{"symbol":"EVTC","url":"https://intraalpha.com/companies/EVTC","capturedAt":"2026-10-22T23:53:52.547Z","state":"ready","quote":{"symbol":"EVTC","last_price":33.33,"prev_close":32.27,"regular_close":33.33,"change":1.06,"change_pct":3.2848,"regular_change":1.06,"regular_change_pct":3.2848,"extended_change":0,"extended_change_pct":0,"bid":32,"ask":35,"bid_size":1000,"ask_size":1000,"volume":642128,"vwap":33.237579,"open":32.4,"high":33.705,"low":32.4,"close":33.33,"trade_count":8946,"last_trade_at":"2026-10-22T23:00:00.003579385Z","last_quote_at":"2026-10-22T21:45:56.244160126Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:53:51.665957257-04:00","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":"EVTC","fetched_at":"2026-10-22T23:44:14.989009+00:00","name":"Evertec Inc","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"EVERTEC, Inc. participates in the transaction processing business in Latin America and the Caribbean. The company is headquartered in San Juan, Puerto Rico.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1928215000,"ebitda":274711000,"pe_ratio":20.69,"peg_ratio":2.14,"book_value":10.73,"dividend_per_share":0.2,"dividend_yield":0.0063,"eps":1.56,"revenue_ttm":996162000,"gross_profit_ttm":509217000,"profit_margin":0.098,"operating_margin_ttm":0.194,"return_on_assets_ttm":0.0503,"return_on_equity_ttm":0.148,"quarterly_earnings_growth":-0.857,"quarterly_revenue_growth":0.197,"analyst_target_price":35.2,"analyst_number":2,"beta":0.721,"fifty_two_week_high":34.41,"fifty_two_week_low":21.74,"fifty_day_ma":29.43,"two_hundred_day_ma":28.33,"shares_outstanding":59753000,"forward_pe":14.88,"price_to_sales":1.936,"price_to_book":2.568,"ev_to_revenue":2.721,"ev_to_ebitda":7.9},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:44:14.989009+00:00"},"optionObservedAt":"2026-10-22T19:48:55.703Z","bars":[{"c":31.275,"h":31.28,"l":31.12,"n":70,"o":31.12,"t":"2026-10-15T13:30:00Z","v":7003,"vw":31.167078},{"c":31.4,"h":31.44,"l":31.3,"n":60,"o":31.44,"t":"2026-10-15T13:35:00Z","v":1950,"vw":31.343464},{"c":31.35,"h":31.54,"l":31.35,"n":147,"o":31.485,"t":"2026-10-15T13:40:00Z","v":4712,"vw":31.462559},{"c":31.32,"h":31.37,"l":31.275,"n":67,"o":31.31,"t":"2026-10-15T13:45:00Z","v":4006,"vw":31.29213},{"c":31.41,"h":31.41,"l":31.35,"n":22,"o":31.35,"t":"2026-10-15T13:50:00Z","v":1452,"vw":31.379009},{"c":31.49,"h":31.52,"l":31.49,"n":27,"o":31.52,"t":"2026-10-15T13:55:00Z","v":745,"vw":31.505},{"c":31.52,"h":31.55,"l":31.5,"n":64,"o":31.54,"t":"2026-10-15T14:00:00Z","v":2707,"vw":31.519686},{"c":31.6,"h":31.6,"l":31.4601,"n":64,"o":31.53,"t":"2026-10-15T14:05:00Z","v":1453,"vw":31.537699},{"c":31.74,"h":31.74,"l":31.62,"n":145,"o":31.62,"t":"2026-10-15T14:10:00Z","v":2929,"vw":31.673887},{"c":31.64,"h":31.77,"l":31.64,"n":82,"o":31.75,"t":"2026-10-15T14:15:00Z","v":2370,"vw":31.711591},{"c":31.52,"h":31.52,"l":31.45,"n":67,"o":31.46,"t":"2026-10-15T14:20:00Z","v":3630,"vw":31.472945},{"c":31.54,"h":31.54,"l":31.52,"n":41,"o":31.52,"t":"2026-10-15T14:25:00Z","v":912,"vw":31.5275},{"c":31.57,"h":31.57,"l":31.57,"n":8,"o":31.57,"t":"2026-10-15T14:30:00Z","v":238,"vw":31.57},{"c":31.405,"h":31.46,"l":31.405,"n":63,"o":31.46,"t":"2026-10-15T14:35:00Z","v":1825,"vw":31.427792},{"c":31.4,"h":31.4,"l":31.34,"n":67,"o":31.36,"t":"2026-10-15T14:40:00Z","v":1743,"vw":31.377802},{"c":31.31,"h":31.31,"l":31.26,"n":85,"o":31.3,"t":"2026-10-15T14:45:00Z","v":1863,"vw":31.291841},{"c":31.47,"h":31.47,"l":31.38,"n":81,"o":31.38,"t":"2026-10-15T14:50:00Z","v":1549,"vw":31.414},{"c":31.58,"h":31.58,"l":31.47,"n":119,"o":31.47,"t":"2026-10-15T15:00:00Z","v":3937,"vw":31.510664},{"c":31.5,"h":31.62,"l":31.44,"n":174,"o":31.58,"t":"2026-10-15T15:05:00Z","v":11460,"vw":31.520932},{"c":31.51,"h":31.595,"l":31.475,"n":122,"o":31.5,"t":"2026-10-15T15:10:00Z","v":10138,"vw":31.537591},{"c":31.43,"h":31.5,"l":31.43,"n":23,"o":31.49,"t":"2026-10-15T15:15:00Z","v":826,"vw":31.473804},{"c":31.355,"h":31.42,"l":31.355,"n":41,"o":31.42,"t":"2026-10-15T15:20:00Z","v":1979,"vw":31.369354},{"c":31.34,"h":31.35,"l":31.28,"n":62,"o":31.3,"t":"2026-10-15T15:25:00Z","v":2919,"vw":31.330949},{"c":31.35,"h":31.35,"l":31.25,"n":97,"o":31.26,"t":"2026-10-15T15:35:00Z","v":3178,"vw":31.305687},{"c":31.29,"h":31.295,"l":31.29,"n":7,"o":31.295,"t":"2026-10-15T15:40:00Z","v":261,"vw":31.2925},{"c":31.21,"h":31.321645,"l":31.21,"n":39,"o":31.321645,"t":"2026-10-15T15:45:00Z","v":1584,"vw":31.25376},{"c":31.16,"h":31.25,"l":31.16,"n":44,"o":31.25,"t":"2026-10-15T15:50:00Z","v":1448,"vw":31.193168},{"c":31.145,"h":31.16,"l":31.145,"n":39,"o":31.16,"t":"2026-10-15T15:55:00Z","v":1249,"vw":31.156875},{"c":31,"h":31.13,"l":31,"n":64,"o":31.095,"t":"2026-10-15T16:00:00Z","v":2683,"vw":31.104418},{"c":31.025,"h":31.025,"l":31.025,"n":10,"o":31.025,"t":"2026-10-15T16:05:00Z","v":2184,"vw":31.025},{"c":31.115,"h":31.115,"l":31.025,"n":132,"o":31.06,"t":"2026-10-15T16:10:00Z","v":5446,"vw":31.088716},{"c":31.02,"h":31.085,"l":31.02,"n":75,"o":31.08,"t":"2026-10-15T16:15:00Z","v":2692,"vw":31.052635},{"c":31.075,"h":31.075,"l":31.04,"n":62,"o":31.04,"t":"2026-10-15T16:20:00Z","v":2832,"vw":31.053558},{"c":31.075,"h":31.09,"l":31.075,"n":60,"o":31.075,"t":"2026-10-15T16:25:00Z","v":3001,"vw":31.076346},{"c":31.11,"h":31.11,"l":31.04,"n":171,"o":31.07,"t":"2026-10-15T16:30:00Z","v":7189,"vw":31.080622},{"c":31.05,"h":31.15,"l":31.0473,"n":172,"o":31.09,"t":"2026-10-15T16:35:00Z","v":10885,"vw":31.100725},{"c":30.98,"h":31.055,"l":30.98,"n":40,"o":31.055,"t":"2026-10-15T16:40:00Z","v":1284,"vw":31.015625},{"c":30.945,"h":30.95,"l":30.9056,"n":47,"o":30.94,"t":"2026-10-15T16:45:00Z","v":1777,"vw":30.934255},{"c":30.915,"h":30.945,"l":30.9,"n":89,"o":30.91,"t":"2026-10-15T16:50:00Z","v":2805,"vw":30.918438},{"c":30.98,"h":30.98,"l":30.94,"n":85,"o":30.94,"t":"2026-10-15T16:55:00Z","v":2636,"vw":30.954314},{"c":30.95,"h":30.98,"l":30.94,"n":92,"o":30.98,"t":"2026-10-15T17:00:00Z","v":3492,"vw":30.955556},{"c":30.98,"h":30.98,"l":30.955,"n":38,"o":30.955,"t":"2026-10-15T17:05:00Z","v":1113,"vw":30.969225},{"c":30.93,"h":30.98,"l":30.92,"n":119,"o":30.98,"t":"2026-10-15T17:10:00Z","v":4830,"vw":30.937879},{"c":30.93,"h":30.93,"l":30.91,"n":18,"o":30.93,"t":"2026-10-15T17:15:00Z","v":860,"vw":30.927143},{"c":30.98,"h":31,"l":30.93,"n":165,"o":30.93,"t":"2026-10-15T17:20:00Z","v":5768,"vw":30.955798},{"c":31.03,"h":31.04,"l":30.98,"n":136,"o":30.98,"t":"2026-10-15T17:25:00Z","v":6243,"vw":31.00562},{"c":31.075,"h":31.09,"l":31.035,"n":107,"o":31.035,"t":"2026-10-15T17:30:00Z","v":3347,"vw":31.056579},{"c":31.05,"h":31.08,"l":31.05,"n":41,"o":31.07,"t":"2026-10-15T17:35:00Z","v":1436,"vw":31.061667},{"c":31.08,"h":31.08,"l":31.03,"n":69,"o":31.03,"t":"2026-10-15T17:40:00Z","v":1986,"vw":31.069022},{"c":31.125,"h":31.125,"l":31.075,"n":53,"o":31.075,"t":"2026-10-15T17:45:00Z","v":2645,"vw":31.092832},{"c":31.11,"h":31.13,"l":31.07,"n":50,"o":31.13,"t":"2026-10-15T17:50:00Z","v":2700,"vw":31.100435},{"c":31.155,"h":31.165,"l":31.095,"n":128,"o":31.1,"t":"2026-10-15T17:55:00Z","v":6090,"vw":31.125712},{"c":31.155,"h":31.18,"l":31.13,"n":112,"o":31.16,"t":"2026-10-15T18:00:00Z","v":7009,"vw":31.155365},{"c":31.22,"h":31.24,"l":31.155,"n":103,"o":31.155,"t":"2026-10-15T18:05:00Z","v":4831,"vw":31.193037},{"c":31.23,"h":31.245,"l":31.21,"n":42,"o":31.245,"t":"2026-10-15T18:10:00Z","v":2089,"vw":31.220769},{"c":31.23,"h":31.235,"l":31.23,"n":30,"o":31.235,"t":"2026-10-15T18:15:00Z","v":1654,"vw":31.231551},{"c":31.185,"h":31.235,"l":31.18,"n":78,"o":31.235,"t":"2026-10-15T18:20:00Z","v":2763,"vw":31.194761},{"c":31.21,"h":31.21,"l":31.185,"n":73,"o":31.185,"t":"2026-10-15T18:25:00Z","v":3477,"vw":31.204419},{"c":31.29,"h":31.31,"l":31.21,"n":151,"o":31.21,"t":"2026-10-15T18:30:00Z","v":5677,"vw":31.251879},{"c":31.29,"h":31.3,"l":31.27,"n":63,"o":31.3,"t":"2026-10-15T18:35:00Z","v":2118,"vw":31.284584},{"c":31.285,"h":31.29,"l":31.285,"n":42,"o":31.29,"t":"2026-10-15T18:40:00Z","v":1988,"vw":31.288333},{"c":31.255,"h":31.3,"l":31.24,"n":105,"o":31.28,"t":"2026-10-15T18:45:00Z","v":4332,"vw":31.272234},{"c":31.18,"h":31.255,"l":31.18,"n":197,"o":31.255,"t":"2026-10-15T18:50:00Z","v":11700,"vw":31.205881},{"c":31.205,"h":31.22,"l":31.18,"n":110,"o":31.18,"t":"2026-10-15T18:55:00Z","v":4366,"vw":31.20207},{"c":31.25,"h":31.26,"l":31.22,"n":135,"o":31.22,"t":"2026-10-15T19:00:00Z","v":5750,"vw":31.242854},{"c":31.29,"h":31.29,"l":31.26,"n":65,"o":31.26,"t":"2026-10-15T19:05:00Z","v":3150,"vw":31.27554},{"c":31.28,"h":31.29,"l":31.27,"n":123,"o":31.29,"t":"2026-10-15T19:10:00Z","v":6358,"vw":31.281145},{"c":31.3,"h":31.3,"l":31.28,"n":85,"o":31.28,"t":"2026-10-15T19:15:00Z","v":4917,"vw":31.287599},{"c":31.33,"h":31.34,"l":31.3,"n":115,"o":31.3,"t":"2026-10-15T19:20:00Z","v":4710,"vw":31.319427},{"c":31.305,"h":31.34,"l":31.3,"n":102,"o":31.33,"t":"2026-10-15T19:25:00Z","v":2674,"vw":31.325833},{"c":31.28,"h":31.31,"l":31.27,"n":160,"o":31.295,"t":"2026-10-15T19:30:00Z","v":7081,"vw":31.289786},{"c":31.28,"h":31.32,"l":31.27,"n":160,"o":31.285,"t":"2026-10-15T19:35:00Z","v":6235,"vw":31.294456},{"c":31.375,"h":31.375,"l":31.28,"n":238,"o":31.28,"t":"2026-10-15T19:40:00Z","v":7820,"vw":31.321356},{"c":31.33,"h":31.42,"l":31.33,"n":316,"o":31.395,"t":"2026-10-15T19:45:00Z","v":11652,"vw":31.397099},{"c":31.275,"h":31.31,"l":31.23,"n":280,"o":31.31,"t":"2026-10-15T19:50:00Z","v":12924,"vw":31.26424},{"c":31.39,"h":31.41,"l":31.27,"n":1043,"o":31.27,"t":"2026-10-15T19:55:00Z","v":56430,"vw":31.359836},{"c":31.4,"h":31.4,"l":31.4,"n":20,"o":31.4,"t":"2026-10-15T20:00:00Z","v":118903,"vw":31.4},{"c":31.47,"h":31.47,"l":31.38,"n":16,"o":31.38,"t":"2026-10-16T13:30:00Z","v":16121,"vw":31.380564},{"c":31.475,"h":31.475,"l":31.475,"n":4,"o":31.475,"t":"2026-10-16T13:35:00Z","v":119,"vw":31.475},{"c":31.475,"h":31.475,"l":31.475,"n":4,"o":31.475,"t":"2026-10-16T13:40:00Z","v":666,"vw":31.475},{"c":31.495,"h":31.495,"l":31.475,"n":11,"o":31.475,"t":"2026-10-16T13:45:00Z","v":353,"vw":31.481667},{"c":31.495,"h":31.495,"l":31.495,"n":19,"o":31.495,"t":"2026-10-16T13:50:00Z","v":2435,"vw":31.495},{"c":31.495,"h":31.495,"l":31.495,"n":6,"o":31.495,"t":"2026-10-16T13:55:00Z","v":138,"vw":31.495},{"c":31.42,"h":31.61,"l":31.3,"n":65,"o":31.45,"t":"2026-10-16T14:00:00Z","v":2487,"vw":31.46973},{"c":31.4,"h":31.4,"l":31.4,"n":6,"o":31.4,"t":"2026-10-16T14:05:00Z","v":164,"vw":31.4},{"c":31.3,"h":31.31,"l":31.3,"n":20,"o":31.31,"t":"2026-10-16T14:10:00Z","v":563,"vw":31.306198},{"c":31.34,"h":31.34,"l":31.34,"n":6,"o":31.34,"t":"2026-10-16T14:15:00Z","v":114,"vw":31.34},{"c":31.27,"h":31.27,"l":31.27,"n":21,"o":31.27,"t":"2026-10-16T14:20:00Z","v":388,"vw":31.27},{"c":31.265,"h":31.28,"l":31.22,"n":116,"o":31.25,"t":"2026-10-16T14:30:00Z","v":4242,"vw":31.258539},{"c":31.275,"h":31.3,"l":31.275,"n":22,"o":31.3,"t":"2026-10-16T14:35:00Z","v":604,"vw":31.283333},{"c":31.16,"h":31.24,"l":31.16,"n":78,"o":31.24,"t":"2026-10-16T14:40:00Z","v":2181,"vw":31.21813},{"c":31.12,"h":31.18,"l":31.12,"n":67,"o":31.18,"t":"2026-10-16T14:45:00Z","v":1572,"vw":31.1575},{"c":31.16,"h":31.18,"l":31.16,"n":26,"o":31.18,"t":"2026-10-16T14:50:00Z","v":633,"vw":31.168},{"c":31.19,"h":31.2,"l":31.17,"n":39,"o":31.175,"t":"2026-10-16T14:55:00Z","v":959,"vw":31.181863},{"c":31.19,"h":31.19,"l":31.14,"n":49,"o":31.14,"t":"2026-10-16T15:00:00Z","v":1209,"vw":31.170839},{"c":31.18,"h":31.22,"l":31.18,"n":69,"o":31.21,"t":"2026-10-16T15:05:00Z","v":1530,"vw":31.192329},{"c":31.23,"h":31.23,"l":31.22,"n":39,"o":31.22,"t":"2026-10-16T15:10:00Z","v":763,"vw":31.223333},{"c":31.34,"h":31.34,"l":31.2,"n":113,"o":31.22,"t":"2026-10-16T15:20:00Z","v":2452,"vw":31.264545},{"c":31.395,"h":31.41,"l":31.35,"n":78,"o":31.355,"t":"2026-10-16T15:25:00Z","v":2646,"vw":31.376053},{"c":31.405,"h":31.43,"l":31.388,"n":62,"o":31.42,"t":"2026-10-16T15:30:00Z","v":1157,"vw":31.411822},{"c":31.42,"h":31.435,"l":31.31,"n":137,"o":31.41,"t":"2026-10-16T15:35:00Z","v":6467,"vw":31.359423},{"c":31.42,"h":31.46,"l":31.42,"n":19,"o":31.46,"t":"2026-10-16T15:40:00Z","v":687,"vw":31.426173},{"c":31.46,"h":31.47,"l":31.3798,"n":43,"o":31.47,"t":"2026-10-16T15:45:00Z","v":946,"vw":31.422633},{"c":31.33,"h":31.415,"l":31.31,"n":191,"o":31.415,"t":"2026-10-16T15:50:00Z","v":13397,"vw":31.333423},{"c":31.32,"h":31.36,"l":31.32,"n":161,"o":31.35,"t":"2026-10-16T15:55:00Z","v":15803,"vw":31.321071},{"c":31.33,"h":31.35,"l":31.33,"n":40,"o":31.35,"t":"2026-10-16T16:00:00Z","v":1492,"vw":31.340412},{"c":31.38,"h":31.38,"l":31.34,"n":79,"o":31.34,"t":"2026-10-16T16:05:00Z","v":1639,"vw":31.365},{"c":31.35,"h":31.35,"l":31.35,"n":8,"o":31.35,"t":"2026-10-16T16:10:00Z","v":218,"vw":31.35},{"c":31.3,"h":31.39,"l":31.3,"n":131,"o":31.38,"t":"2026-10-16T16:15:00Z","v":5901,"vw":31.374531},{"c":31.34,"h":31.34,"l":31.25,"n":28,"o":31.25,"t":"2026-10-16T16:20:00Z","v":560,"vw":31.295},{"c":31.3,"h":31.335,"l":31.3,"n":31,"o":31.335,"t":"2026-10-16T16:25:00Z","v":752,"vw":31.328},{"c":31.305,"h":31.33,"l":31.29,"n":67,"o":31.33,"t":"2026-10-16T16:30:00Z","v":3169,"vw":31.320954},{"c":31.24,"h":31.305,"l":31.2,"n":53,"o":31.305,"t":"2026-10-16T16:35:00Z","v":3192,"vw":31.239967},{"c":31.285,"h":31.285,"l":31.25,"n":37,"o":31.25,"t":"2026-10-16T16:40:00Z","v":1492,"vw":31.268182},{"c":31.24,"h":31.31,"l":31.24,"n":73,"o":31.26,"t":"2026-10-16T16:45:00Z","v":2739,"vw":31.272334},{"c":31.23,"h":31.2435,"l":31.19,"n":59,"o":31.24,"t":"2026-10-16T16:50:00Z","v":2159,"vw":31.223562},{"c":31.1978,"h":31.1978,"l":31.1978,"n":8,"o":31.1978,"t":"2026-10-16T16:55:00Z","v":1093,"vw":31.1978},{"c":31.18,"h":31.2,"l":31.14,"n":63,"o":31.2,"t":"2026-10-16T17:00:00Z","v":2754,"vw":31.185556},{"c":31.16,"h":31.185,"l":31.16,"n":49,"o":31.17,"t":"2026-10-16T17:05:00Z","v":1409,"vw":31.174995},{"c":31.14,"h":31.165,"l":31.14,"n":40,"o":31.165,"t":"2026-10-16T17:10:00Z","v":2095,"vw":31.159649},{"c":31.1,"h":31.14,"l":31.1,"n":65,"o":31.115,"t":"2026-10-16T17:15:00Z","v":2663,"vw":31.124688},{"c":31.15,"h":31.15,"l":31.11,"n":71,"o":31.11,"t":"2026-10-16T17:20:00Z","v":1726,"vw":31.13},{"c":31.145,"h":31.145,"l":31.145,"n":21,"o":31.145,"t":"2026-10-16T17:25:00Z","v":419,"vw":31.145},{"c":31.13,"h":31.145,"l":31.11,"n":61,"o":31.145,"t":"2026-10-16T17:30:00Z","v":2269,"vw":31.132981},{"c":31.18,"h":31.18,"l":31.105,"n":56,"o":31.105,"t":"2026-10-16T17:35:00Z","v":1615,"vw":31.157115},{"c":31.23,"h":31.24,"l":31.19,"n":51,"o":31.19,"t":"2026-10-16T17:40:00Z","v":2066,"vw":31.22216},{"c":31.18,"h":31.18,"l":31.18,"n":12,"o":31.18,"t":"2026-10-16T17:45:00Z","v":154,"vw":31.18},{"c":31.145,"h":31.18,"l":31.13,"n":77,"o":31.18,"t":"2026-10-16T17:50:00Z","v":2422,"vw":31.161603},{"c":31.15,"h":31.17,"l":31.145,"n":54,"o":31.145,"t":"2026-10-16T17:55:00Z","v":1238,"vw":31.15},{"c":31.105,"h":31.145,"l":31.105,"n":63,"o":31.145,"t":"2026-10-16T18:00:00Z","v":1827,"vw":31.125455},{"c":31.13,"h":31.13,"l":31.13,"n":25,"o":31.13,"t":"2026-10-16T18:05:00Z","v":764,"vw":31.13},{"c":31.125,"h":31.125,"l":31.125,"n":21,"o":31.125,"t":"2026-10-16T18:10:00Z","v":428,"vw":31.125},{"c":31.145,"h":31.15,"l":31.145,"n":24,"o":31.15,"t":"2026-10-16T18:15:00Z","v":500,"vw":31.148333},{"c":31.17,"h":31.17,"l":31.17,"n":28,"o":31.17,"t":"2026-10-16T18:20:00Z","v":518,"vw":31.17},{"c":31.14,"h":31.175,"l":31.12,"n":89,"o":31.175,"t":"2026-10-16T18:25:00Z","v":4921,"vw":31.162903},{"c":31.15,"h":31.15,"l":31.12,"n":60,"o":31.12,"t":"2026-10-16T18:30:00Z","v":1246,"vw":31.136667},{"c":31.26,"h":31.26,"l":31.13,"n":124,"o":31.145,"t":"2026-10-16T18:35:00Z","v":6259,"vw":31.170613},{"c":31.295,"h":31.3,"l":31.295,"n":50,"o":31.3,"t":"2026-10-16T18:40:00Z","v":1258,"vw":31.296429},{"c":31.34,"h":31.36,"l":31.32,"n":117,"o":31.32,"t":"2026-10-16T18:45:00Z","v":3195,"vw":31.332877},{"c":31.315,"h":31.33,"l":31.3,"n":94,"o":31.325,"t":"2026-10-16T18:50:00Z","v":9732,"vw":31.322613},{"c":31.31,"h":31.315,"l":31.295,"n":93,"o":31.315,"t":"2026-10-16T18:55:00Z","v":3592,"vw":31.305736},{"c":31.245,"h":31.3,"l":31.245,"n":125,"o":31.3,"t":"2026-10-16T19:00:00Z","v":6411,"vw":31.28602},{"c":31.25,"h":31.27,"l":31.25,"n":87,"o":31.26,"t":"2026-10-16T19:05:00Z","v":4116,"vw":31.253387},{"c":31.29,"h":31.29,"l":31.26,"n":81,"o":31.26,"t":"2026-10-16T19:10:00Z","v":2934,"vw":31.275506},{"c":31.245,"h":31.3,"l":31.245,"n":98,"o":31.3,"t":"2026-10-16T19:15:00Z","v":2481,"vw":31.277813},{"c":31.27,"h":31.27,"l":31.255,"n":63,"o":31.255,"t":"2026-10-16T19:20:00Z","v":1606,"vw":31.263},{"c":31.29,"h":31.29,"l":31.28,"n":45,"o":31.28,"t":"2026-10-16T19:25:00Z","v":1631,"vw":31.288099},{"c":31.36,"h":31.36,"l":31.2801,"n":112,"o":31.3,"t":"2026-10-16T19:30:00Z","v":3732,"vw":31.313858},{"c":31.37,"h":31.37,"l":31.33,"n":96,"o":31.33,"t":"2026-10-16T19:35:00Z","v":3721,"vw":31.363686},{"c":31.29,"h":31.35,"l":31.2,"n":211,"o":31.35,"t":"2026-10-16T19:40:00Z","v":27961,"vw":31.297172},{"c":31.26,"h":31.33,"l":31.22,"n":278,"o":31.3,"t":"2026-10-16T19:45:00Z","v":11759,"vw":31.26486},{"c":31.23,"h":31.305,"l":31.22,"n":167,"o":31.25,"t":"2026-10-16T19:50:00Z","v":5900,"vw":31.275608},{"c":31.19,"h":31.305,"l":31.18,"n":808,"o":31.23,"t":"2026-10-16T19:55:00Z","v":42748,"vw":31.232718},{"c":31.19,"h":31.19,"l":31.19,"n":20,"o":31.19,"t":"2026-10-16T20:00:00Z","v":124144,"vw":31.19},{"c":31.15,"h":31.15,"l":31.15,"n":6,"o":31.15,"t":"2026-10-19T13:30:00Z","v":1469,"vw":31.15},{"c":30.99,"h":30.99,"l":30.99,"n":4,"o":30.99,"t":"2026-10-19T13:35:00Z","v":224,"vw":30.99},{"c":31.13,"h":31.13,"l":31.13,"n":3,"o":31.13,"t":"2026-10-19T13:40:00Z","v":152,"vw":31.13},{"c":31.14,"h":31.335,"l":30.9944,"n":28,"o":30.9944,"t":"2026-10-19T13:50:00Z","v":3875,"vw":31.05918},{"c":31.34,"h":31.34,"l":31.34,"n":6,"o":31.34,"t":"2026-10-19T13:55:00Z","v":218,"vw":31.34},{"c":31.08,"h":31.08,"l":31.08,"n":5,"o":31.08,"t":"2026-10-19T14:05:00Z","v":260,"vw":31.08},{"c":31.08,"h":31.08,"l":30.9593,"n":5,"o":30.9593,"t":"2026-10-19T14:15:00Z","v":302,"vw":31.006448},{"c":31.08,"h":31.08,"l":31.08,"n":8,"o":31.08,"t":"2026-10-19T14:35:00Z","v":449,"vw":31.08},{"c":30.845,"h":30.89,"l":30.78,"n":53,"o":30.89,"t":"2026-10-19T14:40:00Z","v":1895,"vw":30.852727},{"c":30.96,"h":30.96,"l":30.95,"n":9,"o":30.95,"t":"2026-10-19T14:45:00Z","v":322,"vw":30.956431},{"c":30.85,"h":30.97,"l":30.85,"n":48,"o":30.905,"t":"2026-10-19T14:50:00Z","v":1039,"vw":30.900622},{"c":30.91,"h":30.91,"l":30.91,"n":11,"o":30.91,"t":"2026-10-19T15:05:00Z","v":229,"vw":30.91},{"c":30.98,"h":30.995,"l":30.94,"n":186,"o":30.95,"t":"2026-10-19T15:10:00Z","v":6782,"vw":30.957442},{"c":30.97,"h":31.04,"l":30.95,"n":111,"o":31.005,"t":"2026-10-19T15:15:00Z","v":4163,"vw":30.979921},{"c":30.96,"h":30.96,"l":30.96,"n":10,"o":30.96,"t":"2026-10-19T15:20:00Z","v":281,"vw":30.96},{"c":30.96,"h":30.96,"l":30.96,"n":20,"o":30.96,"t":"2026-10-19T15:25:00Z","v":1175,"vw":30.96},{"c":31.05,"h":31.05,"l":30.96,"n":89,"o":30.96,"t":"2026-10-19T15:30:00Z","v":3005,"vw":31.000139},{"c":31.01,"h":31.04,"l":31.01,"n":40,"o":31.04,"t":"2026-10-19T15:35:00Z","v":1056,"vw":31.03},{"c":31.07,"h":31.07,"l":31.015,"n":98,"o":31.015,"t":"2026-10-19T15:40:00Z","v":2798,"vw":31.047},{"c":31.1,"h":31.11,"l":31.09,"n":23,"o":31.1,"t":"2026-10-19T15:45:00Z","v":899,"vw":31.098645},{"c":31.1,"h":31.1,"l":31.1,"n":46,"o":31.1,"t":"2026-10-19T15:50:00Z","v":1245,"vw":31.1},{"c":31.055,"h":31.11,"l":31.04,"n":46,"o":31.11,"t":"2026-10-19T15:55:00Z","v":2139,"vw":31.073578},{"c":31.02,"h":31.09,"l":30.99,"n":48,"o":31.09,"t":"2026-10-19T16:00:00Z","v":1754,"vw":31.043988},{"c":31.04,"h":31.04,"l":30.99,"n":27,"o":31.04,"t":"2026-10-19T16:05:00Z","v":1214,"vw":31.028551},{"c":31.03,"h":31.04,"l":31.03,"n":61,"o":31.04,"t":"2026-10-19T16:10:00Z","v":1714,"vw":31.033103},{"c":31.06,"h":31.06,"l":31.04,"n":51,"o":31.04,"t":"2026-10-19T16:15:00Z","v":2049,"vw":31.044808},{"c":31.11,"h":31.11,"l":31.03,"n":65,"o":31.06,"t":"2026-10-19T16:20:00Z","v":2074,"vw":31.06541},{"c":31.09,"h":31.14,"l":31.085,"n":41,"o":31.11,"t":"2026-10-19T16:25:00Z","v":2358,"vw":31.105598},{"c":31.115,"h":31.17,"l":31.115,"n":23,"o":31.17,"t":"2026-10-19T16:30:00Z","v":792,"vw":31.14344},{"c":31.14,"h":31.16,"l":31.115,"n":26,"o":31.16,"t":"2026-10-19T16:35:00Z","v":1179,"vw":31.134922},{"c":31.24,"h":31.25,"l":31.105,"n":232,"o":31.14,"t":"2026-10-19T16:40:00Z","v":27815,"vw":31.209494},{"c":31.24,"h":31.25,"l":31.24,"n":22,"o":31.24,"t":"2026-10-19T16:45:00Z","v":763,"vw":31.2425},{"c":31.28,"h":31.28,"l":31.25,"n":33,"o":31.25,"t":"2026-10-19T16:50:00Z","v":877,"vw":31.2725},{"c":31.24,"h":31.28,"l":31.23,"n":60,"o":31.28,"t":"2026-10-19T16:55:00Z","v":2341,"vw":31.255793},{"c":31.1934,"h":31.26,"l":31.1934,"n":92,"o":31.26,"t":"2026-10-19T17:00:00Z","v":3479,"vw":31.221709},{"c":31.2166,"h":31.24,"l":31.21,"n":36,"o":31.24,"t":"2026-10-19T17:05:00Z","v":2067,"vw":31.228253},{"c":31.2072,"h":31.24,"l":31.2072,"n":43,"o":31.24,"t":"2026-10-19T17:10:00Z","v":2771,"vw":31.219689},{"c":31.25,"h":31.25,"l":31.2001,"n":54,"o":31.25,"t":"2026-10-19T17:15:00Z","v":3163,"vw":31.218219},{"c":31.24,"h":31.24,"l":31.201,"n":28,"o":31.24,"t":"2026-10-19T17:20:00Z","v":756,"vw":31.232108},{"c":31.23,"h":31.26,"l":31.22,"n":112,"o":31.24,"t":"2026-10-19T17:25:00Z","v":4761,"vw":31.249042},{"c":31.1929,"h":31.26,"l":31.15,"n":91,"o":31.25,"t":"2026-10-19T17:30:00Z","v":3321,"vw":31.199238},{"c":31.19,"h":31.19,"l":31.16,"n":51,"o":31.19,"t":"2026-10-19T17:35:00Z","v":1195,"vw":31.181127},{"c":31.18,"h":31.2,"l":31.15,"n":42,"o":31.2,"t":"2026-10-19T17:40:00Z","v":1562,"vw":31.177},{"c":31.155,"h":31.18,"l":31.14,"n":29,"o":31.18,"t":"2026-10-19T17:45:00Z","v":1711,"vw":31.160817},{"c":31.18,"h":31.18,"l":31.155,"n":60,"o":31.18,"t":"2026-10-19T17:50:00Z","v":1409,"vw":31.174754},{"c":31.2,"h":31.2,"l":31.2,"n":44,"o":31.2,"t":"2026-10-19T17:55:00Z","v":1526,"vw":31.2},{"c":31.23,"h":31.23,"l":31.2,"n":80,"o":31.2,"t":"2026-10-19T18:00:00Z","v":2436,"vw":31.218056},{"c":31.18,"h":31.25,"l":31.18,"n":80,"o":31.25,"t":"2026-10-19T18:05:00Z","v":2039,"vw":31.215316},{"c":31.2,"h":31.21,"l":31.2,"n":26,"o":31.21,"t":"2026-10-19T18:10:00Z","v":985,"vw":31.205298},{"c":31.15,"h":31.2,"l":31.15,"n":35,"o":31.2,"t":"2026-10-19T18:15:00Z","v":1454,"vw":31.186288},{"c":31.18,"h":31.2,"l":31.15,"n":33,"o":31.2,"t":"2026-10-19T18:20:00Z","v":995,"vw":31.181046},{"c":31.14,"h":31.2,"l":31.14,"n":134,"o":31.18,"t":"2026-10-19T18:25:00Z","v":7656,"vw":31.184197},{"c":31.18,"h":31.18,"l":31.18,"n":19,"o":31.18,"t":"2026-10-19T18:30:00Z","v":558,"vw":31.18},{"c":31.185,"h":31.19,"l":31.155,"n":86,"o":31.18,"t":"2026-10-19T18:35:00Z","v":2728,"vw":31.182377},{"c":31.16,"h":31.22,"l":31.16,"n":42,"o":31.2,"t":"2026-10-19T18:40:00Z","v":1623,"vw":31.185928},{"c":31.13,"h":31.21,"l":31.13,"n":16,"o":31.21,"t":"2026-10-19T18:45:00Z","v":926,"vw":31.196047},{"c":31.15,"h":31.18,"l":31.13,"n":87,"o":31.17,"t":"2026-10-19T18:50:00Z","v":4304,"vw":31.157043},{"c":30.985,"h":31.15,"l":30.96,"n":121,"o":31.14,"t":"2026-10-19T18:55:00Z","v":18719,"vw":31.097687},{"c":30.98,"h":31.02,"l":30.98,"n":50,"o":31.02,"t":"2026-10-19T19:00:00Z","v":1954,"vw":31.002337},{"c":30.99,"h":31.01,"l":30.985,"n":90,"o":31.01,"t":"2026-10-19T19:05:00Z","v":4577,"vw":31.005558},{"c":30.98,"h":31,"l":30.95,"n":88,"o":31,"t":"2026-10-19T19:10:00Z","v":4659,"vw":30.976781},{"c":30.985,"h":30.99,"l":30.965,"n":84,"o":30.98,"t":"2026-10-19T19:15:00Z","v":3002,"vw":30.982252},{"c":30.94,"h":31,"l":30.94,"n":124,"o":30.985,"t":"2026-10-19T19:20:00Z","v":5756,"vw":30.972851},{"c":30.9301,"h":30.96,"l":30.92,"n":101,"o":30.96,"t":"2026-10-19T19:25:00Z","v":3701,"vw":30.945319},{"c":30.98,"h":30.98,"l":30.93,"n":297,"o":30.96,"t":"2026-10-19T19:30:00Z","v":14075,"vw":30.955518},{"c":30.85,"h":30.98,"l":30.85,"n":138,"o":30.98,"t":"2026-10-19T19:35:00Z","v":4229,"vw":30.916154},{"c":30.98,"h":30.98,"l":30.87,"n":182,"o":30.87,"t":"2026-10-19T19:40:00Z","v":6810,"vw":30.928083},{"c":30.89,"h":31,"l":30.89,"n":208,"o":31,"t":"2026-10-19T19:45:00Z","v":10445,"vw":30.948121},{"c":30.87,"h":30.91,"l":30.87,"n":198,"o":30.91,"t":"2026-10-19T19:50:00Z","v":12239,"vw":30.896226},{"c":30.86,"h":30.92,"l":30.79,"n":813,"o":30.89,"t":"2026-10-19T19:55:00Z","v":43241,"vw":30.869106},{"c":30.85,"h":30.85,"l":30.85,"n":19,"o":30.85,"t":"2026-10-19T20:00:00Z","v":77692,"vw":30.85},{"c":31.515,"h":31.6,"l":31.22,"n":59,"o":31.22,"t":"2026-10-20T13:30:00Z","v":9364,"vw":31.334922},{"c":31.81,"h":31.81,"l":31.54,"n":119,"o":31.58,"t":"2026-10-20T13:35:00Z","v":4539,"vw":31.618121},{"c":31.71,"h":31.85,"l":31.71,"n":56,"o":31.82,"t":"2026-10-20T13:40:00Z","v":1700,"vw":31.775},{"c":31.98,"h":31.98,"l":31.82,"n":113,"o":31.85,"t":"2026-10-20T13:45:00Z","v":8446,"vw":31.848122},{"c":31.94,"h":32.02,"l":31.91,"n":115,"o":31.99,"t":"2026-10-20T13:50:00Z","v":12084,"vw":31.994858},{"c":31.75,"h":31.855,"l":31.74,"n":43,"o":31.8439,"t":"2026-10-20T13:55:00Z","v":1841,"vw":31.812585},{"c":31.75,"h":31.75,"l":31.75,"n":3,"o":31.75,"t":"2026-10-20T14:00:00Z","v":186,"vw":31.75},{"c":31.575,"h":31.575,"l":31.46,"n":43,"o":31.545,"t":"2026-10-20T14:05:00Z","v":1821,"vw":31.514677},{"c":31.66,"h":31.82,"l":31.66,"n":67,"o":31.7,"t":"2026-10-20T14:10:00Z","v":1446,"vw":31.738462},{"c":31.61,"h":31.62,"l":31.61,"n":20,"o":31.62,"t":"2026-10-20T14:15:00Z","v":287,"vw":31.615},{"c":31.625,"h":31.625,"l":31.625,"n":24,"o":31.625,"t":"2026-10-20T14:20:00Z","v":1026,"vw":31.625},{"c":31.56,"h":31.56,"l":31.56,"n":6,"o":31.56,"t":"2026-10-20T14:25:00Z","v":267,"vw":31.56},{"c":31.66,"h":31.66,"l":31.58,"n":66,"o":31.595,"t":"2026-10-20T14:30:00Z","v":6363,"vw":31.593189},{"c":31.61,"h":31.61,"l":31.61,"n":35,"o":31.61,"t":"2026-10-20T14:35:00Z","v":749,"vw":31.61},{"c":31.6,"h":31.67,"l":31.6,"n":25,"o":31.66,"t":"2026-10-20T14:40:00Z","v":601,"vw":31.629817},{"c":31.59,"h":31.66,"l":31.59,"n":69,"o":31.66,"t":"2026-10-20T14:45:00Z","v":3434,"vw":31.622709},{"c":31.595,"h":31.64,"l":31.595,"n":151,"o":31.615,"t":"2026-10-20T14:50:00Z","v":6010,"vw":31.612567},{"c":31.58,"h":31.63,"l":31.58,"n":72,"o":31.625,"t":"2026-10-20T14:55:00Z","v":2695,"vw":31.611728},{"c":31.61,"h":31.65,"l":31.56,"n":111,"o":31.56,"t":"2026-10-20T15:00:00Z","v":4198,"vw":31.590961},{"c":31.595,"h":31.63,"l":31.57,"n":138,"o":31.61,"t":"2026-10-20T15:05:00Z","v":6782,"vw":31.612964},{"c":31.58,"h":31.635,"l":31.58,"n":50,"o":31.635,"t":"2026-10-20T15:10:00Z","v":1081,"vw":31.607052},{"c":31.514,"h":31.65,"l":31.49,"n":138,"o":31.63,"t":"2026-10-20T15:15:00Z","v":11004,"vw":31.582766},{"c":31.545,"h":31.55,"l":31.545,"n":16,"o":31.55,"t":"2026-10-20T15:20:00Z","v":309,"vw":31.5475},{"c":31.51,"h":31.51,"l":31.51,"n":33,"o":31.51,"t":"2026-10-20T15:25:00Z","v":1046,"vw":31.51},{"c":31.47,"h":31.47,"l":31.47,"n":24,"o":31.47,"t":"2026-10-20T15:30:00Z","v":477,"vw":31.47},{"c":31.47,"h":31.47,"l":31.425,"n":31,"o":31.425,"t":"2026-10-20T15:35:00Z","v":613,"vw":31.4475},{"c":31.51,"h":31.51,"l":31.51,"n":15,"o":31.51,"t":"2026-10-20T15:45:00Z","v":415,"vw":31.51},{"c":31.435,"h":31.44,"l":31.43,"n":33,"o":31.43,"t":"2026-10-20T15:55:00Z","v":1023,"vw":31.434167},{"c":31.45,"h":31.45,"l":31.44,"n":48,"o":31.44,"t":"2026-10-20T16:00:00Z","v":1005,"vw":31.443333},{"c":31.41,"h":31.41,"l":31.41,"n":7,"o":31.41,"t":"2026-10-20T16:10:00Z","v":247,"vw":31.41},{"c":31.38,"h":31.4,"l":31.38,"n":16,"o":31.4,"t":"2026-10-20T16:15:00Z","v":301,"vw":31.390909},{"c":31.39,"h":31.39,"l":31.36,"n":13,"o":31.36,"t":"2026-10-20T16:20:00Z","v":1145,"vw":31.386859},{"c":31.4,"h":31.4,"l":31.4,"n":3,"o":31.4,"t":"2026-10-20T16:25:00Z","v":104,"vw":31.4},{"c":31.4,"h":31.4,"l":31.4,"n":21,"o":31.4,"t":"2026-10-20T16:30:00Z","v":444,"vw":31.4},{"c":31.4,"h":31.4,"l":31.375,"n":27,"o":31.375,"t":"2026-10-20T16:35:00Z","v":670,"vw":31.382418},{"c":31.3815,"h":31.3815,"l":31.3815,"n":5,"o":31.3815,"t":"2026-10-20T16:40:00Z","v":914,"vw":31.3815},{"c":31.39,"h":31.45,"l":31.39,"n":70,"o":31.45,"t":"2026-10-20T16:50:00Z","v":2069,"vw":31.420571},{"c":31.4,"h":31.4,"l":31.3964,"n":6,"o":31.3964,"t":"2026-10-20T16:55:00Z","v":408,"vw":31.398079},{"c":31.37,"h":31.425,"l":31.37,"n":109,"o":31.42,"t":"2026-10-20T17:05:00Z","v":3831,"vw":31.405683},{"c":31.42,"h":31.42,"l":31.42,"n":12,"o":31.42,"t":"2026-10-20T17:15:00Z","v":270,"vw":31.42},{"c":31.425,"h":31.425,"l":31.39,"n":81,"o":31.4,"t":"2026-10-20T17:25:00Z","v":5611,"vw":31.405555},{"c":31.49,"h":31.5,"l":31.45,"n":114,"o":31.45,"t":"2026-10-20T17:30:00Z","v":4559,"vw":31.472034},{"c":31.56,"h":31.56,"l":31.56,"n":13,"o":31.56,"t":"2026-10-20T17:35:00Z","v":509,"vw":31.56},{"c":31.56,"h":31.56,"l":31.56,"n":7,"o":31.56,"t":"2026-10-20T17:40:00Z","v":248,"vw":31.56},{"c":31.57,"h":31.57,"l":31.57,"n":6,"o":31.57,"t":"2026-10-20T17:45:00Z","v":171,"vw":31.57},{"c":31.56,"h":31.56,"l":31.56,"n":4,"o":31.56,"t":"2026-10-20T17:50:00Z","v":108,"vw":31.56},{"c":31.51,"h":31.56,"l":31.51,"n":7,"o":31.56,"t":"2026-10-20T17:55:00Z","v":250,"vw":31.535},{"c":31.45,"h":31.525,"l":31.43,"n":96,"o":31.525,"t":"2026-10-20T18:00:00Z","v":3120,"vw":31.447563},{"c":31.45,"h":31.45,"l":31.45,"n":16,"o":31.45,"t":"2026-10-20T18:05:00Z","v":416,"vw":31.45},{"c":31.42,"h":31.44,"l":31.405,"n":192,"o":31.42,"t":"2026-10-20T18:10:00Z","v":21669,"vw":31.424811},{"c":31.51,"h":31.51,"l":31.405,"n":64,"o":31.405,"t":"2026-10-20T18:15:00Z","v":3170,"vw":31.456617},{"c":31.51,"h":31.51,"l":31.51,"n":3,"o":31.51,"t":"2026-10-20T18:20:00Z","v":103,"vw":31.51},{"c":31.55,"h":31.55,"l":31.52,"n":48,"o":31.52,"t":"2026-10-20T18:40:00Z","v":1058,"vw":31.535},{"c":31.55,"h":31.55,"l":31.55,"n":3,"o":31.55,"t":"2026-10-20T18:45:00Z","v":302,"vw":31.55},{"c":31.475,"h":31.49,"l":31.47,"n":107,"o":31.49,"t":"2026-10-20T18:50:00Z","v":16080,"vw":31.475608},{"c":31.57,"h":31.57,"l":31.475,"n":123,"o":31.475,"t":"2026-10-20T18:55:00Z","v":6378,"vw":31.491654},{"c":31.6999,"h":31.6999,"l":31.61,"n":46,"o":31.61,"t":"2026-10-20T19:00:00Z","v":6773,"vw":31.680493},{"c":31.57,"h":31.57,"l":31.57,"n":12,"o":31.57,"t":"2026-10-20T19:10:00Z","v":280,"vw":31.57},{"c":31.6,"h":31.635,"l":31.56,"n":88,"o":31.56,"t":"2026-10-20T19:15:00Z","v":3761,"vw":31.610791},{"c":31.59,"h":31.595,"l":31.59,"n":27,"o":31.595,"t":"2026-10-20T19:20:00Z","v":690,"vw":31.59125},{"c":31.665,"h":31.665,"l":31.62,"n":94,"o":31.62,"t":"2026-10-20T19:25:00Z","v":3647,"vw":31.639356},{"c":31.81,"h":31.81,"l":31.66,"n":152,"o":31.69,"t":"2026-10-20T19:30:00Z","v":5876,"vw":31.702212},{"c":31.8,"h":31.825,"l":31.78,"n":104,"o":31.78,"t":"2026-10-20T19:35:00Z","v":4041,"vw":31.808768},{"c":31.81,"h":31.82,"l":31.79,"n":96,"o":31.82,"t":"2026-10-20T19:40:00Z","v":3559,"vw":31.807484},{"c":31.785,"h":31.86,"l":31.77,"n":220,"o":31.83,"t":"2026-10-20T19:45:00Z","v":7551,"vw":31.824293},{"c":31.76,"h":31.77,"l":31.74,"n":169,"o":31.75,"t":"2026-10-20T19:50:00Z","v":6336,"vw":31.759295},{"c":31.77,"h":31.838,"l":31.75,"n":810,"o":31.765,"t":"2026-10-20T19:55:00Z","v":32648,"vw":31.794942},{"c":31.76,"h":31.76,"l":31.76,"n":17,"o":31.76,"t":"2026-10-20T20:00:00Z","v":101296,"vw":31.76},{"c":31.7,"h":31.7,"l":31.7,"n":1,"o":31.7,"t":"2026-10-21T13:00:00Z","v":150,"vw":31.7},{"c":31.665,"h":32.07,"l":31.4801,"n":16,"o":32.07,"t":"2026-10-21T13:30:00Z","v":5900,"vw":32.036273},{"c":31.5102,"h":31.5102,"l":31.5102,"n":3,"o":31.5102,"t":"2026-10-21T13:35:00Z","v":413,"vw":31.5102},{"c":31.93,"h":31.93,"l":31.93,"n":4,"o":31.93,"t":"2026-10-21T13:40:00Z","v":138,"vw":31.93},{"c":31.765,"h":31.765,"l":31.5563,"n":4,"o":31.5563,"t":"2026-10-21T13:45:00Z","v":727,"vw":31.639207},{"c":31.92,"h":31.92,"l":31.62,"n":17,"o":31.62,"t":"2026-10-21T13:50:00Z","v":592,"vw":31.77},{"c":31.43,"h":31.57,"l":31.39,"n":46,"o":31.57,"t":"2026-10-21T14:00:00Z","v":2778,"vw":31.43375},{"c":31.515,"h":31.5225,"l":31.515,"n":12,"o":31.5225,"t":"2026-10-21T14:10:00Z","v":706,"vw":31.516093},{"c":31.515,"h":31.5225,"l":31.515,"n":10,"o":31.515,"t":"2026-10-21T14:15:00Z","v":611,"vw":31.516453},{"c":31.715,"h":31.715,"l":31.63,"n":54,"o":31.66,"t":"2026-10-21T14:20:00Z","v":1601,"vw":31.677011},{"c":31.745,"h":31.745,"l":31.745,"n":64,"o":31.745,"t":"2026-10-21T14:25:00Z","v":826,"vw":31.745},{"c":31.75,"h":31.75,"l":31.72,"n":22,"o":31.72,"t":"2026-10-21T14:30:00Z","v":468,"vw":31.735},{"c":31.74,"h":31.75,"l":31.74,"n":19,"o":31.75,"t":"2026-10-21T14:35:00Z","v":593,"vw":31.746667},{"c":31.8,"h":31.81,"l":31.79,"n":112,"o":31.79,"t":"2026-10-21T14:40:00Z","v":3285,"vw":31.798571},{"c":31.885,"h":31.885,"l":31.83,"n":102,"o":31.83,"t":"2026-10-21T14:45:00Z","v":2577,"vw":31.869425},{"c":31.93,"h":31.93,"l":31.895,"n":59,"o":31.895,"t":"2026-10-21T14:50:00Z","v":4631,"vw":31.902354},{"c":31.915,"h":31.93,"l":31.89,"n":92,"o":31.93,"t":"2026-10-21T14:55:00Z","v":3207,"vw":31.916223},{"c":31.86,"h":31.915,"l":31.83,"n":70,"o":31.915,"t":"2026-10-21T15:00:00Z","v":2166,"vw":31.864873},{"c":31.855,"h":31.855,"l":31.83,"n":47,"o":31.83,"t":"2026-10-21T15:05:00Z","v":1205,"vw":31.844},{"c":31.855,"h":31.855,"l":31.855,"n":11,"o":31.855,"t":"2026-10-21T15:10:00Z","v":232,"vw":31.855},{"c":31.855,"h":31.855,"l":31.855,"n":11,"o":31.855,"t":"2026-10-21T15:15:00Z","v":249,"vw":31.855},{"c":31.875,"h":31.95,"l":31.875,"n":188,"o":31.89,"t":"2026-10-21T15:20:00Z","v":6578,"vw":31.908865},{"c":31.96,"h":31.96,"l":31.9,"n":44,"o":31.9,"t":"2026-10-21T15:25:00Z","v":999,"vw":31.924706},{"c":31.79,"h":31.93,"l":31.79,"n":87,"o":31.9001,"t":"2026-10-21T15:30:00Z","v":3711,"vw":31.876026},{"c":31.845,"h":31.845,"l":31.845,"n":20,"o":31.845,"t":"2026-10-21T15:35:00Z","v":595,"vw":31.845},{"c":31.845,"h":31.845,"l":31.845,"n":8,"o":31.845,"t":"2026-10-21T15:40:00Z","v":248,"vw":31.845},{"c":32,"h":32,"l":31.86,"n":150,"o":31.86,"t":"2026-10-21T15:45:00Z","v":6936,"vw":31.916405},{"c":32.05,"h":32.05,"l":31.975,"n":89,"o":31.975,"t":"2026-10-21T15:50:00Z","v":4685,"vw":32.017284},{"c":32.085,"h":32.085,"l":32.02,"n":87,"o":32.045,"t":"2026-10-21T15:55:00Z","v":3722,"vw":32.053695},{"c":32.1,"h":32.11,"l":32.07,"n":89,"o":32.08,"t":"2026-10-21T16:00:00Z","v":4627,"vw":32.084819},{"c":32.11,"h":32.11,"l":32.07,"n":46,"o":32.075,"t":"2026-10-21T16:05:00Z","v":1978,"vw":32.100735},{"c":32.21,"h":32.24,"l":32.13,"n":124,"o":32.13,"t":"2026-10-21T16:10:00Z","v":4919,"vw":32.187479},{"c":32.25,"h":32.255,"l":32.21,"n":100,"o":32.21,"t":"2026-10-21T16:15:00Z","v":3412,"vw":32.236231},{"c":32.26,"h":32.26,"l":32.24,"n":96,"o":32.26,"t":"2026-10-21T16:20:00Z","v":2420,"vw":32.254333},{"c":32.26,"h":32.285,"l":32.24,"n":203,"o":32.25,"t":"2026-10-21T16:25:00Z","v":6556,"vw":32.261579},{"c":32.31,"h":32.31,"l":32.25,"n":51,"o":32.27,"t":"2026-10-21T16:30:00Z","v":2093,"vw":32.283394},{"c":32.32,"h":32.33,"l":32.27,"n":122,"o":32.33,"t":"2026-10-21T16:35:00Z","v":3810,"vw":32.29451},{"c":32.265,"h":32.34,"l":32.25,"n":147,"o":32.32,"t":"2026-10-21T16:40:00Z","v":6953,"vw":32.296456},{"c":32.275,"h":32.275,"l":32.24,"n":79,"o":32.24,"t":"2026-10-21T16:45:00Z","v":4116,"vw":32.266057},{"c":32.29,"h":32.3,"l":32.25,"n":23,"o":32.275,"t":"2026-10-21T16:50:00Z","v":1243,"vw":32.2885},{"c":32.29,"h":32.32,"l":32.28,"n":115,"o":32.29,"t":"2026-10-21T16:55:00Z","v":4354,"vw":32.299399},{"c":32.355,"h":32.38,"l":32.295,"n":97,"o":32.32,"t":"2026-10-21T17:00:00Z","v":4567,"vw":32.335147},{"c":32.32,"h":32.38,"l":32.31,"n":208,"o":32.355,"t":"2026-10-21T17:05:00Z","v":16732,"vw":32.353609},{"c":32.2,"h":32.35,"l":32.2,"n":198,"o":32.3,"t":"2026-10-21T17:10:00Z","v":17861,"vw":32.247799},{"c":32.29,"h":32.31,"l":32.255,"n":79,"o":32.255,"t":"2026-10-21T17:15:00Z","v":5101,"vw":32.285375},{"c":32.31,"h":32.31,"l":32.26,"n":42,"o":32.29,"t":"2026-10-21T17:20:00Z","v":2145,"vw":32.285937},{"c":32.31,"h":32.31,"l":32.26,"n":74,"o":32.3,"t":"2026-10-21T17:25:00Z","v":3407,"vw":32.289111},{"c":32.31,"h":32.31,"l":32.26,"n":96,"o":32.31,"t":"2026-10-21T17:30:00Z","v":2958,"vw":32.295805},{"c":32.34,"h":32.34,"l":32.31,"n":81,"o":32.34,"t":"2026-10-21T17:35:00Z","v":3105,"vw":32.325707},{"c":32.44,"h":32.44,"l":32.35,"n":170,"o":32.35,"t":"2026-10-21T17:40:00Z","v":7311,"vw":32.398174},{"c":32.43,"h":32.48,"l":32.43,"n":143,"o":32.45,"t":"2026-10-21T17:45:00Z","v":3548,"vw":32.451149},{"c":32.46,"h":32.46,"l":32.39,"n":91,"o":32.435,"t":"2026-10-21T17:50:00Z","v":4159,"vw":32.420591},{"c":32.46,"h":32.49,"l":32.44,"n":81,"o":32.48,"t":"2026-10-21T17:55:00Z","v":3922,"vw":32.466333},{"c":32.47,"h":32.47,"l":32.43,"n":114,"o":32.43,"t":"2026-10-21T18:00:00Z","v":3225,"vw":32.456455},{"c":32.47,"h":32.47,"l":32.43,"n":84,"o":32.47,"t":"2026-10-21T18:05:00Z","v":3068,"vw":32.454912},{"c":32.47,"h":32.48,"l":32.45,"n":152,"o":32.47,"t":"2026-10-21T18:10:00Z","v":5131,"vw":32.467368},{"c":32.46,"h":32.49,"l":32.43,"n":175,"o":32.48,"t":"2026-10-21T18:15:00Z","v":8153,"vw":32.455443},{"c":32.49,"h":32.49,"l":32.45,"n":81,"o":32.46,"t":"2026-10-21T18:20:00Z","v":3178,"vw":32.472355},{"c":32.51,"h":32.51,"l":32.48,"n":76,"o":32.49,"t":"2026-10-21T18:25:00Z","v":3591,"vw":32.496566},{"c":32.53,"h":32.53,"l":32.5,"n":95,"o":32.51,"t":"2026-10-21T18:30:00Z","v":2460,"vw":32.5164},{"c":32.515,"h":32.54,"l":32.49,"n":88,"o":32.53,"t":"2026-10-21T18:35:00Z","v":3633,"vw":32.519053},{"c":32.47,"h":32.54,"l":32.44,"n":150,"o":32.53,"t":"2026-10-21T18:40:00Z","v":6356,"vw":32.489146},{"c":32.415,"h":32.47,"l":32.4,"n":137,"o":32.47,"t":"2026-10-21T18:45:00Z","v":4862,"vw":32.433334},{"c":32.45,"h":32.45,"l":32.365,"n":209,"o":32.415,"t":"2026-10-21T18:50:00Z","v":6524,"vw":32.405753},{"c":32.31,"h":32.435,"l":32.31,"n":198,"o":32.435,"t":"2026-10-21T18:55:00Z","v":7871,"vw":32.378042},{"c":32.15,"h":32.315,"l":32.14,"n":186,"o":32.315,"t":"2026-10-21T19:00:00Z","v":6734,"vw":32.243777},{"c":32.16,"h":32.17,"l":32.07,"n":140,"o":32.145,"t":"2026-10-21T19:05:00Z","v":4634,"vw":32.140129},{"c":32.08,"h":32.16,"l":32.08,"n":164,"o":32.16,"t":"2026-10-21T19:10:00Z","v":7024,"vw":32.125756},{"c":32.15,"h":32.16,"l":32.09,"n":170,"o":32.09,"t":"2026-10-21T19:15:00Z","v":6011,"vw":32.145705},{"c":32.11,"h":32.18,"l":32.11,"n":198,"o":32.17,"t":"2026-10-21T19:20:00Z","v":8722,"vw":32.142202},{"c":32.17,"h":32.18,"l":32.13,"n":205,"o":32.13,"t":"2026-10-21T19:25:00Z","v":7833,"vw":32.157542},{"c":32.215,"h":32.215,"l":32.16,"n":295,"o":32.16,"t":"2026-10-21T19:30:00Z","v":17607,"vw":32.190046},{"c":32.29,"h":32.31,"l":32.19,"n":178,"o":32.215,"t":"2026-10-21T19:35:00Z","v":9981,"vw":32.237287},{"c":32.28,"h":32.28,"l":32.23,"n":145,"o":32.28,"t":"2026-10-21T19:40:00Z","v":8429,"vw":32.272099},{"c":32.29,"h":32.31,"l":32.25,"n":273,"o":32.28,"t":"2026-10-21T19:45:00Z","v":22698,"vw":32.282112},{"c":32.355,"h":32.38,"l":32.27,"n":305,"o":32.27,"t":"2026-10-21T19:50:00Z","v":18546,"vw":32.339808},{"c":32.25,"h":32.36,"l":32.24,"n":970,"o":32.36,"t":"2026-10-21T19:55:00Z","v":63811,"vw":32.311434},{"c":32.27,"h":32.27,"l":32.27,"n":21,"o":32.27,"t":"2026-10-21T20:00:00Z","v":111007,"vw":32.27},{"c":32.4,"h":32.4,"l":32.4,"n":7,"o":32.4,"t":"2026-10-22T13:30:00Z","v":1784,"vw":32.4},{"c":32.7,"h":32.835,"l":32.45,"n":197,"o":32.45,"t":"2026-10-22T13:35:00Z","v":15452,"vw":32.694808},{"c":32.93,"h":32.95,"l":32.825,"n":44,"o":32.84,"t":"2026-10-22T13:40:00Z","v":3988,"vw":32.855656},{"c":32.905,"h":32.98,"l":32.85,"n":85,"o":32.93,"t":"2026-10-22T13:45:00Z","v":3728,"vw":32.912933},{"c":32.865,"h":32.88,"l":32.865,"n":6,"o":32.88,"t":"2026-10-22T13:50:00Z","v":365,"vw":32.8725},{"c":32.7908,"h":32.7908,"l":32.7908,"n":4,"o":32.7908,"t":"2026-10-22T13:55:00Z","v":207,"vw":32.7908},{"c":32.93,"h":32.97,"l":32.93,"n":3,"o":32.97,"t":"2026-10-22T14:00:00Z","v":311,"vw":32.957097},{"c":33.02,"h":33.04,"l":32.95,"n":77,"o":32.95,"t":"2026-10-22T14:10:00Z","v":7622,"vw":32.999259},{"c":32.99,"h":32.99,"l":32.97,"n":29,"o":32.97,"t":"2026-10-22T14:15:00Z","v":822,"vw":32.983127},{"c":32.99,"h":32.99,"l":32.91,"n":81,"o":32.94,"t":"2026-10-22T14:20:00Z","v":5950,"vw":32.936221},{"c":32.965,"h":32.965,"l":32.965,"n":6,"o":32.965,"t":"2026-10-22T14:25:00Z","v":448,"vw":32.965},{"c":32.9,"h":32.9525,"l":32.9,"n":12,"o":32.9525,"t":"2026-10-22T14:30:00Z","v":611,"vw":32.930416},{"c":32.795,"h":32.82,"l":32.79,"n":46,"o":32.82,"t":"2026-10-22T14:35:00Z","v":2021,"vw":32.798438},{"c":32.88,"h":32.88,"l":32.745,"n":79,"o":32.81,"t":"2026-10-22T14:40:00Z","v":1723,"vw":32.832245},{"c":32.98,"h":32.98,"l":32.98,"n":24,"o":32.98,"t":"2026-10-22T14:45:00Z","v":729,"vw":32.98},{"c":32.965,"h":32.985,"l":32.96,"n":44,"o":32.985,"t":"2026-10-22T14:50:00Z","v":2520,"vw":32.967024},{"c":33.03,"h":33.03,"l":33.01,"n":45,"o":33.01,"t":"2026-10-22T14:55:00Z","v":960,"vw":33.02},{"c":33.09,"h":33.09,"l":33.005,"n":59,"o":33.005,"t":"2026-10-22T15:00:00Z","v":1325,"vw":33.047855},{"c":33.09,"h":33.1758,"l":33.09,"n":53,"o":33.11,"t":"2026-10-22T15:05:00Z","v":1550,"vw":33.133498},{"c":33.04,"h":33.095,"l":33.04,"n":68,"o":33.095,"t":"2026-10-22T15:10:00Z","v":3403,"vw":33.086014},{"c":32.975,"h":33.05,"l":32.96,"n":100,"o":33.05,"t":"2026-10-22T15:15:00Z","v":7852,"vw":33.026905},{"c":32.96,"h":33.015,"l":32.94,"n":102,"o":33,"t":"2026-10-22T15:20:00Z","v":10792,"vw":32.969272},{"c":32.94,"h":32.96,"l":32.92,"n":73,"o":32.955,"t":"2026-10-22T15:25:00Z","v":3718,"vw":32.94701},{"c":32.945,"h":32.95,"l":32.945,"n":35,"o":32.95,"t":"2026-10-22T15:30:00Z","v":1009,"vw":32.947748},{"c":32.89,"h":32.98,"l":32.89,"n":92,"o":32.98,"t":"2026-10-22T15:35:00Z","v":2043,"vw":32.933},{"c":32.83,"h":32.915,"l":32.7901,"n":211,"o":32.86,"t":"2026-10-22T15:40:00Z","v":17418,"vw":32.846619},{"c":33.025,"h":33.04,"l":32.87,"n":279,"o":32.87,"t":"2026-10-22T15:45:00Z","v":20420,"vw":32.984652},{"c":32.9525,"h":33.0294,"l":32.95,"n":58,"o":33,"t":"2026-10-22T15:50:00Z","v":3720,"vw":32.976179},{"c":32.985,"h":32.985,"l":32.9,"n":118,"o":32.95,"t":"2026-10-22T15:55:00Z","v":3411,"vw":32.934444},{"c":32.93,"h":32.95,"l":32.93,"n":25,"o":32.95,"t":"2026-10-22T16:00:00Z","v":383,"vw":32.94},{"c":32.98,"h":33.01,"l":32.9,"n":81,"o":32.9,"t":"2026-10-22T16:05:00Z","v":5331,"vw":32.979431},{"c":32.87,"h":32.96,"l":32.87,"n":89,"o":32.96,"t":"2026-10-22T16:10:00Z","v":8139,"vw":32.918644},{"c":32.9,"h":32.925,"l":32.9,"n":38,"o":32.9,"t":"2026-10-22T16:15:00Z","v":609,"vw":32.907937},{"c":32.89,"h":32.92,"l":32.89,"n":20,"o":32.895,"t":"2026-10-22T16:20:00Z","v":961,"vw":32.901601},{"c":32.91,"h":32.93,"l":32.88,"n":42,"o":32.895,"t":"2026-10-22T16:25:00Z","v":1280,"vw":32.901205},{"c":33,"h":33.005,"l":32.91,"n":103,"o":32.91,"t":"2026-10-22T16:30:00Z","v":15785,"vw":32.996169},{"c":33.0575,"h":33.11,"l":32.97,"n":121,"o":32.97,"t":"2026-10-22T16:35:00Z","v":16076,"vw":33.025869},{"c":33.02,"h":33.1,"l":33.005,"n":48,"o":33.02,"t":"2026-10-22T16:40:00Z","v":4014,"vw":33.069476},{"c":33.06,"h":33.06,"l":32.94,"n":99,"o":33.01,"t":"2026-10-22T16:45:00Z","v":14322,"vw":32.989305},{"c":33.045,"h":33.11,"l":33.04,"n":40,"o":33.04,"t":"2026-10-22T16:50:00Z","v":1099,"vw":33.068333},{"c":33.145,"h":33.175,"l":33.145,"n":27,"o":33.175,"t":"2026-10-22T16:55:00Z","v":906,"vw":33.168802},{"c":33.12,"h":33.17,"l":33.09,"n":63,"o":33.1,"t":"2026-10-22T17:00:00Z","v":4154,"vw":33.111582},{"c":33.22,"h":33.255,"l":33.16,"n":138,"o":33.16,"t":"2026-10-22T17:05:00Z","v":2304,"vw":33.209689},{"c":33.15,"h":33.215,"l":33.11,"n":118,"o":33.215,"t":"2026-10-22T17:10:00Z","v":7265,"vw":33.142993},{"c":33.22,"h":33.26,"l":33.18,"n":100,"o":33.18,"t":"2026-10-22T17:15:00Z","v":2851,"vw":33.211295},{"c":33.2,"h":33.2,"l":33.175,"n":60,"o":33.18,"t":"2026-10-22T17:20:00Z","v":1490,"vw":33.187857},{"c":33.2,"h":33.21,"l":33.2,"n":38,"o":33.21,"t":"2026-10-22T17:25:00Z","v":598,"vw":33.205951},{"c":33.32,"h":33.32,"l":33.26,"n":41,"o":33.26,"t":"2026-10-22T17:30:00Z","v":844,"vw":33.296},{"c":33.25,"h":33.29,"l":33.25,"n":46,"o":33.285,"t":"2026-10-22T17:35:00Z","v":1353,"vw":33.271667},{"c":33.27,"h":33.27,"l":33.27,"n":14,"o":33.27,"t":"2026-10-22T17:40:00Z","v":205,"vw":33.27},{"c":33.32,"h":33.33,"l":33.3,"n":31,"o":33.31,"t":"2026-10-22T17:45:00Z","v":1223,"vw":33.318333},{"c":33.32,"h":33.33,"l":33.28,"n":39,"o":33.28,"t":"2026-10-22T17:50:00Z","v":1638,"vw":33.310823},{"c":33.31,"h":33.41,"l":33.31,"n":81,"o":33.35,"t":"2026-10-22T17:55:00Z","v":3395,"vw":33.37706},{"c":33.25,"h":33.25,"l":33.25,"n":9,"o":33.25,"t":"2026-10-22T18:00:00Z","v":350,"vw":33.25},{"c":33.29,"h":33.38,"l":33.285,"n":124,"o":33.29,"t":"2026-10-22T18:05:00Z","v":14238,"vw":33.343069},{"c":33.34,"h":33.35,"l":33.31,"n":42,"o":33.31,"t":"2026-10-22T18:10:00Z","v":1940,"vw":33.340357},{"c":33.41,"h":33.41,"l":33.355,"n":60,"o":33.38,"t":"2026-10-22T18:15:00Z","v":2172,"vw":33.371614},{"c":33.35,"h":33.44,"l":33.34,"n":105,"o":33.415,"t":"2026-10-22T18:20:00Z","v":3680,"vw":33.377514},{"c":33.39,"h":33.39,"l":33.365,"n":60,"o":33.37,"t":"2026-10-22T18:25:00Z","v":1671,"vw":33.377941},{"c":33.43,"h":33.49,"l":33.38,"n":336,"o":33.41,"t":"2026-10-22T18:30:00Z","v":20245,"vw":33.460378},{"c":33.405,"h":33.42,"l":33.39,"n":59,"o":33.42,"t":"2026-10-22T18:35:00Z","v":2186,"vw":33.401376},{"c":33.41,"h":33.42,"l":33.37,"n":116,"o":33.405,"t":"2026-10-22T18:40:00Z","v":3723,"vw":33.393047},{"c":33.44,"h":33.44,"l":33.42,"n":44,"o":33.42,"t":"2026-10-22T18:45:00Z","v":638,"vw":33.433333},{"c":33.375,"h":33.46,"l":33.355,"n":211,"o":33.45,"t":"2026-10-22T18:50:00Z","v":8140,"vw":33.396558},{"c":33.425,"h":33.425,"l":33.36,"n":151,"o":33.38,"t":"2026-10-22T18:55:00Z","v":4933,"vw":33.386379},{"c":33.44,"h":33.44,"l":33.4,"n":149,"o":33.42,"t":"2026-10-22T19:00:00Z","v":9389,"vw":33.415933},{"c":33.5,"h":33.5,"l":33.415,"n":131,"o":33.43,"t":"2026-10-22T19:05:00Z","v":5975,"vw":33.47655},{"c":33.54,"h":33.55,"l":33.51,"n":156,"o":33.51,"t":"2026-10-22T19:10:00Z","v":9768,"vw":33.534487},{"c":33.61,"h":33.61,"l":33.54,"n":94,"o":33.55,"t":"2026-10-22T19:15:00Z","v":2522,"vw":33.573285},{"c":33.58,"h":33.61,"l":33.58,"n":83,"o":33.61,"t":"2026-10-22T19:20:00Z","v":3312,"vw":33.597761},{"c":33.63,"h":33.63,"l":33.595,"n":114,"o":33.595,"t":"2026-10-22T19:25:00Z","v":2623,"vw":33.612333},{"c":33.705,"h":33.705,"l":33.625,"n":191,"o":33.64,"t":"2026-10-22T19:30:00Z","v":8199,"vw":33.664156},{"c":33.66,"h":33.7,"l":33.65,"n":111,"o":33.7,"t":"2026-10-22T19:35:00Z","v":4219,"vw":33.679348},{"c":33.52,"h":33.7,"l":33.52,"n":229,"o":33.68,"t":"2026-10-22T19:40:00Z","v":8711,"vw":33.656105},{"c":33.46,"h":33.55,"l":33.36,"n":429,"o":33.51,"t":"2026-10-22T19:45:00Z","v":46973,"vw":33.438564},{"c":33.43,"h":33.48,"l":33.34,"n":318,"o":33.48,"t":"2026-10-22T19:50:00Z","v":15686,"vw":33.418248},{"c":33.36,"h":33.48,"l":33.28,"n":1073,"o":33.42,"t":"2026-10-22T19:55:00Z","v":63041,"vw":33.39491},{"c":33.33,"h":33.33,"l":33.33,"n":30,"o":33.33,"t":"2026-10-22T20:00:00Z","v":164143,"vw":33.33}],"history":[{"c":33.02,"h":33.27,"l":32.83,"n":6387,"o":33.24,"t":"2024-10-21T04:00:00Z","v":639913,"vw":33.067096},{"c":32.64,"h":32.94,"l":32.56,"n":4604,"o":32.94,"t":"2024-10-22T04:00:00Z","v":384892,"vw":32.71475},{"c":32.78,"h":32.93,"l":32.37,"n":4970,"o":32.52,"t":"2024-10-23T04:00:00Z","v":198449,"vw":32.690856},{"c":32.4,"h":32.715,"l":32.025,"n":5654,"o":32.62,"t":"2024-10-24T04:00:00Z","v":287087,"vw":32.347255},{"c":32.66,"h":32.825,"l":32.32,"n":5266,"o":32.45,"t":"2024-10-25T04:00:00Z","v":254984,"vw":32.619564},{"c":32.82,"h":33.22,"l":32.67,"n":5280,"o":32.88,"t":"2024-10-28T04:00:00Z","v":251280,"vw":32.853889},{"c":32.22,"h":32.62,"l":32.21,"n":5301,"o":32.51,"t":"2024-10-29T04:00:00Z","v":416640,"vw":32.30971},{"c":32.24,"h":32.8,"l":32.0201,"n":6022,"o":32.09,"t":"2024-10-30T04:00:00Z","v":407013,"vw":32.412672},{"c":32.76,"h":32.95,"l":32.15,"n":9606,"o":32.39,"t":"2024-10-31T04:00:00Z","v":534889,"vw":32.734957},{"c":32.68,"h":33.16,"l":32.595,"n":7436,"o":32.81,"t":"2024-11-01T04:00:00Z","v":339270,"vw":32.727415},{"c":33.02,"h":33.16,"l":32.64,"n":6685,"o":32.64,"t":"2024-11-04T05:00:00Z","v":324252,"vw":32.996779},{"c":32.42,"h":32.97,"l":32.325,"n":6635,"o":32.88,"t":"2024-11-05T05:00:00Z","v":305971,"vw":32.44715},{"c":34.16,"h":34.52,"l":33.58,"n":14330,"o":34,"t":"2024-11-06T05:00:00Z","v":673328,"vw":34.100998},{"c":35.2,"h":35.845,"l":34.03,"n":9860,"o":34.5,"t":"2024-11-07T05:00:00Z","v":468048,"vw":35.206686},{"c":35.33,"h":35.54,"l":34.9,"n":7103,"o":35.16,"t":"2024-11-08T05:00:00Z","v":375498,"vw":35.280401},{"c":35.87,"h":36.15,"l":35.21,"n":6213,"o":35.59,"t":"2024-11-11T05:00:00Z","v":285693,"vw":35.876642},{"c":35.76,"h":36.24,"l":35.57,"n":6226,"o":35.8,"t":"2024-11-12T05:00:00Z","v":321475,"vw":35.778638},{"c":35.07,"h":36.05,"l":35.01,"n":6178,"o":36.04,"t":"2024-11-13T05:00:00Z","v":364430,"vw":35.237814},{"c":34.45,"h":35.21,"l":34.19,"n":5895,"o":35.21,"t":"2024-11-14T05:00:00Z","v":248543,"vw":34.473325},{"c":34.64,"h":34.89,"l":34.28,"n":5482,"o":34.68,"t":"2024-11-15T05:00:00Z","v":301113,"vw":34.552504},{"c":34.88,"h":34.93,"l":34.23,"n":7423,"o":34.49,"t":"2024-11-18T05:00:00Z","v":405767,"vw":34.716762},{"c":35.66,"h":35.88,"l":34.5,"n":9706,"o":34.6,"t":"2024-11-19T05:00:00Z","v":518781,"vw":35.484276},{"c":34.84,"h":35.6,"l":34.745,"n":6169,"o":35.46,"t":"2024-11-20T05:00:00Z","v":312124,"vw":34.903059},{"c":36.06,"h":36.49,"l":35.55,"n":6098,"o":36.13,"t":"2024-11-21T05:00:00Z","v":279121,"vw":36.147036},{"c":36.31,"h":36.9,"l":36.2,"n":5083,"o":36.27,"t":"2024-11-22T05:00:00Z","v":266308,"vw":36.363316},{"c":36.8,"h":37.2699,"l":36.51,"n":6915,"o":36.51,"t":"2024-11-25T05:00:00Z","v":518970,"vw":36.892833},{"c":35.73,"h":36.685,"l":35.68,"n":7120,"o":36.59,"t":"2024-11-26T05:00:00Z","v":245643,"vw":35.808039},{"c":35.85,"h":36.16,"l":35.7,"n":4484,"o":35.88,"t":"2024-11-27T05:00:00Z","v":248573,"vw":35.883782},{"c":36,"h":36.1161,"l":35.68,"n":2774,"o":36.01,"t":"2024-11-29T05:00:00Z","v":143271,"vw":35.98379},{"c":35.98,"h":36.17,"l":35.48,"n":7256,"o":36,"t":"2024-12-02T05:00:00Z","v":341893,"vw":36.016388},{"c":35.48,"h":36.11,"l":35.43,"n":3933,"o":35.92,"t":"2024-12-03T05:00:00Z","v":249526,"vw":35.52996},{"c":35.75,"h":35.81,"l":35.37,"n":4823,"o":35.37,"t":"2024-12-04T05:00:00Z","v":177130,"vw":35.682527},{"c":35.08,"h":35.615,"l":34.89,"n":6747,"o":35.51,"t":"2024-12-05T05:00:00Z","v":174169,"vw":35.099151},{"c":35.43,"h":35.66,"l":35.15,"n":4698,"o":35.19,"t":"2024-12-06T05:00:00Z","v":217637,"vw":35.431262},{"c":35.66,"h":35.91,"l":35.5,"n":6042,"o":35.75,"t":"2024-12-09T05:00:00Z","v":289871,"vw":35.720306},{"c":35.67,"h":35.81,"l":35.115,"n":5848,"o":35.76,"t":"2024-12-10T05:00:00Z","v":246626,"vw":35.603153},{"c":35.96,"h":36.14,"l":35.57,"n":4451,"o":35.82,"t":"2024-12-11T05:00:00Z","v":182206,"vw":35.914622},{"c":35.44,"h":36.08,"l":35.15,"n":5973,"o":36.08,"t":"2024-12-12T05:00:00Z","v":235143,"vw":35.458561},{"c":35.14,"h":35.355,"l":34.89,"n":3842,"o":35.31,"t":"2024-12-13T05:00:00Z","v":158994,"vw":35.140779},{"c":35.2,"h":35.3398,"l":34.66,"n":6087,"o":35.17,"t":"2024-12-16T05:00:00Z","v":305657,"vw":35.071382},{"c":34.85,"h":35.27,"l":34.725,"n":5636,"o":34.93,"t":"2024-12-17T05:00:00Z","v":245556,"vw":34.892924},{"c":33.67,"h":35.44,"l":33.46,"n":7195,"o":34.83,"t":"2024-12-18T05:00:00Z","v":381714,"vw":34.133054},{"c":33.6,"h":34.2,"l":33.4,"n":6851,"o":33.98,"t":"2024-12-19T05:00:00Z","v":325651,"vw":33.643296},{"c":33.61,"h":34.25,"l":33.11,"n":7335,"o":33.33,"t":"2024-12-20T05:00:00Z","v":1414991,"vw":33.601796},{"c":33.58,"h":33.62,"l":33,"n":5615,"o":33.38,"t":"2024-12-23T05:00:00Z","v":253049,"vw":33.442448},{"c":34.51,"h":34.76,"l":33.42,"n":3678,"o":33.6,"t":"2024-12-24T05:00:00Z","v":156146,"vw":34.423911},{"c":35.05,"h":35.2,"l":34.17,"n":4686,"o":34.26,"t":"2024-12-26T05:00:00Z","v":215448,"vw":34.946846},{"c":34.76,"h":35.27,"l":34.5334,"n":5006,"o":34.78,"t":"2024-12-27T05:00:00Z","v":302920,"vw":34.764343},{"c":34.32,"h":34.7699,"l":33.97,"n":4973,"o":34.43,"t":"2024-12-30T05:00:00Z","v":213099,"vw":34.43036},{"c":34.53,"h":34.94,"l":34.22,"n":4430,"o":34.66,"t":"2024-12-31T05:00:00Z","v":180140,"vw":34.518128},{"c":34.49,"h":34.724,"l":34.175,"n":4737,"o":34.69,"t":"2025-01-02T05:00:00Z","v":213032,"vw":34.463839},{"c":34.62,"h":34.69,"l":34.235,"n":4947,"o":34.64,"t":"2025-01-03T05:00:00Z","v":185964,"vw":34.555675},{"c":34.1,"h":34.8433,"l":34.06,"n":4913,"o":34.56,"t":"2025-01-06T05:00:00Z","v":316866,"vw":34.256866},{"c":34.06,"h":34.41,"l":33.8,"n":4645,"o":34.03,"t":"2025-01-07T05:00:00Z","v":462356,"vw":33.994675},{"c":33.61,"h":33.875,"l":33.32,"n":4714,"o":33.67,"t":"2025-01-08T05:00:00Z","v":250853,"vw":33.616968},{"c":31.79,"h":33.1587,"l":31.7,"n":6114,"o":33.06,"t":"2025-01-10T05:00:00Z","v":386408,"vw":31.921466},{"c":32.1,"h":32.13,"l":31.435,"n":5438,"o":31.62,"t":"2025-01-13T05:00:00Z","v":335708,"vw":31.935314},{"c":32.47,"h":32.53,"l":32.175,"n":6185,"o":32.18,"t":"2025-01-14T05:00:00Z","v":300188,"vw":32.391337},{"c":32.82,"h":33.24,"l":32.67,"n":4722,"o":33.24,"t":"2025-01-15T05:00:00Z","v":198100,"vw":32.833771},{"c":32.76,"h":33.15,"l":32.65,"n":5205,"o":32.89,"t":"2025-01-16T05:00:00Z","v":264928,"vw":32.858682},{"c":32.61,"h":33.165,"l":32.393,"n":4932,"o":33.01,"t":"2025-01-17T05:00:00Z","v":263810,"vw":32.69257},{"c":32.5,"h":32.9428,"l":32.22,"n":5189,"o":32.93,"t":"2025-01-21T05:00:00Z","v":285749,"vw":32.537145},{"c":32.22,"h":32.405,"l":32.1,"n":5891,"o":32.29,"t":"2025-01-22T05:00:00Z","v":274025,"vw":32.251248},{"c":32.29,"h":32.335,"l":31.955,"n":4771,"o":32,"t":"2025-01-23T05:00:00Z","v":288191,"vw":32.233552},{"c":32.39,"h":32.535,"l":31.99,"n":4157,"o":32.11,"t":"2025-01-24T05:00:00Z","v":186172,"vw":32.345877},{"c":32.82,"h":33.16,"l":32.53,"n":4941,"o":32.53,"t":"2025-01-27T05:00:00Z","v":235061,"vw":32.784014},{"c":32.51,"h":32.96,"l":32.48,"n":4201,"o":32.68,"t":"2025-01-28T05:00:00Z","v":194124,"vw":32.643771},{"c":32.18,"h":32.59,"l":31.99,"n":4752,"o":32.47,"t":"2025-01-29T05:00:00Z","v":220585,"vw":32.201994},{"c":32.44,"h":32.78,"l":32.24,"n":4283,"o":32.45,"t":"2025-01-30T05:00:00Z","v":206312,"vw":32.529659},{"c":32.47,"h":32.62,"l":32.08,"n":4964,"o":32.42,"t":"2025-01-31T05:00:00Z","v":312869,"vw":32.408039},{"c":32.2,"h":32.49,"l":31.83,"n":5156,"o":32.07,"t":"2025-02-03T05:00:00Z","v":180035,"vw":32.232651},{"c":32.73,"h":32.75,"l":32.015,"n":4835,"o":32.11,"t":"2025-02-04T05:00:00Z","v":230354,"vw":32.639892},{"c":32.78,"h":33.22,"l":32.72,"n":3963,"o":32.96,"t":"2025-02-05T05:00:00Z","v":154556,"vw":32.838794},{"c":32.7,"h":32.93,"l":32.49,"n":4885,"o":32.93,"t":"2025-02-06T05:00:00Z","v":245633,"vw":32.661373},{"c":32.92,"h":32.93,"l":32.57,"n":3977,"o":32.77,"t":"2025-02-07T05:00:00Z","v":221293,"vw":32.843762},{"c":33.39,"h":33.53,"l":32.8,"n":5462,"o":32.95,"t":"2025-02-10T05:00:00Z","v":259610,"vw":33.333652},{"c":33.23,"h":33.49,"l":32.8,"n":5425,"o":33.15,"t":"2025-02-11T05:00:00Z","v":241654,"vw":33.179441},{"c":33.02,"h":33.145,"l":32.8,"n":5022,"o":32.84,"t":"2025-02-12T05:00:00Z","v":255977,"vw":32.997022},{"c":33.7,"h":33.71,"l":33.03,"n":5777,"o":33.29,"t":"2025-02-13T05:00:00Z","v":214992,"vw":33.462875},{"c":33.91,"h":34.02,"l":33.59,"n":5175,"o":33.93,"t":"2025-02-14T05:00:00Z","v":326577,"vw":33.821639},{"c":34.45,"h":34.61,"l":33.66,"n":6035,"o":33.86,"t":"2025-02-18T05:00:00Z","v":264393,"vw":34.398673},{"c":33.99,"h":34.46,"l":33.845,"n":6337,"o":34.12,"t":"2025-02-19T05:00:00Z","v":561112,"vw":34.078305},{"c":33.39,"h":33.955,"l":33.31,"n":6257,"o":33.93,"t":"2025-02-20T05:00:00Z","v":465053,"vw":33.47912},{"c":33.19,"h":33.9,"l":33,"n":6490,"o":33.71,"t":"2025-02-21T05:00:00Z","v":600203,"vw":33.207899},{"c":33,"h":33.39,"l":33,"n":6098,"o":33.26,"t":"2025-02-24T05:00:00Z","v":469510,"vw":33.1104},{"c":32.66,"h":33.56,"l":32.66,"n":5552,"o":33.15,"t":"2025-02-25T05:00:00Z","v":322926,"vw":32.853101},{"c":32.34,"h":32.6824,"l":32.03,"n":6273,"o":32.53,"t":"2025-02-26T05:00:00Z","v":396069,"vw":32.311041},{"c":37.55,"h":37.95,"l":35.3271,"n":15813,"o":35.45,"t":"2025-02-27T05:00:00Z","v":1385416,"vw":36.760614},{"c":37.34,"h":37.77,"l":37,"n":9528,"o":37.55,"t":"2025-02-28T05:00:00Z","v":492280,"vw":37.323991},{"c":37.92,"h":38.32,"l":37.304,"n":9331,"o":37.49,"t":"2025-03-03T05:00:00Z","v":381782,"vw":37.891013},{"c":37.22,"h":37.94,"l":36.79,"n":7543,"o":37.71,"t":"2025-03-04T05:00:00Z","v":512853,"vw":37.240771},{"c":37.86,"h":37.92,"l":37.155,"n":4875,"o":37.29,"t":"2025-03-05T05:00:00Z","v":275881,"vw":37.680344},{"c":37.45,"h":37.88,"l":37.305,"n":8392,"o":37.51,"t":"2025-03-06T05:00:00Z","v":366584,"vw":37.491824},{"c":37.25,"h":37.638,"l":36.69,"n":7849,"o":37.23,"t":"2025-03-07T05:00:00Z","v":368393,"vw":37.118382},{"c":36.9,"h":37.38,"l":36.47,"n":7351,"o":36.64,"t":"2025-03-10T04:00:00Z","v":330497,"vw":36.921369},{"c":36.02,"h":36.98,"l":35.88,"n":6659,"o":36.91,"t":"2025-03-11T04:00:00Z","v":233189,"vw":36.133},{"c":35.57,"h":36.16,"l":35.395,"n":7064,"o":35.89,"t":"2025-03-12T04:00:00Z","v":258354,"vw":35.609898},{"c":35.59,"h":35.95,"l":35.35,"n":5588,"o":35.38,"t":"2025-03-13T04:00:00Z","v":220735,"vw":35.642297},{"c":36.33,"h":36.36,"l":35.56,"n":5409,"o":35.66,"t":"2025-03-14T04:00:00Z","v":203853,"vw":36.240571},{"c":36.9,"h":37.11,"l":35.88,"n":5831,"o":35.88,"t":"2025-03-17T04:00:00Z","v":225433,"vw":36.816057},{"c":36.88,"h":37.13,"l":35.42,"n":5648,"o":36.6,"t":"2025-03-18T04:00:00Z","v":295721,"vw":36.868117},{"c":37.31,"h":37.4,"l":36.74,"n":5476,"o":36.74,"t":"2025-03-19T04:00:00Z","v":253389,"vw":37.212512},{"c":37.13,"h":37.4,"l":36.87,"n":5108,"o":36.87,"t":"2025-03-20T04:00:00Z","v":211884,"vw":37.159137},{"c":37.24,"h":37.35,"l":36.435,"n":6884,"o":36.79,"t":"2025-03-21T04:00:00Z","v":1083814,"vw":37.142991},{"c":37.52,"h":37.59,"l":37.08,"n":6594,"o":37.56,"t":"2025-03-24T04:00:00Z","v":270541,"vw":37.443428},{"c":37.35,"h":37.66,"l":37.31,"n":4866,"o":37.62,"t":"2025-03-25T04:00:00Z","v":192755,"vw":37.424957},{"c":37.5,"h":37.805,"l":37.15,"n":3893,"o":37.49,"t":"2025-03-26T04:00:00Z","v":159144,"vw":37.466981},{"c":37.35,"h":37.6588,"l":37.1,"n":4832,"o":37.56,"t":"2025-03-27T04:00:00Z","v":191569,"vw":37.360296},{"c":36.65,"h":37.33,"l":36.295,"n":5162,"o":37.24,"t":"2025-03-28T04:00:00Z","v":169680,"vw":36.64246},{"c":36.77,"h":36.87,"l":36.15,"n":5707,"o":36.31,"t":"2025-03-31T04:00:00Z","v":386160,"vw":36.711522},{"c":37.02,"h":37.07,"l":36.34,"n":5240,"o":36.6,"t":"2025-04-01T04:00:00Z","v":241346,"vw":36.944916},{"c":37.4,"h":37.45,"l":36.61,"n":5492,"o":36.65,"t":"2025-04-02T04:00:00Z","v":226160,"vw":37.288042},{"c":35.32,"h":36.4,"l":35.215,"n":6593,"o":36,"t":"2025-04-03T04:00:00Z","v":293900,"vw":35.498666},{"c":33.88,"h":34.435,"l":33.355,"n":9223,"o":34.26,"t":"2025-04-04T04:00:00Z","v":421802,"vw":33.875828},{"c":32.8,"h":34.145,"l":32.07,"n":9242,"o":32.79,"t":"2025-04-07T04:00:00Z","v":363669,"vw":32.841064},{"c":31.89,"h":33.6,"l":31.54,"n":6431,"o":33.58,"t":"2025-04-08T04:00:00Z","v":298480,"vw":32.230835},{"c":34.62,"h":34.83,"l":31.4101,"n":8374,"o":31.55,"t":"2025-04-09T04:00:00Z","v":373481,"vw":33.623098},{"c":33.15,"h":33.875,"l":32.56,"n":7768,"o":33.58,"t":"2025-04-10T04:00:00Z","v":307754,"vw":33.136043},{"c":33.26,"h":33.42,"l":32.43,"n":4382,"o":32.96,"t":"2025-04-11T04:00:00Z","v":184859,"vw":33.148908},{"c":33.51,"h":33.79,"l":33.22,"n":5437,"o":33.51,"t":"2025-04-14T04:00:00Z","v":254511,"vw":33.527837},{"c":33.64,"h":33.88,"l":33.41,"n":5030,"o":33.63,"t":"2025-04-15T04:00:00Z","v":179951,"vw":33.649202},{"c":33.07,"h":33.74,"l":32.845,"n":5841,"o":33.62,"t":"2025-04-16T04:00:00Z","v":206129,"vw":33.104687},{"c":32.83,"h":33.2,"l":32.26,"n":6313,"o":32.93,"t":"2025-04-17T04:00:00Z","v":309084,"vw":32.734244},{"c":32.03,"h":32.59,"l":31.715,"n":4837,"o":32.59,"t":"2025-04-21T04:00:00Z","v":433160,"vw":32.131603},{"c":32.84,"h":32.89,"l":32.34,"n":5382,"o":32.43,"t":"2025-04-22T04:00:00Z","v":302215,"vw":32.727044},{"c":32.88,"h":34.055,"l":32.74,"n":6584,"o":33.29,"t":"2025-04-23T04:00:00Z","v":312871,"vw":33.044351},{"c":33.23,"h":33.32,"l":32.6974,"n":5295,"o":32.71,"t":"2025-04-24T04:00:00Z","v":240184,"vw":33.146384},{"c":33.02,"h":33.2,"l":32.76,"n":4581,"o":32.86,"t":"2025-04-25T04:00:00Z","v":168386,"vw":33.018219},{"c":33.32,"h":33.39,"l":32.865,"n":6524,"o":32.99,"t":"2025-04-28T04:00:00Z","v":277813,"vw":33.208381},{"c":34.14,"h":34.195,"l":33.11,"n":6261,"o":33.11,"t":"2025-04-29T04:00:00Z","v":292970,"vw":33.958036},{"c":33.94,"h":34.17,"l":33.23,"n":5852,"o":33.81,"t":"2025-04-30T04:00:00Z","v":300154,"vw":33.905465},{"c":34,"h":34.12,"l":33.615,"n":4640,"o":33.8,"t":"2025-05-01T04:00:00Z","v":268615,"vw":33.951566},{"c":34.6,"h":34.7,"l":34.22,"n":5396,"o":34.36,"t":"2025-05-02T04:00:00Z","v":194014,"vw":34.562047},{"c":34.48,"h":34.95,"l":34.31,"n":5018,"o":34.31,"t":"2025-05-05T04:00:00Z","v":242086,"vw":34.56995},{"c":34.49,"h":34.715,"l":34,"n":4758,"o":34.29,"t":"2025-05-06T04:00:00Z","v":246251,"vw":34.482587},{"c":34.61,"h":34.85,"l":34.185,"n":4726,"o":34.54,"t":"2025-05-07T04:00:00Z","v":237501,"vw":34.555524},{"c":35.49,"h":38.04,"l":35.38,"n":11008,"o":38.04,"t":"2025-05-08T04:00:00Z","v":507168,"vw":35.901388},{"c":35.73,"h":35.9,"l":35.4001,"n":9041,"o":35.51,"t":"2025-05-09T04:00:00Z","v":523372,"vw":35.65561},{"c":36.57,"h":36.81,"l":36.11,"n":9506,"o":36.81,"t":"2025-05-12T04:00:00Z","v":490274,"vw":36.494627},{"c":36.51,"h":36.73,"l":36.36,"n":6438,"o":36.41,"t":"2025-05-13T04:00:00Z","v":274163,"vw":36.549377},{"c":36.66,"h":36.95,"l":36.32,"n":6958,"o":36.4,"t":"2025-05-14T04:00:00Z","v":566187,"vw":36.65425},{"c":37.27,"h":37.36,"l":36.5,"n":7301,"o":36.5,"t":"2025-05-15T04:00:00Z","v":395430,"vw":37.208713},{"c":37.76,"h":37.8,"l":37.27,"n":7240,"o":37.3,"t":"2025-05-16T04:00:00Z","v":425362,"vw":37.649933},{"c":38.21,"h":38.238,"l":37.32,"n":5750,"o":37.32,"t":"2025-05-19T04:00:00Z","v":262847,"vw":38.058378},{"c":38.37,"h":38.39,"l":38.01,"n":6064,"o":38.11,"t":"2025-05-20T04:00:00Z","v":362503,"vw":38.310913},{"c":37.76,"h":38.56,"l":37.64,"n":8239,"o":38,"t":"2025-05-21T04:00:00Z","v":403440,"vw":37.984149},{"c":37.07,"h":37.77,"l":37.02,"n":6004,"o":37.46,"t":"2025-05-22T04:00:00Z","v":231558,"vw":37.222747},{"c":36.34,"h":36.835,"l":36.29,"n":6451,"o":36.5,"t":"2025-05-23T04:00:00Z","v":300330,"vw":36.459218},{"c":36.86,"h":36.91,"l":36.53,"n":6256,"o":36.72,"t":"2025-05-27T04:00:00Z","v":228600,"vw":36.808064},{"c":36.33,"h":36.88,"l":36.31,"n":4575,"o":36.74,"t":"2025-05-28T04:00:00Z","v":208561,"vw":36.427588},{"c":36.37,"h":36.57,"l":36.14,"n":4757,"o":36.46,"t":"2025-05-29T04:00:00Z","v":171591,"vw":36.338342},{"c":36.23,"h":36.375,"l":35.85,"n":6298,"o":36.34,"t":"2025-05-30T04:00:00Z","v":326001,"vw":36.214942},{"c":35.96,"h":36.27,"l":35.66,"n":5025,"o":36.11,"t":"2025-06-02T04:00:00Z","v":223741,"vw":35.938428},{"c":36.41,"h":36.55,"l":35.64,"n":5366,"o":35.97,"t":"2025-06-03T04:00:00Z","v":173690,"vw":36.343035},{"c":36.05,"h":36.43,"l":35.885,"n":5471,"o":36.37,"t":"2025-06-04T04:00:00Z","v":250394,"vw":36.07776},{"c":36.32,"h":36.49,"l":35.98,"n":6107,"o":36.2,"t":"2025-06-05T04:00:00Z","v":280233,"vw":36.308913},{"c":36.83,"h":36.86,"l":36.445,"n":5040,"o":36.86,"t":"2025-06-06T04:00:00Z","v":244571,"vw":36.730231},{"c":37.02,"h":37.24,"l":36.69,"n":6054,"o":36.92,"t":"2025-06-09T04:00:00Z","v":251235,"vw":37.037391},{"c":37.53,"h":37.57,"l":37.05,"n":5529,"o":37.05,"t":"2025-06-10T04:00:00Z","v":234952,"vw":37.452636},{"c":37.64,"h":38.02,"l":37.5201,"n":5926,"o":37.81,"t":"2025-06-11T04:00:00Z","v":244379,"vw":37.72161},{"c":37.15,"h":37.56,"l":36.97,"n":4584,"o":37.39,"t":"2025-06-12T04:00:00Z","v":200296,"vw":37.116094},{"c":35.89,"h":36.63,"l":35.69,"n":5484,"o":36.41,"t":"2025-06-13T04:00:00Z","v":209174,"vw":35.962976},{"c":36.28,"h":36.51,"l":35.96,"n":6273,"o":36.1,"t":"2025-06-16T04:00:00Z","v":264742,"vw":36.294889},{"c":36.22,"h":36.5399,"l":36.01,"n":5562,"o":36.08,"t":"2025-06-17T04:00:00Z","v":331215,"vw":36.248894},{"c":35.98,"h":36.7,"l":35.94,"n":7735,"o":36.17,"t":"2025-06-18T04:00:00Z","v":380983,"vw":36.186579},{"c":35.68,"h":36.28,"l":35.5,"n":6795,"o":36.13,"t":"2025-06-20T04:00:00Z","v":670802,"vw":35.816441},{"c":36.11,"h":36.15,"l":35.505,"n":5317,"o":35.69,"t":"2025-06-23T04:00:00Z","v":253440,"vw":36.003915},{"c":36.63,"h":36.83,"l":36.16,"n":4815,"o":36.41,"t":"2025-06-24T04:00:00Z","v":288615,"vw":36.541735},{"c":36.3,"h":36.6488,"l":36.11,"n":5259,"o":36.54,"t":"2025-06-25T04:00:00Z","v":233728,"vw":36.308244},{"c":36.17,"h":36.53,"l":35.83,"n":5171,"o":36.53,"t":"2025-06-26T04:00:00Z","v":171344,"vw":36.100356},{"c":35.9,"h":36.3699,"l":35.73,"n":4791,"o":36.2,"t":"2025-06-27T04:00:00Z","v":412233,"vw":35.932436},{"c":36.05,"h":36.275,"l":35.89,"n":6387,"o":36.01,"t":"2025-06-30T04:00:00Z","v":254518,"vw":36.05811},{"c":36.85,"h":37.0599,"l":35.925,"n":6177,"o":35.93,"t":"2025-07-01T04:00:00Z","v":388477,"vw":36.747425},{"c":37.3,"h":37.5,"l":36.67,"n":5254,"o":36.84,"t":"2025-07-02T04:00:00Z","v":486120,"vw":37.246367},{"c":37.51,"h":37.65,"l":37,"n":2524,"o":37.5,"t":"2025-07-03T04:00:00Z","v":195507,"vw":37.391268},{"c":37.05,"h":37.785,"l":36.93,"n":5348,"o":37.42,"t":"2025-07-07T04:00:00Z","v":281419,"vw":37.113377},{"c":36.66,"h":37.3726,"l":36.515,"n":5673,"o":37.17,"t":"2025-07-08T04:00:00Z","v":379026,"vw":36.797518},{"c":36.15,"h":36.9299,"l":35.93,"n":4712,"o":36.68,"t":"2025-07-09T04:00:00Z","v":233200,"vw":36.15559},{"c":35.22,"h":36.13,"l":35.21,"n":5203,"o":35.95,"t":"2025-07-10T04:00:00Z","v":294177,"vw":35.433862},{"c":33.85,"h":35.0434,"l":33.5,"n":7232,"o":34.99,"t":"2025-07-11T04:00:00Z","v":360230,"vw":33.958981},{"c":34.13,"h":34.33,"l":33.87,"n":6459,"o":33.87,"t":"2025-07-14T04:00:00Z","v":338266,"vw":34.147705},{"c":33.13,"h":34.4367,"l":33.12,"n":6993,"o":34.1,"t":"2025-07-15T04:00:00Z","v":414712,"vw":33.641554},{"c":33.65,"h":33.75,"l":32.85,"n":7011,"o":33.2,"t":"2025-07-16T04:00:00Z","v":352373,"vw":33.486265},{"c":33.71,"h":34.0195,"l":33.31,"n":7400,"o":33.31,"t":"2025-07-17T04:00:00Z","v":580051,"vw":33.724475},{"c":33.28,"h":33.9,"l":33.13,"n":7525,"o":33.88,"t":"2025-07-18T04:00:00Z","v":460093,"vw":33.390145},{"c":33.43,"h":33.97,"l":33.37,"n":6268,"o":33.49,"t":"2025-07-21T04:00:00Z","v":271981,"vw":33.553618},{"c":33.62,"h":33.85,"l":33.36,"n":6178,"o":33.36,"t":"2025-07-22T04:00:00Z","v":352412,"vw":33.642153},{"c":33.55,"h":33.785,"l":33.23,"n":4654,"o":33.67,"t":"2025-07-23T04:00:00Z","v":250669,"vw":33.54623},{"c":33.11,"h":33.49,"l":33.01,"n":4483,"o":33.47,"t":"2025-07-24T04:00:00Z","v":213282,"vw":33.221532},{"c":33.33,"h":33.61,"l":32.74,"n":5589,"o":33.14,"t":"2025-07-25T04:00:00Z","v":223584,"vw":33.347395},{"c":33.13,"h":33.49,"l":33.065,"n":6182,"o":33.33,"t":"2025-07-28T04:00:00Z","v":335466,"vw":33.19756},{"c":33.44,"h":33.46,"l":33.1101,"n":7512,"o":33.31,"t":"2025-07-29T04:00:00Z","v":414716,"vw":33.316642},{"c":32.77,"h":33.61,"l":32.74,"n":9233,"o":33.35,"t":"2025-07-30T04:00:00Z","v":408662,"vw":33.116124},{"c":36.15,"h":36.75,"l":34.8162,"n":18997,"o":35.74,"t":"2025-07-31T04:00:00Z","v":1185040,"vw":35.926507},{"c":34.75,"h":35.6891,"l":34.715,"n":10727,"o":35.45,"t":"2025-08-01T04:00:00Z","v":525976,"vw":34.965134},{"c":34.84,"h":35.17,"l":34.53,"n":8565,"o":34.95,"t":"2025-08-04T04:00:00Z","v":283302,"vw":34.829437},{"c":34.59,"h":34.7751,"l":34.19,"n":7401,"o":34.62,"t":"2025-08-05T04:00:00Z","v":361827,"vw":34.542051},{"c":35.05,"h":35.11,"l":34.6,"n":6268,"o":34.8,"t":"2025-08-06T04:00:00Z","v":271322,"vw":34.988628},{"c":35.49,"h":35.54,"l":34.86,"n":6940,"o":35.35,"t":"2025-08-07T04:00:00Z","v":285126,"vw":35.37849},{"c":35.7,"h":35.79,"l":35.32,"n":5645,"o":35.76,"t":"2025-08-08T04:00:00Z","v":232679,"vw":35.65804},{"c":35.56,"h":36.25,"l":35.51,"n":7067,"o":35.75,"t":"2025-08-11T04:00:00Z","v":347248,"vw":35.827564},{"c":36.48,"h":36.58,"l":35.74,"n":5938,"o":35.87,"t":"2025-08-12T04:00:00Z","v":265469,"vw":36.399949},{"c":37.66,"h":37.71,"l":36.755,"n":6233,"o":36.78,"t":"2025-08-13T04:00:00Z","v":255881,"vw":37.528389},{"c":37,"h":37.435,"l":36.98,"n":5895,"o":37.38,"t":"2025-08-14T04:00:00Z","v":298198,"vw":37.075405},{"c":36.75,"h":37.1718,"l":36.57,"n":6363,"o":37.04,"t":"2025-08-15T04:00:00Z","v":414290,"vw":36.781681},{"c":37.03,"h":37.12,"l":36.75,"n":6651,"o":36.76,"t":"2025-08-18T04:00:00Z","v":288697,"vw":36.96929},{"c":37.1,"h":37.32,"l":36.86,"n":5803,"o":37,"t":"2025-08-19T04:00:00Z","v":315139,"vw":37.044251},{"c":36.16,"h":37.38,"l":36,"n":4704,"o":37.18,"t":"2025-08-20T04:00:00Z","v":251000,"vw":36.356786},{"c":35.8,"h":36.23,"l":35.68,"n":5113,"o":35.9,"t":"2025-08-21T04:00:00Z","v":160493,"vw":35.860225},{"c":36.75,"h":36.91,"l":36.01,"n":7430,"o":36.09,"t":"2025-08-22T04:00:00Z","v":428193,"vw":36.713411},{"c":36.29,"h":36.88,"l":35.975,"n":6920,"o":36.77,"t":"2025-08-25T04:00:00Z","v":273625,"vw":36.259999},{"c":36.17,"h":36.445,"l":36.08,"n":4742,"o":36.08,"t":"2025-08-26T04:00:00Z","v":183375,"vw":36.189},{"c":36.45,"h":36.45,"l":36.055,"n":6111,"o":36.18,"t":"2025-08-27T04:00:00Z","v":255791,"vw":36.350227},{"c":36.13,"h":36.5172,"l":36.03,"n":4762,"o":36.42,"t":"2025-08-28T04:00:00Z","v":185183,"vw":36.166485},{"c":35.68,"h":36.305,"l":35.43,"n":9176,"o":36.25,"t":"2025-08-29T04:00:00Z","v":452651,"vw":35.69439},{"c":34.88,"h":35.41,"l":34.785,"n":5252,"o":35.18,"t":"2025-09-02T04:00:00Z","v":251342,"vw":34.935953},{"c":34.35,"h":34.75,"l":34.08,"n":7734,"o":34.62,"t":"2025-09-03T04:00:00Z","v":384229,"vw":34.346433},{"c":34.6,"h":34.6,"l":34.15,"n":8111,"o":34.4,"t":"2025-09-04T04:00:00Z","v":366416,"vw":34.447597},{"c":34.47,"h":35.015,"l":34.15,"n":6120,"o":34.64,"t":"2025-09-05T04:00:00Z","v":263593,"vw":34.455592},{"c":34.34,"h":34.6565,"l":33.99,"n":9019,"o":34.55,"t":"2025-09-08T04:00:00Z","v":346297,"vw":34.244823},{"c":34.13,"h":34.48,"l":34.09,"n":6852,"o":34.3,"t":"2025-09-09T04:00:00Z","v":277921,"vw":34.203142},{"c":33.48,"h":34.145,"l":33.31,"n":6227,"o":34,"t":"2025-09-10T04:00:00Z","v":358682,"vw":33.513458},{"c":34.21,"h":34.25,"l":33.45,"n":7426,"o":33.45,"t":"2025-09-11T04:00:00Z","v":292361,"vw":34.09739},{"c":33.44,"h":33.995,"l":33.41,"n":6586,"o":33.96,"t":"2025-09-12T04:00:00Z","v":248562,"vw":33.568943},{"c":33.11,"h":33.8127,"l":33,"n":6610,"o":33.6,"t":"2025-09-15T04:00:00Z","v":255614,"vw":33.243531},{"c":33.46,"h":33.46,"l":33,"n":5929,"o":33.04,"t":"2025-09-16T04:00:00Z","v":282621,"vw":33.337125},{"c":33.73,"h":34.475,"l":33.3581,"n":6613,"o":33.57,"t":"2025-09-17T04:00:00Z","v":277253,"vw":33.824998},{"c":33.83,"h":33.98,"l":33.52,"n":7231,"o":33.76,"t":"2025-09-18T04:00:00Z","v":254488,"vw":33.822176},{"c":33.67,"h":33.97,"l":33.42,"n":5710,"o":33.96,"t":"2025-09-19T04:00:00Z","v":910791,"vw":33.70141},{"c":33.85,"h":33.87,"l":33.37,"n":5637,"o":33.42,"t":"2025-09-22T04:00:00Z","v":250926,"vw":33.710999},{"c":33.51,"h":34.2,"l":33.415,"n":6994,"o":33.84,"t":"2025-09-23T04:00:00Z","v":281869,"vw":33.634049},{"c":33.84,"h":33.93,"l":33.39,"n":6645,"o":33.39,"t":"2025-09-24T04:00:00Z","v":450752,"vw":33.691305},{"c":33.77,"h":33.93,"l":33.5473,"n":6175,"o":33.68,"t":"2025-09-25T04:00:00Z","v":254099,"vw":33.734825},{"c":34.11,"h":34.14,"l":33.75,"n":5397,"o":33.75,"t":"2025-09-26T04:00:00Z","v":193016,"vw":34.055719},{"c":34.43,"h":34.49,"l":33.815,"n":6082,"o":34.1,"t":"2025-09-29T04:00:00Z","v":276697,"vw":34.341132},{"c":33.78,"h":34.765,"l":33.57,"n":6317,"o":34.48,"t":"2025-09-30T04:00:00Z","v":274647,"vw":33.826724},{"c":33.62,"h":33.945,"l":33.375,"n":6265,"o":33.44,"t":"2025-10-01T04:00:00Z","v":261361,"vw":33.626012},{"c":32.96,"h":33.97,"l":32.74,"n":8278,"o":33.28,"t":"2025-10-02T04:00:00Z","v":351701,"vw":33.042719},{"c":32.56,"h":33.545,"l":32.52,"n":7212,"o":33.07,"t":"2025-10-03T04:00:00Z","v":394809,"vw":32.825283},{"c":32.14,"h":32.63,"l":31.945,"n":8053,"o":32.63,"t":"2025-10-06T04:00:00Z","v":426178,"vw":32.13607},{"c":32.09,"h":32.26,"l":31.98,"n":6206,"o":32.13,"t":"2025-10-07T04:00:00Z","v":434032,"vw":32.081001},{"c":32.25,"h":32.32,"l":31.965,"n":6527,"o":32.27,"t":"2025-10-08T04:00:00Z","v":319566,"vw":32.190258},{"c":31.84,"h":32.355,"l":31.79,"n":7733,"o":32.29,"t":"2025-10-09T04:00:00Z","v":454461,"vw":31.958087},{"c":30.89,"h":32.03,"l":30.75,"n":8891,"o":31.9,"t":"2025-10-10T04:00:00Z","v":520131,"vw":31.168555},{"c":30.36,"h":31.06,"l":30.345,"n":6459,"o":31.06,"t":"2025-10-13T04:00:00Z","v":287034,"vw":30.504999},{"c":31.09,"h":31.34,"l":30,"n":9169,"o":30,"t":"2025-10-14T04:00:00Z","v":704918,"vw":31.089707},{"c":30.53,"h":31.32,"l":30.4,"n":9191,"o":31.15,"t":"2025-10-15T04:00:00Z","v":444193,"vw":30.601049},{"c":29.61,"h":30.53,"l":29.515,"n":7990,"o":30.53,"t":"2025-10-16T04:00:00Z","v":283985,"vw":29.797316},{"c":29.87,"h":29.99,"l":29.375,"n":8165,"o":29.62,"t":"2025-10-17T04:00:00Z","v":333513,"vw":29.779334},{"c":30.65,"h":30.67,"l":29.96,"n":7722,"o":29.96,"t":"2025-10-20T04:00:00Z","v":409579,"vw":30.446659},{"c":30.54,"h":30.95,"l":30.52,"n":6761,"o":30.68,"t":"2025-10-21T04:00:00Z","v":279762,"vw":30.668918},{"c":30.86,"h":30.88,"l":30.2,"n":7335,"o":30.59,"t":"2025-10-22T04:00:00Z","v":318926,"vw":30.770781},{"c":31.05,"h":31.205,"l":30.67,"n":8109,"o":30.8,"t":"2025-10-23T04:00:00Z","v":441943,"vw":30.967838},{"c":31.03,"h":31.51,"l":30.995,"n":6750,"o":31.44,"t":"2025-10-24T04:00:00Z","v":248017,"vw":31.100053},{"c":30.56,"h":31.25,"l":30.53,"n":7047,"o":31.06,"t":"2025-10-27T04:00:00Z","v":280728,"vw":30.792581},{"c":30.57,"h":30.79,"l":30.33,"n":6699,"o":30.55,"t":"2025-10-28T04:00:00Z","v":268526,"vw":30.570872},{"c":29.33,"h":30.465,"l":29.085,"n":10341,"o":30.32,"t":"2025-10-29T04:00:00Z","v":535726,"vw":29.50155},{"c":28.23,"h":29.705,"l":28.07,"n":10197,"o":29.29,"t":"2025-10-30T04:00:00Z","v":590488,"vw":28.514776},{"c":28.47,"h":28.715,"l":27.801,"n":12478,"o":28.02,"t":"2025-10-31T04:00:00Z","v":795625,"vw":28.439423},{"c":28.33,"h":28.685,"l":28.01,"n":10241,"o":28.47,"t":"2025-11-03T05:00:00Z","v":535685,"vw":28.329537},{"c":28.09,"h":28.57,"l":28.075,"n":8529,"o":28.33,"t":"2025-11-04T05:00:00Z","v":416308,"vw":28.19969},{"c":28.53,"h":28.55,"l":27.95,"n":8662,"o":28.17,"t":"2025-11-05T05:00:00Z","v":448073,"vw":28.389112},{"c":28.09,"h":28.558,"l":28.08,"n":12860,"o":28.3,"t":"2025-11-06T05:00:00Z","v":678904,"vw":28.205801},{"c":27.3,"h":28.21,"l":26.7801,"n":15994,"o":27.45,"t":"2025-11-07T05:00:00Z","v":914745,"vw":27.399809},{"c":27.04,"h":27.6871,"l":26.723,"n":9877,"o":27.4,"t":"2025-11-10T05:00:00Z","v":549766,"vw":26.986659},{"c":28.66,"h":28.91,"l":26.99,"n":12468,"o":26.99,"t":"2025-11-11T05:00:00Z","v":609280,"vw":28.517509},{"c":29.18,"h":29.54,"l":28.53,"n":12130,"o":28.53,"t":"2025-11-12T05:00:00Z","v":632606,"vw":29.268772},{"c":29.43,"h":29.659,"l":29.15,"n":11753,"o":29.17,"t":"2025-11-13T05:00:00Z","v":571492,"vw":29.382989},{"c":29.05,"h":29.43,"l":28.96,"n":10317,"o":29.35,"t":"2025-11-14T05:00:00Z","v":501381,"vw":29.147859},{"c":28.31,"h":29.03,"l":28.16,"n":12265,"o":29.02,"t":"2025-11-17T05:00:00Z","v":505098,"vw":28.368934},{"c":28.58,"h":28.615,"l":28.14,"n":9424,"o":28.21,"t":"2025-11-18T05:00:00Z","v":528946,"vw":28.519285},{"c":28.86,"h":29.105,"l":28.49,"n":11487,"o":28.49,"t":"2025-11-19T05:00:00Z","v":558918,"vw":28.897803},{"c":28.95,"h":29.52,"l":28.87,"n":11748,"o":28.91,"t":"2025-11-20T05:00:00Z","v":505053,"vw":29.134393},{"c":29.25,"h":29.58,"l":29.04,"n":11821,"o":29.16,"t":"2025-11-21T05:00:00Z","v":780157,"vw":29.306144},{"c":28.95,"h":29.38,"l":28.68,"n":10390,"o":29.1,"t":"2025-11-24T05:00:00Z","v":663885,"vw":29.087521},{"c":29.8,"h":30.06,"l":28.985,"n":13668,"o":29.15,"t":"2025-11-25T05:00:00Z","v":610696,"vw":29.79477},{"c":29.18,"h":29.945,"l":29.14,"n":10293,"o":29.68,"t":"2025-11-26T05:00:00Z","v":1347905,"vw":29.514816},{"c":28.9,"h":29.37,"l":28.88,"n":5494,"o":29.37,"t":"2025-11-28T05:00:00Z","v":241177,"vw":28.947345},{"c":28.79,"h":29.19,"l":28.69,"n":7758,"o":28.85,"t":"2025-12-01T05:00:00Z","v":377064,"vw":28.911919},{"c":29.28,"h":29.69,"l":28.36,"n":10800,"o":29.1,"t":"2025-12-02T05:00:00Z","v":533381,"vw":29.333463},{"c":30.05,"h":30.225,"l":29.325,"n":10921,"o":29.4,"t":"2025-12-03T05:00:00Z","v":567771,"vw":29.960523},{"c":30.55,"h":30.88,"l":29.87,"n":12493,"o":30.12,"t":"2025-12-04T05:00:00Z","v":579429,"vw":30.471094},{"c":29.59,"h":30.61,"l":29.51,"n":10830,"o":30.44,"t":"2025-12-05T05:00:00Z","v":877008,"vw":29.874606},{"c":29.14,"h":29.78,"l":29.09,"n":11349,"o":29.6,"t":"2025-12-08T05:00:00Z","v":633364,"vw":29.266655},{"c":28.12,"h":29.375,"l":27.95,"n":8225,"o":29.08,"t":"2025-12-09T05:00:00Z","v":408802,"vw":28.372045},{"c":28.67,"h":28.9,"l":27.93,"n":12607,"o":28.08,"t":"2025-12-10T05:00:00Z","v":868151,"vw":28.597665},{"c":29.76,"h":29.85,"l":28.74,"n":10152,"o":28.74,"t":"2025-12-11T05:00:00Z","v":518434,"vw":29.560328},{"c":29.73,"h":30.05,"l":29.32,"n":8885,"o":30,"t":"2025-12-12T05:00:00Z","v":418872,"vw":29.701275},{"c":29.85,"h":30.13,"l":29.55,"n":9678,"o":30.04,"t":"2025-12-15T05:00:00Z","v":425277,"vw":29.828473},{"c":29.24,"h":29.84,"l":29.22,"n":6988,"o":29.84,"t":"2025-12-16T05:00:00Z","v":425280,"vw":29.375459},{"c":29.44,"h":29.88,"l":29.2265,"n":7622,"o":29.24,"t":"2025-12-17T05:00:00Z","v":389270,"vw":29.516689},{"c":29.19,"h":29.7616,"l":29.1,"n":7279,"o":29.52,"t":"2025-12-18T05:00:00Z","v":429299,"vw":29.245623},{"c":29.04,"h":29.27,"l":28.77,"n":6205,"o":29.1,"t":"2025-12-19T05:00:00Z","v":1094111,"vw":29.020707},{"c":29.37,"h":29.71,"l":29,"n":6917,"o":29.06,"t":"2025-12-22T05:00:00Z","v":404513,"vw":29.471739},{"c":29.37,"h":29.7499,"l":29.15,"n":6136,"o":29.38,"t":"2025-12-23T05:00:00Z","v":247073,"vw":29.360447},{"c":29.37,"h":29.6,"l":29.2,"n":3136,"o":29.31,"t":"2025-12-24T05:00:00Z","v":120877,"vw":29.411054},{"c":29.56,"h":29.57,"l":29.16,"n":5936,"o":29.44,"t":"2025-12-26T05:00:00Z","v":302179,"vw":29.373574},{"c":29.49,"h":29.71,"l":29.34,"n":6124,"o":29.56,"t":"2025-12-29T05:00:00Z","v":316037,"vw":29.45976},{"c":29.11,"h":29.62,"l":29.105,"n":4980,"o":29.44,"t":"2025-12-30T05:00:00Z","v":248795,"vw":29.198534},{"c":29.09,"h":29.2,"l":28.91,"n":5689,"o":29.1,"t":"2025-12-31T05:00:00Z","v":255403,"vw":29.084819},{"c":28.68,"h":29.37,"l":28.43,"n":6905,"o":29.17,"t":"2026-01-02T05:00:00Z","v":360900,"vw":28.699187},{"c":29.71,"h":30.335,"l":28.36,"n":10472,"o":28.36,"t":"2026-01-05T05:00:00Z","v":780829,"vw":29.927909},{"c":29.85,"h":29.89,"l":29.18,"n":9153,"o":29.48,"t":"2026-01-06T05:00:00Z","v":315428,"vw":29.772868},{"c":29.53,"h":29.89,"l":29.12,"n":6882,"o":29.89,"t":"2026-01-07T05:00:00Z","v":219393,"vw":29.506479},{"c":30.29,"h":30.52,"l":29.42,"n":6041,"o":29.42,"t":"2026-01-08T05:00:00Z","v":285648,"vw":30.210934},{"c":30.17,"h":30.63,"l":29.81,"n":5603,"o":30.25,"t":"2026-01-09T05:00:00Z","v":237395,"vw":30.139043},{"c":30.38,"h":30.61,"l":29.48,"n":6127,"o":29.89,"t":"2026-01-12T05:00:00Z","v":282253,"vw":30.336432},{"c":29.42,"h":30.285,"l":29.24,"n":6134,"o":30.27,"t":"2026-01-13T05:00:00Z","v":241966,"vw":29.479966},{"c":29.86,"h":30.01,"l":29.16,"n":6101,"o":29.25,"t":"2026-01-14T05:00:00Z","v":266208,"vw":29.719641},{"c":30.12,"h":30.28,"l":29.56,"n":7570,"o":29.83,"t":"2026-01-15T05:00:00Z","v":438841,"vw":30.072314},{"c":29.58,"h":30.13,"l":29.54,"n":7166,"o":29.91,"t":"2026-01-16T05:00:00Z","v":393516,"vw":29.822742},{"c":29.05,"h":29.56,"l":28.8,"n":9028,"o":29.07,"t":"2026-01-20T05:00:00Z","v":447340,"vw":29.044116},{"c":29.42,"h":29.9099,"l":29.09,"n":9309,"o":29.09,"t":"2026-01-21T05:00:00Z","v":525064,"vw":29.42568},{"c":30.12,"h":30.275,"l":29.64,"n":5895,"o":29.64,"t":"2026-01-22T05:00:00Z","v":390520,"vw":30.056153},{"c":29.79,"h":29.93,"l":29.52,"n":5121,"o":29.91,"t":"2026-01-23T05:00:00Z","v":194796,"vw":29.729784},{"c":29.56,"h":29.84,"l":29.33,"n":6515,"o":29.79,"t":"2026-01-26T05:00:00Z","v":255584,"vw":29.560999},{"c":29.16,"h":29.36,"l":28.82,"n":5366,"o":29.29,"t":"2026-01-27T05:00:00Z","v":275883,"vw":29.085047},{"c":28.73,"h":29.24,"l":28.67,"n":5888,"o":29.22,"t":"2026-01-28T05:00:00Z","v":290818,"vw":28.85527},{"c":29.25,"h":29.355,"l":28.65,"n":6264,"o":28.86,"t":"2026-01-29T05:00:00Z","v":365857,"vw":29.178498},{"c":30.01,"h":30.31,"l":28.74,"n":13792,"o":29.05,"t":"2026-01-30T05:00:00Z","v":1040495,"vw":29.94239},{"c":30.21,"h":30.76,"l":30.08,"n":12148,"o":30.33,"t":"2026-02-02T05:00:00Z","v":608106,"vw":30.283604},{"c":28.49,"h":30.08,"l":28.12,"n":8786,"o":29.86,"t":"2026-02-03T05:00:00Z","v":417361,"vw":28.636916},{"c":28.15,"h":29.04,"l":27.75,"n":11313,"o":28.39,"t":"2026-02-04T05:00:00Z","v":769641,"vw":28.430325},{"c":27.37,"h":28.66,"l":27.22,"n":10733,"o":28.56,"t":"2026-02-05T05:00:00Z","v":547758,"vw":27.560635},{"c":27.02,"h":27.61,"l":26.84,"n":8297,"o":27.51,"t":"2026-02-06T05:00:00Z","v":610290,"vw":27.13212},{"c":26.95,"h":27.25,"l":26.03,"n":9876,"o":26.84,"t":"2026-02-09T05:00:00Z","v":647318,"vw":26.849531},{"c":26.86,"h":27.42,"l":26.78,"n":5766,"o":26.78,"t":"2026-02-10T05:00:00Z","v":286960,"vw":27.00222},{"c":26.24,"h":26.92,"l":26.04,"n":6385,"o":26.92,"t":"2026-02-11T05:00:00Z","v":467094,"vw":26.262902},{"c":26.26,"h":26.5699,"l":25.83,"n":9169,"o":26.36,"t":"2026-02-12T05:00:00Z","v":541675,"vw":26.167994},{"c":26.36,"h":26.69,"l":26.04,"n":9319,"o":26.52,"t":"2026-02-13T05:00:00Z","v":525727,"vw":26.337793},{"c":26.5,"h":26.8499,"l":26.2,"n":7312,"o":26.53,"t":"2026-02-17T05:00:00Z","v":380980,"vw":26.449684},{"c":26.96,"h":27.1216,"l":26.57,"n":6838,"o":26.57,"t":"2026-02-18T05:00:00Z","v":233824,"vw":26.935186},{"c":27.1,"h":27.1,"l":26.54,"n":6187,"o":26.83,"t":"2026-02-19T05:00:00Z","v":299843,"vw":26.976086},{"c":27.54,"h":27.7584,"l":26.76,"n":8648,"o":26.98,"t":"2026-02-20T05:00:00Z","v":552019,"vw":27.458008},{"c":25.78,"h":27.33,"l":25.7,"n":10885,"o":27.33,"t":"2026-02-23T05:00:00Z","v":560911,"vw":26.02887},{"c":25.19,"h":26.095,"l":25.08,"n":10750,"o":25.75,"t":"2026-02-24T05:00:00Z","v":521771,"vw":25.3952},{"c":25.3,"h":25.675,"l":24.95,"n":10685,"o":25.26,"t":"2026-02-25T05:00:00Z","v":984075,"vw":25.335615},{"c":25.77,"h":26.1099,"l":25.19,"n":13817,"o":25.55,"t":"2026-02-26T05:00:00Z","v":840752,"vw":25.579807},{"c":28.31,"h":29.25,"l":26.55,"n":16508,"o":26.95,"t":"2026-02-27T05:00:00Z","v":1072544,"vw":28.396468},{"c":28.35,"h":28.43,"l":27.54,"n":14069,"o":27.96,"t":"2026-03-02T05:00:00Z","v":711496,"vw":28.194445},{"c":28.83,"h":29.05,"l":27.38,"n":10735,"o":27.98,"t":"2026-03-03T05:00:00Z","v":500251,"vw":28.657217},{"c":29.36,"h":29.725,"l":28.685,"n":11297,"o":28.76,"t":"2026-03-04T05:00:00Z","v":604833,"vw":29.377886},{"c":28.7,"h":29.35,"l":27.9,"n":13286,"o":29.04,"t":"2026-03-05T05:00:00Z","v":837448,"vw":28.330637},{"c":28.54,"h":28.61,"l":27.6,"n":9775,"o":28.61,"t":"2026-03-06T05:00:00Z","v":472242,"vw":28.369933},{"c":28.38,"h":28.48,"l":27.34,"n":9404,"o":28.18,"t":"2026-03-09T04:00:00Z","v":423668,"vw":28.145853},{"c":27.85,"h":28.33,"l":27.31,"n":7909,"o":28.14,"t":"2026-03-10T04:00:00Z","v":330487,"vw":27.944602},{"c":28.55,"h":28.63,"l":27.29,"n":9842,"o":27.6,"t":"2026-03-11T04:00:00Z","v":468338,"vw":28.451407},{"c":29.03,"h":29.38,"l":27.75,"n":13153,"o":28,"t":"2026-03-12T04:00:00Z","v":762854,"vw":29.063854},{"c":29.34,"h":29.7,"l":29.11,"n":12967,"o":29.38,"t":"2026-03-13T04:00:00Z","v":644499,"vw":29.446322},{"c":29.48,"h":29.8,"l":28.345,"n":11780,"o":29.38,"t":"2026-03-16T04:00:00Z","v":633810,"vw":29.474777},{"c":29.64,"h":30.15,"l":29.15,"n":9045,"o":29.67,"t":"2026-03-17T04:00:00Z","v":425023,"vw":29.787071},{"c":28.66,"h":29.695,"l":28.64,"n":8033,"o":29.36,"t":"2026-03-18T04:00:00Z","v":461920,"vw":28.805231},{"c":28.31,"h":29.225,"l":27.81,"n":6890,"o":28.51,"t":"2026-03-19T04:00:00Z","v":295986,"vw":28.326072},{"c":27.86,"h":28.36,"l":27.7,"n":9943,"o":28.3,"t":"2026-03-20T04:00:00Z","v":1018404,"vw":27.941293},{"c":28.89,"h":29.225,"l":27.71,"n":9015,"o":28.41,"t":"2026-03-23T04:00:00Z","v":644305,"vw":28.752293},{"c":28.22,"h":28.84,"l":28.18,"n":6154,"o":28.48,"t":"2026-03-24T04:00:00Z","v":292394,"vw":28.386962},{"c":27.88,"h":28.45,"l":27.35,"n":6969,"o":28.43,"t":"2026-03-25T04:00:00Z","v":324958,"vw":27.873711},{"c":28.3,"h":28.48,"l":27.68,"n":6041,"o":27.68,"t":"2026-03-26T04:00:00Z","v":262783,"vw":28.202554},{"c":27.28,"h":28.225,"l":27.1,"n":6248,"o":28.06,"t":"2026-03-27T04:00:00Z","v":397421,"vw":27.334021},{"c":27.92,"h":28.47,"l":27.415,"n":9049,"o":27.66,"t":"2026-03-30T04:00:00Z","v":375260,"vw":28.04297},{"c":28.22,"h":28.37,"l":27.45,"n":10370,"o":28.2,"t":"2026-03-31T04:00:00Z","v":605215,"vw":28.101996},{"c":27.81,"h":28.32,"l":27.48,"n":6979,"o":28.1,"t":"2026-04-01T04:00:00Z","v":253417,"vw":27.901829},{"c":28.07,"h":28.52,"l":27.4,"n":6054,"o":27.76,"t":"2026-04-02T04:00:00Z","v":270786,"vw":28.007098},{"c":28.14,"h":28.55,"l":27.74,"n":6866,"o":28.04,"t":"2026-04-06T04:00:00Z","v":317912,"vw":28.190574},{"c":27.92,"h":28.51,"l":27.81,"n":7092,"o":28.11,"t":"2026-04-07T04:00:00Z","v":277707,"vw":28.002266},{"c":28.48,"h":29.12,"l":28.42,"n":6652,"o":28.62,"t":"2026-04-08T04:00:00Z","v":488619,"vw":28.534645},{"c":28.46,"h":28.615,"l":27.76,"n":6631,"o":28.28,"t":"2026-04-09T04:00:00Z","v":274076,"vw":28.367139},{"c":27.87,"h":28.43,"l":27.755,"n":4516,"o":28.35,"t":"2026-04-10T04:00:00Z","v":228463,"vw":27.9315},{"c":28.97,"h":29.03,"l":27.68,"n":7437,"o":27.81,"t":"2026-04-13T04:00:00Z","v":311941,"vw":28.783348},{"c":29.22,"h":29.48,"l":28.93,"n":6268,"o":28.93,"t":"2026-04-14T04:00:00Z","v":257528,"vw":29.234328},{"c":30.27,"h":30.325,"l":29.3,"n":7878,"o":29.3,"t":"2026-04-15T04:00:00Z","v":397553,"vw":30.174259},{"c":30.42,"h":30.69,"l":30.35,"n":6883,"o":30.35,"t":"2026-04-16T04:00:00Z","v":249381,"vw":30.451114},{"c":30.68,"h":31.09,"l":30.3,"n":5814,"o":30.53,"t":"2026-04-17T04:00:00Z","v":346475,"vw":30.722264},{"c":30.98,"h":31.175,"l":30.51,"n":5585,"o":30.65,"t":"2026-04-20T04:00:00Z","v":218547,"vw":30.925831},{"c":30.7,"h":31.5598,"l":30.65,"n":5129,"o":31.01,"t":"2026-04-21T04:00:00Z","v":272226,"vw":30.822689},{"c":30.45,"h":30.85,"l":30.31,"n":6083,"o":30.79,"t":"2026-04-22T04:00:00Z","v":221749,"vw":30.494589},{"c":29.38,"h":30.51,"l":29.2,"n":6249,"o":30.32,"t":"2026-04-23T04:00:00Z","v":241651,"vw":29.481042},{"c":29.51,"h":29.56,"l":28.98,"n":4915,"o":29.11,"t":"2026-04-24T04:00:00Z","v":189312,"vw":29.443163},{"c":29.94,"h":30.2,"l":29.39,"n":7310,"o":29.39,"t":"2026-04-27T04:00:00Z","v":264569,"vw":29.937805},{"c":30.01,"h":30.44,"l":29.9,"n":5501,"o":30.39,"t":"2026-04-28T04:00:00Z","v":201873,"vw":30.080948},{"c":29.77,"h":30.425,"l":29.74,"n":8083,"o":29.96,"t":"2026-04-29T04:00:00Z","v":273981,"vw":29.881411},{"c":29.53,"h":29.695,"l":29.13,"n":8640,"o":29.29,"t":"2026-04-30T04:00:00Z","v":329438,"vw":29.507059},{"c":29.2,"h":29.89,"l":29.15,"n":8081,"o":29.89,"t":"2026-05-01T04:00:00Z","v":215118,"vw":29.253887},{"c":29.43,"h":29.88,"l":28.9,"n":7816,"o":29.05,"t":"2026-05-04T04:00:00Z","v":375112,"vw":29.512552},{"c":28.38,"h":29.52,"l":27.7122,"n":9366,"o":29.33,"t":"2026-05-05T04:00:00Z","v":333450,"vw":28.354004},{"c":28.16,"h":28.825,"l":28.06,"n":7915,"o":28.6,"t":"2026-05-06T04:00:00Z","v":321895,"vw":28.239036},{"c":23.36,"h":27.8,"l":22.83,"n":33148,"o":27,"t":"2026-05-07T04:00:00Z","v":2218272,"vw":23.775715},{"c":24.01,"h":24.55,"l":21.815,"n":19075,"o":23.4,"t":"2026-05-08T04:00:00Z","v":2051062,"vw":23.371368},{"c":23.02,"h":23.98,"l":22.88,"n":11305,"o":23.83,"t":"2026-05-11T04:00:00Z","v":710584,"vw":23.306543},{"c":23.97,"h":24.95,"l":23.79,"n":16112,"o":23.88,"t":"2026-05-12T04:00:00Z","v":858129,"vw":24.283302},{"c":23.55,"h":24.48,"l":22.72,"n":13238,"o":24.48,"t":"2026-05-13T04:00:00Z","v":786777,"vw":23.500929},{"c":23.39,"h":24.36,"l":23.38,"n":10017,"o":23.72,"t":"2026-05-14T04:00:00Z","v":624344,"vw":23.699267},{"c":23.63,"h":24.42,"l":23.2,"n":8109,"o":23.49,"t":"2026-05-15T04:00:00Z","v":512546,"vw":23.746634},{"c":24.27,"h":24.82,"l":23.33,"n":11283,"o":23.33,"t":"2026-05-18T04:00:00Z","v":741739,"vw":24.37806},{"c":24.3,"h":25.37,"l":24,"n":10027,"o":24.48,"t":"2026-05-19T04:00:00Z","v":588175,"vw":24.389349},{"c":24.61,"h":24.68,"l":23.58,"n":7862,"o":24.01,"t":"2026-05-20T04:00:00Z","v":467349,"vw":24.450166},{"c":24.65,"h":24.83,"l":23.77,"n":7809,"o":24.32,"t":"2026-05-21T04:00:00Z","v":469213,"vw":24.549472},{"c":24.76,"h":25.26,"l":24.6,"n":7840,"o":24.6,"t":"2026-05-22T04:00:00Z","v":489219,"vw":24.936251},{"c":23.89,"h":25.08,"l":23.651,"n":11288,"o":24.46,"t":"2026-05-26T04:00:00Z","v":756303,"vw":24.028198},{"c":23.88,"h":24.44,"l":23.61,"n":9786,"o":23.9,"t":"2026-05-27T04:00:00Z","v":952519,"vw":23.942864},{"c":24.38,"h":24.58,"l":23.68,"n":9936,"o":23.77,"t":"2026-05-28T04:00:00Z","v":646710,"vw":24.203911},{"c":24.47,"h":24.79,"l":24.3,"n":7220,"o":24.34,"t":"2026-05-29T04:00:00Z","v":538089,"vw":24.518442},{"c":25.11,"h":25.6,"l":24.185,"n":10327,"o":24.52,"t":"2026-06-01T04:00:00Z","v":655385,"vw":25.156334},{"c":24.38,"h":24.73,"l":24,"n":8514,"o":24.68,"t":"2026-06-02T04:00:00Z","v":612511,"vw":24.319337},{"c":22.57,"h":24.16,"l":22.17,"n":11797,"o":24.05,"t":"2026-06-03T04:00:00Z","v":839843,"vw":22.603922},{"c":22.74,"h":23.719,"l":22.71,"n":15787,"o":23.19,"t":"2026-06-04T04:00:00Z","v":1162263,"vw":23.003206},{"c":22.34,"h":23,"l":21.81,"n":8941,"o":22.87,"t":"2026-06-05T04:00:00Z","v":505130,"vw":22.197183},{"c":22.6,"h":23.16,"l":22.1,"n":10411,"o":22.17,"t":"2026-06-08T04:00:00Z","v":725818,"vw":22.673052},{"c":23.28,"h":23.34,"l":22.12,"n":10933,"o":22.21,"t":"2026-06-09T04:00:00Z","v":660880,"vw":22.923629},{"c":23.94,"h":23.97,"l":22.6974,"n":10084,"o":23.34,"t":"2026-06-10T04:00:00Z","v":765254,"vw":23.772872},{"c":25.4,"h":25.57,"l":23.72,"n":15478,"o":23.87,"t":"2026-06-11T04:00:00Z","v":951622,"vw":25.097732},{"c":26.28,"h":26.58,"l":25.484,"n":14394,"o":25.54,"t":"2026-06-12T04:00:00Z","v":925342,"vw":26.237419},{"c":27.35,"h":28.4892,"l":26.95,"n":16707,"o":27.44,"t":"2026-06-15T04:00:00Z","v":1002794,"vw":27.48185},{"c":27.22,"h":27.92,"l":27.09,"n":12592,"o":27.61,"t":"2026-06-16T04:00:00Z","v":840358,"vw":27.358219},{"c":26.81,"h":27.79,"l":26.52,"n":16793,"o":27.12,"t":"2026-06-17T04:00:00Z","v":1117078,"vw":26.999868},{"c":25.72,"h":27.06,"l":25.72,"n":13512,"o":26.64,"t":"2026-06-18T04:00:00Z","v":1551966,"vw":25.90035},{"c":25.2,"h":26.067,"l":25.2,"n":9646,"o":25.74,"t":"2026-06-22T04:00:00Z","v":577394,"vw":25.35686},{"c":25.49,"h":25.68,"l":25,"n":7422,"o":25.68,"t":"2026-06-23T04:00:00Z","v":378638,"vw":25.446881},{"c":26.45,"h":26.64,"l":24.92,"n":8144,"o":25.18,"t":"2026-06-24T04:00:00Z","v":481459,"vw":26.38948},{"c":26.28,"h":27.09,"l":26.26,"n":7443,"o":26.85,"t":"2026-06-25T04:00:00Z","v":338794,"vw":26.533639},{"c":27.37,"h":27.61,"l":25.8,"n":13885,"o":25.96,"t":"2026-06-26T04:00:00Z","v":1382297,"vw":27.293964},{"c":27.59,"h":28.26,"l":26.27,"n":12796,"o":27.4,"t":"2026-06-29T04:00:00Z","v":783769,"vw":27.726117},{"c":27.78,"h":28.02,"l":27.0792,"n":9247,"o":27.7,"t":"2026-06-30T04:00:00Z","v":501240,"vw":27.749422},{"c":29.05,"h":29.49,"l":28.04,"n":8536,"o":28.16,"t":"2026-07-01T04:00:00Z","v":434682,"vw":29.053358},{"c":29.63,"h":29.875,"l":29.01,"n":8516,"o":29.16,"t":"2026-07-02T04:00:00Z","v":425829,"vw":29.57395},{"c":28.8,"h":29.535,"l":28.5,"n":8724,"o":29.52,"t":"2026-07-06T04:00:00Z","v":464919,"vw":28.869222},{"c":28.6,"h":29.34,"l":28.55,"n":7782,"o":29.21,"t":"2026-07-07T04:00:00Z","v":481146,"vw":28.700675},{"c":27.89,"h":28.55,"l":27.8,"n":8852,"o":28.55,"t":"2026-07-08T04:00:00Z","v":430248,"vw":27.949377},{"c":28.87,"h":28.96,"l":27.405,"n":9047,"o":27.51,"t":"2026-07-09T04:00:00Z","v":610113,"vw":28.493131},{"c":29.25,"h":29.43,"l":28.7,"n":6318,"o":29.26,"t":"2026-07-10T04:00:00Z","v":294468,"vw":29.201202},{"c":29.61,"h":30.15,"l":29.45,"n":8221,"o":29.5,"t":"2026-07-13T04:00:00Z","v":485229,"vw":29.723817},{"c":29.07,"h":29.58,"l":28.99,"n":7376,"o":29,"t":"2026-07-14T04:00:00Z","v":338984,"vw":29.178506},{"c":30.19,"h":30.33,"l":29.455,"n":7559,"o":29.69,"t":"2026-07-15T04:00:00Z","v":499966,"vw":30.036048},{"c":30.79,"h":31.18,"l":30.24,"n":7764,"o":30.43,"t":"2026-07-16T04:00:00Z","v":376216,"vw":30.802157},{"c":30.27,"h":31.09,"l":30.07,"n":5638,"o":30.33,"t":"2026-07-17T04:00:00Z","v":345965,"vw":30.309282},{"c":30.68,"h":30.98,"l":29.58,"n":8726,"o":30.06,"t":"2026-07-20T04:00:00Z","v":564615,"vw":30.713065},{"c":30.02,"h":30.75,"l":29.89,"n":6715,"o":30.28,"t":"2026-07-21T04:00:00Z","v":382251,"vw":30.088578},{"c":29.29,"h":30.27,"l":29.21,"n":5839,"o":30.27,"t":"2026-07-22T04:00:00Z","v":286859,"vw":29.343884},{"c":29.08,"h":29.28,"l":28.7,"n":7192,"o":28.93,"t":"2026-07-23T04:00:00Z","v":344582,"vw":29.065362},{"c":29.73,"h":29.955,"l":29.12,"n":6159,"o":29.22,"t":"2026-07-24T04:00:00Z","v":206593,"vw":29.693149},{"c":30.48,"h":30.95,"l":29.895,"n":6153,"o":30.11,"t":"2026-07-27T04:00:00Z","v":289534,"vw":30.601227},{"c":31.51,"h":31.735,"l":30.9,"n":6786,"o":30.9,"t":"2026-07-28T04:00:00Z","v":344928,"vw":31.464633},{"c":31.9,"h":32.04,"l":31.2,"n":8986,"o":31.2,"t":"2026-07-29T04:00:00Z","v":443000,"vw":31.794328},{"c":31.6,"h":31.93,"l":31.11,"n":10237,"o":31.53,"t":"2026-07-30T04:00:00Z","v":461286,"vw":31.487405},{"c":30.44,"h":31.79,"l":30.295,"n":10246,"o":31.28,"t":"2026-07-31T04:00:00Z","v":484449,"vw":30.726564},{"c":31.11,"h":31.67,"l":30.58,"n":7528,"o":30.58,"t":"2026-08-03T04:00:00Z","v":387049,"vw":31.243394},{"c":32.55,"h":32.72,"l":30.61,"n":11547,"o":30.61,"t":"2026-08-04T04:00:00Z","v":616009,"vw":32.292189},{"c":31.31,"h":34.41,"l":30.78,"n":12048,"o":33.99,"t":"2026-08-05T04:00:00Z","v":707470,"vw":31.533091},{"c":30.94,"h":31.25,"l":30.68,"n":6575,"o":31.17,"t":"2026-08-06T04:00:00Z","v":271343,"vw":30.954785},{"c":29.85,"h":31.07,"l":29.71,"n":7497,"o":30.88,"t":"2026-08-07T04:00:00Z","v":334933,"vw":30.023628},{"c":29.64,"h":30.11,"l":29.18,"n":7286,"o":29.49,"t":"2026-08-10T04:00:00Z","v":322967,"vw":29.617401},{"c":29.51,"h":29.91,"l":29.26,"n":6677,"o":29.5,"t":"2026-08-11T04:00:00Z","v":252591,"vw":29.556569},{"c":30.41,"h":30.58,"l":29.09,"n":11308,"o":29.45,"t":"2026-08-12T04:00:00Z","v":588648,"vw":30.255952},{"c":31.98,"h":32.03,"l":30.41,"n":11193,"o":30.41,"t":"2026-08-13T04:00:00Z","v":461842,"vw":31.585707},{"c":31.57,"h":31.98,"l":31.47,"n":9031,"o":31.73,"t":"2026-08-14T04:00:00Z","v":475077,"vw":31.615221},{"c":30.39,"h":31.185,"l":29.635,"n":10333,"o":31.12,"t":"2026-08-17T04:00:00Z","v":600971,"vw":30.497773},{"c":29.59,"h":30.99,"l":29.55,"n":5750,"o":30.76,"t":"2026-08-18T04:00:00Z","v":242006,"vw":29.814001},{"c":29.74,"h":30.25,"l":29.55,"n":7775,"o":29.86,"t":"2026-08-19T04:00:00Z","v":327573,"vw":29.811443},{"c":29.73,"h":29.94,"l":29.42,"n":6333,"o":29.67,"t":"2026-08-20T04:00:00Z","v":219128,"vw":29.757986},{"c":29.89,"h":30.18,"l":29.605,"n":7341,"o":29.88,"t":"2026-08-21T04:00:00Z","v":399259,"vw":29.895655},{"c":29.56,"h":30.45,"l":29.56,"n":8567,"o":29.93,"t":"2026-08-24T04:00:00Z","v":480165,"vw":29.883365},{"c":29.92,"h":29.965,"l":29,"n":7082,"o":29.39,"t":"2026-08-25T04:00:00Z","v":290910,"vw":29.731771},{"c":29.76,"h":30.14,"l":29.3619,"n":6182,"o":29.85,"t":"2026-08-26T04:00:00Z","v":307632,"vw":29.679259},{"c":29.47,"h":30.14,"l":29.39,"n":6634,"o":29.76,"t":"2026-08-27T04:00:00Z","v":241513,"vw":29.550338},{"c":29.98,"h":30.135,"l":29.3692,"n":8039,"o":29.41,"t":"2026-08-28T04:00:00Z","v":378115,"vw":29.975343},{"c":29.63,"h":29.91,"l":29.11,"n":7329,"o":29.81,"t":"2026-08-31T04:00:00Z","v":397327,"vw":29.633004},{"c":29.16,"h":29.48,"l":28.975,"n":8075,"o":29.38,"t":"2026-09-01T04:00:00Z","v":363573,"vw":29.214659},{"c":30.02,"h":30.37,"l":29.095,"n":9042,"o":29.19,"t":"2026-09-02T04:00:00Z","v":382163,"vw":30.006525},{"c":30.57,"h":31.08,"l":29.9,"n":8013,"o":30.44,"t":"2026-09-03T04:00:00Z","v":369800,"vw":30.449105},{"c":30.35,"h":30.645,"l":29.85,"n":7750,"o":30.09,"t":"2026-09-04T04:00:00Z","v":282512,"vw":30.356861},{"c":29.03,"h":29.98,"l":28.59,"n":10530,"o":29.95,"t":"2026-09-08T04:00:00Z","v":485231,"vw":29.022179},{"c":29.73,"h":30.2,"l":28.51,"n":12573,"o":28.75,"t":"2026-09-09T04:00:00Z","v":754675,"vw":29.520716},{"c":29.15,"h":29.69,"l":28.71,"n":9658,"o":29.55,"t":"2026-09-10T04:00:00Z","v":406000,"vw":29.076907},{"c":29.27,"h":29.52,"l":28.84,"n":8040,"o":29.52,"t":"2026-09-11T04:00:00Z","v":337280,"vw":29.23412},{"c":29.33,"h":29.99,"l":29.13,"n":8736,"o":29.57,"t":"2026-09-14T04:00:00Z","v":386005,"vw":29.369551},{"c":28.31,"h":29.285,"l":28.19,"n":10790,"o":29.25,"t":"2026-09-15T04:00:00Z","v":496655,"vw":28.596463},{"c":28.29,"h":28.51,"l":27.99,"n":7697,"o":28.32,"t":"2026-09-16T04:00:00Z","v":385772,"vw":28.300404},{"c":28.22,"h":28.6085,"l":27.82,"n":7558,"o":28.58,"t":"2026-09-17T04:00:00Z","v":329620,"vw":28.200323},{"c":27.65,"h":28.14,"l":27.54,"n":7270,"o":28.04,"t":"2026-09-18T04:00:00Z","v":1257980,"vw":27.679015},{"c":27.82,"h":27.97,"l":27.38,"n":7593,"o":27.81,"t":"2026-09-21T04:00:00Z","v":428341,"vw":27.758584},{"c":27.9,"h":28.36,"l":27.465,"n":9691,"o":28.25,"t":"2026-09-22T04:00:00Z","v":702231,"vw":27.971941},{"c":27.57,"h":27.885,"l":27.0601,"n":9174,"o":27.79,"t":"2026-09-23T04:00:00Z","v":544568,"vw":27.533989},{"c":28.2,"h":28.22,"l":27.29,"n":7663,"o":27.63,"t":"2026-09-24T04:00:00Z","v":475247,"vw":27.935354},{"c":28.18,"h":28.47,"l":27.97,"n":6237,"o":28.23,"t":"2026-09-25T04:00:00Z","v":408540,"vw":28.213463},{"c":27.51,"h":28.105,"l":27.4,"n":6087,"o":27.97,"t":"2026-09-28T04:00:00Z","v":340949,"vw":27.57229},{"c":27.04,"h":27.55,"l":26.765,"n":6420,"o":27.35,"t":"2026-09-29T04:00:00Z","v":374474,"vw":27.032379},{"c":26.95,"h":27.19,"l":26.71,"n":6466,"o":26.86,"t":"2026-09-30T04:00:00Z","v":501059,"vw":26.914948},{"c":27.39,"h":27.845,"l":26.83,"n":6041,"o":27.19,"t":"2026-10-01T04:00:00Z","v":373304,"vw":27.294678},{"c":27.23,"h":27.68,"l":26.98,"n":7112,"o":27.54,"t":"2026-10-02T04:00:00Z","v":363750,"vw":27.340606},{"c":29.12,"h":29.65,"l":27.275,"n":10542,"o":27.37,"t":"2026-10-05T04:00:00Z","v":664887,"vw":29.127113},{"c":29.05,"h":29.3,"l":28.515,"n":8133,"o":29.3,"t":"2026-10-06T04:00:00Z","v":425692,"vw":28.954181},{"c":28.96,"h":29.41,"l":28.735,"n":9400,"o":28.76,"t":"2026-10-07T04:00:00Z","v":499041,"vw":29.035687},{"c":29.34,"h":29.44,"l":28.41,"n":7752,"o":28.87,"t":"2026-10-08T04:00:00Z","v":337383,"vw":29.188946},{"c":29.64,"h":29.765,"l":29.07,"n":4925,"o":29.32,"t":"2026-10-09T04:00:00Z","v":225330,"vw":29.58732},{"c":29.77,"h":30.34,"l":29.64,"n":5970,"o":29.82,"t":"2026-10-12T04:00:00Z","v":367431,"vw":29.888138},{"c":30.86,"h":31.16,"l":30.115,"n":8008,"o":30.18,"t":"2026-10-13T04:00:00Z","v":631849,"vw":30.870881},{"c":30.89,"h":30.91,"l":30.155,"n":8162,"o":30.82,"t":"2026-10-14T04:00:00Z","v":495014,"vw":30.701678},{"c":31.4,"h":31.77,"l":30.9,"n":8767,"o":31.12,"t":"2026-10-15T04:00:00Z","v":478564,"vw":31.306315},{"c":31.19,"h":31.61,"l":31.1,"n":7290,"o":31.38,"t":"2026-10-16T04:00:00Z","v":421994,"vw":31.253285},{"c":30.85,"h":31.34,"l":30.78,"n":6230,"o":31.15,"t":"2026-10-19T04:00:00Z","v":355707,"vw":30.991159},{"c":31.76,"h":32.02,"l":31.22,"n":6324,"o":31.22,"t":"2026-10-20T04:00:00Z","v":365361,"vw":31.660401},{"c":32.27,"h":32.54,"l":31.39,"n":9610,"o":32.07,"t":"2026-10-21T04:00:00Z","v":549775,"vw":32.25227},{"c":33.33,"h":33.705,"l":32.4,"n":8946,"o":32.4,"t":"2026-10-22T04:00:00Z","v":642128,"vw":33.237579}],"volatilityBars":[{"c":27.62,"h":27.87,"l":27.62,"n":48,"o":27.81,"t":"2026-09-21T13:30:00Z","v":2824,"vw":27.800301},{"c":27.495,"h":27.77,"l":27.38,"n":57,"o":27.77,"t":"2026-09-21T13:45:00Z","v":3596,"vw":27.514946},{"c":27.5745,"h":27.5745,"l":27.5,"n":7,"o":27.5,"t":"2026-09-21T14:00:00Z","v":518,"vw":27.544881},{"c":27.54,"h":27.63,"l":27.5,"n":138,"o":27.5,"t":"2026-09-21T14:15:00Z","v":11019,"vw":27.616323},{"c":27.51,"h":27.57,"l":27.51,"n":228,"o":27.545,"t":"2026-09-21T14:30:00Z","v":8218,"vw":27.534159},{"c":27.61,"h":27.69,"l":27.53,"n":151,"o":27.53,"t":"2026-09-21T14:45:00Z","v":7367,"vw":27.603032},{"c":27.55,"h":27.615,"l":27.52,"n":208,"o":27.57,"t":"2026-09-21T15:00:00Z","v":6078,"vw":27.561287},{"c":27.54,"h":27.575,"l":27.48,"n":284,"o":27.54,"t":"2026-09-21T15:15:00Z","v":9226,"vw":27.528848},{"c":27.52,"h":27.591,"l":27.52,"n":178,"o":27.56,"t":"2026-09-21T15:30:00Z","v":5389,"vw":27.546985},{"c":27.585,"h":27.61,"l":27.535,"n":198,"o":27.54,"t":"2026-09-21T15:45:00Z","v":6665,"vw":27.579052},{"c":27.68,"h":27.68,"l":27.54,"n":360,"o":27.58,"t":"2026-09-21T16:00:00Z","v":13203,"vw":27.594866},{"c":27.605,"h":27.685,"l":27.58,"n":219,"o":27.68,"t":"2026-09-21T16:15:00Z","v":6260,"vw":27.623784},{"c":27.62,"h":27.65,"l":27.595,"n":212,"o":27.595,"t":"2026-09-21T16:30:00Z","v":5889,"vw":27.621755},{"c":27.59,"h":27.64,"l":27.58,"n":194,"o":27.63,"t":"2026-09-21T16:45:00Z","v":5862,"vw":27.609903},{"c":27.63,"h":27.645,"l":27.57,"n":182,"o":27.58,"t":"2026-09-21T17:00:00Z","v":5377,"vw":27.592942},{"c":27.67,"h":27.675,"l":27.64,"n":81,"o":27.65,"t":"2026-09-21T17:15:00Z","v":2497,"vw":27.653095},{"c":27.575,"h":27.68,"l":27.575,"n":205,"o":27.675,"t":"2026-09-21T17:30:00Z","v":7791,"vw":27.622091},{"c":27.64,"h":27.64,"l":27.57,"n":140,"o":27.59,"t":"2026-09-21T17:45:00Z","v":5987,"vw":27.605625},{"c":27.67,"h":27.7,"l":27.67,"n":264,"o":27.7,"t":"2026-09-21T18:00:00Z","v":9591,"vw":27.686399},{"c":27.715,"h":27.715,"l":27.645,"n":236,"o":27.675,"t":"2026-09-21T18:15:00Z","v":7698,"vw":27.676388},{"c":27.72,"h":27.74,"l":27.68,"n":217,"o":27.725,"t":"2026-09-21T18:30:00Z","v":8727,"vw":27.708399},{"c":27.7875,"h":27.85,"l":27.73,"n":252,"o":27.73,"t":"2026-09-21T18:45:00Z","v":10374,"vw":27.784638},{"c":27.88,"h":27.91,"l":27.855,"n":251,"o":27.855,"t":"2026-09-21T19:00:00Z","v":9384,"vw":27.884882},{"c":27.88,"h":27.97,"l":27.88,"n":355,"o":27.895,"t":"2026-09-21T19:15:00Z","v":11446,"vw":27.912104},{"c":27.85,"h":27.935,"l":27.84,"n":529,"o":27.865,"t":"2026-09-21T19:30:00Z","v":25390,"vw":27.867527},{"c":27.79,"h":27.875,"l":27.735,"n":1121,"o":27.85,"t":"2026-09-21T19:45:00Z","v":55871,"vw":27.808438},{"c":27.82,"h":27.82,"l":27.82,"n":25,"o":27.82,"t":"2026-09-21T20:00:00Z","v":153949,"vw":27.82},{"c":27.8,"h":28.25,"l":27.79,"n":50,"o":28.25,"t":"2026-09-22T13:30:00Z","v":5126,"vw":28.174342},{"c":27.9,"h":27.945,"l":27.75,"n":165,"o":27.765,"t":"2026-09-22T13:45:00Z","v":7814,"vw":27.861851},{"c":28.05,"h":28.21,"l":28.035,"n":169,"o":28.059,"t":"2026-09-22T14:00:00Z","v":8308,"vw":28.126487},{"c":27.77,"h":28.065,"l":27.755,"n":143,"o":28.055,"t":"2026-09-22T14:15:00Z","v":6230,"vw":27.953498},{"c":27.69,"h":27.7457,"l":27.645,"n":231,"o":27.745,"t":"2026-09-22T14:30:00Z","v":9407,"vw":27.697678},{"c":27.77,"h":27.8,"l":27.59,"n":327,"o":27.6869,"t":"2026-09-22T14:45:00Z","v":15090,"vw":27.676797},{"c":27.68,"h":27.77,"l":27.66,"n":204,"o":27.77,"t":"2026-09-22T15:00:00Z","v":7452,"vw":27.714158},{"c":27.82,"h":27.83,"l":27.69,"n":328,"o":27.69,"t":"2026-09-22T15:15:00Z","v":9412,"vw":27.769657},{"c":27.58,"h":27.81,"l":27.58,"n":159,"o":27.81,"t":"2026-09-22T15:30:00Z","v":6045,"vw":27.690655},{"c":27.58,"h":27.58,"l":27.465,"n":311,"o":27.56,"t":"2026-09-22T15:45:00Z","v":12093,"vw":27.519615},{"c":27.655,"h":27.655,"l":27.56,"n":148,"o":27.59,"t":"2026-09-22T16:00:00Z","v":6984,"vw":27.610669},{"c":27.76,"h":27.76,"l":27.655,"n":238,"o":27.67,"t":"2026-09-22T16:15:00Z","v":10856,"vw":27.724806},{"c":27.755,"h":27.795,"l":27.735,"n":162,"o":27.79,"t":"2026-09-22T16:30:00Z","v":6717,"vw":27.76201},{"c":27.78,"h":27.78,"l":27.74,"n":219,"o":27.76,"t":"2026-09-22T16:45:00Z","v":11607,"vw":27.757574},{"c":27.79,"h":27.9,"l":27.75,"n":339,"o":27.77,"t":"2026-09-22T17:00:00Z","v":33933,"vw":27.850837},{"c":27.98,"h":27.98,"l":27.79,"n":225,"o":27.79,"t":"2026-09-22T17:15:00Z","v":10307,"vw":27.834652},{"c":28.03,"h":28.05,"l":27.99,"n":214,"o":28.019,"t":"2026-09-22T17:30:00Z","v":8314,"vw":28.027923},{"c":28.12,"h":28.165,"l":28.01,"n":387,"o":28.035,"t":"2026-09-22T17:45:00Z","v":14505,"vw":28.071119},{"c":28.045,"h":28.139,"l":28.03,"n":291,"o":28.12,"t":"2026-09-22T18:00:00Z","v":12093,"vw":28.083385},{"c":28,"h":28.055,"l":27.965,"n":289,"o":28.045,"t":"2026-09-22T18:15:00Z","v":10402,"vw":28.009122},{"c":27.965,"h":28.01,"l":27.95,"n":267,"o":27.9801,"t":"2026-09-22T18:30:00Z","v":9637,"vw":27.990839},{"c":28.14,"h":28.14,"l":27.98,"n":433,"o":27.98,"t":"2026-09-22T18:45:00Z","v":32607,"vw":28.090749},{"c":28.25,"h":28.265,"l":28.16,"n":295,"o":28.16,"t":"2026-09-22T19:00:00Z","v":10966,"vw":28.22085},{"c":28.3,"h":28.34,"l":28.19,"n":565,"o":28.24,"t":"2026-09-22T19:15:00Z","v":43985,"vw":28.288944},{"c":28.11,"h":28.36,"l":28.1,"n":830,"o":28.3,"t":"2026-09-22T19:30:00Z","v":41786,"vw":28.238232},{"c":27.92,"h":28.23,"l":27.9,"n":1971,"o":28.1,"t":"2026-09-22T19:45:00Z","v":133038,"vw":28.058163},{"c":27.9,"h":27.9,"l":27.9,"n":23,"o":27.9,"t":"2026-09-22T20:00:00Z","v":193027,"vw":27.9},{"c":27.885,"h":27.885,"l":27.65,"n":31,"o":27.79,"t":"2026-09-23T13:30:00Z","v":3172,"vw":27.786975},{"c":27.34,"h":27.58,"l":27.0601,"n":106,"o":27.58,"t":"2026-09-23T13:45:00Z","v":5039,"vw":27.437583},{"c":27.19,"h":27.365,"l":27.18,"n":156,"o":27.31,"t":"2026-09-23T14:00:00Z","v":6305,"vw":27.282234},{"c":27.38,"h":27.5995,"l":27.34,"n":179,"o":27.37,"t":"2026-09-23T14:15:00Z","v":6658,"vw":27.501921},{"c":27.505,"h":27.525,"l":27.39,"n":237,"o":27.39,"t":"2026-09-23T14:30:00Z","v":8677,"vw":27.447658},{"c":27.5,"h":27.62,"l":27.4801,"n":198,"o":27.525,"t":"2026-09-23T14:45:00Z","v":13142,"vw":27.578676},{"c":27.5,"h":27.545,"l":27.49,"n":239,"o":27.49,"t":"2026-09-23T15:00:00Z","v":8069,"vw":27.510179},{"c":27.565,"h":27.6,"l":27.435,"n":267,"o":27.505,"t":"2026-09-23T15:15:00Z","v":9274,"vw":27.513543},{"c":27.585,"h":27.7,"l":27.54,"n":275,"o":27.545,"t":"2026-09-23T15:30:00Z","v":8688,"vw":27.600052},{"c":27.67,"h":27.67,"l":27.56,"n":227,"o":27.57,"t":"2026-09-23T15:45:00Z","v":7476,"vw":27.601571},{"c":27.585,"h":27.66,"l":27.54,"n":209,"o":27.66,"t":"2026-09-23T16:00:00Z","v":7595,"vw":27.584315},{"c":27.83,"h":27.83,"l":27.51,"n":280,"o":27.59,"t":"2026-09-23T16:15:00Z","v":11490,"vw":27.603799},{"c":27.72,"h":27.795,"l":27.695,"n":278,"o":27.765,"t":"2026-09-23T16:30:00Z","v":11163,"vw":27.734371},{"c":27.72,"h":27.79,"l":27.72,"n":229,"o":27.73,"t":"2026-09-23T16:45:00Z","v":10148,"vw":27.750867},{"c":27.69,"h":27.74,"l":27.64,"n":312,"o":27.74,"t":"2026-09-23T17:00:00Z","v":10273,"vw":27.672345},{"c":27.615,"h":27.69,"l":27.6,"n":311,"o":27.69,"t":"2026-09-23T17:15:00Z","v":10074,"vw":27.628227},{"c":27.54,"h":27.5901,"l":27.48,"n":322,"o":27.58,"t":"2026-09-23T17:30:00Z","v":13135,"vw":27.538491},{"c":27.61,"h":27.61,"l":27.545,"n":261,"o":27.545,"t":"2026-09-23T17:45:00Z","v":9269,"vw":27.569631},{"c":27.555,"h":27.605,"l":27.55,"n":377,"o":27.59,"t":"2026-09-23T18:00:00Z","v":13245,"vw":27.572661},{"c":27.475,"h":27.55,"l":27.47,"n":307,"o":27.55,"t":"2026-09-23T18:15:00Z","v":11573,"vw":27.50871},{"c":27.445,"h":27.49,"l":27.42,"n":493,"o":27.46,"t":"2026-09-23T18:30:00Z","v":24443,"vw":27.451637},{"c":27.44,"h":27.47,"l":27.41,"n":334,"o":27.46,"t":"2026-09-23T18:45:00Z","v":13245,"vw":27.44036},{"c":27.52,"h":27.54,"l":27.44,"n":377,"o":27.44,"t":"2026-09-23T19:00:00Z","v":18379,"vw":27.487925},{"c":27.49,"h":27.52,"l":27.45,"n":442,"o":27.52,"t":"2026-09-23T19:15:00Z","v":20635,"vw":27.487632},{"c":27.4851,"h":27.525,"l":27.47,"n":605,"o":27.51,"t":"2026-09-23T19:30:00Z","v":27197,"vw":27.494281},{"c":27.58,"h":27.58,"l":27.44,"n":1298,"o":27.47,"t":"2026-09-23T19:45:00Z","v":140661,"vw":27.497302},{"c":27.57,"h":27.57,"l":27.57,"n":17,"o":27.57,"t":"2026-09-23T20:00:00Z","v":107846,"vw":27.57},{"c":27.74,"h":27.82,"l":27.5896,"n":56,"o":27.63,"t":"2026-09-24T13:30:00Z","v":4221,"vw":27.659765},{"c":27.755,"h":27.755,"l":27.755,"n":11,"o":27.755,"t":"2026-09-24T13:45:00Z","v":495,"vw":27.755},{"c":27.775,"h":27.775,"l":27.76,"n":13,"o":27.76,"t":"2026-09-24T14:00:00Z","v":527,"vw":27.7675},{"c":27.585,"h":27.7586,"l":27.585,"n":59,"o":27.7586,"t":"2026-09-24T14:15:00Z","v":2567,"vw":27.612091},{"c":27.64,"h":27.65,"l":27.5,"n":85,"o":27.5293,"t":"2026-09-24T14:30:00Z","v":3966,"vw":27.576657},{"c":27.545,"h":27.64,"l":27.545,"n":135,"o":27.58,"t":"2026-09-24T14:45:00Z","v":5371,"vw":27.596524},{"c":27.42,"h":27.56,"l":27.42,"n":186,"o":27.53,"t":"2026-09-24T15:00:00Z","v":4829,"vw":27.500672},{"c":27.34,"h":27.46,"l":27.34,"n":198,"o":27.42,"t":"2026-09-24T15:15:00Z","v":5164,"vw":27.404094},{"c":27.38,"h":27.42,"l":27.33,"n":123,"o":27.33,"t":"2026-09-24T15:30:00Z","v":2608,"vw":27.385287},{"c":27.52,"h":27.54,"l":27.29,"n":278,"o":27.29,"t":"2026-09-24T15:45:00Z","v":11665,"vw":27.424189},{"c":27.49,"h":27.53,"l":27.485,"n":170,"o":27.52,"t":"2026-09-24T16:00:00Z","v":8849,"vw":27.504728},{"c":27.64,"h":27.73,"l":27.51,"n":389,"o":27.51,"t":"2026-09-24T16:15:00Z","v":16390,"vw":27.61772},{"c":27.58,"h":27.685,"l":27.58,"n":201,"o":27.635,"t":"2026-09-24T16:30:00Z","v":7517,"vw":27.629517},{"c":27.56,"h":27.68,"l":27.56,"n":172,"o":27.62,"t":"2026-09-24T16:45:00Z","v":6040,"vw":27.632553},{"c":27.495,"h":27.595,"l":27.47,"n":268,"o":27.55,"t":"2026-09-24T17:00:00Z","v":9170,"vw":27.545346},{"c":27.49,"h":27.57,"l":27.46,"n":222,"o":27.49,"t":"2026-09-24T17:15:00Z","v":15834,"vw":27.537822},{"c":27.56,"h":27.59,"l":27.49,"n":239,"o":27.49,"t":"2026-09-24T17:30:00Z","v":12694,"vw":27.519866},{"c":27.64,"h":27.64,"l":27.54,"n":215,"o":27.57,"t":"2026-09-24T17:45:00Z","v":7903,"vw":27.583701},{"c":27.655,"h":27.66,"l":27.575,"n":313,"o":27.65,"t":"2026-09-24T18:00:00Z","v":13216,"vw":27.611987},{"c":27.85,"h":27.86,"l":27.67,"n":200,"o":27.67,"t":"2026-09-24T18:15:00Z","v":8389,"vw":27.735768},{"c":27.755,"h":27.86,"l":27.705,"n":216,"o":27.86,"t":"2026-09-24T18:30:00Z","v":9664,"vw":27.781819},{"c":27.75,"h":27.775,"l":27.71,"n":277,"o":27.74,"t":"2026-09-24T18:45:00Z","v":10210,"vw":27.749881},{"c":27.79,"h":27.79,"l":27.715,"n":260,"o":27.74,"t":"2026-09-24T19:00:00Z","v":9016,"vw":27.758447},{"c":27.915,"h":27.95,"l":27.75,"n":469,"o":27.78,"t":"2026-09-24T19:15:00Z","v":27958,"vw":27.853993},{"c":27.96,"h":27.99,"l":27.91,"n":529,"o":27.91,"t":"2026-09-24T19:30:00Z","v":23653,"vw":27.962308},{"c":28.21,"h":28.22,"l":27.93,"n":1582,"o":27.96,"t":"2026-09-24T19:45:00Z","v":80221,"vw":28.129323},{"c":28.2,"h":28.2,"l":28.2,"n":30,"o":28.2,"t":"2026-09-24T20:00:00Z","v":154433,"vw":28.2},{"c":28.2,"h":28.2,"l":28.2,"n":1,"o":28.2,"t":"2026-09-24T21:15:00Z","v":1317,"vw":28.2},{"c":28.148,"h":28.335,"l":27.97,"n":43,"o":28.23,"t":"2026-09-25T13:30:00Z","v":2446,"vw":28.227557},{"c":28.13,"h":28.205,"l":28.085,"n":33,"o":28.205,"t":"2026-09-25T13:45:00Z","v":1265,"vw":28.177055},{"c":28.17,"h":28.18,"l":28.0754,"n":31,"o":28.18,"t":"2026-09-25T14:00:00Z","v":1716,"vw":28.099217},{"c":28.32,"h":28.32,"l":28.22,"n":144,"o":28.23,"t":"2026-09-25T14:15:00Z","v":4347,"vw":28.282234},{"c":28.28,"h":28.32,"l":28.28,"n":29,"o":28.32,"t":"2026-09-25T14:30:00Z","v":718,"vw":28.296667},{"c":28.29,"h":28.32,"l":28.24,"n":96,"o":28.295,"t":"2026-09-25T14:45:00Z","v":2916,"vw":28.28485},{"c":28.35,"h":28.37,"l":28.33,"n":71,"o":28.34,"t":"2026-09-25T15:00:00Z","v":2500,"vw":28.34633},{"c":28.355,"h":28.37,"l":28.34,"n":43,"o":28.34,"t":"2026-09-25T15:15:00Z","v":839,"vw":28.353963},{"c":28.14,"h":28.4,"l":28.14,"n":233,"o":28.4,"t":"2026-09-25T15:30:00Z","v":5828,"vw":28.298877},{"c":28.26,"h":28.26,"l":28.13,"n":76,"o":28.14,"t":"2026-09-25T15:45:00Z","v":3172,"vw":28.185695},{"c":28.33,"h":28.37,"l":28.27,"n":267,"o":28.29,"t":"2026-09-25T16:00:00Z","v":9829,"vw":28.304142},{"c":28.3,"h":28.43,"l":28.27,"n":224,"o":28.33,"t":"2026-09-25T16:15:00Z","v":19566,"vw":28.372385},{"c":28.2,"h":28.27,"l":28.19,"n":164,"o":28.26,"t":"2026-09-25T16:30:00Z","v":6196,"vw":28.22268},{"c":28.14,"h":28.18,"l":28.125,"n":149,"o":28.18,"t":"2026-09-25T16:45:00Z","v":7603,"vw":28.141613},{"c":28.16,"h":28.16,"l":28.13,"n":86,"o":28.16,"t":"2026-09-25T17:00:00Z","v":1381,"vw":28.148333},{"c":28.1,"h":28.17,"l":28.1,"n":143,"o":28.15,"t":"2026-09-25T17:15:00Z","v":3960,"vw":28.1359},{"c":28.13,"h":28.13,"l":28.07,"n":176,"o":28.11,"t":"2026-09-25T17:30:00Z","v":6627,"vw":28.104584},{"c":28.16,"h":28.16,"l":28.135,"n":46,"o":28.135,"t":"2026-09-25T17:45:00Z","v":1641,"vw":28.142619},{"c":28,"h":28.18,"l":27.985,"n":270,"o":28.18,"t":"2026-09-25T18:00:00Z","v":10460,"vw":28.051238},{"c":28.095,"h":28.1,"l":28.05,"n":107,"o":28.05,"t":"2026-09-25T18:15:00Z","v":3546,"vw":28.089121},{"c":28.08,"h":28.1,"l":28.08,"n":47,"o":28.098,"t":"2026-09-25T18:30:00Z","v":2020,"vw":28.091886},{"c":28.005,"h":28.08,"l":28,"n":179,"o":28.08,"t":"2026-09-25T18:45:00Z","v":5665,"vw":28.031875},{"c":28.17,"h":28.2,"l":28.01,"n":173,"o":28.02,"t":"2026-09-25T19:00:00Z","v":14942,"vw":28.099415},{"c":28.195,"h":28.21,"l":28.14,"n":233,"o":28.17,"t":"2026-09-25T19:15:00Z","v":7298,"vw":28.175084},{"c":28.255,"h":28.275,"l":28.185,"n":341,"o":28.21,"t":"2026-09-25T19:30:00Z","v":14660,"vw":28.230438},{"c":28.19,"h":28.47,"l":28.09,"n":1570,"o":28.27,"t":"2026-09-25T19:45:00Z","v":147185,"vw":28.245326},{"c":28.18,"h":28.18,"l":28.18,"n":24,"o":28.18,"t":"2026-09-25T20:00:00Z","v":94340,"vw":28.18},{"c":28.18,"h":28.18,"l":28.18,"n":1,"o":28.18,"t":"2026-09-25T20:30:00Z","v":2634,"vw":28.18},{"c":27.47,"h":27.97,"l":27.47,"n":33,"o":27.97,"t":"2026-09-28T13:30:00Z","v":3511,"vw":27.873672},{"c":27.9,"h":27.9,"l":27.55,"n":43,"o":27.86,"t":"2026-09-28T13:45:00Z","v":1615,"vw":27.845888},{"c":27.95,"h":28.105,"l":27.88,"n":120,"o":27.905,"t":"2026-09-28T14:00:00Z","v":6687,"vw":27.937055},{"c":27.81,"h":27.95,"l":27.77,"n":139,"o":27.92,"t":"2026-09-28T14:15:00Z","v":5243,"vw":27.850623},{"c":27.64,"h":27.775,"l":27.58,"n":76,"o":27.775,"t":"2026-09-28T14:30:00Z","v":2133,"vw":27.647504},{"c":27.67,"h":27.72,"l":27.66,"n":118,"o":27.7,"t":"2026-09-28T14:45:00Z","v":9260,"vw":27.672545},{"c":27.65,"h":27.68,"l":27.57,"n":128,"o":27.615,"t":"2026-09-28T15:00:00Z","v":4197,"vw":27.645739},{"c":27.68,"h":27.735,"l":27.65,"n":222,"o":27.72,"t":"2026-09-28T15:15:00Z","v":17944,"vw":27.691461},{"c":27.615,"h":27.615,"l":27.615,"n":15,"o":27.615,"t":"2026-09-28T15:30:00Z","v":411,"vw":27.615},{"c":27.59,"h":27.61,"l":27.555,"n":145,"o":27.583,"t":"2026-09-28T15:45:00Z","v":5843,"vw":27.569851},{"c":27.55,"h":27.61,"l":27.535,"n":110,"o":27.59,"t":"2026-09-28T16:00:00Z","v":8629,"vw":27.597098},{"c":27.7,"h":27.7,"l":27.56,"n":161,"o":27.57,"t":"2026-09-28T16:15:00Z","v":4767,"vw":27.616151},{"c":27.495,"h":27.66,"l":27.49,"n":90,"o":27.66,"t":"2026-09-28T16:30:00Z","v":2985,"vw":27.590718},{"c":27.48,"h":27.53,"l":27.48,"n":28,"o":27.53,"t":"2026-09-28T16:45:00Z","v":828,"vw":27.5075},{"c":27.605,"h":27.6499,"l":27.5075,"n":217,"o":27.5075,"t":"2026-09-28T17:00:00Z","v":9040,"vw":27.617339},{"c":27.66,"h":27.66,"l":27.58,"n":147,"o":27.6,"t":"2026-09-28T17:15:00Z","v":10186,"vw":27.600357},{"c":27.62,"h":27.65,"l":27.59,"n":154,"o":27.64,"t":"2026-09-28T17:30:00Z","v":5419,"vw":27.623561},{"c":27.65,"h":27.66,"l":27.64,"n":52,"o":27.64,"t":"2026-09-28T17:45:00Z","v":1647,"vw":27.643567},{"c":27.62,"h":27.64,"l":27.61,"n":88,"o":27.64,"t":"2026-09-28T18:00:00Z","v":2015,"vw":27.627866},{"c":27.69,"h":27.69,"l":27.5727,"n":145,"o":27.62,"t":"2026-09-28T18:15:00Z","v":15261,"vw":27.629654},{"c":27.71,"h":27.75,"l":27.71,"n":91,"o":27.72,"t":"2026-09-28T18:30:00Z","v":2358,"vw":27.720828},{"c":27.615,"h":27.71,"l":27.615,"n":129,"o":27.71,"t":"2026-09-28T18:45:00Z","v":4819,"vw":27.652439},{"c":27.56,"h":27.64,"l":27.56,"n":183,"o":27.6,"t":"2026-09-28T19:00:00Z","v":9920,"vw":27.602742},{"c":27.53,"h":27.54,"l":27.5,"n":172,"o":27.52,"t":"2026-09-28T19:15:00Z","v":5666,"vw":27.522333},{"c":27.44,"h":27.535,"l":27.44,"n":338,"o":27.535,"t":"2026-09-28T19:30:00Z","v":10696,"vw":27.494655},{"c":27.52,"h":27.53,"l":27.4,"n":1414,"o":27.46,"t":"2026-09-28T19:45:00Z","v":60974,"vw":27.482838},{"c":27.51,"h":27.51,"l":27.51,"n":20,"o":27.51,"t":"2026-09-28T20:00:00Z","v":94151,"vw":27.51},{"c":27.51,"h":27.51,"l":27.51,"n":1,"o":27.51,"t":"2026-09-28T20:30:00Z","v":5268,"vw":27.51},{"c":27.35,"h":27.52,"l":27.35,"n":6,"o":27.52,"t":"2026-09-29T08:15:00Z","v":814,"vw":27.435},{"c":27.37,"h":27.37,"l":27.08,"n":124,"o":27.35,"t":"2026-09-29T13:30:00Z","v":5884,"vw":27.247842},{"c":27.2565,"h":27.37,"l":27.18,"n":53,"o":27.37,"t":"2026-09-29T13:45:00Z","v":2584,"vw":27.325757},{"c":27.32,"h":27.55,"l":27.26,"n":117,"o":27.26,"t":"2026-09-29T14:00:00Z","v":4736,"vw":27.36923},{"c":27.205,"h":27.51,"l":27.205,"n":35,"o":27.32,"t":"2026-09-29T14:15:00Z","v":1368,"vw":27.326387},{"c":27.19,"h":27.28,"l":27.13,"n":40,"o":27.28,"t":"2026-09-29T14:30:00Z","v":3658,"vw":27.149355},{"c":27.23,"h":27.23,"l":27.22,"n":8,"o":27.22,"t":"2026-09-29T14:45:00Z","v":394,"vw":27.226667},{"c":27,"h":27.21,"l":27,"n":245,"o":27.21,"t":"2026-09-29T15:00:00Z","v":10704,"vw":27.084188},{"c":26.995,"h":27.03,"l":26.97,"n":201,"o":27.02,"t":"2026-09-29T15:15:00Z","v":9433,"vw":27.004709},{"c":27.04,"h":27.09,"l":26.995,"n":148,"o":27.02,"t":"2026-09-29T15:30:00Z","v":3464,"vw":27.034441},{"c":27.035,"h":27.11,"l":27.025,"n":170,"o":27.06,"t":"2026-09-29T15:45:00Z","v":5748,"vw":27.065138},{"c":26.98,"h":27.07,"l":26.905,"n":466,"o":26.92,"t":"2026-09-29T16:00:00Z","v":29041,"vw":26.991412},{"c":26.99,"h":27.01,"l":26.96,"n":92,"o":26.99,"t":"2026-09-29T16:15:00Z","v":2972,"vw":26.977647},{"c":26.86,"h":26.94,"l":26.84,"n":79,"o":26.94,"t":"2026-09-29T16:30:00Z","v":3108,"vw":26.888435},{"c":26.84,"h":26.86,"l":26.81,"n":121,"o":26.84,"t":"2026-09-29T16:45:00Z","v":5149,"vw":26.835527},{"c":26.795,"h":26.83,"l":26.79,"n":48,"o":26.83,"t":"2026-09-29T17:00:00Z","v":1606,"vw":26.815185},{"c":26.78,"h":26.85,"l":26.78,"n":136,"o":26.78,"t":"2026-09-29T17:15:00Z","v":5290,"vw":26.804293},{"c":26.785,"h":26.81,"l":26.765,"n":97,"o":26.795,"t":"2026-09-29T17:30:00Z","v":4409,"vw":26.771564},{"c":26.795,"h":26.82,"l":26.78,"n":88,"o":26.79,"t":"2026-09-29T17:45:00Z","v":1724,"vw":26.790795},{"c":26.82,"h":26.88,"l":26.8,"n":185,"o":26.82,"t":"2026-09-29T18:00:00Z","v":6574,"vw":26.837939},{"c":26.88,"h":26.94,"l":26.8,"n":228,"o":26.81,"t":"2026-09-29T18:15:00Z","v":13317,"vw":26.85278},{"c":26.98,"h":26.98,"l":26.89,"n":99,"o":26.91,"t":"2026-09-29T18:30:00Z","v":2317,"vw":26.949828},{"c":27.13,"h":27.13,"l":26.97,"n":234,"o":26.97,"t":"2026-09-29T18:45:00Z","v":28520,"vw":27.015973},{"c":27.04,"h":27.1,"l":27.03,"n":223,"o":27.07,"t":"2026-09-29T19:00:00Z","v":6785,"vw":27.060323},{"c":27.025,"h":27.05,"l":27.01,"n":209,"o":27.04,"t":"2026-09-29T19:15:00Z","v":10445,"vw":27.032711},{"c":27.07,"h":27.1,"l":26.98,"n":264,"o":26.99,"t":"2026-09-29T19:30:00Z","v":7303,"vw":27.031874},{"c":27.06,"h":27.18,"l":27.04,"n":1406,"o":27.065,"t":"2026-09-29T19:45:00Z","v":56059,"vw":27.111998},{"c":27.04,"h":27.04,"l":27.04,"n":23,"o":27.04,"t":"2026-09-29T20:00:00Z","v":108697,"vw":27.04},{"c":27.04,"h":27.04,"l":27.04,"n":1,"o":27.04,"t":"2026-09-29T20:15:00Z","v":10536,"vw":27.04},{"c":29.3,"h":29.3,"l":29.3,"n":3,"o":29.3,"t":"2026-09-30T13:00:00Z","v":102,"vw":29.3},{"c":26.97,"h":27.19,"l":26.855,"n":68,"o":26.86,"t":"2026-09-30T13:30:00Z","v":4540,"vw":26.982576},{"c":26.97,"h":26.97,"l":26.97,"n":46,"o":26.97,"t":"2026-09-30T13:45:00Z","v":2166,"vw":26.97},{"c":27.015,"h":27.015,"l":26.94,"n":44,"o":26.96,"t":"2026-09-30T14:00:00Z","v":3539,"vw":26.957924},{"c":26.985,"h":27.0884,"l":26.92,"n":65,"o":26.94,"t":"2026-09-30T14:15:00Z","v":2729,"vw":27.028223},{"c":26.98,"h":27.03,"l":26.92,"n":125,"o":26.92,"t":"2026-09-30T14:30:00Z","v":7991,"vw":26.956534},{"c":27.1,"h":27.1225,"l":27.01,"n":198,"o":27.01,"t":"2026-09-30T14:45:00Z","v":16477,"vw":27.051251},{"c":27.08,"h":27.095,"l":27.05,"n":100,"o":27.08,"t":"2026-09-30T15:00:00Z","v":5637,"vw":27.073237},{"c":27.07,"h":27.14,"l":27.07,"n":177,"o":27.08,"t":"2026-09-30T15:15:00Z","v":8324,"vw":27.102803},{"c":26.96,"h":27.0775,"l":26.96,"n":166,"o":27.075,"t":"2026-09-30T15:30:00Z","v":8849,"vw":27.052407},{"c":26.99,"h":26.9975,"l":26.975,"n":54,"o":26.98,"t":"2026-09-30T15:45:00Z","v":3494,"vw":26.990367},{"c":27.03,"h":27.08,"l":27,"n":152,"o":27,"t":"2026-09-30T16:00:00Z","v":12306,"vw":27.023753},{"c":27.025,"h":27.03,"l":27.02,"n":42,"o":27.02,"t":"2026-09-30T16:15:00Z","v":1721,"vw":27.02625},{"c":26.96,"h":27.06,"l":26.96,"n":160,"o":27.04,"t":"2026-09-30T16:30:00Z","v":5851,"vw":27.020212},{"c":26.865,"h":26.96,"l":26.865,"n":111,"o":26.96,"t":"2026-09-30T16:45:00Z","v":4370,"vw":26.911565},{"c":26.79,"h":26.85,"l":26.7799,"n":140,"o":26.85,"t":"2026-09-30T17:00:00Z","v":18569,"vw":26.78957},{"c":26.765,"h":26.8,"l":26.715,"n":197,"o":26.775,"t":"2026-09-30T17:15:00Z","v":9021,"vw":26.747902},{"c":26.82,"h":26.8599,"l":26.81,"n":60,"o":26.81,"t":"2026-09-30T17:30:00Z","v":5030,"vw":26.844961},{"c":26.85,"h":26.865,"l":26.825,"n":83,"o":26.825,"t":"2026-09-30T17:45:00Z","v":2120,"vw":26.848468},{"c":26.82,"h":26.86,"l":26.81,"n":132,"o":26.85,"t":"2026-09-30T18:00:00Z","v":5256,"vw":26.840327},{"c":26.765,"h":26.82,"l":26.75,"n":159,"o":26.82,"t":"2026-09-30T18:15:00Z","v":6394,"vw":26.797597},{"c":26.77,"h":26.8,"l":26.77,"n":90,"o":26.78,"t":"2026-09-30T18:30:00Z","v":2494,"vw":26.780078},{"c":26.74,"h":26.76,"l":26.71,"n":134,"o":26.76,"t":"2026-09-30T18:45:00Z","v":4305,"vw":26.727775},{"c":26.76,"h":26.8,"l":26.7101,"n":299,"o":26.745,"t":"2026-09-30T19:00:00Z","v":9986,"vw":26.751284},{"c":26.725,"h":26.79,"l":26.725,"n":320,"o":26.75,"t":"2026-09-30T19:15:00Z","v":15261,"vw":26.759392},{"c":26.765,"h":26.81,"l":26.73,"n":520,"o":26.74,"t":"2026-09-30T19:30:00Z","v":29483,"vw":26.776376},{"c":26.95,"h":27,"l":26.74,"n":1598,"o":26.765,"t":"2026-09-30T19:45:00Z","v":110102,"vw":26.89878},{"c":26.95,"h":26.95,"l":26.95,"n":26,"o":26.95,"t":"2026-09-30T20:00:00Z","v":143146,"vw":26.95},{"c":26.95,"h":27.19,"l":26.95,"n":13,"o":27.19,"t":"2026-09-30T20:15:00Z","v":24950,"vw":26.986815},{"c":27.41,"h":27.41,"l":27.41,"n":1,"o":27.41,"t":"2026-10-01T13:00:00Z","v":100,"vw":27.41},{"c":27.29,"h":27.845,"l":27.17,"n":91,"o":27.19,"t":"2026-10-01T13:30:00Z","v":10647,"vw":27.300538},{"c":27.215,"h":27.43,"l":27.1755,"n":70,"o":27.28,"t":"2026-10-01T13:45:00Z","v":3837,"vw":27.277335},{"c":27.2116,"h":27.35,"l":27.21,"n":49,"o":27.21,"t":"2026-10-01T14:00:00Z","v":2263,"vw":27.218506},{"c":27.315,"h":27.46,"l":27.315,"n":130,"o":27.35,"t":"2026-10-01T14:15:00Z","v":9624,"vw":27.386193},{"c":27.17,"h":27.34,"l":27.17,"n":74,"o":27.325,"t":"2026-10-01T14:30:00Z","v":3721,"vw":27.23656},{"c":26.96,"h":27.04,"l":26.9225,"n":155,"o":27.04,"t":"2026-10-01T14:45:00Z","v":5636,"vw":26.965273},{"c":26.97,"h":27.025,"l":26.94,"n":119,"o":27,"t":"2026-10-01T15:00:00Z","v":8028,"vw":26.995149},{"c":26.875,"h":26.93,"l":26.83,"n":122,"o":26.93,"t":"2026-10-01T15:15:00Z","v":9637,"vw":26.886757},{"c":26.86,"h":26.96,"l":26.84,"n":195,"o":26.875,"t":"2026-10-01T15:30:00Z","v":7455,"vw":26.893977},{"c":26.93,"h":26.94,"l":26.835,"n":164,"o":26.835,"t":"2026-10-01T15:45:00Z","v":11590,"vw":26.881666},{"c":27,"h":27.02,"l":26.94,"n":149,"o":26.94,"t":"2026-10-01T16:00:00Z","v":5173,"vw":26.975865},{"c":27.05,"h":27.1,"l":26.965,"n":191,"o":26.98,"t":"2026-10-01T16:15:00Z","v":5466,"vw":27.019639},{"c":27.27,"h":27.27,"l":27.11,"n":189,"o":27.11,"t":"2026-10-01T16:30:00Z","v":10713,"vw":27.224247},{"c":27.265,"h":27.29,"l":27.23,"n":233,"o":27.23,"t":"2026-10-01T16:45:00Z","v":16422,"vw":27.244627},{"c":27.23,"h":27.32,"l":27.23,"n":144,"o":27.25,"t":"2026-10-01T17:00:00Z","v":6997,"vw":27.26466},{"c":27.3,"h":27.35,"l":27.28,"n":85,"o":27.29,"t":"2026-10-01T17:15:00Z","v":4493,"vw":27.324768},{"c":27.44,"h":27.4999,"l":27.36,"n":151,"o":27.36,"t":"2026-10-01T17:30:00Z","v":5239,"vw":27.41191},{"c":27.36,"h":27.46,"l":27.36,"n":196,"o":27.46,"t":"2026-10-01T17:45:00Z","v":6832,"vw":27.410023},{"c":27.335,"h":27.4,"l":27.335,"n":180,"o":27.365,"t":"2026-10-01T18:00:00Z","v":6078,"vw":27.358086},{"c":27.375,"h":27.41,"l":27.32,"n":129,"o":27.37,"t":"2026-10-01T18:15:00Z","v":4247,"vw":27.351608},{"c":27.38,"h":27.445,"l":27.36,"n":169,"o":27.36,"t":"2026-10-01T18:30:00Z","v":6378,"vw":27.407946},{"c":27.29,"h":27.37,"l":27.27,"n":117,"o":27.36,"t":"2026-10-01T18:45:00Z","v":4090,"vw":27.327006},{"c":27.43,"h":27.43,"l":27.27,"n":161,"o":27.28,"t":"2026-10-01T19:00:00Z","v":7480,"vw":27.308938},{"c":27.39,"h":27.4137,"l":27.37,"n":164,"o":27.41,"t":"2026-10-01T19:15:00Z","v":8091,"vw":27.39447},{"c":27.36,"h":27.4,"l":27.27,"n":498,"o":27.3896,"t":"2026-10-01T19:30:00Z","v":25037,"vw":27.335742},{"c":27.38,"h":27.456,"l":27.29,"n":1168,"o":27.32,"t":"2026-10-01T19:45:00Z","v":57410,"vw":27.388018},{"c":27.39,"h":27.39,"l":27.39,"n":24,"o":27.39,"t":"2026-10-01T20:00:00Z","v":95069,"vw":27.39},{"c":27.52,"h":27.57,"l":27.52,"n":21,"o":27.54,"t":"2026-10-02T13:30:00Z","v":4301,"vw":27.539798},{"c":27.12,"h":27.415,"l":26.98,"n":123,"o":27.37,"t":"2026-10-02T13:45:00Z","v":4048,"vw":27.114954},{"c":27.53,"h":27.535,"l":27.23,"n":131,"o":27.23,"t":"2026-10-02T14:00:00Z","v":4171,"vw":27.393095},{"c":27.59,"h":27.65,"l":27.515,"n":163,"o":27.52,"t":"2026-10-02T14:15:00Z","v":4707,"vw":27.558483},{"c":27.65,"h":27.68,"l":27.53,"n":54,"o":27.53,"t":"2026-10-02T14:30:00Z","v":1567,"vw":27.595556},{"c":27.46,"h":27.65,"l":27.46,"n":99,"o":27.65,"t":"2026-10-02T14:45:00Z","v":2012,"vw":27.567568},{"c":27.2,"h":27.505,"l":27.2,"n":492,"o":27.455,"t":"2026-10-02T15:00:00Z","v":18909,"vw":27.428436},{"c":27.34,"h":27.34,"l":27.17,"n":218,"o":27.19,"t":"2026-10-02T15:15:00Z","v":6397,"vw":27.275644},{"c":27.335,"h":27.48,"l":27.29,"n":76,"o":27.39,"t":"2026-10-02T15:30:00Z","v":2716,"vw":27.347895},{"c":27.29,"h":27.33,"l":27.26,"n":193,"o":27.28,"t":"2026-10-02T15:45:00Z","v":7115,"vw":27.289603},{"c":27.31,"h":27.325,"l":27.25,"n":107,"o":27.3,"t":"2026-10-02T16:00:00Z","v":2439,"vw":27.295},{"c":27.33,"h":27.33,"l":27.25,"n":89,"o":27.31,"t":"2026-10-02T16:15:00Z","v":1911,"vw":27.28375},{"c":27.35,"h":27.38,"l":27.3,"n":39,"o":27.32,"t":"2026-10-02T16:30:00Z","v":1093,"vw":27.340476},{"c":27.33,"h":27.38,"l":27.33,"n":167,"o":27.37,"t":"2026-10-02T16:45:00Z","v":15406,"vw":27.354679},{"c":27.44,"h":27.47,"l":27.37,"n":121,"o":27.37,"t":"2026-10-02T17:00:00Z","v":3453,"vw":27.415076},{"c":27.48,"h":27.495,"l":27.415,"n":175,"o":27.455,"t":"2026-10-02T17:15:00Z","v":4834,"vw":27.464304},{"c":27.51,"h":27.51,"l":27.475,"n":56,"o":27.5035,"t":"2026-10-02T17:30:00Z","v":1689,"vw":27.501246},{"c":27.51,"h":27.54,"l":27.44,"n":113,"o":27.465,"t":"2026-10-02T17:45:00Z","v":3584,"vw":27.496199},{"c":27.49,"h":27.55,"l":27.49,"n":62,"o":27.54,"t":"2026-10-02T18:00:00Z","v":3597,"vw":27.500827},{"c":27.465,"h":27.54,"l":27.45,"n":217,"o":27.49,"t":"2026-10-02T18:15:00Z","v":9859,"vw":27.496307},{"c":27.53,"h":27.55,"l":27.49,"n":164,"o":27.49,"t":"2026-10-02T18:30:00Z","v":4799,"vw":27.534023},{"c":27.51,"h":27.54,"l":27.48,"n":218,"o":27.54,"t":"2026-10-02T18:45:00Z","v":8750,"vw":27.511757},{"c":27.53,"h":27.53,"l":27.5,"n":216,"o":27.51,"t":"2026-10-02T19:00:00Z","v":6432,"vw":27.508877},{"c":27.405,"h":27.52,"l":27.375,"n":432,"o":27.515,"t":"2026-10-02T19:15:00Z","v":20394,"vw":27.456731},{"c":27.47,"h":27.47,"l":27.38,"n":391,"o":27.38,"t":"2026-10-02T19:30:00Z","v":26050,"vw":27.431978},{"c":27.23,"h":27.45,"l":27.23,"n":1172,"o":27.45,"t":"2026-10-02T19:45:00Z","v":60769,"vw":27.325669},{"c":27.23,"h":27.23,"l":27.23,"n":15,"o":27.23,"t":"2026-10-02T20:00:00Z","v":106730,"vw":27.23},{"c":27.1,"h":27.23,"l":27.1,"n":10,"o":27.22,"t":"2026-10-05T09:45:00Z","v":910,"vw":27.198333},{"c":27.63,"h":27.66,"l":27.275,"n":76,"o":27.37,"t":"2026-10-05T13:30:00Z","v":5875,"vw":27.439705},{"c":27.66,"h":27.66,"l":27.3929,"n":13,"o":27.3929,"t":"2026-10-05T13:45:00Z","v":514,"vw":27.50903},{"c":28.25,"h":28.375,"l":27.87,"n":139,"o":27.87,"t":"2026-10-05T14:00:00Z","v":6943,"vw":28.092831},{"c":28.13,"h":28.37,"l":28.13,"n":73,"o":28.25,"t":"2026-10-05T14:15:00Z","v":2724,"vw":28.221442},{"c":28.41,"h":28.41,"l":28.18,"n":278,"o":28.38,"t":"2026-10-05T14:30:00Z","v":10185,"vw":28.30201},{"c":28.48,"h":28.48,"l":28.33,"n":170,"o":28.41,"t":"2026-10-05T14:45:00Z","v":6908,"vw":28.371497},{"c":28.575,"h":28.575,"l":28.39,"n":231,"o":28.445,"t":"2026-10-05T15:00:00Z","v":12854,"vw":28.45667},{"c":29.15,"h":29.225,"l":28.51,"n":456,"o":28.54,"t":"2026-10-05T15:15:00Z","v":16747,"vw":28.937508},{"c":29.17,"h":29.275,"l":29.03,"n":567,"o":29.155,"t":"2026-10-05T15:30:00Z","v":26726,"vw":29.160778},{"c":29.24,"h":29.5395,"l":29.2,"n":323,"o":29.27,"t":"2026-10-05T15:45:00Z","v":23697,"vw":29.361884},{"c":29.2,"h":29.27,"l":29.11,"n":214,"o":29.25,"t":"2026-10-05T16:00:00Z","v":6776,"vw":29.200899},{"c":29.16,"h":29.21,"l":29.05,"n":156,"o":29.17,"t":"2026-10-05T16:15:00Z","v":13164,"vw":29.117201},{"c":29.27,"h":29.27,"l":29.12,"n":250,"o":29.16,"t":"2026-10-05T16:30:00Z","v":11808,"vw":29.172755},{"c":29.235,"h":29.3,"l":29.235,"n":182,"o":29.26,"t":"2026-10-05T16:45:00Z","v":6040,"vw":29.265167},{"c":29.15,"h":29.22,"l":29.13,"n":282,"o":29.21,"t":"2026-10-05T17:00:00Z","v":9579,"vw":29.190337},{"c":29.08,"h":29.18,"l":29.08,"n":178,"o":29.14,"t":"2026-10-05T17:15:00Z","v":4892,"vw":29.129619},{"c":29.17,"h":29.17,"l":29.07,"n":307,"o":29.08,"t":"2026-10-05T17:30:00Z","v":12497,"vw":29.113663},{"c":29.2,"h":29.21,"l":29.16,"n":124,"o":29.16,"t":"2026-10-05T17:45:00Z","v":2535,"vw":29.19},{"c":29.24,"h":29.285,"l":29.2,"n":273,"o":29.2,"t":"2026-10-05T18:00:00Z","v":9758,"vw":29.245342},{"c":29.2943,"h":29.31,"l":29.245,"n":159,"o":29.245,"t":"2026-10-05T18:15:00Z","v":4310,"vw":29.288371},{"c":29.365,"h":29.39,"l":29.27,"n":251,"o":29.3,"t":"2026-10-05T18:30:00Z","v":7190,"vw":29.337868},{"c":29.39,"h":29.43,"l":29.35,"n":304,"o":29.375,"t":"2026-10-05T18:45:00Z","v":14121,"vw":29.394557},{"c":29.58,"h":29.58,"l":29.32,"n":509,"o":29.39,"t":"2026-10-05T19:00:00Z","v":26516,"vw":29.405044},{"c":29.605,"h":29.65,"l":29.555,"n":473,"o":29.58,"t":"2026-10-05T19:15:00Z","v":15630,"vw":29.591563},{"c":29.425,"h":29.6,"l":29.4,"n":736,"o":29.595,"t":"2026-10-05T19:30:00Z","v":26736,"vw":29.523321},{"c":29.17,"h":29.47,"l":29.13,"n":2006,"o":29.425,"t":"2026-10-05T19:45:00Z","v":113175,"vw":29.22493},{"c":29.12,"h":29.18,"l":29.12,"n":37,"o":29.18,"t":"2026-10-05T20:00:00Z","v":238904,"vw":29.120027},{"c":28.55,"h":29.3,"l":28.55,"n":103,"o":29.3,"t":"2026-10-06T13:30:00Z","v":10431,"vw":29.119222},{"c":28.665,"h":28.69,"l":28.515,"n":94,"o":28.62,"t":"2026-10-06T13:45:00Z","v":2631,"vw":28.644466},{"c":28.855,"h":28.9476,"l":28.8,"n":110,"o":28.8051,"t":"2026-10-06T14:00:00Z","v":3731,"vw":28.859988},{"c":28.76,"h":28.85,"l":28.76,"n":52,"o":28.85,"t":"2026-10-06T14:15:00Z","v":888,"vw":28.82},{"c":28.89,"h":28.95,"l":28.85,"n":120,"o":28.91,"t":"2026-10-06T14:30:00Z","v":5120,"vw":28.913432},{"c":28.975,"h":29.05,"l":28.92,"n":217,"o":28.94,"t":"2026-10-06T14:45:00Z","v":5712,"vw":29.000689},{"c":29.02,"h":29.03,"l":28.865,"n":275,"o":28.965,"t":"2026-10-06T15:00:00Z","v":9018,"vw":28.932204},{"c":29.11,"h":29.11,"l":29.065,"n":126,"o":29.09,"t":"2026-10-06T15:15:00Z","v":3999,"vw":29.08566},{"c":29.015,"h":29.12,"l":29.015,"n":173,"o":29.115,"t":"2026-10-06T15:30:00Z","v":6604,"vw":29.093949},{"c":29.035,"h":29.04,"l":28.99,"n":96,"o":29.03,"t":"2026-10-06T15:45:00Z","v":4472,"vw":29.012958},{"c":28.965,"h":29.02,"l":28.945,"n":181,"o":29.005,"t":"2026-10-06T16:00:00Z","v":11224,"vw":28.986117},{"c":28.94,"h":28.995,"l":28.77,"n":456,"o":28.965,"t":"2026-10-06T16:15:00Z","v":29411,"vw":28.850113},{"c":29.015,"h":29.015,"l":28.88,"n":264,"o":28.89,"t":"2026-10-06T16:30:00Z","v":12960,"vw":28.916365},{"c":28.9,"h":29.0099,"l":28.9,"n":138,"o":29.0099,"t":"2026-10-06T16:45:00Z","v":4090,"vw":28.938136},{"c":28.87,"h":28.94,"l":28.87,"n":211,"o":28.91,"t":"2026-10-06T17:00:00Z","v":6643,"vw":28.915898},{"c":28.83,"h":28.9,"l":28.78,"n":215,"o":28.87,"t":"2026-10-06T17:15:00Z","v":10339,"vw":28.817903},{"c":28.695,"h":28.84,"l":28.695,"n":145,"o":28.84,"t":"2026-10-06T17:30:00Z","v":7831,"vw":28.726746},{"c":28.63,"h":28.675,"l":28.625,"n":103,"o":28.675,"t":"2026-10-06T17:45:00Z","v":3542,"vw":28.645952},{"c":28.665,"h":28.67,"l":28.62,"n":74,"o":28.62,"t":"2026-10-06T18:00:00Z","v":2461,"vw":28.654411},{"c":28.63,"h":28.72,"l":28.63,"n":256,"o":28.69,"t":"2026-10-06T18:15:00Z","v":9195,"vw":28.68204},{"c":28.655,"h":28.675,"l":28.6301,"n":96,"o":28.635,"t":"2026-10-06T18:30:00Z","v":3425,"vw":28.640859},{"c":28.61,"h":28.65,"l":28.55,"n":375,"o":28.63,"t":"2026-10-06T18:45:00Z","v":12211,"vw":28.583801},{"c":28.62,"h":28.68,"l":28.62,"n":138,"o":28.64,"t":"2026-10-06T19:00:00Z","v":3944,"vw":28.661231},{"c":28.71,"h":28.72,"l":28.57,"n":351,"o":28.61,"t":"2026-10-06T19:15:00Z","v":12251,"vw":28.660233},{"c":28.86,"h":28.86,"l":28.7,"n":301,"o":28.7,"t":"2026-10-06T19:30:00Z","v":5738,"vw":28.778467},{"c":29.06,"h":29.07,"l":28.775,"n":1568,"o":28.86,"t":"2026-10-06T19:45:00Z","v":80410,"vw":28.967085},{"c":29.05,"h":29.05,"l":29.05,"n":22,"o":29.05,"t":"2026-10-06T20:00:00Z","v":128076,"vw":29.05},{"c":29.05,"h":29.05,"l":29.05,"n":1,"o":29.05,"t":"2026-10-06T20:15:00Z","v":5621,"vw":29.05},{"c":28.83,"h":29.15,"l":28.76,"n":65,"o":28.76,"t":"2026-10-07T13:30:00Z","v":4645,"vw":28.806111},{"c":28.84,"h":29.14,"l":28.7901,"n":185,"o":29.12,"t":"2026-10-07T13:45:00Z","v":5740,"vw":29.000389},{"c":28.93,"h":28.94,"l":28.735,"n":257,"o":28.81,"t":"2026-10-07T14:00:00Z","v":15524,"vw":28.854649},{"c":29.1,"h":29.15,"l":28.92,"n":343,"o":28.935,"t":"2026-10-07T14:15:00Z","v":22746,"vw":29.08225},{"c":29.18,"h":29.41,"l":29.1,"n":469,"o":29.11,"t":"2026-10-07T14:30:00Z","v":28463,"vw":29.276318},{"c":29.17,"h":29.3,"l":29.17,"n":189,"o":29.19,"t":"2026-10-07T14:45:00Z","v":7745,"vw":29.215844},{"c":29.225,"h":29.26,"l":29.155,"n":247,"o":29.155,"t":"2026-10-07T15:00:00Z","v":6371,"vw":29.218036},{"c":29.16,"h":29.2699,"l":29.16,"n":146,"o":29.2699,"t":"2026-10-07T15:15:00Z","v":3077,"vw":29.192173},{"c":29.25,"h":29.27,"l":29.16,"n":238,"o":29.16,"t":"2026-10-07T15:30:00Z","v":8258,"vw":29.193532},{"c":29.2999,"h":29.2999,"l":29.235,"n":160,"o":29.235,"t":"2026-10-07T15:45:00Z","v":3254,"vw":29.264886},{"c":29.28,"h":29.39,"l":29.21,"n":410,"o":29.27,"t":"2026-10-07T16:00:00Z","v":19720,"vw":29.305791},{"c":29.32,"h":29.38,"l":29.2529,"n":114,"o":29.2529,"t":"2026-10-07T16:15:00Z","v":4918,"vw":29.322999},{"c":29.245,"h":29.32,"l":29.24,"n":127,"o":29.32,"t":"2026-10-07T16:30:00Z","v":2576,"vw":29.281929},{"c":29.195,"h":29.26,"l":29.18,"n":155,"o":29.25,"t":"2026-10-07T16:45:00Z","v":5100,"vw":29.209873},{"c":29.26,"h":29.26,"l":29.19,"n":94,"o":29.21,"t":"2026-10-07T17:00:00Z","v":2917,"vw":29.224554},{"c":29.245,"h":29.295,"l":29.24,"n":217,"o":29.29,"t":"2026-10-07T17:15:00Z","v":7698,"vw":29.271893},{"c":29.235,"h":29.25,"l":29.17,"n":248,"o":29.23,"t":"2026-10-07T17:30:00Z","v":7481,"vw":29.208641},{"c":29.26,"h":29.27,"l":29.235,"n":82,"o":29.235,"t":"2026-10-07T17:45:00Z","v":2065,"vw":29.250227},{"c":29.31,"h":29.32,"l":29.26,"n":280,"o":29.26,"t":"2026-10-07T18:00:00Z","v":7791,"vw":29.291373},{"c":29.27,"h":29.34,"l":29.27,"n":161,"o":29.295,"t":"2026-10-07T18:15:00Z","v":5170,"vw":29.297687},{"c":29.11,"h":29.275,"l":29.11,"n":181,"o":29.27,"t":"2026-10-07T18:30:00Z","v":7248,"vw":29.199122},{"c":29,"h":29.13,"l":29,"n":212,"o":29.08,"t":"2026-10-07T18:45:00Z","v":8962,"vw":29.083778},{"c":29.095,"h":29.15,"l":28.93,"n":427,"o":28.99,"t":"2026-10-07T19:00:00Z","v":19702,"vw":29.041769},{"c":29.02,"h":29.07,"l":29,"n":500,"o":29.07,"t":"2026-10-07T19:15:00Z","v":24983,"vw":29.031528},{"c":28.94,"h":29.04,"l":28.93,"n":581,"o":29,"t":"2026-10-07T19:30:00Z","v":27244,"vw":29.008852},{"c":28.95,"h":28.97,"l":28.79,"n":1512,"o":28.95,"t":"2026-10-07T19:45:00Z","v":74323,"vw":28.871381},{"c":28.96,"h":28.96,"l":28.96,"n":33,"o":28.96,"t":"2026-10-07T20:00:00Z","v":151586,"vw":28.96},{"c":28.96,"h":28.96,"l":28.95,"n":3,"o":28.95,"t":"2026-10-08T09:00:00Z","v":1001,"vw":28.955},{"c":28.97,"h":29.1122,"l":28.79,"n":128,"o":28.87,"t":"2026-10-08T13:30:00Z","v":6620,"vw":28.943593},{"c":28.95,"h":28.96,"l":28.835,"n":43,"o":28.835,"t":"2026-10-08T13:45:00Z","v":1647,"vw":28.888781},{"c":28.96,"h":28.96,"l":28.81,"n":44,"o":28.83,"t":"2026-10-08T14:00:00Z","v":1166,"vw":28.898889},{"c":28.77,"h":28.81,"l":28.76,"n":32,"o":28.8,"t":"2026-10-08T14:15:00Z","v":2150,"vw":28.795789},{"c":28.64,"h":28.9111,"l":28.61,"n":112,"o":28.9111,"t":"2026-10-08T14:30:00Z","v":4186,"vw":28.708059},{"c":28.72,"h":28.74,"l":28.68,"n":169,"o":28.71,"t":"2026-10-08T14:45:00Z","v":5733,"vw":28.711954},{"c":28.53,"h":28.75,"l":28.53,"n":170,"o":28.6742,"t":"2026-10-08T15:00:00Z","v":4436,"vw":28.666524},{"c":28.4325,"h":28.53,"l":28.41,"n":261,"o":28.48,"t":"2026-10-08T15:15:00Z","v":13746,"vw":28.46668},{"c":28.53,"h":28.58,"l":28.445,"n":163,"o":28.445,"t":"2026-10-08T15:30:00Z","v":8359,"vw":28.483773},{"c":28.745,"h":28.745,"l":28.61,"n":103,"o":28.61,"t":"2026-10-08T15:45:00Z","v":1812,"vw":28.708817},{"c":28.83,"h":28.83,"l":28.71,"n":92,"o":28.72,"t":"2026-10-08T16:00:00Z","v":2835,"vw":28.76274},{"c":28.92,"h":29.07,"l":28.81,"n":260,"o":28.86,"t":"2026-10-08T16:15:00Z","v":9920,"vw":28.945177},{"c":29.04,"h":29.06,"l":28.895,"n":146,"o":28.895,"t":"2026-10-08T16:30:00Z","v":4613,"vw":28.965484},{"c":29.24,"h":29.24,"l":28.99,"n":248,"o":29.02,"t":"2026-10-08T16:45:00Z","v":7218,"vw":29.143485},{"c":29.11,"h":29.21,"l":29.035,"n":256,"o":29.21,"t":"2026-10-08T17:00:00Z","v":11841,"vw":29.11128},{"c":29.35,"h":29.39,"l":29.075,"n":359,"o":29.075,"t":"2026-10-08T17:15:00Z","v":35205,"vw":29.257061},{"c":29.4,"h":29.41,"l":29.27,"n":253,"o":29.34,"t":"2026-10-08T17:30:00Z","v":7060,"vw":29.334683},{"c":29.35,"h":29.44,"l":29.285,"n":221,"o":29.41,"t":"2026-10-08T17:45:00Z","v":6334,"vw":29.366693},{"c":29.335,"h":29.34,"l":29.28,"n":101,"o":29.335,"t":"2026-10-08T18:00:00Z","v":3055,"vw":29.328666},{"c":29.335,"h":29.34,"l":29.29,"n":83,"o":29.33,"t":"2026-10-08T18:15:00Z","v":2590,"vw":29.311484},{"c":29.32,"h":29.32,"l":29.255,"n":159,"o":29.29,"t":"2026-10-08T18:30:00Z","v":5902,"vw":29.299946},{"c":29.38,"h":29.38,"l":29.315,"n":78,"o":29.315,"t":"2026-10-08T18:45:00Z","v":2034,"vw":29.374196},{"c":29.4,"h":29.405,"l":29.27,"n":250,"o":29.3475,"t":"2026-10-08T19:00:00Z","v":8841,"vw":29.350173},{"c":29.38,"h":29.405,"l":29.35,"n":244,"o":29.35,"t":"2026-10-08T19:15:00Z","v":5763,"vw":29.385997},{"c":29.305,"h":29.395,"l":29.29,"n":387,"o":29.395,"t":"2026-10-08T19:30:00Z","v":13752,"vw":29.344851},{"c":29.36,"h":29.44,"l":29.305,"n":1249,"o":29.305,"t":"2026-10-08T19:45:00Z","v":51127,"vw":29.382234},{"c":29.34,"h":29.34,"l":29.34,"n":25,"o":29.34,"t":"2026-10-08T20:00:00Z","v":82821,"vw":29.34},{"c":29.32,"h":29.32,"l":29.32,"n":2,"o":29.32,"t":"2026-10-09T13:30:00Z","v":1571,"vw":29.32},{"c":29.26,"h":29.26,"l":29.26,"n":3,"o":29.26,"t":"2026-10-09T13:45:00Z","v":193,"vw":29.26},{"c":29.315,"h":29.55,"l":29.295,"n":52,"o":29.295,"t":"2026-10-09T14:15:00Z","v":3518,"vw":29.438939},{"c":29.32,"h":29.32,"l":29.07,"n":24,"o":29.315,"t":"2026-10-09T14:30:00Z","v":1737,"vw":29.299138},{"c":29.39,"h":29.52,"l":29.23,"n":53,"o":29.51,"t":"2026-10-09T14:45:00Z","v":1544,"vw":29.413964},{"c":29.285,"h":29.5,"l":29.195,"n":137,"o":29.295,"t":"2026-10-09T15:00:00Z","v":6190,"vw":29.290854},{"c":29.385,"h":29.385,"l":29.305,"n":51,"o":29.305,"t":"2026-10-09T15:15:00Z","v":1933,"vw":29.365416},{"c":29.32,"h":29.395,"l":29.29,"n":74,"o":29.395,"t":"2026-10-09T15:30:00Z","v":3142,"vw":29.319877},{"c":29.37,"h":29.37,"l":29.27,"n":82,"o":29.28,"t":"2026-10-09T15:45:00Z","v":2813,"vw":29.327203},{"c":29.47,"h":29.47,"l":29.309,"n":102,"o":29.32,"t":"2026-10-09T16:00:00Z","v":26892,"vw":29.45489},{"c":29.54,"h":29.555,"l":29.4799,"n":100,"o":29.4799,"t":"2026-10-09T16:15:00Z","v":4901,"vw":29.506025},{"c":29.555,"h":29.5899,"l":29.54,"n":51,"o":29.5899,"t":"2026-10-09T16:30:00Z","v":2179,"vw":29.559221},{"c":29.5889,"h":29.62,"l":29.5827,"n":54,"o":29.6,"t":"2026-10-09T16:45:00Z","v":3297,"vw":29.591168},{"c":29.57,"h":29.63,"l":29.57,"n":80,"o":29.63,"t":"2026-10-09T17:00:00Z","v":3581,"vw":29.602615},{"c":29.55,"h":29.6,"l":29.54,"n":90,"o":29.6,"t":"2026-10-09T17:15:00Z","v":2335,"vw":29.558792},{"c":29.58,"h":29.58,"l":29.53,"n":76,"o":29.555,"t":"2026-10-09T17:30:00Z","v":2159,"vw":29.560769},{"c":29.575,"h":29.605,"l":29.575,"n":16,"o":29.605,"t":"2026-10-09T17:45:00Z","v":303,"vw":29.59},{"c":29.655,"h":29.655,"l":29.57,"n":106,"o":29.57,"t":"2026-10-09T18:00:00Z","v":3123,"vw":29.60525},{"c":29.74,"h":29.74,"l":29.69,"n":58,"o":29.69,"t":"2026-10-09T18:15:00Z","v":1509,"vw":29.71375},{"c":29.72,"h":29.76,"l":29.71,"n":132,"o":29.74,"t":"2026-10-09T18:30:00Z","v":5359,"vw":29.733071},{"c":29.75,"h":29.75,"l":29.68,"n":141,"o":29.7,"t":"2026-10-09T18:45:00Z","v":5306,"vw":29.727024},{"c":29.68,"h":29.765,"l":29.68,"n":224,"o":29.765,"t":"2026-10-09T19:00:00Z","v":8976,"vw":29.74775},{"c":29.64,"h":29.68,"l":29.64,"n":130,"o":29.68,"t":"2026-10-09T19:15:00Z","v":4321,"vw":29.647749},{"c":29.73,"h":29.755,"l":29.615,"n":274,"o":29.615,"t":"2026-10-09T19:30:00Z","v":6594,"vw":29.719665},{"c":29.65,"h":29.75,"l":29.65,"n":1156,"o":29.7325,"t":"2026-10-09T19:45:00Z","v":43689,"vw":29.687964},{"c":29.64,"h":29.64,"l":29.64,"n":12,"o":29.64,"t":"2026-10-09T20:00:00Z","v":58940,"vw":29.64},{"c":29.8,"h":30.12,"l":29.8,"n":79,"o":29.82,"t":"2026-10-12T13:30:00Z","v":9785,"vw":29.91362},{"c":29.735,"h":29.81,"l":29.715,"n":14,"o":29.81,"t":"2026-10-12T13:45:00Z","v":612,"vw":29.769276},{"c":29.77,"h":29.78,"l":29.64,"n":45,"o":29.66,"t":"2026-10-12T14:00:00Z","v":1948,"vw":29.724889},{"c":29.86,"h":29.88,"l":29.67,"n":63,"o":29.7003,"t":"2026-10-12T14:15:00Z","v":3212,"vw":29.765997},{"c":29.98,"h":29.98,"l":29.895,"n":38,"o":29.895,"t":"2026-10-12T14:30:00Z","v":1758,"vw":29.939061},{"c":30.05,"h":30.14,"l":29.98,"n":236,"o":29.98,"t":"2026-10-12T14:45:00Z","v":16336,"vw":30.084709},{"c":30.045,"h":30.095,"l":30.02,"n":115,"o":30.095,"t":"2026-10-12T15:00:00Z","v":4770,"vw":30.047839},{"c":30.15,"h":30.15,"l":30.06,"n":131,"o":30.07,"t":"2026-10-12T15:15:00Z","v":6279,"vw":30.0934},{"c":30.15,"h":30.15,"l":30.12,"n":46,"o":30.1298,"t":"2026-10-12T15:30:00Z","v":1697,"vw":30.133342},{"c":30.14,"h":30.16,"l":30.14,"n":70,"o":30.15,"t":"2026-10-12T15:45:00Z","v":1749,"vw":30.148},{"c":30.17,"h":30.17,"l":30.125,"n":38,"o":30.125,"t":"2026-10-12T16:00:00Z","v":991,"vw":30.144},{"c":30.12,"h":30.17,"l":30.12,"n":30,"o":30.17,"t":"2026-10-12T16:15:00Z","v":1229,"vw":30.153606},{"c":30.28,"h":30.28,"l":30.2,"n":78,"o":30.2,"t":"2026-10-12T16:30:00Z","v":2519,"vw":30.248566},{"c":30.325,"h":30.34,"l":30.23,"n":140,"o":30.25,"t":"2026-10-12T16:45:00Z","v":4096,"vw":30.279091},{"c":30.265,"h":30.29,"l":30.23,"n":136,"o":30.29,"t":"2026-10-12T17:00:00Z","v":5623,"vw":30.244767},{"c":30.26,"h":30.31,"l":30.26,"n":52,"o":30.31,"t":"2026-10-12T17:15:00Z","v":1406,"vw":30.28},{"c":30.27,"h":30.27,"l":30.22,"n":138,"o":30.27,"t":"2026-10-12T17:30:00Z","v":5423,"vw":30.23413},{"c":30.315,"h":30.315,"l":30.29,"n":73,"o":30.29,"t":"2026-10-12T17:45:00Z","v":1810,"vw":30.300834},{"c":30.25,"h":30.32,"l":30.245,"n":142,"o":30.32,"t":"2026-10-12T18:00:00Z","v":4306,"vw":30.267857},{"c":30.26,"h":30.26,"l":30.23,"n":105,"o":30.26,"t":"2026-10-12T18:15:00Z","v":2456,"vw":30.25},{"c":30.27,"h":30.28,"l":30.245,"n":108,"o":30.25,"t":"2026-10-12T18:30:00Z","v":3581,"vw":30.266933},{"c":30.24,"h":30.28,"l":30.24,"n":117,"o":30.28,"t":"2026-10-12T18:45:00Z","v":3958,"vw":30.261151},{"c":30.09,"h":30.24,"l":30.09,"n":304,"o":30.23,"t":"2026-10-12T19:00:00Z","v":13617,"vw":30.174967},{"c":30.025,"h":30.11,"l":30.025,"n":261,"o":30.11,"t":"2026-10-12T19:15:00Z","v":7381,"vw":30.066039},{"c":29.91,"h":30.01,"l":29.86,"n":423,"o":30.01,"t":"2026-10-12T19:30:00Z","v":14697,"vw":29.934384},{"c":29.8,"h":29.94,"l":29.76,"n":1570,"o":29.89,"t":"2026-10-12T19:45:00Z","v":90468,"vw":29.829149},{"c":29.77,"h":29.77,"l":29.74,"n":23,"o":29.76,"t":"2026-10-12T20:00:00Z","v":105822,"vw":29.769903},{"c":29.77,"h":29.77,"l":29.77,"n":1,"o":29.77,"t":"2026-10-12T20:15:00Z","v":28096,"vw":29.77},{"c":30.44,"h":30.44,"l":30.16,"n":65,"o":30.18,"t":"2026-10-13T13:30:00Z","v":5852,"vw":30.278223},{"c":30.445,"h":30.475,"l":30.375,"n":15,"o":30.41,"t":"2026-10-13T13:45:00Z","v":818,"vw":30.428571},{"c":30.205,"h":30.27,"l":30.115,"n":64,"o":30.17,"t":"2026-10-13T14:00:00Z","v":3300,"vw":30.240232},{"c":30.27,"h":30.28,"l":30.27,"n":14,"o":30.27,"t":"2026-10-13T14:15:00Z","v":736,"vw":30.271709},{"c":30.47,"h":30.545,"l":30.33,"n":59,"o":30.33,"t":"2026-10-13T14:30:00Z","v":2928,"vw":30.410237},{"c":30.5,"h":30.5,"l":30.36,"n":100,"o":30.46,"t":"2026-10-13T14:45:00Z","v":4033,"vw":30.417811},{"c":30.48,"h":30.53,"l":30.465,"n":102,"o":30.465,"t":"2026-10-13T15:00:00Z","v":6054,"vw":30.493223},{"c":30.52,"h":30.545,"l":30.43,"n":120,"o":30.475,"t":"2026-10-13T15:15:00Z","v":6029,"vw":30.481739},{"c":30.705,"h":30.705,"l":30.55,"n":249,"o":30.55,"t":"2026-10-13T15:30:00Z","v":12886,"vw":30.605959},{"c":30.785,"h":30.835,"l":30.65,"n":244,"o":30.705,"t":"2026-10-13T15:45:00Z","v":14704,"vw":30.688637},{"c":30.82,"h":30.87,"l":30.785,"n":144,"o":30.785,"t":"2026-10-13T16:00:00Z","v":6334,"vw":30.82771},{"c":30.975,"h":31.005,"l":30.86,"n":168,"o":30.86,"t":"2026-10-13T16:15:00Z","v":7766,"vw":30.969548},{"c":30.97,"h":30.975,"l":30.93,"n":181,"o":30.975,"t":"2026-10-13T16:30:00Z","v":7853,"vw":30.951988},{"c":30.95,"h":31,"l":30.84,"n":285,"o":30.98,"t":"2026-10-13T16:45:00Z","v":17232,"vw":30.951915},{"c":30.98,"h":30.99,"l":30.94,"n":67,"o":30.945,"t":"2026-10-13T17:00:00Z","v":3860,"vw":30.965361},{"c":30.95,"h":31.05,"l":30.95,"n":299,"o":30.96,"t":"2026-10-13T17:15:00Z","v":14162,"vw":30.991445},{"c":30.89,"h":30.99,"l":30.88,"n":246,"o":30.97,"t":"2026-10-13T17:30:00Z","v":11735,"vw":30.951739},{"c":31.031,"h":31.09,"l":30.86,"n":219,"o":30.875,"t":"2026-10-13T17:45:00Z","v":14862,"vw":30.932944},{"c":31,"h":31.16,"l":31,"n":359,"o":31.09,"t":"2026-10-13T18:00:00Z","v":16752,"vw":31.100747},{"c":31.04,"h":31.07,"l":30.99,"n":547,"o":31.02,"t":"2026-10-13T18:15:00Z","v":39095,"vw":31.036631},{"c":31,"h":31.03,"l":30.95,"n":207,"o":31.03,"t":"2026-10-13T18:30:00Z","v":9468,"vw":31.001501},{"c":30.93,"h":31.06,"l":30.905,"n":376,"o":31.015,"t":"2026-10-13T18:45:00Z","v":17050,"vw":31.002873},{"c":31.04,"h":31.04,"l":30.9201,"n":454,"o":30.95,"t":"2026-10-13T19:00:00Z","v":27851,"vw":30.989588},{"c":30.83,"h":31.06,"l":30.83,"n":451,"o":31.04,"t":"2026-10-13T19:15:00Z","v":26121,"vw":30.947075},{"c":30.765,"h":30.825,"l":30.69,"n":698,"o":30.81,"t":"2026-10-13T19:30:00Z","v":31381,"vw":30.772741},{"c":30.88,"h":30.98,"l":30.765,"n":1465,"o":30.765,"t":"2026-10-13T19:45:00Z","v":133270,"vw":30.876988},{"c":30.86,"h":30.86,"l":30.86,"n":26,"o":30.86,"t":"2026-10-13T20:00:00Z","v":135307,"vw":30.86},{"c":30.86,"h":30.86,"l":30.86,"n":1,"o":30.86,"t":"2026-10-13T20:15:00Z","v":42144,"vw":30.86},{"c":30.8,"h":30.8,"l":30.8,"n":1,"o":30.8,"t":"2026-10-14T12:45:00Z","v":300,"vw":30.8},{"c":30.91,"h":30.91,"l":30.5975,"n":16,"o":30.82,"t":"2026-10-14T13:30:00Z","v":5159,"vw":30.808204},{"c":30.64,"h":30.8,"l":30.37,"n":62,"o":30.605,"t":"2026-10-14T13:45:00Z","v":2507,"vw":30.606328},{"c":30.235,"h":30.64,"l":30.235,"n":186,"o":30.64,"t":"2026-10-14T14:00:00Z","v":22545,"vw":30.58739},{"c":30.24,"h":30.3,"l":30.18,"n":128,"o":30.22,"t":"2026-10-14T14:15:00Z","v":6812,"vw":30.25288},{"c":30.31,"h":30.31,"l":30.25,"n":100,"o":30.29,"t":"2026-10-14T14:30:00Z","v":2734,"vw":30.286307},{"c":30.275,"h":30.34,"l":30.26,"n":117,"o":30.285,"t":"2026-10-14T14:45:00Z","v":4929,"vw":30.309863},{"c":30.26,"h":30.32,"l":30.2369,"n":197,"o":30.25,"t":"2026-10-14T15:00:00Z","v":11929,"vw":30.269986},{"c":30.3,"h":30.31,"l":30.25,"n":147,"o":30.28,"t":"2026-10-14T15:15:00Z","v":12220,"vw":30.262433},{"c":30.23,"h":30.29,"l":30.155,"n":229,"o":30.285,"t":"2026-10-14T15:30:00Z","v":6619,"vw":30.213882},{"c":30.24,"h":30.305,"l":30.22,"n":166,"o":30.24,"t":"2026-10-14T15:45:00Z","v":5591,"vw":30.256716},{"c":30.21,"h":30.26,"l":30.2,"n":135,"o":30.22,"t":"2026-10-14T16:00:00Z","v":4455,"vw":30.235407},{"c":30.43,"h":30.48,"l":30.23,"n":235,"o":30.23,"t":"2026-10-14T16:15:00Z","v":10252,"vw":30.393004},{"c":30.545,"h":30.575,"l":30.5,"n":135,"o":30.5,"t":"2026-10-14T16:30:00Z","v":4587,"vw":30.54147},{"c":30.44,"h":30.525,"l":30.44,"n":218,"o":30.52,"t":"2026-10-14T16:45:00Z","v":7873,"vw":30.491205},{"c":30.37,"h":30.47,"l":30.365,"n":153,"o":30.41,"t":"2026-10-14T17:00:00Z","v":4852,"vw":30.43653},{"c":30.44,"h":30.44,"l":30.35,"n":142,"o":30.37,"t":"2026-10-14T17:15:00Z","v":7518,"vw":30.394867},{"c":30.4638,"h":30.535,"l":30.38,"n":219,"o":30.415,"t":"2026-10-14T17:30:00Z","v":7700,"vw":30.451418},{"c":30.4375,"h":30.485,"l":30.33,"n":240,"o":30.485,"t":"2026-10-14T17:45:00Z","v":9100,"vw":30.405678},{"c":30.5,"h":30.515,"l":30.39,"n":244,"o":30.425,"t":"2026-10-14T18:00:00Z","v":8225,"vw":30.457391},{"c":30.495,"h":30.58,"l":30.47,"n":309,"o":30.5,"t":"2026-10-14T18:15:00Z","v":13665,"vw":30.529776},{"c":30.495,"h":30.5,"l":30.45,"n":255,"o":30.5,"t":"2026-10-14T18:30:00Z","v":9737,"vw":30.480232},{"c":30.55,"h":30.58,"l":30.47,"n":319,"o":30.495,"t":"2026-10-14T18:45:00Z","v":11762,"vw":30.53443},{"c":30.61,"h":30.64,"l":30.53,"n":348,"o":30.53,"t":"2026-10-14T19:00:00Z","v":12973,"vw":30.59766},{"c":30.65,"h":30.66,"l":30.61,"n":359,"o":30.61,"t":"2026-10-14T19:15:00Z","v":11686,"vw":30.642681},{"c":30.65,"h":30.72,"l":30.62,"n":651,"o":30.65,"t":"2026-10-14T19:30:00Z","v":23790,"vw":30.663954},{"c":30.91,"h":30.91,"l":30.63,"n":1669,"o":30.63,"t":"2026-10-14T19:45:00Z","v":94108,"vw":30.816921},{"c":30.89,"h":30.907,"l":30.87,"n":20,"o":30.87,"t":"2026-10-14T20:00:00Z","v":157714,"vw":30.889664},{"c":31.35,"h":31.54,"l":31.12,"n":277,"o":31.12,"t":"2026-10-15T13:30:00Z","v":13665,"vw":31.269929},{"c":31.49,"h":31.52,"l":31.275,"n":116,"o":31.31,"t":"2026-10-15T13:45:00Z","v":6203,"vw":31.321777},{"c":31.74,"h":31.74,"l":31.4601,"n":273,"o":31.54,"t":"2026-10-15T14:00:00Z","v":7089,"vw":31.578846},{"c":31.54,"h":31.77,"l":31.45,"n":190,"o":31.75,"t":"2026-10-15T14:15:00Z","v":6912,"vw":31.550065},{"c":31.4,"h":31.57,"l":31.34,"n":138,"o":31.57,"t":"2026-10-15T14:30:00Z","v":3806,"vw":31.409527},{"c":31.47,"h":31.47,"l":31.26,"n":166,"o":31.3,"t":"2026-10-15T14:45:00Z","v":3412,"vw":31.332425},{"c":31.51,"h":31.62,"l":31.44,"n":415,"o":31.47,"t":"2026-10-15T15:00:00Z","v":25535,"vw":31.527116},{"c":31.34,"h":31.5,"l":31.28,"n":126,"o":31.49,"t":"2026-10-15T15:15:00Z","v":5724,"vw":31.359287},{"c":31.29,"h":31.35,"l":31.25,"n":104,"o":31.26,"t":"2026-10-15T15:30:00Z","v":3439,"vw":31.30424},{"c":31.145,"h":31.321645,"l":31.145,"n":122,"o":31.321645,"t":"2026-10-15T15:45:00Z","v":4281,"vw":31.198322},{"c":31.115,"h":31.13,"l":31,"n":206,"o":31.095,"t":"2026-10-15T16:00:00Z","v":10313,"vw":31.073898},{"c":31.075,"h":31.09,"l":31.02,"n":197,"o":31.08,"t":"2026-10-15T16:15:00Z","v":8525,"vw":31.062623},{"c":30.98,"h":31.15,"l":30.98,"n":383,"o":31.07,"t":"2026-10-15T16:30:00Z","v":19358,"vw":31.089717},{"c":30.98,"h":30.98,"l":30.9,"n":221,"o":30.94,"t":"2026-10-15T16:45:00Z","v":7218,"vw":30.935558},{"c":30.93,"h":30.98,"l":30.92,"n":249,"o":30.98,"t":"2026-10-15T17:00:00Z","v":9435,"vw":30.947159},{"c":31.03,"h":31.04,"l":30.91,"n":319,"o":30.93,"t":"2026-10-15T17:15:00Z","v":12871,"vw":30.98034},{"c":31.08,"h":31.09,"l":31.03,"n":217,"o":31.035,"t":"2026-10-15T17:30:00Z","v":6769,"vw":31.060945},{"c":31.155,"h":31.165,"l":31.07,"n":231,"o":31.075,"t":"2026-10-15T17:45:00Z","v":11435,"vw":31.111309},{"c":31.23,"h":31.245,"l":31.13,"n":257,"o":31.16,"t":"2026-10-15T18:00:00Z","v":13929,"vw":31.175626},{"c":31.21,"h":31.235,"l":31.18,"n":181,"o":31.235,"t":"2026-10-15T18:15:00Z","v":7894,"vw":31.209193},{"c":31.285,"h":31.31,"l":31.21,"n":256,"o":31.21,"t":"2026-10-15T18:30:00Z","v":9783,"vw":31.266859},{"c":31.205,"h":31.3,"l":31.18,"n":412,"o":31.28,"t":"2026-10-15T18:45:00Z","v":20398,"vw":31.218444},{"c":31.28,"h":31.29,"l":31.22,"n":323,"o":31.22,"t":"2026-10-15T19:00:00Z","v":15258,"vw":31.266544},{"c":31.305,"h":31.34,"l":31.28,"n":302,"o":31.28,"t":"2026-10-15T19:15:00Z","v":12301,"vw":31.30416},{"c":31.375,"h":31.375,"l":31.27,"n":558,"o":31.295,"t":"2026-10-15T19:30:00Z","v":21136,"vw":31.301426},{"c":31.39,"h":31.42,"l":31.23,"n":1639,"o":31.395,"t":"2026-10-15T19:45:00Z","v":81006,"vw":31.348939},{"c":31.4,"h":31.4,"l":31.4,"n":20,"o":31.4,"t":"2026-10-15T20:00:00Z","v":118903,"vw":31.4},{"c":31.475,"h":31.475,"l":31.38,"n":24,"o":31.38,"t":"2026-10-16T13:30:00Z","v":16906,"vw":31.384793},{"c":31.495,"h":31.495,"l":31.475,"n":36,"o":31.475,"t":"2026-10-16T13:45:00Z","v":2926,"vw":31.493433},{"c":31.3,"h":31.61,"l":31.3,"n":91,"o":31.45,"t":"2026-10-16T14:00:00Z","v":3214,"vw":31.441443},{"c":31.27,"h":31.34,"l":31.27,"n":27,"o":31.34,"t":"2026-10-16T14:15:00Z","v":502,"vw":31.293333},{"c":31.16,"h":31.3,"l":31.16,"n":216,"o":31.25,"t":"2026-10-16T14:30:00Z","v":7027,"vw":31.250732},{"c":31.19,"h":31.2,"l":31.12,"n":132,"o":31.18,"t":"2026-10-16T14:45:00Z","v":3164,"vw":31.167265},{"c":31.23,"h":31.23,"l":31.14,"n":157,"o":31.14,"t":"2026-10-16T15:00:00Z","v":3502,"vw":31.190425},{"c":31.395,"h":31.41,"l":31.2,"n":191,"o":31.22,"t":"2026-10-16T15:15:00Z","v":5098,"vw":31.335167},{"c":31.42,"h":31.46,"l":31.31,"n":218,"o":31.42,"t":"2026-10-16T15:30:00Z","v":8311,"vw":31.373668},{"c":31.32,"h":31.47,"l":31.31,"n":395,"o":31.47,"t":"2026-10-16T15:45:00Z","v":30146,"vw":31.32837},{"c":31.35,"h":31.38,"l":31.33,"n":127,"o":31.35,"t":"2026-10-16T16:00:00Z","v":3349,"vw":31.349457},{"c":31.3,"h":31.39,"l":31.25,"n":190,"o":31.38,"t":"2026-10-16T16:15:00Z","v":7213,"vw":31.366542},{"c":31.285,"h":31.33,"l":31.2,"n":157,"o":31.33,"t":"2026-10-16T16:30:00Z","v":7853,"vw":31.277694},{"c":31.1978,"h":31.31,"l":31.19,"n":140,"o":31.26,"t":"2026-10-16T16:45:00Z","v":5991,"vw":31.236458},{"c":31.14,"h":31.2,"l":31.14,"n":152,"o":31.2,"t":"2026-10-16T17:00:00Z","v":6258,"vw":31.173471},{"c":31.145,"h":31.15,"l":31.1,"n":157,"o":31.115,"t":"2026-10-16T17:15:00Z","v":4808,"vw":31.128462},{"c":31.23,"h":31.24,"l":31.105,"n":168,"o":31.145,"t":"2026-10-16T17:30:00Z","v":5950,"vw":31.171532},{"c":31.15,"h":31.18,"l":31.13,"n":143,"o":31.18,"t":"2026-10-16T17:45:00Z","v":3814,"vw":31.159526},{"c":31.125,"h":31.145,"l":31.105,"n":109,"o":31.145,"t":"2026-10-16T18:00:00Z","v":3019,"vw":31.126176},{"c":31.14,"h":31.175,"l":31.12,"n":141,"o":31.15,"t":"2026-10-16T18:15:00Z","v":5939,"vw":31.162041},{"c":31.295,"h":31.3,"l":31.12,"n":234,"o":31.12,"t":"2026-10-16T18:30:00Z","v":8763,"vw":31.183289},{"c":31.31,"h":31.36,"l":31.295,"n":304,"o":31.32,"t":"2026-10-16T18:45:00Z","v":16519,"vw":31.320919},{"c":31.29,"h":31.3,"l":31.245,"n":293,"o":31.3,"t":"2026-10-16T19:00:00Z","v":13461,"vw":31.27378},{"c":31.29,"h":31.3,"l":31.245,"n":206,"o":31.3,"t":"2026-10-16T19:15:00Z","v":5718,"vw":31.278896},{"c":31.29,"h":31.37,"l":31.2,"n":419,"o":31.3,"t":"2026-10-16T19:30:00Z","v":35414,"vw":31.303782},{"c":31.19,"h":31.33,"l":31.18,"n":1253,"o":31.3,"t":"2026-10-16T19:45:00Z","v":60407,"vw":31.241577},{"c":31.19,"h":31.19,"l":31.19,"n":20,"o":31.19,"t":"2026-10-16T20:00:00Z","v":124144,"vw":31.19},{"c":31.13,"h":31.15,"l":30.99,"n":13,"o":31.15,"t":"2026-10-19T13:30:00Z","v":1845,"vw":31.137361},{"c":31.34,"h":31.34,"l":30.9944,"n":34,"o":30.9944,"t":"2026-10-19T13:45:00Z","v":4093,"vw":31.067343},{"c":31.08,"h":31.08,"l":31.08,"n":5,"o":31.08,"t":"2026-10-19T14:00:00Z","v":260,"vw":31.08},{"c":31.08,"h":31.08,"l":30.9593,"n":5,"o":30.9593,"t":"2026-10-19T14:15:00Z","v":302,"vw":31.006448},{"c":30.845,"h":31.08,"l":30.78,"n":61,"o":31.08,"t":"2026-10-19T14:30:00Z","v":2344,"vw":30.909118},{"c":30.85,"h":30.97,"l":30.85,"n":57,"o":30.95,"t":"2026-10-19T14:45:00Z","v":1361,"vw":30.920481},{"c":30.98,"h":30.995,"l":30.91,"n":197,"o":30.91,"t":"2026-10-19T15:00:00Z","v":7011,"vw":30.956381},{"c":30.96,"h":31.04,"l":30.95,"n":141,"o":31.005,"t":"2026-10-19T15:15:00Z","v":5619,"vw":30.972902},{"c":31.07,"h":31.07,"l":30.96,"n":227,"o":30.96,"t":"2026-10-19T15:30:00Z","v":6859,"vw":31.023055},{"c":31.055,"h":31.11,"l":31.04,"n":115,"o":31.1,"t":"2026-10-19T15:45:00Z","v":4283,"vw":31.086161},{"c":31.03,"h":31.09,"l":30.99,"n":136,"o":31.09,"t":"2026-10-19T16:00:00Z","v":4682,"vw":31.035506},{"c":31.09,"h":31.14,"l":31.03,"n":157,"o":31.04,"t":"2026-10-19T16:15:00Z","v":6481,"vw":31.078124},{"c":31.24,"h":31.25,"l":31.105,"n":281,"o":31.17,"t":"2026-10-19T16:30:00Z","v":29786,"vw":31.205515},{"c":31.24,"h":31.28,"l":31.23,"n":115,"o":31.24,"t":"2026-10-19T16:45:00Z","v":3981,"vw":31.256434},{"c":31.2072,"h":31.26,"l":31.1934,"n":171,"o":31.26,"t":"2026-10-19T17:00:00Z","v":8317,"vw":31.222999},{"c":31.23,"h":31.26,"l":31.2001,"n":194,"o":31.25,"t":"2026-10-19T17:15:00Z","v":8680,"vw":31.233773},{"c":31.18,"h":31.26,"l":31.15,"n":184,"o":31.25,"t":"2026-10-19T17:30:00Z","v":6078,"vw":31.190156},{"c":31.2,"h":31.2,"l":31.14,"n":133,"o":31.18,"t":"2026-10-19T17:45:00Z","v":4646,"vw":31.174526},{"c":31.2,"h":31.25,"l":31.18,"n":186,"o":31.2,"t":"2026-10-19T18:00:00Z","v":5460,"vw":31.214656},{"c":31.14,"h":31.2,"l":31.14,"n":202,"o":31.2,"t":"2026-10-19T18:15:00Z","v":10105,"vw":31.184156},{"c":31.16,"h":31.22,"l":31.155,"n":147,"o":31.18,"t":"2026-10-19T18:30:00Z","v":4909,"vw":31.183557},{"c":30.985,"h":31.21,"l":30.96,"n":224,"o":31.21,"t":"2026-10-19T18:45:00Z","v":23949,"vw":31.110541},{"c":30.98,"h":31.02,"l":30.95,"n":228,"o":31.02,"t":"2026-10-19T19:00:00Z","v":11190,"vw":30.992688},{"c":30.9301,"h":31,"l":30.92,"n":309,"o":30.98,"t":"2026-10-19T19:15:00Z","v":12459,"vw":30.966643},{"c":30.98,"h":30.98,"l":30.85,"n":617,"o":30.96,"t":"2026-10-19T19:30:00Z","v":25114,"vw":30.941835},{"c":30.86,"h":31,"l":30.79,"n":1219,"o":31,"t":"2026-10-19T19:45:00Z","v":65925,"vw":30.886665},{"c":30.85,"h":30.85,"l":30.85,"n":19,"o":30.85,"t":"2026-10-19T20:00:00Z","v":77692,"vw":30.85},{"c":31.71,"h":31.85,"l":31.22,"n":234,"o":31.22,"t":"2026-10-20T13:30:00Z","v":15603,"vw":31.424149},{"c":31.75,"h":32.02,"l":31.74,"n":271,"o":31.85,"t":"2026-10-20T13:45:00Z","v":22371,"vw":31.925837},{"c":31.66,"h":31.82,"l":31.46,"n":113,"o":31.75,"t":"2026-10-20T14:00:00Z","v":3453,"vw":31.593167},{"c":31.56,"h":31.625,"l":31.56,"n":50,"o":31.62,"t":"2026-10-20T14:15:00Z","v":1580,"vw":31.61036},{"c":31.6,"h":31.67,"l":31.58,"n":126,"o":31.595,"t":"2026-10-20T14:30:00Z","v":7713,"vw":31.596969},{"c":31.58,"h":31.66,"l":31.58,"n":292,"o":31.66,"t":"2026-10-20T14:45:00Z","v":12139,"vw":31.615528},{"c":31.58,"h":31.65,"l":31.56,"n":299,"o":31.56,"t":"2026-10-20T15:00:00Z","v":12061,"vw":31.604931},{"c":31.51,"h":31.65,"l":31.49,"n":187,"o":31.63,"t":"2026-10-20T15:15:00Z","v":12359,"vw":31.578589},{"c":31.47,"h":31.47,"l":31.425,"n":55,"o":31.47,"t":"2026-10-20T15:30:00Z","v":1090,"vw":31.455},{"c":31.435,"h":31.51,"l":31.43,"n":48,"o":31.51,"t":"2026-10-20T15:45:00Z","v":1438,"vw":31.445},{"c":31.41,"h":31.45,"l":31.41,"n":55,"o":31.44,"t":"2026-10-20T16:00:00Z","v":1252,"vw":31.428587},{"c":31.4,"h":31.4,"l":31.36,"n":32,"o":31.4,"t":"2026-10-20T16:15:00Z","v":1550,"vw":31.388588},{"c":31.3815,"h":31.4,"l":31.375,"n":53,"o":31.4,"t":"2026-10-20T16:30:00Z","v":2028,"vw":31.384302},{"c":31.4,"h":31.45,"l":31.39,"n":76,"o":31.45,"t":"2026-10-20T16:45:00Z","v":2477,"vw":31.413655},{"c":31.37,"h":31.425,"l":31.37,"n":109,"o":31.42,"t":"2026-10-20T17:00:00Z","v":3831,"vw":31.405683},{"c":31.425,"h":31.425,"l":31.39,"n":93,"o":31.42,"t":"2026-10-20T17:15:00Z","v":5881,"vw":31.405869},{"c":31.56,"h":31.56,"l":31.45,"n":134,"o":31.45,"t":"2026-10-20T17:30:00Z","v":5316,"vw":31.482125},{"c":31.51,"h":31.57,"l":31.51,"n":17,"o":31.57,"t":"2026-10-20T17:45:00Z","v":529,"vw":31.55},{"c":31.42,"h":31.525,"l":31.405,"n":304,"o":31.525,"t":"2026-10-20T18:00:00Z","v":25205,"vw":31.427345},{"c":31.51,"h":31.51,"l":31.405,"n":67,"o":31.405,"t":"2026-10-20T18:15:00Z","v":3273,"vw":31.459112},{"c":31.55,"h":31.55,"l":31.52,"n":48,"o":31.52,"t":"2026-10-20T18:30:00Z","v":1058,"vw":31.535},{"c":31.57,"h":31.57,"l":31.47,"n":233,"o":31.55,"t":"2026-10-20T18:45:00Z","v":22760,"vw":31.479644},{"c":31.57,"h":31.6999,"l":31.57,"n":58,"o":31.61,"t":"2026-10-20T19:00:00Z","v":7053,"vw":31.678748},{"c":31.665,"h":31.665,"l":31.56,"n":209,"o":31.56,"t":"2026-10-20T19:15:00Z","v":8098,"vw":31.622214},{"c":31.81,"h":31.825,"l":31.66,"n":352,"o":31.69,"t":"2026-10-20T19:30:00Z","v":13476,"vw":31.758407},{"c":31.77,"h":31.86,"l":31.74,"n":1199,"o":31.83,"t":"2026-10-20T19:45:00Z","v":46535,"vw":31.794718},{"c":31.76,"h":31.76,"l":31.76,"n":17,"o":31.76,"t":"2026-10-20T20:00:00Z","v":101296,"vw":31.76},{"c":31.7,"h":31.7,"l":31.7,"n":1,"o":31.7,"t":"2026-10-21T13:00:00Z","v":150,"vw":31.7},{"c":31.93,"h":32.07,"l":31.4801,"n":23,"o":32.07,"t":"2026-10-21T13:30:00Z","v":6451,"vw":32.000567},{"c":31.92,"h":31.92,"l":31.5563,"n":21,"o":31.5563,"t":"2026-10-21T13:45:00Z","v":1319,"vw":31.667671},{"c":31.515,"h":31.57,"l":31.39,"n":58,"o":31.57,"t":"2026-10-21T14:00:00Z","v":3484,"vw":31.452054},{"c":31.745,"h":31.745,"l":31.515,"n":128,"o":31.515,"t":"2026-10-21T14:15:00Z","v":3038,"vw":31.636246},{"c":31.8,"h":31.81,"l":31.72,"n":153,"o":31.72,"t":"2026-10-21T14:30:00Z","v":4346,"vw":31.775},{"c":31.915,"h":31.93,"l":31.83,"n":253,"o":31.83,"t":"2026-10-21T14:45:00Z","v":10415,"vw":31.900624},{"c":31.855,"h":31.915,"l":31.83,"n":128,"o":31.915,"t":"2026-10-21T15:00:00Z","v":3603,"vw":31.858334},{"c":31.96,"h":31.96,"l":31.855,"n":243,"o":31.855,"t":"2026-10-21T15:15:00Z","v":7826,"vw":31.909547},{"c":31.845,"h":31.93,"l":31.79,"n":115,"o":31.9001,"t":"2026-10-21T15:30:00Z","v":4554,"vw":31.869829},{"c":32.085,"h":32.085,"l":31.86,"n":326,"o":31.86,"t":"2026-10-21T15:45:00Z","v":15343,"vw":31.983521},{"c":32.21,"h":32.24,"l":32.07,"n":259,"o":32.08,"t":"2026-10-21T16:00:00Z","v":11524,"vw":32.130167},{"c":32.26,"h":32.285,"l":32.21,"n":399,"o":32.21,"t":"2026-10-21T16:15:00Z","v":12388,"vw":32.252171},{"c":32.265,"h":32.34,"l":32.25,"n":320,"o":32.27,"t":"2026-10-21T16:30:00Z","v":12856,"vw":32.294062},{"c":32.29,"h":32.32,"l":32.24,"n":217,"o":32.24,"t":"2026-10-21T16:45:00Z","v":9713,"vw":32.282966},{"c":32.2,"h":32.38,"l":32.2,"n":503,"o":32.32,"t":"2026-10-21T17:00:00Z","v":39160,"vw":32.301932},{"c":32.31,"h":32.31,"l":32.255,"n":195,"o":32.255,"t":"2026-10-21T17:15:00Z","v":10653,"vw":32.286683},{"c":32.44,"h":32.44,"l":32.26,"n":347,"o":32.31,"t":"2026-10-21T17:30:00Z","v":13374,"vw":32.363686},{"c":32.46,"h":32.49,"l":32.39,"n":315,"o":32.45,"t":"2026-10-21T17:45:00Z","v":11629,"vw":32.443368},{"c":32.47,"h":32.48,"l":32.43,"n":350,"o":32.43,"t":"2026-10-21T18:00:00Z","v":11424,"vw":32.461124},{"c":32.51,"h":32.51,"l":32.43,"n":332,"o":32.48,"t":"2026-10-21T18:15:00Z","v":14922,"vw":32.468712},{"c":32.47,"h":32.54,"l":32.44,"n":333,"o":32.51,"t":"2026-10-21T18:30:00Z","v":12449,"vw":32.503185},{"c":32.31,"h":32.47,"l":32.31,"n":544,"o":32.47,"t":"2026-10-21T18:45:00Z","v":19257,"vw":32.400777},{"c":32.08,"h":32.315,"l":32.07,"n":490,"o":32.315,"t":"2026-10-21T19:00:00Z","v":18392,"vw":32.172385},{"c":32.17,"h":32.18,"l":32.09,"n":573,"o":32.09,"t":"2026-10-21T19:15:00Z","v":22566,"vw":32.148131},{"c":32.28,"h":32.31,"l":32.16,"n":618,"o":32.16,"t":"2026-10-21T19:30:00Z","v":36017,"vw":32.219751},{"c":32.25,"h":32.38,"l":32.24,"n":1548,"o":32.28,"t":"2026-10-21T19:45:00Z","v":105055,"vw":32.309984},{"c":32.27,"h":32.27,"l":32.27,"n":21,"o":32.27,"t":"2026-10-21T20:00:00Z","v":111007,"vw":32.27},{"c":32.93,"h":32.95,"l":32.4,"n":248,"o":32.4,"t":"2026-10-22T13:30:00Z","v":21224,"vw":32.696671},{"c":32.7908,"h":32.98,"l":32.7908,"n":95,"o":32.93,"t":"2026-10-22T13:45:00Z","v":4300,"vw":32.90065},{"c":33.02,"h":33.04,"l":32.93,"n":80,"o":32.97,"t":"2026-10-22T14:00:00Z","v":7933,"vw":32.997333},{"c":32.965,"h":32.99,"l":32.91,"n":116,"o":32.97,"t":"2026-10-22T14:15:00Z","v":7220,"vw":32.942168},{"c":32.88,"h":32.9525,"l":32.745,"n":137,"o":32.9525,"t":"2026-10-22T14:30:00Z","v":4355,"vw":32.827787},{"c":33.03,"h":33.03,"l":32.96,"n":113,"o":32.98,"t":"2026-10-22T14:45:00Z","v":4209,"vw":32.972596},{"c":33.04,"h":33.1758,"l":33.005,"n":180,"o":33.005,"t":"2026-10-22T15:00:00Z","v":6278,"vw":33.08561},{"c":32.94,"h":33.05,"l":32.92,"n":275,"o":33.05,"t":"2026-10-22T15:15:00Z","v":22362,"vw":32.98633},{"c":32.83,"h":32.98,"l":32.7901,"n":338,"o":32.95,"t":"2026-10-22T15:30:00Z","v":20470,"vw":32.853662},{"c":32.985,"h":33.04,"l":32.87,"n":455,"o":32.87,"t":"2026-10-22T15:45:00Z","v":27551,"vw":32.979377},{"c":32.87,"h":33.01,"l":32.87,"n":195,"o":32.95,"t":"2026-10-22T16:00:00Z","v":13853,"vw":32.940376},{"c":32.91,"h":32.93,"l":32.88,"n":100,"o":32.9,"t":"2026-10-22T16:15:00Z","v":2850,"vw":32.902371},{"c":33.02,"h":33.11,"l":32.91,"n":272,"o":32.91,"t":"2026-10-22T16:30:00Z","v":35875,"vw":33.01706},{"c":33.145,"h":33.175,"l":32.94,"n":166,"o":33.01,"t":"2026-10-22T16:45:00Z","v":16327,"vw":32.998875},{"c":33.15,"h":33.255,"l":33.09,"n":319,"o":33.1,"t":"2026-10-22T17:00:00Z","v":13723,"vw":33.138016},{"c":33.2,"h":33.26,"l":33.175,"n":198,"o":33.18,"t":"2026-10-22T17:15:00Z","v":4939,"vw":33.204341},{"c":33.27,"h":33.32,"l":33.25,"n":101,"o":33.26,"t":"2026-10-22T17:30:00Z","v":2402,"vw":33.281667},{"c":33.31,"h":33.41,"l":33.28,"n":151,"o":33.31,"t":"2026-10-22T17:45:00Z","v":6256,"vw":33.351104},{"c":33.34,"h":33.38,"l":33.25,"n":175,"o":33.25,"t":"2026-10-22T18:00:00Z","v":16528,"vw":33.342186},{"c":33.39,"h":33.44,"l":33.34,"n":225,"o":33.38,"t":"2026-10-22T18:15:00Z","v":7523,"vw":33.375544},{"c":33.41,"h":33.49,"l":33.37,"n":511,"o":33.41,"t":"2026-10-22T18:30:00Z","v":26154,"vw":33.4477},{"c":33.425,"h":33.46,"l":33.355,"n":406,"o":33.42,"t":"2026-10-22T18:45:00Z","v":13711,"vw":33.394441},{"c":33.54,"h":33.55,"l":33.4,"n":436,"o":33.42,"t":"2026-10-22T19:00:00Z","v":25132,"vw":33.476169},{"c":33.63,"h":33.63,"l":33.54,"n":291,"o":33.55,"t":"2026-10-22T19:15:00Z","v":8457,"vw":33.595292},{"c":33.52,"h":33.705,"l":33.52,"n":531,"o":33.64,"t":"2026-10-22T19:30:00Z","v":21129,"vw":33.664002},{"c":33.36,"h":33.55,"l":33.28,"n":1820,"o":33.51,"t":"2026-10-22T19:45:00Z","v":125700,"vw":33.415886},{"c":33.33,"h":33.33,"l":33.33,"n":30,"o":33.33,"t":"2026-10-22T20:00:00Z","v":164143,"vw":33.33}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.3812453891902025,"strike":39.937546108097976,"iv":0.5619661482027024,"gamma":0.044267218364700975,"theta":-0.021696038932113176,"vega":0.021765842182660682,"rho":0.0035256483228902273,"breakevenPct":20.968471338998437},{"delta":0.2,"premium":0.4971502274084649,"strike":38.77849772591535,"iv":0.5237816063710822,"gamma":0.057350030955146764,"theta":-0.022588987539598347,"vega":0.024919400355745032,"rho":0.004721637773614452,"breakevenPct":17.83872773274473},{"delta":0.25,"premium":0.6130550656267272,"strike":37.619449343732725,"iv":0.48559706453946183,"gamma":0.07043284354559254,"theta":-0.023481936147083514,"vega":0.028072958528829378,"rho":0.005917627224338676,"breakevenPct":14.708984126491021},{"delta":0.3,"premium":0.7289599038449894,"strike":36.46040096155011,"iv":0.44741252270784154,"gamma":0.08351565613603831,"theta":-0.024374884754568685,"vega":0.031226516701913724,"rho":0.007113616675062899,"breakevenPct":11.579240520237313},{"delta":0.35,"premium":0.8448647420632518,"strike":35.30135257936748,"iv":0.40922798087622125,"gamma":0.0965984687264841,"theta":-0.025267833362053856,"vega":0.03438007487499807,"rho":0.008309606125787124,"breakevenPct":8.449496913983605},{"delta":0.4,"premium":1.0673407096528045,"strike":34.647081266692105,"iv":0.3944014879816864,"gamma":0.09730370087752767,"theta":-0.024617703166730252,"vega":0.033985959557420835,"rho":0.009454923573043136,"breakevenPct":7.1539813271674415},{"delta":0.45,"premium":1.3272605875619994,"strike":34.170164059519266,"iv":0.38778187714612744,"gamma":0.0936600534147272,"theta":-0.023425410148798165,"vega":0.03234536436474628,"rho":0.01058243734340491,"breakevenPct":6.502924233667173},{"delta":0.5,"premium":1.5871804654711943,"strike":33.693246852346434,"iv":0.3811622663105685,"gamma":0.09001640595192675,"theta":-0.02223311713086608,"vega":0.030704769172071728,"rho":0.011709951113766685,"breakevenPct":5.851867140166904},{"delta":0.55,"premium":1.8471003433803896,"strike":33.216329645173595,"iv":0.37454265547500953,"gamma":0.08637275848912629,"theta":-0.02104082411293399,"vega":0.029064173979397177,"rho":0.012837464884128461,"breakevenPct":5.200810046666634},{"delta":0.6,"premium":2.1070202212895843,"strike":32.73941243800076,"iv":0.3679230446394506,"gamma":0.08272911102632584,"theta":-0.019848531095001905,"vega":0.027423578786722625,"rho":0.013964978654490236,"breakevenPct":4.549752953166365},{"delta":0.65,"premium":2.3669400991987795,"strike":32.26249523082793,"iv":0.3613034338038916,"gamma":0.07908546356352537,"theta":-0.018656238077069818,"vega":0.02578298359404807,"rho":0.015092492424852012,"breakevenPct":3.898695859666096},{"delta":0.7,"premium":2.6268599771079737,"strike":31.785578023655095,"iv":0.35468382296833273,"gamma":0.07544181610072492,"theta":-0.017463945059137734,"vega":0.024142388401373525,"rho":0.016220006195213785,"breakevenPct":3.247638766165828},{"delta":0.75,"premium":2.886779855017169,"strike":31.30866081648226,"iv":0.3480642121327738,"gamma":0.07179816863792446,"theta":-0.016271652041205648,"vega":0.02250179320869897,"rho":0.017347519965575563,"breakevenPct":2.5965816726655584},{"delta":0.8,"premium":3.1466997329263644,"strike":30.831743609309424,"iv":0.3414446012972148,"gamma":0.068154521175124,"theta":-0.015079359023273557,"vega":0.020861198016024415,"rho":0.018475033735937337,"breakevenPct":1.945524579165288},{"delta":0.85,"premium":3.406619610835559,"strike":30.354826402136588,"iv":0.33482499046165587,"gamma":0.06451087371232354,"theta":-0.013887066005341472,"vega":0.019220602823349867,"rho":0.01960254750629911,"breakevenPct":1.2944674856650202},{"delta":0.9,"premium":4.617014446227932,"strike":28.972712680577846,"iv":0.39913916532905314,"gamma":0.05251332263242373,"theta":-0.013143820224719101,"vega":0.016315248796147666,"rho":0.019998373241638338,"breakevenPct":0.779259306347977}],"put":[{"delta":0.1,"premium":1.1,"strike":19.27243214180559,"iv":1.943953876606015,"gamma":0.009727874347504214,"theta":-0.05449275464717316,"vega":0.01643577489658126,"rho":-0.003546119903282301,"breakevenPct":45.477251299713195},{"delta":0.15,"premium":2.056154238290855,"strike":21.770655996834915,"iv":2.049980306508916,"gamma":0.011974720001154666,"theta":-0.07678788590984874,"vega":0.021684620178196588,"rho":-0.005634092365642362,"breakevenPct":40.85057978234605},{"delta":0.2,"premium":2.4556487910615776,"strike":24.19463731847329,"iv":1.9064660442598096,"gamma":0.01729071683529752,"theta":-0.08085165660508907,"vega":0.025736783469177255,"rho":-0.007284016358369445,"breakevenPct":34.77651206897176},{"delta":0.25,"premium":2.4646076840886253,"strike":26.882305226587505,"iv":1.54120398673212,"gamma":0.024795014596733854,"theta":-0.07226292669532562,"vega":0.02914568001122482,"rho":-0.008627413501563557,"breakevenPct":26.73958133063642},{"delta":0.3,"premium":2.4735665771156725,"strike":29.569973134701726,"iv":1.1759419292044302,"gamma":0.03229931235817019,"theta":-0.06367419678556216,"vega":0.03255457655327239,"rho":-0.00997081064475767,"breakevenPct":18.702650592301072},{"delta":0.35,"premium":2.4222614207127484,"strike":30.502272183688113,"iv":1.0308480028701268,"gamma":0.044097943075819185,"theta":-0.057136641951686204,"vega":0.03291918201387228,"rho":-0.011285314284867145,"breakevenPct":15.751542865360442},{"delta":0.4,"premium":2.3594773977517343,"strike":31.100215259507294,"iv":0.9276908634298013,"gamma":0.05671454197560394,"theta":-0.050989787132265006,"vega":0.032703922506577374,"rho":-0.012594314400579548,"breakevenPct":13.769163331066423},{"delta":0.45,"premium":2.29669337479072,"strike":31.69815833532648,"iv":0.8245337239894761,"gamma":0.06933114087538868,"theta":-0.044842932312843815,"vega":0.032488662999282464,"rho":-0.01390331451629195,"breakevenPct":11.786783796772404},{"delta":0.5,"premium":2.233909351829706,"strike":32.296101411145656,"iv":0.7213765845491509,"gamma":0.08194773977517342,"theta":-0.038696077493422625,"vega":0.03227340349198756,"rho":-0.015212314632004353,"breakevenPct":9.80440426247839},{"delta":0.55,"premium":2.171125328868692,"strike":32.894044486964845,"iv":0.6182194451088254,"gamma":0.09456433867495817,"theta":-0.03254922267400143,"vega":0.03205814398469266,"rho":-0.016521314747716755,"breakevenPct":7.822024728184369},{"delta":0.6,"premium":2.1083413059076777,"strike":33.491987562784026,"iv":0.5150623056685003,"gamma":0.1071809375747429,"theta":-0.026402367854580243,"vega":0.031842884477397755,"rho":-0.017830314863429154,"breakevenPct":5.839645193890355},{"delta":0.65,"premium":2.0455572829466635,"strike":34.08993063860321,"iv":0.41190516622817497,"gamma":0.11979753647452765,"theta":-0.020255513035159045,"vega":0.031627624970102845,"rho":-0.019139314979141557,"breakevenPct":3.857265659596335},{"delta":0.7,"premium":1.9827732599856496,"strike":34.68787371442239,"iv":0.30874802678784985,"gamma":0.13241413537431238,"theta":-0.014108658215737861,"vega":0.03141236546280794,"rho":-0.02044831509485396,"breakevenPct":1.8748861253023215}]},"raw":{"call":[{"delta":0.15,"premium":0.3812453891902025,"strike":39.937546108097976,"iv":0.5619661482027024,"gamma":0.044267218364700975,"theta":-0.021696038932113176,"vega":0.021765842182660682,"rho":0.0035256483228902273,"breakevenPct":20.968471338998437},{"delta":0.2,"premium":0.4971502274084649,"strike":38.77849772591535,"iv":0.5237816063710822,"gamma":0.057350030955146764,"theta":-0.022588987539598347,"vega":0.024919400355745032,"rho":0.004721637773614452,"breakevenPct":17.83872773274473},{"delta":0.25,"premium":0.6130550656267272,"strike":37.619449343732725,"iv":0.48559706453946183,"gamma":0.07043284354559254,"theta":-0.023481936147083514,"vega":0.028072958528829378,"rho":0.005917627224338676,"breakevenPct":14.708984126491021},{"delta":0.3,"premium":0.7289599038449894,"strike":36.46040096155011,"iv":0.44741252270784154,"gamma":0.08351565613603831,"theta":-0.024374884754568685,"vega":0.031226516701913724,"rho":0.007113616675062899,"breakevenPct":11.579240520237313},{"delta":0.35,"premium":0.8448647420632518,"strike":35.30135257936748,"iv":0.40922798087622125,"gamma":0.0965984687264841,"theta":-0.025267833362053856,"vega":0.03438007487499807,"rho":0.008309606125787124,"breakevenPct":8.449496913983605},{"delta":0.4,"premium":1.0673407096528045,"strike":34.647081266692105,"iv":0.3944014879816864,"gamma":0.09730370087752767,"theta":-0.024617703166730252,"vega":0.033985959557420835,"rho":0.009454923573043136,"breakevenPct":7.1539813271674415},{"delta":0.45,"premium":1.3272605875619994,"strike":34.170164059519266,"iv":0.38778187714612744,"gamma":0.0936600534147272,"theta":-0.023425410148798165,"vega":0.03234536436474628,"rho":0.01058243734340491,"breakevenPct":6.502924233667173},{"delta":0.5,"premium":1.5871804654711943,"strike":33.693246852346434,"iv":0.3811622663105685,"gamma":0.09001640595192675,"theta":-0.02223311713086608,"vega":0.030704769172071728,"rho":0.011709951113766685,"breakevenPct":5.851867140166904},{"delta":0.55,"premium":1.8471003433803896,"strike":33.216329645173595,"iv":0.37454265547500953,"gamma":0.08637275848912629,"theta":-0.02104082411293399,"vega":0.029064173979397177,"rho":0.012837464884128461,"breakevenPct":5.200810046666634},{"delta":0.6,"premium":2.1070202212895843,"strike":32.73941243800076,"iv":0.3679230446394506,"gamma":0.08272911102632584,"theta":-0.019848531095001905,"vega":0.027423578786722625,"rho":0.013964978654490236,"breakevenPct":4.549752953166365},{"delta":0.65,"premium":2.3669400991987795,"strike":32.26249523082793,"iv":0.3613034338038916,"gamma":0.07908546356352537,"theta":-0.018656238077069818,"vega":0.02578298359404807,"rho":0.015092492424852012,"breakevenPct":3.898695859666096},{"delta":0.7,"premium":2.6268599771079737,"strike":31.785578023655095,"iv":0.35468382296833273,"gamma":0.07544181610072492,"theta":-0.017463945059137734,"vega":0.024142388401373525,"rho":0.016220006195213785,"breakevenPct":3.247638766165828},{"delta":0.75,"premium":2.886779855017169,"strike":31.30866081648226,"iv":0.3480642121327738,"gamma":0.07179816863792446,"theta":-0.016271652041205648,"vega":0.02250179320869897,"rho":0.017347519965575563,"breakevenPct":2.5965816726655584},{"delta":0.8,"premium":3.1466997329263644,"strike":30.831743609309424,"iv":0.3414446012972148,"gamma":0.068154521175124,"theta":-0.015079359023273557,"vega":0.020861198016024415,"rho":0.018475033735937337,"breakevenPct":1.945524579165288},{"delta":0.85,"premium":3.406619610835559,"strike":30.354826402136588,"iv":0.33482499046165587,"gamma":0.06451087371232354,"theta":-0.013887066005341472,"vega":0.019220602823349867,"rho":0.01960254750629911,"breakevenPct":1.2944674856650202},{"delta":0.9,"premium":4.617014446227932,"strike":28.972712680577846,"iv":0.39913916532905314,"gamma":0.05251332263242373,"theta":-0.013143820224719101,"vega":0.016315248796147666,"rho":0.019998373241638338,"breakevenPct":0.779259306347977}],"put":[{"delta":0.1,"premium":1.1,"strike":19.27243214180559,"iv":1.943953876606015,"gamma":0.009727874347504214,"theta":-0.05449275464717316,"vega":0.01643577489658126,"rho":-0.003546119903282301,"breakevenPct":45.477251299713195},{"delta":0.15,"premium":2.056154238290855,"strike":21.770655996834915,"iv":2.049980306508916,"gamma":0.011974720001154666,"theta":-0.07678788590984874,"vega":0.021684620178196588,"rho":-0.005634092365642362,"breakevenPct":40.85057978234605},{"delta":0.2,"premium":2.4556487910615776,"strike":24.19463731847329,"iv":1.9064660442598096,"gamma":0.01729071683529752,"theta":-0.08085165660508907,"vega":0.025736783469177255,"rho":-0.007284016358369445,"breakevenPct":34.77651206897176},{"delta":0.25,"premium":2.4646076840886253,"strike":26.882305226587505,"iv":1.54120398673212,"gamma":0.024795014596733854,"theta":-0.07226292669532562,"vega":0.02914568001122482,"rho":-0.008627413501563557,"breakevenPct":26.73958133063642},{"delta":0.3,"premium":2.4735665771156725,"strike":29.569973134701726,"iv":1.1759419292044302,"gamma":0.03229931235817019,"theta":-0.06367419678556216,"vega":0.03255457655327239,"rho":-0.00997081064475767,"breakevenPct":18.702650592301072},{"delta":0.35,"premium":2.4222614207127484,"strike":30.502272183688113,"iv":1.0308480028701268,"gamma":0.044097943075819185,"theta":-0.057136641951686204,"vega":0.03291918201387228,"rho":-0.011285314284867145,"breakevenPct":15.751542865360442},{"delta":0.4,"premium":2.3594773977517343,"strike":31.100215259507294,"iv":0.9276908634298013,"gamma":0.05671454197560394,"theta":-0.050989787132265006,"vega":0.032703922506577374,"rho":-0.012594314400579548,"breakevenPct":13.769163331066423},{"delta":0.45,"premium":2.29669337479072,"strike":31.69815833532648,"iv":0.8245337239894761,"gamma":0.06933114087538868,"theta":-0.044842932312843815,"vega":0.032488662999282464,"rho":-0.01390331451629195,"breakevenPct":11.786783796772404},{"delta":0.5,"premium":2.233909351829706,"strike":32.296101411145656,"iv":0.7213765845491509,"gamma":0.08194773977517342,"theta":-0.038696077493422625,"vega":0.03227340349198756,"rho":-0.015212314632004353,"breakevenPct":9.80440426247839},{"delta":0.55,"premium":2.171125328868692,"strike":32.894044486964845,"iv":0.6182194451088254,"gamma":0.09456433867495817,"theta":-0.03254922267400143,"vega":0.03205814398469266,"rho":-0.016521314747716755,"breakevenPct":7.822024728184369},{"delta":0.6,"premium":2.1083413059076777,"strike":33.491987562784026,"iv":0.5150623056685003,"gamma":0.1071809375747429,"theta":-0.026402367854580243,"vega":0.031842884477397755,"rho":-0.017830314863429154,"breakevenPct":5.839645193890355},{"delta":0.65,"premium":2.0455572829466635,"strike":34.08993063860321,"iv":0.41190516622817497,"gamma":0.11979753647452765,"theta":-0.020255513035159045,"vega":0.031627624970102845,"rho":-0.019139314979141557,"breakevenPct":3.857265659596335},{"delta":0.7,"premium":1.9827732599856496,"strike":34.68787371442239,"iv":0.30874802678784985,"gamma":0.13241413537431238,"theta":-0.014108658215737861,"vega":0.03141236546280794,"rho":-0.02044831509485396,"breakevenPct":1.8748861253023215}]}},"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"}}