28.85,"h":28.85,"l":28.85,"n":1,"o":28.85,"t":"2026-09-28T20:30:00Z","v":900,"vw":28.85},{"c":29.36,"h":29.6,"l":29.15,"n":168,"o":29.33,"t":"2026-09-29T13:30:00Z","v":22108,"vw":29.311756},{"c":28.8,"h":29.59,"l":28.75,"n":405,"o":29.36,"t":"2026-09-29T13:45:00Z","v":29151,"vw":29.077496},{"c":28.6397,"h":28.91,"l":28.52,"n":271,"o":28.835,"t":"2026-09-29T14:00:00Z","v":21088,"vw":28.720507},{"c":28.3,"h":28.715,"l":28.11,"n":335,"o":28.59,"t":"2026-09-29T14:15:00Z","v":35546,"vw":28.435345},{"c":28.37,"h":28.47,"l":28.3,"n":240,"o":28.35,"t":"2026-09-29T14:30:00Z","v":16931,"vw":28.368425},{"c":28.29,"h":28.47,"l":28.29,"n":356,"o":28.37,"t":"2026-09-29T14:45:00Z","v":23569,"vw":28.383862},{"c":28.23,"h":28.42,"l":28.23,"n":484,"o":28.29,"t":"2026-09-29T15:00:00Z","v":22665,"vw":28.287271},{"c":28.26,"h":28.3,"l":28.14,"n":623,"o":28.23,"t":"2026-09-29T15:15:00Z","v":28906,"vw":28.204834},{"c":28.135,"h":28.3,"l":28.1,"n":288,"o":28.3,"t":"2026-09-29T15:30:00Z","v":14490,"vw":28.182392},{"c":28.165,"h":28.24,"l":28.1,"n":306,"o":28.1,"t":"2026-09-29T15:45:00Z","v":18451,"vw":28.161182},{"c":28.21,"h":28.23,"l":28.12,"n":361,"o":28.14,"t":"2026-09-29T16:00:00Z","v":20717,"vw":28.171915},{"c":28.195,"h":28.34,"l":28.17,"n":589,"o":28.205,"t":"2026-09-29T16:15:00Z","v":21180,"vw":28.257841},{"c":28.13,"h":28.24,"l":28.12,"n":335,"o":28.21,"t":"2026-09-29T16:30:00Z","v":16224,"vw":28.174233},{"c":28.125,"h":28.135,"l":28.02,"n":396,"o":28.12,"t":"2026-09-29T16:45:00Z","v":28476,"vw":28.096859},{"c":27.865,"h":28.16,"l":27.77,"n":655,"o":28.13,"t":"2026-09-29T17:00:00Z","v":48324,"vw":27.979364},{"c":27.955,"h":27.97,"l":27.92,"n":348,"o":27.92,"t":"2026-09-29T17:15:00Z","v":16122,"vw":27.933242},{"c":27.915,"h":27.95,"l":27.86,"n":444,"o":27.95,"t":"2026-09-29T17:30:00Z","v":29886,"vw":27.902968},{"c":27.94,"h":28.035,"l":27.83,"n":580,"o":27.915,"t":"2026-09-29T17:45:00Z","v":32738,"vw":27.920244},{"c":27.875,"h":28.02,"l":27.87,"n":593,"o":27.94,"t":"2026-09-29T18:00:00Z","v":29122,"vw":27.944922},{"c":27.875,"h":27.94,"l":27.87,"n":449,"o":27.89,"t":"2026-09-29T18:15:00Z","v":22024,"vw":27.908391},{"c":27.845,"h":27.895,"l":27.82,"n":506,"o":27.88,"t":"2026-09-29T18:30:00Z","v":21010,"vw":27.846712},{"c":28.06,"h":28.06,"l":27.69,"n":879,"o":27.84,"t":"2026-09-29T18:45:00Z","v":68432,"vw":27.883137},{"c":27.93,"h":28.06,"l":27.88,"n":848,"o":28.06,"t":"2026-09-29T19:00:00Z","v":51587,"vw":27.943793},{"c":28.03,"h":28.05,"l":27.87,"n":795,"o":27.93,"t":"2026-09-29T19:15:00Z","v":54198,"vw":27.982458},{"c":28.13,"h":28.19,"l":28.015,"n":1294,"o":28.03,"t":"2026-09-29T19:30:00Z","v":88487,"vw":28.113651},{"c":28.12,"h":28.21,"l":28.02,"n":2830,"o":28.14,"t":"2026-09-29T19:45:00Z","v":254842,"vw":28.120283},{"c":28.14,"h":28.14,"l":28.14,"n":7,"o":28.14,"t":"2026-09-29T20:00:00Z","v":92562,"vw":28.14},{"c":28.14,"h":28.14,"l":28.14,"n":2,"o":28.14,"t":"2026-09-29T20:30:00Z","v":1600,"vw":28.14},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-09-30T12:30:00Z","v":3300,"vw":28},{"c":28.13,"h":28.47,"l":28.03,"n":137,"o":28.07,"t":"2026-09-30T13:30:00Z","v":16269,"vw":28.147427},{"c":27.485,"h":28.12,"l":27.39,"n":286,"o":27.94,"t":"2026-09-30T13:45:00Z","v":21829,"vw":27.796356},{"c":27.875,"h":28.06,"l":27.57,"n":273,"o":27.57,"t":"2026-09-30T14:00:00Z","v":31916,"vw":27.926742},{"c":27.68,"h":27.865,"l":27.63,"n":170,"o":27.85,"t":"2026-09-30T14:15:00Z","v":14697,"vw":27.770842},{"c":27.88,"h":27.9799,"l":27.69,"n":160,"o":27.69,"t":"2026-09-30T14:30:00Z","v":11608,"vw":27.859949},{"c":28.12,"h":28.175,"l":27.875,"n":298,"o":27.89,"t":"2026-09-30T14:45:00Z","v":24811,"vw":27.946265},{"c":28.15,"h":28.19,"l":28.06,"n":234,"o":28.12,"t":"2026-09-30T15:00:00Z","v":7308,"vw":28.125499},{"c":28.21,"h":28.255,"l":28.06,"n":158,"o":28.145,"t":"2026-09-30T15:15:00Z","v":7685,"vw":28.13418},{"c":28.25,"h":28.25,"l":28.14,"n":102,"o":28.19,"t":"2026-09-30T15:30:00Z","v":6060,"vw":28.200292},{"c":28.18,"h":28.31,"l":28.11,"n":198,"o":28.27,"t":"2026-09-30T15:45:00Z","v":13753,"vw":28.171215},{"c":28.215,"h":28.23,"l":28.13,"n":176,"o":28.2,"t":"2026-09-30T16:00:00Z","v":7387,"vw":28.176794},{"c":28.43,"h":28.47,"l":28.2225,"n":264,"o":28.23,"t":"2026-09-30T16:15:00Z","v":6163,"vw":28.38278},{"c":28.31,"h":28.425,"l":28.31,"n":185,"o":28.38,"t":"2026-09-30T16:30:00Z","v":12756,"vw":28.382342},{"c":27.935,"h":28.27,"l":27.935,"n":188,"o":28.27,"t":"2026-09-30T16:45:00Z","v":12957,"vw":28.045662},{"c":27.99,"h":28.07,"l":27.97,"n":350,"o":28.03,"t":"2026-09-30T17:00:00Z","v":28917,"vw":28.024154},{"c":27.935,"h":28.04,"l":27.89,"n":275,"o":27.955,"t":"2026-09-30T17:15:00Z","v":13159,"vw":27.985687},{"c":27.94,"h":27.96,"l":27.76,"n":195,"o":27.93,"t":"2026-09-30T17:30:00Z","v":13800,"vw":27.844981},{"c":27.675,"h":27.99,"l":27.67,"n":252,"o":27.97,"t":"2026-09-30T17:45:00Z","v":17273,"vw":27.816027},{"c":27.88,"h":27.95,"l":27.665,"n":283,"o":27.6725,"t":"2026-09-30T18:00:00Z","v":12235,"vw":27.830952},{"c":27.71,"h":27.94,"l":27.55,"n":283,"o":27.91,"t":"2026-09-30T18:15:00Z","v":12634,"vw":27.734577},{"c":27.75,"h":27.81,"l":27.695,"n":219,"o":27.705,"t":"2026-09-30T18:30:00Z","v":12248,"vw":27.73878},{"c":27.9,"h":27.94,"l":27.63,"n":384,"o":27.79,"t":"2026-09-30T18:45:00Z","v":36438,"vw":27.784676},{"c":27.75,"h":28.07,"l":27.72,"n":538,"o":27.9,"t":"2026-09-30T19:00:00Z","v":31670,"vw":27.885786},{"c":27.73,"h":27.79,"l":27.675,"n":513,"o":27.75,"t":"2026-09-30T19:15:00Z","v":21083,"vw":27.741105},{"c":27.805,"h":27.96,"l":27.62,"n":1283,"o":27.69,"t":"2026-09-30T19:30:00Z","v":53935,"vw":27.826472},{"c":27.77,"h":28.25,"l":27.77,"n":6319,"o":27.84,"t":"2026-09-30T19:45:00Z","v":386429,"vw":28.000572},{"c":27.83,"h":27.83,"l":27.83,"n":9,"o":27.83,"t":"2026-09-30T20:00:00Z","v":83062,"vw":27.83},{"c":27.83,"h":27.83,"l":27.83,"n":1,"o":27.83,"t":"2026-09-30T20:30:00Z","v":1100,"vw":27.83},{"c":28.36,"h":28.41,"l":27.94,"n":72,"o":27.94,"t":"2026-10-01T13:30:00Z","v":5594,"vw":28.116704},{"c":28.2,"h":28.395,"l":28.175,"n":64,"o":28.175,"t":"2026-10-01T13:45:00Z","v":3583,"vw":28.318256},{"c":28.285,"h":28.34,"l":28.09,"n":71,"o":28.28,"t":"2026-10-01T14:00:00Z","v":4972,"vw":28.291445},{"c":27.98,"h":28.44,"l":27.98,"n":378,"o":28.11,"t":"2026-10-01T14:15:00Z","v":49382,"vw":28.263772},{"c":27.87,"h":28.02,"l":27.87,"n":114,"o":28.01,"t":"2026-10-01T14:30:00Z","v":7916,"vw":27.968381},{"c":27.735,"h":27.89,"l":27.64,"n":148,"o":27.85,"t":"2026-10-01T14:45:00Z","v":13595,"vw":27.829833},{"c":27.52,"h":27.75,"l":27.49,"n":133,"o":27.735,"t":"2026-10-01T15:00:00Z","v":7105,"vw":27.599551},{"c":27.38,"h":27.56,"l":27.38,"n":199,"o":27.49,"t":"2026-10-01T15:15:00Z","v":9325,"vw":27.514604},{"c":27.56,"h":27.635,"l":27.4249,"n":216,"o":27.425,"t":"2026-10-01T15:30:00Z","v":8151,"vw":27.550349},{"c":27.705,"h":27.715,"l":27.605,"n":217,"o":27.63,"t":"2026-10-01T15:45:00Z","v":9202,"vw":27.665125},{"c":27.87,"h":27.94,"l":27.74,"n":193,"o":27.74,"t":"2026-10-01T16:00:00Z","v":7612,"vw":27.867372},{"c":28.04,"h":28.07,"l":27.82,"n":184,"o":27.86,"t":"2026-10-01T16:15:00Z","v":5244,"vw":27.978321},{"c":28.115,"h":28.19,"l":28.045,"n":140,"o":28.045,"t":"2026-10-01T16:30:00Z","v":5805,"vw":28.140869},{"c":28.25,"h":28.3,"l":28.14,"n":175,"o":28.15,"t":"2026-10-01T16:45:00Z","v":7052,"vw":28.24309},{"c":28.21,"h":28.32,"l":28.155,"n":99,"o":28.29,"t":"2026-10-01T17:00:00Z","v":3307,"vw":28.217187},{"c":28.225,"h":28.42,"l":28.19,"n":189,"o":28.19,"t":"2026-10-01T17:15:00Z","v":7690,"vw":28.309147},{"c":28.385,"h":28.67,"l":28.25,"n":345,"o":28.25,"t":"2026-10-01T17:30:00Z","v":25466,"vw":28.511117},{"c":28.53,"h":28.53,"l":28.36,"n":165,"o":28.375,"t":"2026-10-01T17:45:00Z","v":7220,"vw":28.401198},{"c":28.545,"h":28.545,"l":28.405,"n":266,"o":28.51,"t":"2026-10-01T18:00:00Z","v":11639,"vw":28.471692},{"c":28.57,"h":28.62,"l":28.53,"n":285,"o":28.58,"t":"2026-10-01T18:15:00Z","v":12975,"vw":28.578544},{"c":28.65,"h":28.71,"l":28.58,"n":140,"o":28.58,"t":"2026-10-01T18:30:00Z","v":8262,"vw":28.643973},{"c":28.74,"h":28.785,"l":28.65,"n":197,"o":28.65,"t":"2026-10-01T18:45:00Z","v":7075,"vw":28.737669},{"c":28.57,"h":28.72,"l":28.57,"n":153,"o":28.72,"t":"2026-10-01T19:00:00Z","v":6798,"vw":28.63825},{"c":28.405,"h":28.57,"l":28.33,"n":259,"o":28.56,"t":"2026-10-01T19:15:00Z","v":9243,"vw":28.41806},{"c":28.45,"h":28.55,"l":28.42,"n":426,"o":28.43,"t":"2026-10-01T19:30:00Z","v":16769,"vw":28.471954},{"c":28.385,"h":28.725,"l":28.34,"n":1281,"o":28.47,"t":"2026-10-01T19:45:00Z","v":55968,"vw":28.493771},{"c":28.41,"h":28.41,"l":28.41,"n":4,"o":28.41,"t":"2026-10-01T20:00:00Z","v":90137,"vw":28.41},{"c":28.41,"h":28.41,"l":28.41,"n":1,"o":28.41,"t":"2026-10-01T20:30:00Z","v":500,"vw":28.41},{"c":28.59,"h":28.95,"l":28.59,"n":160,"o":28.84,"t":"2026-10-02T13:30:00Z","v":8371,"vw":28.837662},{"c":28.79,"h":28.8,"l":28.5809,"n":273,"o":28.77,"t":"2026-10-02T13:45:00Z","v":29841,"vw":28.7718},{"c":29.09,"h":29.125,"l":28.81,"n":133,"o":28.83,"t":"2026-10-02T14:00:00Z","v":17555,"vw":28.986629},{"c":29.2632,"h":29.49,"l":29.1,"n":179,"o":29.1,"t":"2026-10-02T14:15:00Z","v":21989,"vw":29.409606},{"c":29.4,"h":29.44,"l":29.245,"n":61,"o":29.245,"t":"2026-10-02T14:30:00Z","v":18173,"vw":29.293836},{"c":29.55,"h":29.55,"l":29.395,"n":258,"o":29.41,"t":"2026-10-02T14:45:00Z","v":14769,"vw":29.490044},{"c":29.5,"h":29.57,"l":29.44,"n":136,"o":29.57,"t":"2026-10-02T15:00:00Z","v":5207,"vw":29.493571},{"c":29.55,"h":29.55,"l":29.34,"n":193,"o":29.5,"t":"2026-10-02T15:15:00Z","v":9663,"vw":29.394901},{"c":29.685,"h":29.685,"l":29.54,"n":188,"o":29.55,"t":"2026-10-02T15:30:00Z","v":6209,"vw":29.607101},{"c":29.83,"h":29.89,"l":29.71,"n":192,"o":29.71,"t":"2026-10-02T15:45:00Z","v":8299,"vw":29.809924},{"c":29.77,"h":29.825,"l":29.745,"n":126,"o":29.825,"t":"2026-10-02T16:00:00Z","v":4219,"vw":29.795065},{"c":29.77,"h":29.845,"l":29.74,"n":98,"o":29.74,"t":"2026-10-02T16:15:00Z","v":2514,"vw":29.795},{"c":29.8,"h":29.835,"l":29.78,"n":154,"o":29.79,"t":"2026-10-02T16:30:00Z","v":5301,"vw":29.802042},{"c":29.78,"h":29.85,"l":29.78,"n":74,"o":29.85,"t":"2026-10-02T16:45:00Z","v":3414,"vw":29.831343},{"c":29.83,"h":29.88,"l":29.79,"n":69,"o":29.88,"t":"2026-10-02T17:00:00Z","v":1579,"vw":29.832273},{"c":29.7,"h":29.885,"l":29.7,"n":302,"o":29.885,"t":"2026-10-02T17:15:00Z","v":16676,"vw":29.811548},{"c":29.76,"h":29.795,"l":29.715,"n":192,"o":29.73,"t":"2026-10-02T17:30:00Z","v":9251,"vw":29.759324},{"c":29.535,"h":29.83,"l":29.535,"n":397,"o":29.77,"t":"2026-10-02T17:45:00Z","v":21264,"vw":29.731469},{"c":29.49,"h":29.66,"l":29.49,"n":417,"o":29.54,"t":"2026-10-02T18:00:00Z","v":23713,"vw":29.613172},{"c":29.39,"h":29.49,"l":29.35,"n":324,"o":29.49,"t":"2026-10-02T18:15:00Z","v":14412,"vw":29.406479},{"c":29.53,"h":29.53,"l":29.395,"n":246,"o":29.4,"t":"2026-10-02T18:30:00Z","v":10509,"vw":29.46503},{"c":29.54,"h":29.6,"l":29.54,"n":205,"o":29.56,"t":"2026-10-02T18:45:00Z","v":5815,"vw":29.580884},{"c":29.49,"h":29.575,"l":29.45,"n":205,"o":29.55,"t":"2026-10-02T19:00:00Z","v":8008,"vw":29.518033},{"c":29.475,"h":29.54,"l":29.475,"n":165,"o":29.52,"t":"2026-10-02T19:15:00Z","v":5486,"vw":29.519772},{"c":29.56,"h":29.61,"l":29.43,"n":450,"o":29.47,"t":"2026-10-02T19:30:00Z","v":19309,"vw":29.524758},{"c":29.95,"h":30.01,"l":29.535,"n":1425,"o":29.54,"t":"2026-10-02T19:45:00Z","v":72649,"vw":29.804743},{"c":29.92,"h":29.95,"l":29.92,"n":15,"o":29.95,"t":"2026-10-02T20:00:00Z","v":517396,"vw":29.920016},{"c":29.92,"h":29.92,"l":29.92,"n":1,"o":29.92,"t":"2026-10-02T20:30:00Z","v":733,"vw":29.92},{"c":29.7325,"h":29.7325,"l":29.7325,"n":1,"o":29.7325,"t":"2026-10-05T13:00:00Z","v":100,"vw":29.7325},{"c":29.75,"h":30.4,"l":29.56,"n":116,"o":30.08,"t":"2026-10-05T13:30:00Z","v":9328,"vw":30.015379},{"c":29.58,"h":29.68,"l":29.08,"n":179,"o":29.46,"t":"2026-10-05T13:45:00Z","v":18929,"vw":29.393043},{"c":29.35,"h":29.6,"l":29.32,"n":224,"o":29.59,"t":"2026-10-05T14:00:00Z","v":12639,"vw":29.509654},{"c":29.16,"h":29.4,"l":29.0101,"n":230,"o":29.35,"t":"2026-10-05T14:15:00Z","v":8704,"vw":29.277589},{"c":29.32,"h":29.39,"l":29.2,"n":193,"o":29.22,"t":"2026-10-05T14:30:00Z","v":9707,"vw":29.292884},{"c":28.94,"h":29.53,"l":28.815,"n":410,"o":29.33,"t":"2026-10-05T14:45:00Z","v":28426,"vw":29.181982},{"c":29.07,"h":29.09,"l":28.97,"n":274,"o":28.97,"t":"2026-10-05T15:00:00Z","v":12382,"vw":29.03982},{"c":29.09,"h":29.15,"l":29,"n":249,"o":29.07,"t":"2026-10-05T15:15:00Z","v":11368,"vw":29.096695},{"c":29.065,"h":29.13,"l":28.98,"n":121,"o":29.13,"t":"2026-10-05T15:30:00Z","v":5848,"vw":29.062067},{"c":29.07,"h":29.13,"l":29.07,"n":241,"o":29.09,"t":"2026-10-05T15:45:00Z","v":9698,"vw":29.108878},{"c":29.13,"h":29.14,"l":29,"n":285,"o":29.07,"t":"2026-10-05T16:00:00Z","v":18593,"vw":29.103976},{"c":29.27,"h":29.34,"l":29.12,"n":331,"o":29.14,"t":"2026-10-05T16:15:00Z","v":19846,"vw":29.194173},{"c":29.43,"h":29.43,"l":29.2,"n":200,"o":29.3,"t":"2026-10-05T16:30:00Z","v":8070,"vw":29.318143},{"c":29.345,"h":29.41,"l":29.31,"n":158,"o":29.4,"t":"2026-10-05T16:45:00Z","v":5472,"vw":29.388356},{"c":29.44,"h":29.475,"l":29.26,"n":220,"o":29.34,"t":"2026-10-05T17:00:00Z","v":9273,"vw":29.380095},{"c":29.43,"h":29.5,"l":29.39,"n":326,"o":29.44,"t":"2026-10-05T17:15:00Z","v":16386,"vw":29.440291},{"c":29.4537,"h":29.515,"l":29.4,"n":631,"o":29.43,"t":"2026-10-05T17:30:00Z","v":32117,"vw":29.459587},{"c":29.545,"h":29.59,"l":29.41,"n":436,"o":29.48,"t":"2026-10-05T17:45:00Z","v":16462,"vw":29.507985},{"c":29.5925,"h":29.67,"l":29.5,"n":275,"o":29.59,"t":"2026-10-05T18:00:00Z","v":11177,"vw":29.602991},{"c":29.62,"h":29.62,"l":29.49,"n":212,"o":29.56,"t":"2026-10-05T18:15:00Z","v":7916,"vw":29.552689},{"c":29.62,"h":29.6499,"l":29.52,"n":237,"o":29.64,"t":"2026-10-05T18:30:00Z","v":9914,"vw":29.615125},{"c":29.7,"h":29.7,"l":29.625,"n":265,"o":29.63,"t":"2026-10-05T18:45:00Z","v":9355,"vw":29.661412},{"c":29.66,"h":29.71,"l":29.62,"n":315,"o":29.695,"t":"2026-10-05T19:00:00Z","v":11162,"vw":29.674055},{"c":29.76,"h":29.76,"l":29.55,"n":432,"o":29.655,"t":"2026-10-05T19:15:00Z","v":22141,"vw":29.661456},{"c":29.925,"h":29.95,"l":29.78,"n":522,"o":29.8,"t":"2026-10-05T19:30:00Z","v":25615,"vw":29.865081},{"c":29.91,"h":30.04,"l":29.79,"n":2228,"o":29.95,"t":"2026-10-05T19:45:00Z","v":130213,"vw":29.93627},{"c":29.86,"h":29.87,"l":29.86,"n":21,"o":29.87,"t":"2026-10-05T20:00:00Z","v":102147,"vw":29.86001},{"c":29.86,"h":29.86,"l":29.86,"n":2,"o":29.86,"t":"2026-10-05T20:30:00Z","v":280850,"vw":29.86},{"c":29.725,"h":30.03,"l":29.685,"n":75,"o":29.92,"t":"2026-10-06T13:30:00Z","v":8780,"vw":29.848904},{"c":29.54,"h":29.83,"l":29.51,"n":221,"o":29.725,"t":"2026-10-06T13:45:00Z","v":16290,"vw":29.638578},{"c":29.59,"h":29.68,"l":29.49,"n":698,"o":29.6,"t":"2026-10-06T14:00:00Z","v":65004,"vw":29.579129},{"c":29.59,"h":29.63,"l":29.41,"n":207,"o":29.56,"t":"2026-10-06T14:15:00Z","v":15019,"vw":29.539325},{"c":29.69,"h":29.7,"l":29.62,"n":243,"o":29.63,"t":"2026-10-06T14:30:00Z","v":19282,"vw":29.658723},{"c":29.875,"h":29.89,"l":29.7,"n":290,"o":29.7,"t":"2026-10-06T14:45:00Z","v":21055,"vw":29.760705},{"c":29.85,"h":29.875,"l":29.77,"n":260,"o":29.875,"t":"2026-10-06T15:00:00Z","v":14747,"vw":29.824515},{"c":29.925,"h":29.945,"l":29.8605,"n":188,"o":29.875,"t":"2026-10-06T15:15:00Z","v":11468,"vw":29.899175},{"c":30.1075,"h":30.115,"l":29.95,"n":281,"o":29.95,"t":"2026-10-06T15:30:00Z","v":18880,"vw":30.020469},{"c":30.11,"h":30.17,"l":30.08,"n":214,"o":30.145,"t":"2026-10-06T15:45:00Z","v":15075,"vw":30.111912},{"c":30.26,"h":30.26,"l":30.1,"n":206,"o":30.125,"t":"2026-10-06T16:00:00Z","v":8637,"vw":30.175986},{"c":30.34,"h":30.35,"l":30.29,"n":144,"o":30.32,"t":"2026-10-06T16:15:00Z","v":4735,"vw":30.305919},{"c":30.38,"h":30.38,"l":30.2,"n":188,"o":30.33,"t":"2026-10-06T16:30:00Z","v":8798,"vw":30.292549},{"c":30.495,"h":30.53,"l":30.325,"n":197,"o":30.325,"t":"2026-10-06T16:45:00Z","v":12165,"vw":30.413812},{"c":30.07,"h":30.51,"l":30.07,"n":274,"o":30.495,"t":"2026-10-06T17:00:00Z","v":25897,"vw":30.292364},{"c":30.16,"h":30.21,"l":30.06,"n":259,"o":30.06,"t":"2026-10-06T17:15:00Z","v":28391,"vw":30.098059},{"c":30.065,"h":30.16,"l":30.03,"n":228,"o":30.15,"t":"2026-10-06T17:30:00Z","v":10982,"vw":30.080716},{"c":30.02,"h":30.11,"l":30.01,"n":358,"o":30.03,"t":"2026-10-06T17:45:00Z","v":22704,"vw":30.051271},{"c":29.965,"h":30.07,"l":29.965,"n":209,"o":29.99,"t":"2026-10-06T18:00:00Z","v":12646,"vw":30.022288},{"c":29.965,"h":30.06,"l":29.965,"n":243,"o":29.98,"t":"2026-10-06T18:15:00Z","v":20166,"vw":30.020985},{"c":30.02,"h":30.06,"l":29.93,"n":374,"o":29.95,"t":"2026-10-06T18:30:00Z","v":17670,"vw":30.007261},{"c":30,"h":30,"l":29.89,"n":264,"o":30,"t":"2026-10-06T18:45:00Z","v":16444,"vw":29.964639},{"c":29.815,"h":30.005,"l":29.8,"n":261,"o":30,"t":"2026-10-06T19:00:00Z","v":14662,"vw":29.940894},{"c":29.63,"h":29.84,"l":29.63,"n":343,"o":29.815,"t":"2026-10-06T19:15:00Z","v":15797,"vw":29.786933},{"c":29.555,"h":29.72,"l":29.53,"n":443,"o":29.65,"t":"2026-10-06T19:30:00Z","v":22692,"vw":29.645379},{"c":29.54,"h":29.74,"l":29.525,"n":1716,"o":29.55,"t":"2026-10-06T19:45:00Z","v":121516,"vw":29.637225},{"c":29.52,"h":29.59,"l":29.52,"n":15,"o":29.59,"t":"2026-10-06T20:00:00Z","v":66523,"vw":29.520348},{"c":28.94,"h":29.85,"l":28.89,"n":230,"o":29.85,"t":"2026-10-07T13:30:00Z","v":20115,"vw":29.13454},{"c":28.55,"h":28.97,"l":28.4,"n":178,"o":28.93,"t":"2026-10-07T13:45:00Z","v":10622,"vw":28.7025},{"c":29.02,"h":29.03,"l":28.38,"n":289,"o":28.54,"t":"2026-10-07T14:00:00Z","v":18771,"vw":28.637329},{"c":29.16,"h":29.21,"l":28.97,"n":209,"o":29.03,"t":"2026-10-07T14:15:00Z","v":13560,"vw":29.10617},{"c":28.905,"h":29.19,"l":28.89,"n":251,"o":29.16,"t":"2026-10-07T14:30:00Z","v":23110,"vw":29.086813},{"c":28.72,"h":28.94,"l":28.72,"n":81,"o":28.875,"t":"2026-10-07T14:45:00Z","v":4250,"vw":28.820469},{"c":28.99,"h":29.085,"l":28.74,"n":339,"o":28.84,"t":"2026-10-07T15:00:00Z","v":18775,"vw":28.970206},{"c":28.85,"h":29.01,"l":28.79,"n":160,"o":29.01,"t":"2026-10-07T15:15:00Z","v":8748,"vw":28.875432},{"c":28.92,"h":29.1,"l":28.87,"n":179,"o":28.87,"t":"2026-10-07T15:30:00Z","v":9788,"vw":28.995576},{"c":28.98,"h":29,"l":28.9,"n":257,"o":28.92,"t":"2026-10-07T15:45:00Z","v":19462,"vw":28.944417},{"c":28.95,"h":29.02,"l":28.95,"n":131,"o":29,"t":"2026-10-07T16:00:00Z","v":8679,"vw":28.991212},{"c":28.99,"h":29.04,"l":28.94,"n":187,"o":28.965,"t":"2026-10-07T16:15:00Z","v":13486,"vw":28.9874},{"c":28.83,"h":29.03,"l":28.83,"n":161,"o":28.99,"t":"2026-10-07T16:30:00Z","v":9332,"vw":28.945637},{"c":28.91,"h":29.01,"l":28.85,"n":390,"o":28.85,"t":"2026-10-07T16:45:00Z","v":46808,"vw":28.950187},{"c":28.89,"h":28.97,"l":28.89,"n":181,"o":28.95,"t":"2026-10-07T17:00:00Z","v":10285,"vw":28.938806},{"c":28.9,"h":28.94,"l":28.79,"n":179,"o":28.9,"t":"2026-10-07T17:15:00Z","v":8220,"vw":28.884049},{"c":28.99,"h":29.04,"l":28.87,"n":280,"o":28.9,"t":"2026-10-07T17:30:00Z","v":12480,"vw":28.94305},{"c":28.97,"h":29.02,"l":28.93,"n":159,"o":28.99,"t":"2026-10-07T17:45:00Z","v":7399,"vw":28.973813},{"c":29.04,"h":29.14,"l":28.99,"n":282,"o":28.99,"t":"2026-10-07T18:00:00Z","v":19993,"vw":29.069803},{"c":28.97,"h":29.1,"l":28.97,"n":249,"o":29.055,"t":"2026-10-07T18:15:00Z","v":12252,"vw":29.020239},{"c":28.91,"h":28.965,"l":28.87,"n":241,"o":28.96,"t":"2026-10-07T18:30:00Z","v":12293,"vw":28.913528},{"c":28.97,"h":29.01,"l":28.9,"n":312,"o":28.905,"t":"2026-10-07T18:45:00Z","v":15188,"vw":28.948374},{"c":28.87,"h":28.99,"l":28.8681,"n":335,"o":28.965,"t":"2026-10-07T19:00:00Z","v":15414,"vw":28.918147},{"c":28.98,"h":28.98,"l":28.795,"n":362,"o":28.85,"t":"2026-10-07T19:15:00Z","v":20547,"vw":28.893376},{"c":28.82,"h":29,"l":28.82,"n":504,"o":28.99,"t":"2026-10-07T19:30:00Z","v":21278,"vw":28.936459},{"c":28.945,"h":29.1,"l":28.725,"n":2400,"o":28.835,"t":"2026-10-07T19:45:00Z","v":193983,"vw":28.917162},{"c":28.96,"h":29.19,"l":28.92,"n":21,"o":28.92,"t":"2026-10-07T20:00:00Z","v":78918,"vw":28.964677},{"c":28.96,"h":28.96,"l":28.96,"n":1,"o":28.96,"t":"2026-10-07T20:30:00Z","v":100,"vw":28.96},{"c":29.185,"h":29.185,"l":28.5581,"n":102,"o":28.69,"t":"2026-10-08T13:30:00Z","v":6961,"vw":28.800295},{"c":29.18,"h":29.18,"l":29.18,"n":4,"o":29.18,"t":"2026-10-08T13:45:00Z","v":106,"vw":29.18},{"c":29.315,"h":29.56,"l":29.155,"n":130,"o":29.155,"t":"2026-10-08T14:00:00Z","v":9944,"vw":29.34819},{"c":29.2,"h":29.39,"l":29.11,"n":176,"o":29.305,"t":"2026-10-08T14:15:00Z","v":10844,"vw":29.255299},{"c":29.12,"h":29.3,"l":29,"n":112,"o":29.25,"t":"2026-10-08T14:30:00Z","v":7495,"vw":29.126092},{"c":29.225,"h":29.28,"l":29.14,"n":177,"o":29.14,"t":"2026-10-08T14:45:00Z","v":9721,"vw":29.225003},{"c":29.19,"h":29.215,"l":29.125,"n":114,"o":29.19,"t":"2026-10-08T15:00:00Z","v":4179,"vw":29.179844},{"c":29.22,"h":29.28,"l":29.16,"n":141,"o":29.16,"t":"2026-10-08T15:15:00Z","v":5232,"vw":29.221931},{"c":29.21,"h":29.21,"l":29.185,"n":118,"o":29.19,"t":"2026-10-08T15:30:00Z","v":2977,"vw":29.195612},{"c":29.03,"h":29.205,"l":28.9625,"n":180,"o":29.205,"t":"2026-10-08T15:45:00Z","v":7825,"vw":29.049644},{"c":29.01,"h":29.1,"l":28.98,"n":217,"o":29.025,"t":"2026-10-08T16:00:00Z","v":15878,"vw":29.02561},{"c":29.16,"h":29.26,"l":28.94,"n":359,"o":29.01,"t":"2026-10-08T16:15:00Z","v":18452,"vw":29.034896},{"c":29.235,"h":29.26,"l":29.15,"n":178,"o":29.16,"t":"2026-10-08T16:30:00Z","v":9077,"vw":29.200691},{"c":29.43,"h":29.45,"l":29.25,"n":300,"o":29.26,"t":"2026-10-08T16:45:00Z","v":16131,"vw":29.382285},{"c":29.39,"h":29.53,"l":29.29,"n":246,"o":29.395,"t":"2026-10-08T17:00:00Z","v":19173,"vw":29.375185},{"c":29.285,"h":29.49,"l":29.285,"n":138,"o":29.42,"t":"2026-10-08T17:15:00Z","v":6749,"vw":29.426259},{"c":29.54,"h":29.575,"l":29.285,"n":291,"o":29.29,"t":"2026-10-08T17:30:00Z","v":19400,"vw":29.473153},{"c":29.56,"h":29.58,"l":29.48,"n":152,"o":29.52,"t":"2026-10-08T17:45:00Z","v":6125,"vw":29.520107},{"c":29.46,"h":29.54,"l":29.46,"n":165,"o":29.52,"t":"2026-10-08T18:00:00Z","v":9426,"vw":29.497609},{"c":29.28,"h":29.44,"l":29.272,"n":211,"o":29.44,"t":"2026-10-08T18:15:00Z","v":7386,"vw":29.356124},{"c":29.4,"h":29.45,"l":29.24,"n":242,"o":29.24,"t":"2026-10-08T18:30:00Z","v":12466,"vw":29.367837},{"c":29.5,"h":29.52,"l":29.3,"n":318,"o":29.395,"t":"2026-10-08T18:45:00Z","v":19571,"vw":29.389722},{"c":29.72,"h":29.83,"l":29.52,"n":321,"o":29.52,"t":"2026-10-08T19:00:00Z","v":17292,"vw":29.688641},{"c":29.61,"h":29.75,"l":29.51,"n":522,"o":29.7,"t":"2026-10-08T19:15:00Z","v":29940,"vw":29.635338},{"c":29.58,"h":29.62,"l":29.49,"n":480,"o":29.58,"t":"2026-10-08T19:30:00Z","v":24774,"vw":29.553734},{"c":29.5,"h":29.67,"l":29.47,"n":1292,"o":29.545,"t":"2026-10-08T19:45:00Z","v":70773,"vw":29.567859},{"c":29.47,"h":29.47,"l":29.47,"n":19,"o":29.47,"t":"2026-10-08T20:00:00Z","v":146666,"vw":29.47},{"c":29.47,"h":29.75,"l":29.07,"n":257,"o":29.48,"t":"2026-10-09T13:30:00Z","v":24971,"vw":29.599434},{"c":29.1201,"h":29.42,"l":29.1201,"n":48,"o":29.42,"t":"2026-10-09T13:45:00Z","v":3285,"vw":29.276061},{"c":29.46,"h":29.645,"l":29.35,"n":159,"o":29.35,"t":"2026-10-09T14:00:00Z","v":8769,"vw":29.473971},{"c":29.52,"h":29.68,"l":29.45,"n":105,"o":29.45,"t":"2026-10-09T14:15:00Z","v":7141,"vw":29.628489},{"c":29.56,"h":29.67,"l":29.56,"n":104,"o":29.575,"t":"2026-10-09T14:30:00Z","v":4358,"vw":29.625498},{"c":29.4699,"h":29.5,"l":29.4699,"n":58,"o":29.5,"t":"2026-10-09T14:45:00Z","v":2080,"vw":29.479933},{"c":29.44,"h":29.47,"l":29.36,"n":155,"o":29.46,"t":"2026-10-09T15:00:00Z","v":4388,"vw":29.421969},{"c":29.435,"h":29.5,"l":29.37,"n":192,"o":29.48,"t":"2026-10-09T15:15:00Z","v":14421,"vw":29.438224},{"c":29.2006,"h":29.435,"l":29.2,"n":157,"o":29.435,"t":"2026-10-09T15:30:00Z","v":7170,"vw":29.349213},{"c":29.16,"h":29.21,"l":29.08,"n":474,"o":29.191,"t":"2026-10-09T15:45:00Z","v":33882,"vw":29.158831},{"c":28.94,"h":29.13,"l":28.88,"n":199,"o":29.13,"t":"2026-10-09T16:00:00Z","v":8354,"vw":28.962968},{"c":29.12,"h":29.12,"l":28.93,"n":194,"o":28.96,"t":"2026-10-09T16:15:00Z","v":17554,"vw":29.050259},{"c":29.211,"h":29.24,"l":29.17,"n":49,"o":29.17,"t":"2026-10-09T16:30:00Z","v":4180,"vw":29.213781},{"c":29.3,"h":29.325,"l":29.2,"n":187,"o":29.23,"t":"2026-10-09T16:45:00Z","v":12851,"vw":29.268928},{"c":29.27,"h":29.39,"l":29.27,"n":352,"o":29.32,"t":"2026-10-09T17:00:00Z","v":13615,"vw":29.343732},{"c":29.265,"h":29.275,"l":29.25,"n":111,"o":29.26,"t":"2026-10-09T17:15:00Z","v":3774,"vw":29.268912},{"c":29.18,"h":29.36,"l":29.18,"n":305,"o":29.28,"t":"2026-10-09T17:30:00Z","v":18671,"vw":29.308032},{"c":29.29,"h":29.34,"l":29.17,"n":152,"o":29.205,"t":"2026-10-09T17:45:00Z","v":9519,"vw":29.257591},{"c":29.32,"h":29.36,"l":29.275,"n":149,"o":29.31,"t":"2026-10-09T18:00:00Z","v":19304,"vw":29.306923},{"c":29.245,"h":29.3,"l":29.215,"n":94,"o":29.28,"t":"2026-10-09T18:15:00Z","v":1911,"vw":29.252884},{"c":29.27,"h":29.36,"l":29.24,"n":220,"o":29.25,"t":"2026-10-09T18:30:00Z","v":10561,"vw":29.295301},{"c":29.39,"h":29.41,"l":29.22,"n":354,"o":29.235,"t":"2026-10-09T18:45:00Z","v":19162,"vw":29.310737},{"c":29.34,"h":29.4,"l":29.2,"n":397,"o":29.33,"t":"2026-10-09T19:00:00Z","v":19898,"vw":29.276584},{"c":29.4,"h":29.57,"l":29.37,"n":445,"o":29.38,"t":"2026-10-09T19:15:00Z","v":24876,"vw":29.49366},{"c":29.26,"h":29.385,"l":29.25,"n":513,"o":29.36,"t":"2026-10-09T19:30:00Z","v":18807,"vw":29.323695},{"c":29.39,"h":29.42,"l":29.16,"n":1352,"o":29.23,"t":"2026-10-09T19:45:00Z","v":76239,"vw":29.29978},{"c":29.35,"h":29.35,"l":29.35,"n":17,"o":29.35,"t":"2026-10-09T20:00:00Z","v":64249,"vw":29.35},{"c":29.22,"h":29.37,"l":29.175,"n":119,"o":29.31,"t":"2026-10-12T13:30:00Z","v":4825,"vw":29.305361},{"c":29.05,"h":29.28,"l":28.99,"n":161,"o":29.28,"t":"2026-10-12T13:45:00Z","v":14224,"vw":29.082652},{"c":29.14,"h":29.165,"l":29.06,"n":312,"o":29.06,"t":"2026-10-12T14:00:00Z","v":20638,"vw":29.102536},{"c":28.995,"h":29.11,"l":28.9297,"n":156,"o":29.1,"t":"2026-10-12T14:15:00Z","v":5490,"vw":29.032516},{"c":28.67,"h":28.99,"l":28.63,"n":95,"o":28.99,"t":"2026-10-12T14:30:00Z","v":4075,"vw":28.8236},{"c":28.81,"h":28.84,"l":28.67,"n":161,"o":28.67,"t":"2026-10-12T14:45:00Z","v":11773,"vw":28.768923},{"c":28.99,"h":29.19,"l":28.8,"n":495,"o":28.825,"t":"2026-10-12T15:00:00Z","v":33947,"vw":28.931858},{"c":29.025,"h":29.08,"l":29.02,"n":114,"o":29.06,"t":"2026-10-12T15:15:00Z","v":5451,"vw":29.041765},{"c":29.08,"h":29.15,"l":28.98,"n":147,"o":29.045,"t":"2026-10-12T15:30:00Z","v":11125,"vw":29.059447},{"c":29.06,"h":29.06,"l":29.01,"n":98,"o":29.04,"t":"2026-10-12T15:45:00Z","v":4278,"vw":29.04163},{"c":29.05,"h":29.09,"l":29.02,"n":86,"o":29.065,"t":"2026-10-12T16:00:00Z","v":3636,"vw":29.054051},{"c":29.18,"h":29.255,"l":29.06,"n":241,"o":29.06,"t":"2026-10-12T16:15:00Z","v":9466,"vw":29.199726},{"c":29.1125,"h":29.25,"l":29.11,"n":221,"o":29.2,"t":"2026-10-12T16:30:00Z","v":11839,"vw":29.166248},{"c":29.2,"h":29.2,"l":29.09,"n":128,"o":29.11,"t":"2026-10-12T16:45:00Z","v":4922,"vw":29.152946},{"c":29.56,"h":29.58,"l":29.17,"n":480,"o":29.17,"t":"2026-10-12T17:00:00Z","v":41581,"vw":29.42818},{"c":29.585,"h":29.59,"l":29.49,"n":299,"o":29.55,"t":"2026-10-12T17:15:00Z","v":18855,"vw":29.525765},{"c":29.48,"h":29.65,"l":29.45,"n":324,"o":29.61,"t":"2026-10-12T17:30:00Z","v":26933,"vw":29.559589},{"c":29.52,"h":29.63,"l":29.495,"n":312,"o":29.495,"t":"2026-10-12T17:45:00Z","v":23818,"vw":29.575466},{"c":29.5,"h":29.57,"l":29.48,"n":199,"o":29.48,"t":"2026-10-12T18:00:00Z","v":12911,"vw":29.508357},{"c":29.535,"h":29.55,"l":29.46,"n":378,"o":29.5,"t":"2026-10-12T18:15:00Z","v":20856,"vw":29.512951},{"c":29.54,"h":29.54,"l":29.485,"n":220,"o":29.535,"t":"2026-10-12T18:30:00Z","v":23379,"vw":29.518663},{"c":29.53,"h":29.57,"l":29.47,"n":462,"o":29.55,"t":"2026-10-12T18:45:00Z","v":31008,"vw":29.5384},{"c":29.58,"h":29.705,"l":29.54,"n":338,"o":29.54,"t":"2026-10-12T19:00:00Z","v":21044,"vw":29.677042},{"c":29.545,"h":29.66,"l":29.52,"n":327,"o":29.61,"t":"2026-10-12T19:15:00Z","v":22508,"vw":29.603991},{"c":29.63,"h":29.765,"l":29.51,"n":463,"o":29.51,"t":"2026-10-12T19:30:00Z","v":26350,"vw":29.667058},{"c":29.81,"h":29.81,"l":29.49,"n":2030,"o":29.63,"t":"2026-10-12T19:45:00Z","v":139652,"vw":29.616126},{"c":29.82,"h":29.82,"l":29.82,"n":17,"o":29.82,"t":"2026-10-12T20:00:00Z","v":57330,"vw":29.82},{"c":29.88,"h":30.17,"l":29.57,"n":69,"o":29.68,"t":"2026-10-13T13:30:00Z","v":4703,"vw":29.888235},{"c":29.525,"h":29.77,"l":29.525,"n":63,"o":29.77,"t":"2026-10-13T13:45:00Z","v":12957,"vw":29.552568},{"c":29.59,"h":29.78,"l":29.47,"n":112,"o":29.6947,"t":"2026-10-13T14:00:00Z","v":8081,"vw":29.579638},{"c":29.62,"h":29.63,"l":29.53,"n":313,"o":29.63,"t":"2026-10-13T14:15:00Z","v":15858,"vw":29.590429},{"c":29.605,"h":29.62,"l":29.46,"n":117,"o":29.565,"t":"2026-10-13T14:30:00Z","v":4939,"vw":29.566313},{"c":29.51,"h":29.645,"l":29.5,"n":190,"o":29.63,"t":"2026-10-13T14:45:00Z","v":7233,"vw":29.581281},{"c":29.43,"h":29.58,"l":29.43,"n":218,"o":29.54,"t":"2026-10-13T15:00:00Z","v":10272,"vw":29.55499},{"c":29.655,"h":29.655,"l":29.43,"n":127,"o":29.43,"t":"2026-10-13T15:15:00Z","v":6697,"vw":29.5366},{"c":29.81,"h":29.81,"l":29.68,"n":67,"o":29.68,"t":"2026-10-13T15:30:00Z","v":1957,"vw":29.778},{"c":29.865,"h":29.965,"l":29.86,"n":186,"o":29.9,"t":"2026-10-13T15:45:00Z","v":8712,"vw":29.908096},{"c":29.87,"h":29.9,"l":29.8,"n":141,"o":29.85,"t":"2026-10-13T16:00:00Z","v":4544,"vw":29.863506},{"c":29.97,"h":29.99,"l":29.87,"n":91,"o":29.87,"t":"2026-10-13T16:15:00Z","v":2369,"vw":29.936875},{"c":30.155,"h":30.17,"l":29.97,"n":116,"o":29.97,"t":"2026-10-13T16:30:00Z","v":4273,"vw":30.060287},{"c":30.27,"h":30.27,"l":30.12,"n":114,"o":30.12,"t":"2026-10-13T16:45:00Z","v":2806,"vw":30.21299},{"c":30.31,"h":30.31,"l":30.21,"n":71,"o":30.28,"t":"2026-10-13T17:00:00Z","v":1770,"vw":30.263456},{"c":30.27,"h":30.365,"l":30.27,"n":120,"o":30.31,"t":"2026-10-13T17:15:00Z","v":5667,"vw":30.306545},{"c":30.22,"h":30.32,"l":30.21,"n":199,"o":30.2775,"t":"2026-10-13T17:30:00Z","v":18069,"vw":30.268072},{"c":30.2,"h":30.26,"l":30.18,"n":81,"o":30.18,"t":"2026-10-13T17:45:00Z","v":3230,"vw":30.240944},{"c":30.28,"h":30.39,"l":30.24,"n":298,"o":30.24,"t":"2026-10-13T18:00:00Z","v":15895,"vw":30.28955},{"c":30.4,"h":30.4,"l":30.28,"n":168,"o":30.28,"t":"2026-10-13T18:15:00Z","v":5307,"vw":30.309607},{"c":30.56,"h":30.63,"l":30.38,"n":197,"o":30.38,"t":"2026-10-13T18:30:00Z","v":7501,"vw":30.508653},{"c":30.82,"h":30.84,"l":30.61,"n":176,"o":30.61,"t":"2026-10-13T18:45:00Z","v":10117,"vw":30.703759},{"c":30.925,"h":30.995,"l":30.79,"n":466,"o":30.88,"t":"2026-10-13T19:00:00Z","v":26498,"vw":30.940819},{"c":30.74,"h":30.925,"l":30.74,"n":288,"o":30.925,"t":"2026-10-13T19:15:00Z","v":10058,"vw":30.878},{"c":30.665,"h":30.835,"l":30.665,"n":509,"o":30.715,"t":"2026-10-13T19:30:00Z","v":18990,"vw":30.742598},{"c":30.94,"h":30.94,"l":30.65,"n":1338,"o":30.665,"t":"2026-10-13T19:45:00Z","v":57773,"vw":30.798652},{"c":30.92,"h":30.94,"l":30.92,"n":13,"o":30.94,"t":"2026-10-13T20:00:00Z","v":73777,"vw":30.920031},{"c":30.495,"h":30.96,"l":30.495,"n":63,"o":30.91,"t":"2026-10-14T13:30:00Z","v":4962,"vw":30.852718},{"c":30.09,"h":30.67,"l":30.09,"n":281,"o":30.45,"t":"2026-10-14T13:45:00Z","v":25725,"vw":30.441774},{"c":30.1,"h":30.12,"l":29.89,"n":175,"o":30.07,"t":"2026-10-14T14:00:00Z","v":13195,"vw":30.034113},{"c":30.2913,"h":30.41,"l":30.1,"n":397,"o":30.105,"t":"2026-10-14T14:15:00Z","v":26087,"vw":30.176409},{"c":30.41,"h":30.625,"l":30.41,"n":130,"o":30.44,"t":"2026-10-14T14:30:00Z","v":5596,"vw":30.527414},{"c":30.44,"h":30.535,"l":30.4,"n":101,"o":30.51,"t":"2026-10-14T14:45:00Z","v":3539,"vw":30.485881},{"c":30.515,"h":30.53,"l":30.35,"n":85,"o":30.395,"t":"2026-10-14T15:00:00Z","v":4501,"vw":30.442941},{"c":30.48,"h":30.56,"l":30.45,"n":110,"o":30.55,"t":"2026-10-14T15:15:00Z","v":3047,"vw":30.487},{"c":30.34,"h":30.55,"l":30.34,"n":100,"o":30.5,"t":"2026-10-14T15:30:00Z","v":4178,"vw":30.46629},{"c":30.405,"h":30.44,"l":30.37,"n":59,"o":30.37,"t":"2026-10-14T15:45:00Z","v":1819,"vw":30.406923},{"c":30.52,"h":30.58,"l":30.38,"n":194,"o":30.38,"t":"2026-10-14T16:00:00Z","v":7960,"vw":30.470894},{"c":30.6,"h":30.64,"l":30.53,"n":251,"o":30.53,"t":"2026-10-14T16:15:00Z","v":16266,"vw":30.578488},{"c":30.64,"h":30.665,"l":30.61,"n":132,"o":30.615,"t":"2026-10-14T16:30:00Z","v":3615,"vw":30.628947},{"c":30.5,"h":30.68,"l":30.5,"n":159,"o":30.64,"t":"2026-10-14T16:45:00Z","v":5324,"vw":30.622092},{"c":30.5,"h":30.57,"l":30.495,"n":131,"o":30.5,"t":"2026-10-14T17:00:00Z","v":4372,"vw":30.5267},{"c":30.61,"h":30.61,"l":30.5291,"n":201,"o":30.5291,"t":"2026-10-14T17:15:00Z","v":11003,"vw":30.564055},{"c":30.87,"h":30.88,"l":30.6,"n":274,"o":30.6,"t":"2026-10-14T17:30:00Z","v":15728,"vw":30.810902},{"c":30.9101,"h":30.92,"l":30.81,"n":141,"o":30.84,"t":"2026-10-14T17:45:00Z","v":10229,"vw":30.867548},{"c":30.9076,"h":30.97,"l":30.88,"n":194,"o":30.89,"t":"2026-10-14T18:00:00Z","v":10507,"vw":30.924273},{"c":31.065,"h":31.07,"l":30.9,"n":204,"o":30.95,"t":"2026-10-14T18:15:00Z","v":9641,"vw":30.961699},{"c":31.03,"h":31.075,"l":31.01,"n":207,"o":31.0711,"t":"2026-10-14T18:30:00Z","v":7337,"vw":31.047093},{"c":31.05,"h":31.07,"l":31.02,"n":199,"o":31.04,"t":"2026-10-14T18:45:00Z","v":5673,"vw":31.035775},{"c":30.9799,"h":31.08,"l":30.95,"n":234,"o":31.075,"t":"2026-10-14T19:00:00Z","v":7699,"vw":31.018904},{"c":30.88,"h":31.01,"l":30.88,"n":264,"o":30.98,"t":"2026-10-14T19:15:00Z","v":8885,"vw":30.945668},{"c":30.875,"h":30.94,"l":30.805,"n":498,"o":30.9,"t":"2026-10-14T19:30:00Z","v":18268,"vw":30.85047},{"c":31.23,"h":31.25,"l":30.85,"n":1214,"o":30.875,"t":"2026-10-14T19:45:00Z","v":51246,"vw":31.100336},{"c":31.23,"h":31.23,"l":31.23,"n":21,"o":31.23,"t":"2026-10-14T20:00:00Z","v":37456,"vw":31.23},{"c":32.36,"h":32.42,"l":31.5,"n":220,"o":31.5,"t":"2026-10-15T13:30:00Z","v":35837,"vw":31.910956},{"c":32.48,"h":32.5,"l":31.99,"n":63,"o":32.0505,"t":"2026-10-15T13:45:00Z","v":3635,"vw":32.356057},{"c":32.49,"h":32.62,"l":32.19,"n":172,"o":32.62,"t":"2026-10-15T14:00:00Z","v":6712,"vw":32.423453},{"c":32.42,"h":32.587,"l":32.42,"n":133,"o":32.587,"t":"2026-10-15T14:15:00Z","v":6244,"vw":32.514351},{"c":32.76,"h":32.815,"l":32.59,"n":154,"o":32.59,"t":"2026-10-15T14:30:00Z","v":6797,"vw":32.742628},{"c":33.16,"h":33.17,"l":32.69,"n":401,"o":32.73,"t":"2026-10-15T14:45:00Z","v":30798,"vw":33.000541},{"c":33.52,"h":33.56,"l":33.2,"n":278,"o":33.2,"t":"2026-10-15T15:00:00Z","v":14183,"vw":33.361262},{"c":33.62,"h":33.62,"l":33.3501,"n":162,"o":33.5,"t":"2026-10-15T15:15:00Z","v":5592,"vw":33.502221},{"c":33.51,"h":33.69,"l":33.47,"n":160,"o":33.6,"t":"2026-10-15T15:30:00Z","v":11184,"vw":33.519763},{"c":33.6,"h":33.61,"l":33.46,"n":256,"o":33.525,"t":"2026-10-15T15:45:00Z","v":17902,"vw":33.535024},{"c":33.01,"h":33.59,"l":33,"n":336,"o":33.59,"t":"2026-10-15T16:00:00Z","v":18263,"vw":33.327183},{"c":33.41,"h":33.44,"l":32.97,"n":182,"o":33.1,"t":"2026-10-15T16:15:00Z","v":10578,"vw":33.285216},{"c":33.56,"h":33.57,"l":33.42,"n":311,"o":33.44,"t":"2026-10-15T16:30:00Z","v":17286,"vw":33.483597},{"c":33.32,"h":33.57,"l":33.06,"n":949,"o":33.57,"t":"2026-10-15T16:45:00Z","v":58844,"vw":33.323557},{"c":32.83,"h":33.335,"l":32.76,"n":345,"o":33.325,"t":"2026-10-15T17:00:00Z","v":23781,"vw":33.093353},{"c":32.98,"h":33.07,"l":32.795,"n":358,"o":32.85,"t":"2026-10-15T17:15:00Z","v":22882,"vw":32.996749},{"c":32.895,"h":32.99,"l":32.76,"n":170,"o":32.965,"t":"2026-10-15T17:30:00Z","v":8768,"vw":32.872407},{"c":32.905,"h":32.915,"l":32.72,"n":406,"o":32.895,"t":"2026-10-15T17:45:00Z","v":20069,"vw":32.871048},{"c":32.72,"h":33,"l":32.67,"n":701,"o":32.915,"t":"2026-10-15T18:00:00Z","v":58069,"vw":32.892696},{"c":32.68,"h":32.78,"l":32.68,"n":133,"o":32.75,"t":"2026-10-15T18:15:00Z","v":8362,"vw":32.748219},{"c":32.75,"h":32.775,"l":32.655,"n":207,"o":32.665,"t":"2026-10-15T18:30:00Z","v":8766,"vw":32.732469},{"c":32.78,"h":32.8,"l":32.72,"n":147,"o":32.75,"t":"2026-10-15T18:45:00Z","v":6609,"vw":32.767826},{"c":32.63,"h":32.82,"l":32.61,"n":274,"o":32.755,"t":"2026-10-15T19:00:00Z","v":14520,"vw":32.702957},{"c":32.54,"h":32.67,"l":32.54,"n":252,"o":32.64,"t":"2026-10-15T19:15:00Z","v":10644,"vw":32.616543},{"c":32.66,"h":32.685,"l":32.43,"n":477,"o":32.59,"t":"2026-10-15T19:30:00Z","v":21535,"vw":32.55225},{"c":33,"h":33.03,"l":32.66,"n":1761,"o":32.67,"t":"2026-10-15T19:45:00Z","v":125113,"vw":32.879788},{"c":33,"h":33,"l":33,"n":26,"o":33,"t":"2026-10-15T20:00:00Z","v":64398,"vw":33},{"c":33.395,"h":33.44,"l":31.39,"n":77,"o":31.76,"t":"2026-10-16T13:30:00Z","v":7429,"vw":33.156238},{"c":33.49,"h":33.62,"l":33.38,"n":66,"o":33.38,"t":"2026-10-16T13:45:00Z","v":2755,"vw":33.478856},{"c":32.75,"h":33.25,"l":32.75,"n":42,"o":33.25,"t":"2026-10-16T14:00:00Z","v":3132,"vw":32.987001},{"c":32.56,"h":32.8,"l":32.53,"n":66,"o":32.69,"t":"2026-10-16T14:15:00Z","v":3822,"vw":32.681732},{"c":32.52,"h":32.64,"l":32.52,"n":45,"o":32.64,"t":"2026-10-16T14:30:00Z","v":2320,"vw":32.5827},{"c":32.72,"h":32.72,"l":32.47,"n":110,"o":32.53,"t":"2026-10-16T14:45:00Z","v":2992,"vw":32.617647},{"c":32.9,"h":32.93,"l":32.66,"n":75,"o":32.68,"t":"2026-10-16T15:00:00Z","v":2565,"vw":32.83417},{"c":32.94,"h":32.98,"l":32.83,"n":182,"o":32.9,"t":"2026-10-16T15:15:00Z","v":8480,"vw":32.885362},{"c":32.72,"h":33,"l":32.69,"n":118,"o":33,"t":"2026-10-16T15:30:00Z","v":6582,"vw":32.899609},{"c":32.56,"h":32.66,"l":32.56,"n":64,"o":32.65,"t":"2026-10-16T15:45:00Z","v":2523,"vw":32.613114},{"c":32.5,"h":32.58,"l":32.5,"n":36,"o":32.53,"t":"2026-10-16T16:00:00Z","v":1111,"vw":32.54798},{"c":32.46,"h":32.68,"l":32.46,"n":189,"o":32.55,"t":"2026-10-16T16:15:00Z","v":9562,"vw":32.581399},{"c":32.23,"h":32.41,"l":32.23,"n":213,"o":32.4057,"t":"2026-10-16T16:30:00Z","v":5588,"vw":32.352141},{"c":32.115,"h":32.27,"l":32.11,"n":82,"o":32.27,"t":"2026-10-16T16:45:00Z","v":4432,"vw":32.146563},{"c":32.155,"h":32.205,"l":32,"n":592,"o":32.11,"t":"2026-10-16T17:00:00Z","v":21965,"vw":32.126379},{"c":32.29,"h":32.29,"l":32.17,"n":94,"o":32.17,"t":"2026-10-16T17:15:00Z","v":2372,"vw":32.244138},{"c":32.125,"h":32.29,"l":31.94,"n":326,"o":32.29,"t":"2026-10-16T17:30:00Z","v":14544,"vw":32.139409},{"c":31.99,"h":32.14,"l":31.97,"n":280,"o":32.13,"t":"2026-10-16T17:45:00Z","v":9122,"vw":32.062767},{"c":31.89,"h":32,"l":31.89,"n":300,"o":31.96,"t":"2026-10-16T18:00:00Z","v":10520,"vw":31.940175},{"c":31.9,"h":32.055,"l":31.88,"n":200,"o":31.92,"t":"2026-10-16T18:15:00Z","v":6484,"vw":31.965784},{"c":31.81,"h":31.91,"l":31.81,"n":138,"o":31.91,"t":"2026-10-16T18:30:00Z","v":3565,"vw":31.865203},{"c":31.71,"h":31.85,"l":31.71,"n":182,"o":31.81,"t":"2026-10-16T18:45:00Z","v":5736,"vw":31.787031},{"c":31.64,"h":31.78,"l":31.615,"n":158,"o":31.715,"t":"2026-10-16T19:00:00Z","v":2865,"vw":31.705514},{"c":31.36,"h":31.63,"l":31.27,"n":523,"o":31.625,"t":"2026-10-16T19:15:00Z","v":12817,"vw":31.456001},{"c":31.785,"h":31.79,"l":31.4,"n":490,"o":31.4,"t":"2026-10-16T19:30:00Z","v":18977,"vw":31.621829},{"c":32.04,"h":32.17,"l":31.605,"n":2820,"o":31.8,"t":"2026-10-16T19:45:00Z","v":173845,"vw":31.879364},{"c":32.02,"h":32.04,"l":32.02,"n":11,"o":32.04,"t":"2026-10-16T20:00:00Z","v":95106,"vw":32.020024},{"c":31.57,"h":31.57,"l":31.57,"n":2,"o":31.57,"t":"2026-10-16T20:15:00Z","v":130,"vw":31.57},{"c":32.02,"h":32.02,"l":32.02,"n":1,"o":32.02,"t":"2026-10-16T20:30:00Z","v":260,"vw":32.02},{"c":31.47,"h":31.87,"l":31.25,"n":522,"o":31.87,"t":"2026-10-19T13:30:00Z","v":37113,"vw":31.424331},{"c":31.76,"h":31.77,"l":31.59,"n":186,"o":31.64,"t":"2026-10-19T13:45:00Z","v":8974,"vw":31.653509},{"c":32.37,"h":32.375,"l":31.765,"n":113,"o":31.765,"t":"2026-10-19T14:00:00Z","v":3982,"vw":32.164616},{"c":32.66,"h":32.66,"l":32.45,"n":190,"o":32.49,"t":"2026-10-19T14:15:00Z","v":6811,"vw":32.536894},{"c":32.38,"h":32.64,"l":32.38,"n":204,"o":32.64,"t":"2026-10-19T14:30:00Z","v":7418,"vw":32.510888},{"c":32.59,"h":32.59,"l":32.43,"n":278,"o":32.43,"t":"2026-10-19T14:45:00Z","v":9072,"vw":32.519344},{"c":32.735,"h":32.76,"l":32.5725,"n":220,"o":32.5725,"t":"2026-10-19T15:00:00Z","v":8243,"vw":32.677462},{"c":33.04,"h":33.09,"l":32.73,"n":179,"o":32.735,"t":"2026-10-19T15:15:00Z","v":8245,"vw":32.91726},{"c":32.89,"h":33.2,"l":32.88,"n":219,"o":33.11,"t":"2026-10-19T15:30:00Z","v":8452,"vw":33.005617},{"c":32.75,"h":33.04,"l":32.75,"n":144,"o":32.93,"t":"2026-10-19T15:45:00Z","v":5142,"vw":32.902905},{"c":32.7762,"h":32.885,"l":32.64,"n":140,"o":32.8,"t":"2026-10-19T16:00:00Z","v":4006,"vw":32.787546},{"c":32.56,"h":32.75,"l":32.56,"n":71,"o":32.75,"t":"2026-10-19T16:15:00Z","v":2289,"vw":32.673686},{"c":32.355,"h":32.61,"l":32.35,"n":532,"o":32.56,"t":"2026-10-19T16:30:00Z","v":29429,"vw":32.379583},{"c":32.62,"h":32.705,"l":32.43,"n":185,"o":32.45,"t":"2026-10-19T16:45:00Z","v":6761,"vw":32.574424},{"c":32.53,"h":32.66,"l":32.53,"n":268,"o":32.61,"t":"2026-10-19T17:00:00Z","v":9214,"vw":32.587081},{"c":32.595,"h":32.66,"l":32.54,"n":241,"o":32.54,"t":"2026-10-19T17:15:00Z","v":9747,"vw":32.607536},{"c":32.5,"h":32.57,"l":32.4144,"n":166,"o":32.57,"t":"2026-10-19T17:30:00Z","v":5129,"vw":32.492397},{"c":32.55,"h":32.565,"l":32.48,"n":218,"o":32.5,"t":"2026-10-19T17:45:00Z","v":10418,"vw":32.534433},{"c":32.42,"h":32.58,"l":32.365,"n":161,"o":32.58,"t":"2026-10-19T18:00:00Z","v":6836,"vw":32.509814},{"c":32.5,"h":32.5,"l":32.425,"n":174,"o":32.45,"t":"2026-10-19T18:15:00Z","v":3719,"vw":32.472122},{"c":32.34,"h":32.52,"l":32.27,"n":1177,"o":32.425,"t":"2026-10-19T18:30:00Z","v":28661,"vw":32.412523},{"c":32.31,"h":32.31,"l":32.255,"n":180,"o":32.27,"t":"2026-10-19T18:45:00Z","v":3225,"vw":32.26901},{"c":32.27,"h":32.34,"l":32.26,"n":283,"o":32.33,"t":"2026-10-19T19:00:00Z","v":7841,"vw":32.301179},{"c":32.355,"h":32.45,"l":32.3,"n":298,"o":32.3,"t":"2026-10-19T19:15:00Z","v":11309,"vw":32.356714},{"c":32.39,"h":32.39,"l":32.22,"n":440,"o":32.28,"t":"2026-10-19T19:30:00Z","v":13787,"vw":32.326798},{"c":32.34,"h":32.41,"l":32.26,"n":1400,"o":32.37,"t":"2026-10-19T19:45:00Z","v":61414,"vw":32.332011},{"c":32.32,"h":32.32,"l":32.32,"n":28,"o":32.32,"t":"2026-10-19T20:00:00Z","v":65145,"vw":32.32},{"c":32.32,"h":32.32,"l":32.32,"n":1,"o":32.32,"t":"2026-10-19T20:30:00Z","v":190,"vw":32.32},{"c":32.18,"h":32.18,"l":32.18,"n":1,"o":32.18,"t":"2026-10-20T08:00:00Z","v":100,"vw":32.18},{"c":32.49,"h":32.54,"l":32.145,"n":88,"o":32.43,"t":"2026-10-20T13:30:00Z","v":9754,"vw":32.418343},{"c":32.25,"h":32.5,"l":32.25,"n":112,"o":32.425,"t":"2026-10-20T13:45:00Z","v":5611,"vw":32.391627},{"c":31.88,"h":32.03,"l":31.85,"n":133,"o":32.02,"t":"2026-10-20T14:00:00Z","v":8417,"vw":31.919994},{"c":31.975,"h":32.07,"l":31.82,"n":126,"o":31.85,"t":"2026-10-20T14:15:00Z","v":9877,"vw":31.965459},{"c":31.98,"h":32.1,"l":31.94,"n":176,"o":31.97,"t":"2026-10-20T14:30:00Z","v":7559,"vw":32.032174},{"c":32.205,"h":32.205,"l":31.98,"n":117,"o":32.065,"t":"2026-10-20T14:45:00Z","v":4553,"vw":32.082072},{"c":32.17,"h":32.24,"l":32.11,"n":164,"o":32.12,"t":"2026-10-20T15:00:00Z","v":7593,"vw":32.161271},{"c":32.03,"h":32.28,"l":32.03,"n":149,"o":32.24,"t":"2026-10-20T15:15:00Z","v":5529,"vw":32.200893},{"c":32,"h":32.09,"l":32,"n":100,"o":32.065,"t":"2026-10-20T15:30:00Z","v":4126,"vw":32.04125},{"c":32.045,"h":32.13,"l":31.98,"n":112,"o":31.98,"t":"2026-10-20T15:45:00Z","v":3983,"vw":32.075372},{"c":32.07,"h":32.07,"l":31.855,"n":109,"o":31.97,"t":"2026-10-20T16:00:00Z","v":4605,"vw":31.928203},{"c":32.0671,"h":32.0671,"l":31.945,"n":28,"o":32.05,"t":"2026-10-20T16:15:00Z","v":2384,"vw":31.993647},{"c":32.135,"h":32.145,"l":32.005,"n":59,"o":32.005,"t":"2026-10-20T16:30:00Z","v":2416,"vw":32.101477},{"c":32.22,"h":32.22,"l":32.135,"n":71,"o":32.18,"t":"2026-10-20T16:45:00Z","v":3932,"vw":32.169983},{"c":32.22,"h":32.275,"l":32.21,"n":155,"o":32.24,"t":"2026-10-20T17:00:00Z","v":6690,"vw":32.2344},{"c":32.11,"h":32.2,"l":32.11,"n":43,"o":32.14,"t":"2026-10-20T17:15:00Z","v":1120,"vw":32.15},{"c":32.16,"h":32.18,"l":32.09,"n":100,"o":32.18,"t":"2026-10-20T17:30:00Z","v":4083,"vw":32.130053},{"c":32.21,"h":32.21,"l":32.15,"n":120,"o":32.16,"t":"2026-10-20T17:45:00Z","v":4606,"vw":32.165045},{"c":32.22,"h":32.22,"l":32.18,"n":127,"o":32.21,"t":"2026-10-20T18:00:00Z","v":8154,"vw":32.206205},{"c":32.235,"h":32.29,"l":32.11,"n":360,"o":32.24,"t":"2026-10-20T18:15:00Z","v":22814,"vw":32.22521},{"c":32.24,"h":32.33,"l":32.21,"n":206,"o":32.26,"t":"2026-10-20T18:30:00Z","v":12210,"vw":32.26432},{"c":32.39,"h":32.43,"l":32.29,"n":151,"o":32.29,"t":"2026-10-20T18:45:00Z","v":6658,"vw":32.348875},{"c":32.23,"h":32.445,"l":32.23,"n":223,"o":32.41,"t":"2026-10-20T19:00:00Z","v":9534,"vw":32.354603},{"c":32.24,"h":32.35,"l":32.24,"n":357,"o":32.28,"t":"2026-10-20T19:15:00Z","v":17338,"vw":32.293296},{"c":32.19,"h":32.25,"l":32.14,"n":529,"o":32.25,"t":"2026-10-20T19:30:00Z","v":21582,"vw":32.198997},{"c":32.16,"h":32.295,"l":32,"n":1568,"o":32.18,"t":"2026-10-20T19:45:00Z","v":86219,"vw":32.16299},{"c":32.16,"h":32.16,"l":32.16,"n":19,"o":32.16,"t":"2026-10-20T20:00:00Z","v":67950,"vw":32.16},{"c":31.2,"h":32.2,"l":30.69,"n":211,"o":32.01,"t":"2026-10-21T13:30:00Z","v":22729,"vw":31.275629},{"c":31.065,"h":31.26,"l":30.85,"n":90,"o":31.23,"t":"2026-10-21T13:45:00Z","v":8472,"vw":31.017624},{"c":31.39,"h":31.39,"l":30.86,"n":228,"o":31.08,"t":"2026-10-21T14:00:00Z","v":26795,"vw":30.997583},{"c":31.215,"h":31.67,"l":31.18,"n":133,"o":31.45,"t":"2026-10-21T14:15:00Z","v":10009,"vw":31.450903},{"c":31.44,"h":31.45,"l":31.44,"n":22,"o":31.45,"t":"2026-10-21T14:30:00Z","v":562,"vw":31.445},{"c":31.64,"h":31.64,"l":31.38,"n":120,"o":31.41,"t":"2026-10-21T14:45:00Z","v":4504,"vw":31.447809},{"c":31.51,"h":31.64,"l":31.51,"n":121,"o":31.63,"t":"2026-10-21T15:00:00Z","v":4441,"vw":31.547841},{"c":31.8,"h":31.83,"l":31.51,"n":142,"o":31.51,"t":"2026-10-21T15:15:00Z","v":3379,"vw":31.677273},{"c":31.75,"h":31.83,"l":31.66,"n":113,"o":31.78,"t":"2026-10-21T15:30:00Z","v":2492,"vw":31.741169},{"c":31.8,"h":31.89,"l":31.76,"n":114,"o":31.76,"t":"2026-10-21T15:45:00Z","v":3290,"vw":31.824813},{"c":31.81,"h":31.81,"l":31.7,"n":174,"o":31.8,"t":"2026-10-21T16:00:00Z","v":5187,"vw":31.751912},{"c":31.9,"h":31.9,"l":31.85,"n":113,"o":31.85,"t":"2026-10-21T16:15:00Z","v":2640,"vw":31.869795},{"c":31.88,"h":31.99,"l":31.8138,"n":157,"o":31.82,"t":"2026-10-21T16:30:00Z","v":6320,"vw":31.90281},{"c":31.69,"h":31.88,"l":31.69,"n":72,"o":31.88,"t":"2026-10-21T16:45:00Z","v":1658,"vw":31.819444},{"c":31.65,"h":31.79,"l":31.604,"n":93,"o":31.7,"t":"2026-10-21T17:00:00Z","v":2783,"vw":31.672302},{"c":31.66,"h":31.7,"l":31.55,"n":186,"o":31.7,"t":"2026-10-21T17:15:00Z","v":6499,"vw":31.605238},{"c":31.71,"h":31.71,"l":31.63,"n":98,"o":31.635,"t":"2026-10-21T17:30:00Z","v":2243,"vw":31.670634},{"c":31.6275,"h":31.71,"l":31.62,"n":128,"o":31.685,"t":"2026-10-21T17:45:00Z","v":4411,"vw":31.652635},{"c":31.64,"h":31.74,"l":31.6,"n":169,"o":31.6,"t":"2026-10-21T18:00:00Z","v":6582,"vw":31.657848},{"c":31.62,"h":31.71,"l":31.61,"n":75,"o":31.66,"t":"2026-10-21T18:15:00Z","v":3195,"vw":31.648318},{"c":31.72,"h":31.725,"l":31.59,"n":163,"o":31.63,"t":"2026-10-21T18:30:00Z","v":5150,"vw":31.653891},{"c":31.43,"h":31.715,"l":31.4299,"n":307,"o":31.715,"t":"2026-10-21T18:45:00Z","v":32963,"vw":31.459405},{"c":31.295,"h":31.42,"l":31.2875,"n":247,"o":31.42,"t":"2026-10-21T19:00:00Z","v":7365,"vw":31.345792},{"c":31.37,"h":31.37,"l":31.29,"n":235,"o":31.29,"t":"2026-10-21T19:15:00Z","v":6416,"vw":31.332387},{"c":31.055,"h":31.38,"l":31.05,"n":499,"o":31.365,"t":"2026-10-21T19:30:00Z","v":25642,"vw":31.192014},{"c":31.12,"h":31.18,"l":30.99,"n":1844,"o":31.055,"t":"2026-10-21T19:45:00Z","v":88093,"vw":31.106511},{"c":31.1,"h":31.15,"l":31.1,"n":32,"o":31.15,"t":"2026-10-21T20:00:00Z","v":73638,"vw":31.100381},{"c":31.11,"h":31.42,"l":31.06,"n":32,"o":31.06,"t":"2026-10-22T13:30:00Z","v":4798,"vw":31.177687},{"c":31.185,"h":31.185,"l":31.16,"n":9,"o":31.16,"t":"2026-10-22T13:45:00Z","v":657,"vw":31.17421},{"c":31.305,"h":31.32,"l":31.115,"n":91,"o":31.25,"t":"2026-10-22T14:00:00Z","v":4051,"vw":31.268273},{"c":31.62,"h":31.75,"l":31.51,"n":157,"o":31.53,"t":"2026-10-22T14:15:00Z","v":11857,"vw":31.655223},{"c":31.365,"h":31.53,"l":31.26,"n":96,"o":31.51,"t":"2026-10-22T14:30:00Z","v":2885,"vw":31.415263},{"c":31.515,"h":31.515,"l":31.28,"n":107,"o":31.4,"t":"2026-10-22T14:45:00Z","v":2231,"vw":31.433864},{"c":31.6,"h":31.67,"l":31.42,"n":253,"o":31.43,"t":"2026-10-22T15:00:00Z","v":7509,"vw":31.561503},{"c":31.72,"h":31.765,"l":31.61,"n":153,"o":31.61,"t":"2026-10-22T15:15:00Z","v":5712,"vw":31.72466},{"c":31.735,"h":31.77,"l":31.63,"n":172,"o":31.74,"t":"2026-10-22T15:30:00Z","v":4457,"vw":31.695022},{"c":31.76,"h":31.83,"l":31.72,"n":132,"o":31.72,"t":"2026-10-22T15:45:00Z","v":4041,"vw":31.784984},{"c":31.59,"h":31.72,"l":31.59,"n":138,"o":31.72,"t":"2026-10-22T16:00:00Z","v":2527,"vw":31.644255},{"c":31.555,"h":31.7,"l":31.555,"n":121,"o":31.615,"t":"2026-10-22T16:15:00Z","v":4647,"vw":31.63204},{"c":31.46,"h":31.545,"l":31.44,"n":61,"o":31.545,"t":"2026-10-22T16:30:00Z","v":1474,"vw":31.466408},{"c":31.49,"h":31.565,"l":31.49,"n":135,"o":31.505,"t":"2026-10-22T16:45:00Z","v":5026,"vw":31.533325},{"c":31.365,"h":31.485,"l":31.2617,"n":140,"o":31.485,"t":"2026-10-22T17:00:00Z","v":4025,"vw":31.367131},{"c":31.34,"h":31.4,"l":31.19,"n":136,"o":31.36,"t":"2026-10-22T17:15:00Z","v":4673,"vw":31.337291},{"c":31.365,"h":31.41,"l":31.27,"n":226,"o":31.27,"t":"2026-10-22T17:30:00Z","v":4688,"vw":31.351893},{"c":31.4175,"h":31.42,"l":31.34,"n":233,"o":31.365,"t":"2026-10-22T17:45:00Z","v":9396,"vw":31.38779},{"c":31.31,"h":31.405,"l":31.26,"n":165,"o":31.38,"t":"2026-10-22T18:00:00Z","v":14368,"vw":31.337508},{"c":31.34,"h":31.4,"l":31.34,"n":179,"o":31.36,"t":"2026-10-22T18:15:00Z","v":5733,"vw":31.373788},{"c":31.37,"h":31.45,"l":31.36,"n":125,"o":31.38,"t":"2026-10-22T18:30:00Z","v":4235,"vw":31.408138},{"c":31.41,"h":31.48,"l":31.405,"n":145,"o":31.405,"t":"2026-10-22T18:45:00Z","v":4355,"vw":31.449399},{"c":31.5,"h":31.55,"l":31.44,"n":159,"o":31.44,"t":"2026-10-22T19:00:00Z","v":6473,"vw":31.527057},{"c":31.64,"h":31.69,"l":31.49,"n":216,"o":31.54,"t":"2026-10-22T19:15:00Z","v":8104,"vw":31.568823},{"c":31.49,"h":31.6275,"l":31.43,"n":365,"o":31.59,"t":"2026-10-22T19:30:00Z","v":15001,"vw":31.516397},{"c":31.835,"h":31.89,"l":31.45,"n":1403,"o":31.5,"t":"2026-10-22T19:45:00Z","v":62525,"vw":31.699917},{"c":31.84,"h":31.84,"l":31.84,"n":29,"o":31.84,"t":"2026-10-22T20:00:00Z","v":48626,"vw":31.84}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.41236425306339225,"strike":39.30108597549286,"iv":0.6294560317833661,"gamma":0.04032511024815294,"theta":-0.02228889269709811,"vega":0.020185866335472254,"rho":0.0033545133794335696,"breakevenPct":24.728172828380206},{"delta":0.2,"premium":0.577100883953636,"strike":37.98319292837091,"iv":0.6112621346090361,"gamma":0.04920879577154688,"theta":-0.025386234580958615,"vega":0.023737202794864472,"rho":0.004464447527004995,"breakevenPct":21.106450415592185},{"delta":0.25,"premium":0.7418375148438796,"strike":36.66529988124896,"iv":0.5930682374347063,"gamma":0.05809248129494082,"theta":-0.028483576464819114,"vega":0.027288539254256686,"rho":0.0055743816745764205,"breakevenPct":17.48472800280416},{"delta":0.3,"premium":0.9065741457341234,"strike":35.347406834127014,"iv":0.5748743402603763,"gamma":0.06697616681833476,"theta":-0.03158091834867961,"vega":0.0308398757136489,"rho":0.006684315822147845,"breakevenPct":13.863005590016142},{"delta":0.35,"premium":1.1858130961548377,"strike":34.487362834446,"iv":0.5751146108437561,"gamma":0.06887526434042447,"theta":-0.032828283320374844,"vega":0.031840009034957324,"rho":0.00772528668488408,"breakevenPct":12.038869128771498},{"delta":0.4,"premium":1.5060406642350679,"strike":33.79121594731507,"iv":0.581953796254281,"gamma":0.06827407533322243,"theta":-0.03341340846459221,"vega":0.03192688321507564,"rho":0.008741570626637008,"breakevenPct":10.858218001099686},{"delta":0.45,"premium":1.8262682323152977,"strike":33.09506906018414,"iv":0.588792981664806,"gamma":0.06767288632602037,"theta":-0.03399853360880958,"vega":0.03201375739519396,"rho":0.009757854568389936,"breakevenPct":9.677566873427875},{"delta":0.5,"premium":2.1464958003955275,"strike":32.3989221730532,"iv":0.595632167075331,"gamma":0.0670716973188183,"theta":-0.03458365875302695,"vega":0.032100631575312275,"rho":0.010774138510142865,"breakevenPct":8.496915745756061},{"delta":0.55,"premium":2.4667233684757575,"strike":31.702775285922264,"iv":0.6024713524858559,"gamma":0.06647050831161624,"theta":-0.035168783897244316,"vega":0.03218750575543059,"rho":0.011790422451895793,"breakevenPct":7.316264618084248},{"delta":0.6,"premium":2.7869509365559875,"strike":31.00662839879133,"iv":0.6093105378963809,"gamma":0.06586931930441418,"theta":-0.03575390904146168,"vega":0.03227437993554891,"rho":0.012806706393648722,"breakevenPct":6.135613490412436},{"delta":0.65,"premium":3.1071785046362175,"strike":30.3104815116604,"iv":0.6161497233069059,"gamma":0.06526813029721212,"theta":-0.036339034185679055,"vega":0.03236125411566723,"rho":0.013822990335401651,"breakevenPct":4.954962362740623}],"put":[{"delta":0.1,"premium":1.075,"strike":18.268570232620945,"iv":1.978181202438411,"gamma":0.01001627943085524,"theta":-0.05286644207400802,"vega":0.01571600209179569,"rho":-0.003414899079438819,"breakevenPct":46.0000934905121},{"delta":0.15,"premium":1.1077841742671706,"strike":23.155683485343413,"iv":1.3405273156580648,"gamma":0.0196124554529772,"theta":-0.04725921709227273,"vega":0.02084848893709734,"rho":-0.0047303950041789064,"breakevenPct":30.754085078278127},{"delta":0.2,"premium":1.245865019011407,"strike":25.61153358681876,"iv":1.1033554499366285,"gamma":0.02934835234474018,"theta":-0.04548485424588086,"vega":0.024725221799746514,"rho":-0.006120376368381473,"breakevenPct":23.474659020705552},{"delta":0.25,"premium":1.3646863117870722,"strike":27.195817490494296,"iv":0.9571260456273765,"gamma":0.03983631178707224,"theta":-0.04285494296577947,"vega":0.027640304182509505,"rho":-0.007507699561187339,"breakevenPct":18.872075443758714},{"delta":0.3,"premium":1.4835076045627376,"strike":28.780101394169833,"iv":0.8108966413181243,"gamma":0.050324271229404305,"theta":-0.04022503168567807,"vega":0.030555386565272496,"rho":-0.008895022753993205,"breakevenPct":14.26949186681188},{"delta":0.35,"premium":1.6776785714285711,"strike":30.185006435006436,"iv":0.6975488738738739,"gamma":0.05849250321750322,"theta":-0.03812599742599743,"vega":0.03281850064350065,"rho":-0.010336561569785064,"breakevenPct":10.466935101828316},{"delta":0.4,"premium":2.124107142857143,"strike":30.98938223938224,"iv":0.6942831081081081,"gamma":0.058894691119691124,"theta":-0.0378042471042471,"vega":0.032898938223938225,"rho":-0.011959604862530025,"breakevenPct":9.34272896820007},{"delta":0.45,"premium":2.5705357142857146,"strike":31.793758043758043,"iv":0.6910173423423424,"gamma":0.05929687902187902,"theta":-0.03748249678249678,"vega":0.03297937580437581,"rho":-0.013582648155274985,"breakevenPct":8.218522834571829},{"delta":0.5,"premium":3.0169642857142858,"strike":32.59813384813385,"iv":0.6877515765765766,"gamma":0.05969906692406693,"theta":-0.03716074646074646,"vega":0.03305981338481339,"rho":-0.015205691448019944,"breakevenPct":7.094316700943586},{"delta":0.55,"premium":3.4633928571428574,"strike":33.40250965250965,"iv":0.6844858108108108,"gamma":0.06010125482625483,"theta":-0.03683899613899614,"vega":0.033140250965250966,"rho":-0.016828734740764906,"breakevenPct":5.970110567315341},{"delta":0.6,"premium":3.909821428571428,"strike":34.20688545688546,"iv":0.6812200450450451,"gamma":0.06050344272844273,"theta":-0.036517245817245816,"vega":0.03322068854568855,"rho":-0.018451778033509864,"breakevenPct":4.8459044336870996},{"delta":0.65,"premium":4.367561260210035,"strike":35.02042007001167,"iv":0.6784043173862311,"gamma":0.06080443407234539,"theta":-0.03616528588098016,"vega":0.03325997666277713,"rho":-0.020083559602033382,"breakevenPct":3.728458511929546},{"delta":0.7,"premium":5.6219369894982485,"strike":36.47899649941657,"iv":0.7072841306884481,"gamma":0.05397829638273046,"theta":-0.03368570595099184,"vega":0.03040116686114353,"rho":-0.02233076545038971,"breakevenPct":3.087124654779148},{"delta":0.75,"premium":6.876312718786465,"strike":37.93757292882147,"iv":0.7361639439906652,"gamma":0.047152158693115516,"theta":-0.031206126021003498,"vega":0.027542357059509918,"rho":-0.024577971298746046,"breakevenPct":2.4457907976287485},{"delta":0.8,"premium":8.13068844807468,"strike":39.396149358226374,"iv":0.7650437572928822,"gamma":0.04032602100350058,"theta":-0.028726546091015166,"vega":0.02468354725787631,"rho":-0.026825177147102378,"breakevenPct":1.8044569404783497}]},"raw":{"call":[{"delta":0.15,"premium":0.41236425306339225,"strike":39.30108597549286,"iv":0.6294560317833661,"gamma":0.04032511024815294,"theta":-0.02228889269709811,"vega":0.020185866335472254,"rho":0.0033545133794335696,"breakevenPct":24.728172828380206},{"delta":0.2,"premium":0.577100883953636,"strike":37.98319292837091,"iv":0.6112621346090361,"gamma":0.04920879577154688,"theta":-0.025386234580958615,"vega":0.023737202794864472,"rho":0.004464447527004995,"breakevenPct":21.106450415592185},{"delta":0.25,"premium":0.7418375148438796,"strike":36.66529988124896,"iv":0.5930682374347063,"gamma":0.05809248129494082,"theta":-0.028483576464819114,"vega":0.027288539254256686,"rho":0.0055743816745764205,"breakevenPct":17.48472800280416},{"delta":0.3,"premium":0.9065741457341234,"strike":35.347406834127014,"iv":0.5748743402603763,"gamma":0.06697616681833476,"theta":-0.03158091834867961,"vega":0.0308398757136489,"rho":0.006684315822147845,"breakevenPct":13.863005590016142},{"delta":0.35,"premium":1.1858130961548377,"strike":34.487362834446,"iv":0.5751146108437561,"gamma":0.06887526434042447,"theta":-0.032828283320374844,"vega":0.031840009034957324,"rho":0.00772528668488408,"breakevenPct":12.038869128771498},{"delta":0.4,"premium":1.5060406642350679,"strike":33.79121594731507,"iv":0.581953796254281,"gamma":0.06827407533322243,"theta":-0.03341340846459221,"vega":0.03192688321507564,"rho":0.008741570626637008,"breakevenPct":10.858218001099686},{"delta":0.45,"premium":1.8262682323152977,"strike":33.09506906018414,"iv":0.588792981664806,"gamma":0.06767288632602037,"theta":-0.03399853360880958,"vega":0.03201375739519396,"rho":0.009757854568389936,"breakevenPct":9.677566873427875},{"delta":0.5,"premium":2.1464958003955275,"strike":32.3989221730532,"iv":0.595632167075331,"gamma":0.0670716973188183,"theta":-0.03458365875302695,"vega":0.032100631575312275,"rho":0.010774138510142865,"breakevenPct":8.496915745756061},{"delta":0.55,"premium":2.4667233684757575,"strike":31.702775285922264,"iv":0.6024713524858559,"gamma":0.06647050831161624,"theta":-0.035168783897244316,"vega":0.03218750575543059,"rho":0.011790422451895793,"breakevenPct":7.316264618084248},{"delta":0.6,"premium":2.7869509365559875,"strike":31.00662839879133,"iv":0.6093105378963809,"gamma":0.06586931930441418,"theta":-0.03575390904146168,"vega":0.03227437993554891,"rho":0.012806706393648722,"breakevenPct":6.135613490412436},{"delta":0.65,"premium":3.1071785046362175,"strike":30.3104815116604,"iv":0.6161497233069059,"gamma":0.06526813029721212,"theta":-0.036339034185679055,"vega":0.03236125411566723,"rho":0.013822990335401651,"breakevenPct":4.954962362740623}],"put":[{"delta":0.1,"premium":1.075,"strike":18.268570232620945,"iv":1.978181202438411,"gamma":0.01001627943085524,"theta":-0.05286644207400802,"vega":0.01571600209179569,"rho":-0.003414899079438819,"breakevenPct":46.0000934905121},{"delta":0.15,"premium":1.1077841742671706,"strike":23.155683485343413,"iv":1.3405273156580648,"gamma":0.0196124554529772,"theta":-0.04725921709227273,"vega":0.02084848893709734,"rho":-0.0047303950041789064,"breakevenPct":30.754085078278127},{"delta":0.2,"premium":1.245865019011407,"strike":25.61153358681876,"iv":1.1033554499366285,"gamma":0.02934835234474018,"theta":-0.04548485424588086,"vega":0.024725221799746514,"rho":-0.006120376368381473,"breakevenPct":23.474659020705552},{"delta":0.25,"premium":1.3646863117870722,"strike":27.195817490494296,"iv":0.9571260456273765,"gamma":0.03983631178707224,"theta":-0.04285494296577947,"vega":0.027640304182509505,"rho":-0.007507699561187339,"breakevenPct":18.872075443758714},{"delta":0.3,"premium":1.4835076045627376,"strike":28.780101394169833,"iv":0.8108966413181243,"gamma":0.050324271229404305,"theta":-0.04022503168567807,"vega":0.030555386565272496,"rho":-0.008895022753993205,"breakevenPct":14.26949186681188},{"delta":0.35,"premium":1.6776785714285711,"strike":30.185006435006436,"iv":0.6975488738738739,"gamma":0.05849250321750322,"theta":-0.03812599742599743,"vega":0.03281850064350065,"rho":-0.010336561569785064,"breakevenPct":10.466935101828316},{"delta":0.4,"premium":2.124107142857143,"strike":30.98938223938224,"iv":0.6942831081081081,"gamma":0.058894691119691124,"theta":-0.0378042471042471,"vega":0.032898938223938225,"rho":-0.011959604862530025,"breakevenPct":9.34272896820007},{"delta":0.45,"premium":2.5705357142857146,"strike":31.793758043758043,"iv":0.6910173423423424,"gamma":0.05929687902187902,"theta":-0.03748249678249678,"vega":0.03297937580437581,"rho":-0.013582648155274985,"breakevenPct":8.218522834571829},{"delta":0.5,"premium":3.0169642857142858,"strike":32.59813384813385,"iv":0.6877515765765766,"gamma":0.05969906692406693,"theta":-0.03716074646074646,"vega":0.03305981338481339,"rho":-0.015205691448019944,"breakevenPct":7.094316700943586},{"delta":0.55,"premium":3.4633928571428574,"strike":33.40250965250965,"iv":0.6844858108108108,"gamma":0.06010125482625483,"theta":-0.03683899613899614,"vega":0.033140250965250966,"rho":-0.016828734740764906,"breakevenPct":5.970110567315341},{"delta":0.6,"premium":3.909821428571428,"strike":34.20688545688546,"iv":0.6812200450450451,"gamma":0.06050344272844273,"theta":-0.036517245817245816,"vega":0.03322068854568855,"rho":-0.018451778033509864,"breakevenPct":4.8459044336870996},{"delta":0.65,"premium":4.367561260210035,"strike":35.02042007001167,"iv":0.6784043173862311,"gamma":0.06080443407234539,"theta":-0.03616528588098016,"vega":0.03325997666277713,"rho":-0.020083559602033382,"breakevenPct":3.728458511929546},{"delta":0.7,"premium":5.6219369894982485,"strike":36.47899649941657,"iv":0.7072841306884481,"gamma":0.05397829638273046,"theta":-0.03368570595099184,"vega":0.03040116686114353,"rho":-0.02233076545038971,"breakevenPct":3.087124654779148},{"delta":0.75,"premium":6.876312718786465,"strike":37.93757292882147,"iv":0.7361639439906652,"gamma":0.047152158693115516,"theta":-0.031206126021003498,"vega":0.027542357059509918,"rho":-0.024577971298746046,"breakevenPct":2.4457907976287485},{"delta":0.8,"premium":8.13068844807468,"strike":39.396149358226374,"iv":0.7650437572928822,"gamma":0.04032602100350058,"theta":-0.028726546091015166,"vega":0.02468354725787631,"rho":-0.026825177147102378,"breakevenPct":1.8044569404783497}]}},"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"}}