{"symbol":"SDCI","url":"https://intraalpha.com/companies/SDCI","capturedAt":"2026-10-23T02:22:38.629Z","state":"ready","quote":{"symbol":"SDCI","last_price":31.63,"prev_close":31.71,"regular_close":31.63,"change":-0.08,"change_pct":-0.2523,"regular_change":-0.08,"regular_change_pct":-0.2523,"extended_change":0,"extended_change_pct":0,"bid":31.43,"ask":31.95,"bid_size":100,"ask_size":100,"volume":138396,"vwap":31.6204,"open":31.79,"high":31.79,"low":31.46,"close":31.63,"trade_count":913,"last_trade_at":"2026-10-23T00:00:00.101726339Z","last_quote_at":"2026-10-23T00:00:00.001569541Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:22:32.414724984-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":795600000,"net_expense_ratio":0.006,"portfolio_turnover":0,"dividend_yield":0.0259,"inception_date":"2018-05-03","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:19:52.183093+00:00"},"optionObservedAt":"2026-10-22T19:49:50.128Z","bars":[{"c":31.4,"h":31.4,"l":31.4,"n":1,"o":31.4,"t":"2026-10-16T11:00:00Z","v":109,"vw":31.4},{"c":31.44,"h":31.49,"l":31.44,"n":4,"o":31.49,"t":"2026-10-16T13:30:00Z","v":4138,"vw":31.456115},{"c":31.485,"h":31.485,"l":31.485,"n":3,"o":31.485,"t":"2026-10-16T13:35:00Z","v":1006,"vw":31.485},{"c":31.45,"h":31.47,"l":31.45,"n":10,"o":31.47,"t":"2026-10-16T13:40:00Z","v":2144,"vw":31.467186},{"c":31.445,"h":31.465,"l":31.445,"n":13,"o":31.45,"t":"2026-10-16T13:45:00Z","v":3354,"vw":31.450245},{"c":31.44,"h":31.445,"l":31.44,"n":2,"o":31.445,"t":"2026-10-16T13:50:00Z","v":285,"vw":31.442105},{"c":31.44,"h":31.44,"l":31.44,"n":1,"o":31.44,"t":"2026-10-16T13:55:00Z","v":119,"vw":31.44},{"c":31.3844,"h":31.3844,"l":31.3844,"n":4,"o":31.3844,"t":"2026-10-16T14:00:00Z","v":182,"vw":31.3844},{"c":31.355,"h":31.4007,"l":31.355,"n":2,"o":31.4007,"t":"2026-10-16T14:05:00Z","v":656,"vw":31.393734},{"c":31.44,"h":31.44,"l":31.44,"n":3,"o":31.44,"t":"2026-10-16T14:15:00Z","v":652,"vw":31.44},{"c":31.44,"h":31.48,"l":31.44,"n":5,"o":31.47,"t":"2026-10-16T14:35:00Z","v":447,"vw":31.464719},{"c":31.45,"h":31.45,"l":31.425,"n":18,"o":31.425,"t":"2026-10-16T14:45:00Z","v":4243,"vw":31.434567},{"c":31.47,"h":31.47,"l":31.47,"n":1,"o":31.47,"t":"2026-10-16T14:50:00Z","v":100,"vw":31.47},{"c":31.477,"h":31.477,"l":31.477,"n":2,"o":31.477,"t":"2026-10-16T14:55:00Z","v":110,"vw":31.477},{"c":31.49,"h":31.49,"l":31.49,"n":3,"o":31.49,"t":"2026-10-16T15:00:00Z","v":265,"vw":31.49},{"c":31.44,"h":31.44,"l":31.44,"n":4,"o":31.44,"t":"2026-10-16T15:20:00Z","v":305,"vw":31.44},{"c":31.405,"h":31.45,"l":31.405,"n":7,"o":31.45,"t":"2026-10-16T15:25:00Z","v":305,"vw":31.430017},{"c":31.36,"h":31.43,"l":31.35,"n":53,"o":31.39,"t":"2026-10-16T15:30:00Z","v":24538,"vw":31.413661},{"c":31.38,"h":31.3945,"l":31.38,"n":5,"o":31.3945,"t":"2026-10-16T15:35:00Z","v":951,"vw":31.389069},{"c":31.5,"h":31.5,"l":31.42,"n":6,"o":31.42,"t":"2026-10-16T15:45:00Z","v":602,"vw":31.440914},{"c":31.48,"h":31.48,"l":31.475,"n":2,"o":31.475,"t":"2026-10-16T15:50:00Z","v":480,"vw":31.478958},{"c":31.5275,"h":31.5275,"l":31.51,"n":5,"o":31.525,"t":"2026-10-16T16:00:00Z","v":561,"vw":31.519878},{"c":31.55,"h":31.55,"l":31.55,"n":1,"o":31.55,"t":"2026-10-16T16:05:00Z","v":250,"vw":31.55},{"c":31.585,"h":31.59,"l":31.585,"n":4,"o":31.59,"t":"2026-10-16T16:15:00Z","v":568,"vw":31.588571},{"c":31.645,"h":31.645,"l":31.645,"n":6,"o":31.645,"t":"2026-10-16T16:20:00Z","v":606,"vw":31.645},{"c":31.6801,"h":31.69,"l":31.68,"n":18,"o":31.68,"t":"2026-10-16T16:25:00Z","v":972,"vw":31.683143},{"c":31.745,"h":31.745,"l":31.71,"n":6,"o":31.71,"t":"2026-10-16T16:30:00Z","v":316,"vw":31.731},{"c":31.77,"h":31.77,"l":31.765,"n":6,"o":31.765,"t":"2026-10-16T16:35:00Z","v":537,"vw":31.766268},{"c":31.74,"h":31.765,"l":31.74,"n":12,"o":31.765,"t":"2026-10-16T16:40:00Z","v":2430,"vw":31.752213},{"c":31.76,"h":31.76,"l":31.715,"n":9,"o":31.715,"t":"2026-10-16T16:45:00Z","v":3810,"vw":31.721558},{"c":31.75,"h":31.75,"l":31.745,"n":8,"o":31.75,"t":"2026-10-16T16:50:00Z","v":1220,"vw":31.749575},{"c":31.745,"h":31.745,"l":31.74,"n":4,"o":31.74,"t":"2026-10-16T16:55:00Z","v":400,"vw":31.741667},{"c":31.715,"h":31.715,"l":31.715,"n":1,"o":31.715,"t":"2026-10-16T17:00:00Z","v":700,"vw":31.715},{"c":31.715,"h":31.715,"l":31.715,"n":2,"o":31.715,"t":"2026-10-16T17:05:00Z","v":200,"vw":31.715},{"c":31.6622,"h":31.6622,"l":31.6622,"n":2,"o":31.6622,"t":"2026-10-16T17:20:00Z","v":120,"vw":31.6622},{"c":31.71,"h":31.73,"l":31.68,"n":39,"o":31.73,"t":"2026-10-16T17:25:00Z","v":23592,"vw":31.71268},{"c":31.72,"h":31.72,"l":31.695,"n":10,"o":31.7,"t":"2026-10-16T17:30:00Z","v":1161,"vw":31.70407},{"c":31.74,"h":31.74,"l":31.72,"n":3,"o":31.72,"t":"2026-10-16T17:35:00Z","v":274,"vw":31.732674},{"c":31.6966,"h":31.74,"l":31.69,"n":3,"o":31.74,"t":"2026-10-16T17:40:00Z","v":420,"vw":31.710434},{"c":31.71,"h":31.71,"l":31.71,"n":4,"o":31.71,"t":"2026-10-16T17:45:00Z","v":323,"vw":31.71},{"c":31.68,"h":31.69,"l":31.68,"n":12,"o":31.69,"t":"2026-10-16T18:00:00Z","v":3411,"vw":31.683639},{"c":31.69,"h":31.7,"l":31.68,"n":11,"o":31.68,"t":"2026-10-16T18:05:00Z","v":2668,"vw":31.682481},{"c":31.73,"h":31.74,"l":31.7,"n":17,"o":31.7,"t":"2026-10-16T18:10:00Z","v":6355,"vw":31.705732},{"c":31.74,"h":31.74,"l":31.7001,"n":4,"o":31.7001,"t":"2026-10-16T18:15:00Z","v":766,"vw":31.71397},{"c":31.72,"h":31.73,"l":31.72,"n":21,"o":31.73,"t":"2026-10-16T18:20:00Z","v":3037,"vw":31.729623},{"c":31.75,"h":31.75,"l":31.75,"n":7,"o":31.75,"t":"2026-10-16T18:25:00Z","v":861,"vw":31.75},{"c":31.77,"h":31.77,"l":31.77,"n":2,"o":31.77,"t":"2026-10-16T18:35:00Z","v":1577,"vw":31.77},{"c":31.775,"h":31.775,"l":31.775,"n":2,"o":31.775,"t":"2026-10-16T18:40:00Z","v":1208,"vw":31.775},{"c":31.78,"h":31.81,"l":31.75,"n":16,"o":31.775,"t":"2026-10-16T18:45:00Z","v":4987,"vw":31.795203},{"c":31.75,"h":31.78,"l":31.75,"n":7,"o":31.78,"t":"2026-10-16T18:50:00Z","v":1232,"vw":31.774771},{"c":31.74,"h":31.76,"l":31.7341,"n":5,"o":31.76,"t":"2026-10-16T18:55:00Z","v":709,"vw":31.742716},{"c":31.755,"h":31.78,"l":31.73,"n":9,"o":31.73,"t":"2026-10-16T19:00:00Z","v":6773,"vw":31.735278},{"c":31.77,"h":31.77,"l":31.73,"n":9,"o":31.73,"t":"2026-10-16T19:05:00Z","v":4600,"vw":31.748559},{"c":31.78,"h":31.78,"l":31.75,"n":10,"o":31.75,"t":"2026-10-16T19:25:00Z","v":2155,"vw":31.765},{"c":31.755,"h":31.76,"l":31.755,"n":11,"o":31.76,"t":"2026-10-16T19:30:00Z","v":946,"vw":31.757972},{"c":31.755,"h":31.755,"l":31.755,"n":3,"o":31.755,"t":"2026-10-16T19:35:00Z","v":2828,"vw":31.755},{"c":31.775,"h":31.8,"l":31.775,"n":5,"o":31.8,"t":"2026-10-16T19:40:00Z","v":1028,"vw":31.795088},{"c":31.79,"h":31.79,"l":31.755,"n":9,"o":31.79,"t":"2026-10-16T19:45:00Z","v":4704,"vw":31.788809},{"c":31.74,"h":31.77,"l":31.74,"n":22,"o":31.7501,"t":"2026-10-16T19:55:00Z","v":2311,"vw":31.75416},{"c":31.73,"h":31.73,"l":31.73,"n":6,"o":31.73,"t":"2026-10-16T20:00:00Z","v":194,"vw":31.73},{"c":31.73,"h":31.82,"l":31.67,"n":19,"o":31.82,"t":"2026-10-19T13:30:00Z","v":6317,"vw":31.790935},{"c":31.755,"h":31.755,"l":31.755,"n":5,"o":31.755,"t":"2026-10-19T13:50:00Z","v":167,"vw":31.755},{"c":31.705,"h":31.705,"l":31.705,"n":3,"o":31.705,"t":"2026-10-19T13:55:00Z","v":1003,"vw":31.705},{"c":31.74,"h":31.74,"l":31.74,"n":7,"o":31.74,"t":"2026-10-19T14:10:00Z","v":900,"vw":31.74},{"c":31.6601,"h":31.6601,"l":31.6601,"n":1,"o":31.6601,"t":"2026-10-19T14:15:00Z","v":1291,"vw":31.6601},{"c":31.78,"h":31.78,"l":31.767,"n":7,"o":31.767,"t":"2026-10-19T14:20:00Z","v":22138,"vw":31.779707},{"c":31.74,"h":31.78,"l":31.74,"n":3,"o":31.78,"t":"2026-10-19T14:30:00Z","v":204,"vw":31.760296},{"c":31.785,"h":31.785,"l":31.785,"n":4,"o":31.785,"t":"2026-10-19T14:35:00Z","v":455,"vw":31.785},{"c":31.7501,"h":31.83,"l":31.7501,"n":3,"o":31.7968,"t":"2026-10-19T14:40:00Z","v":1843,"vw":31.794311},{"c":31.79,"h":31.79,"l":31.79,"n":2,"o":31.79,"t":"2026-10-19T14:50:00Z","v":111,"vw":31.79},{"c":31.79,"h":31.79,"l":31.75,"n":6,"o":31.76,"t":"2026-10-19T14:55:00Z","v":379,"vw":31.770392},{"c":31.785,"h":31.785,"l":31.785,"n":2,"o":31.785,"t":"2026-10-19T15:00:00Z","v":237,"vw":31.785},{"c":31.77,"h":31.78,"l":31.76,"n":27,"o":31.76,"t":"2026-10-19T15:05:00Z","v":5127,"vw":31.769797},{"c":31.76,"h":31.76,"l":31.76,"n":2,"o":31.76,"t":"2026-10-19T15:10:00Z","v":130,"vw":31.76},{"c":31.755,"h":31.755,"l":31.755,"n":2,"o":31.755,"t":"2026-10-19T15:15:00Z","v":186,"vw":31.755},{"c":31.805,"h":31.805,"l":31.78,"n":8,"o":31.78,"t":"2026-10-19T15:20:00Z","v":1857,"vw":31.793872},{"c":31.77,"h":31.79,"l":31.77,"n":8,"o":31.79,"t":"2026-10-19T15:25:00Z","v":2353,"vw":31.770909},{"c":31.79,"h":31.82,"l":31.78,"n":45,"o":31.78,"t":"2026-10-19T15:30:00Z","v":11924,"vw":31.789594},{"c":31.825,"h":31.825,"l":31.815,"n":5,"o":31.815,"t":"2026-10-19T15:35:00Z","v":869,"vw":31.822454},{"c":31.86,"h":31.86,"l":31.85,"n":38,"o":31.85,"t":"2026-10-19T15:45:00Z","v":5698,"vw":31.852},{"c":31.85,"h":31.85,"l":31.85,"n":1,"o":31.85,"t":"2026-10-19T15:50:00Z","v":4385,"vw":31.85},{"c":31.85,"h":31.85,"l":31.85,"n":3,"o":31.85,"t":"2026-10-19T15:55:00Z","v":281,"vw":31.85},{"c":31.89,"h":31.89,"l":31.89,"n":2,"o":31.89,"t":"2026-10-19T16:05:00Z","v":164,"vw":31.89},{"c":31.915,"h":31.915,"l":31.91,"n":16,"o":31.91,"t":"2026-10-19T16:15:00Z","v":1450,"vw":31.91413},{"c":31.91,"h":31.91,"l":31.91,"n":3,"o":31.91,"t":"2026-10-19T16:25:00Z","v":264,"vw":31.91},{"c":31.93,"h":31.93,"l":31.92,"n":11,"o":31.93,"t":"2026-10-19T16:30:00Z","v":1222,"vw":31.927925},{"c":31.9,"h":31.9,"l":31.9,"n":1,"o":31.9,"t":"2026-10-19T16:35:00Z","v":375,"vw":31.9},{"c":31.905,"h":31.905,"l":31.905,"n":1,"o":31.905,"t":"2026-10-19T16:45:00Z","v":659,"vw":31.905},{"c":31.9,"h":31.9,"l":31.9,"n":3,"o":31.9,"t":"2026-10-19T16:50:00Z","v":504,"vw":31.9},{"c":31.895,"h":31.895,"l":31.895,"n":1,"o":31.895,"t":"2026-10-19T16:55:00Z","v":188,"vw":31.895},{"c":31.96,"h":31.96,"l":31.92,"n":39,"o":31.93,"t":"2026-10-19T17:00:00Z","v":5465,"vw":31.938133},{"c":31.95,"h":31.97,"l":31.95,"n":53,"o":31.95,"t":"2026-10-19T17:05:00Z","v":10446,"vw":31.95786},{"c":31.94,"h":31.9671,"l":31.94,"n":20,"o":31.9671,"t":"2026-10-19T17:15:00Z","v":2905,"vw":31.94367},{"c":31.96,"h":31.99,"l":31.96,"n":18,"o":31.99,"t":"2026-10-19T17:20:00Z","v":4108,"vw":31.983044},{"c":31.96,"h":31.99,"l":31.94,"n":34,"o":31.975,"t":"2026-10-19T17:25:00Z","v":3160,"vw":31.969687},{"c":31.96,"h":31.96,"l":31.96,"n":7,"o":31.96,"t":"2026-10-19T17:30:00Z","v":1367,"vw":31.96},{"c":31.96,"h":31.96,"l":31.96,"n":3,"o":31.96,"t":"2026-10-19T17:35:00Z","v":195,"vw":31.96},{"c":31.95,"h":31.96,"l":31.95,"n":6,"o":31.96,"t":"2026-10-19T17:40:00Z","v":519,"vw":31.958},{"c":31.9699,"h":31.9699,"l":31.9699,"n":1,"o":31.9699,"t":"2026-10-19T17:45:00Z","v":100,"vw":31.9699},{"c":31.94,"h":31.94,"l":31.94,"n":2,"o":31.94,"t":"2026-10-19T17:50:00Z","v":934,"vw":31.94},{"c":31.94,"h":31.94,"l":31.93,"n":13,"o":31.94,"t":"2026-10-19T17:55:00Z","v":732,"vw":31.938172},{"c":31.93,"h":31.935,"l":31.93,"n":4,"o":31.935,"t":"2026-10-19T18:00:00Z","v":994,"vw":31.933992},{"c":31.95,"h":31.95,"l":31.9222,"n":32,"o":31.93,"t":"2026-10-19T18:05:00Z","v":4514,"vw":31.936132},{"c":31.89,"h":31.9,"l":31.89,"n":14,"o":31.9,"t":"2026-10-19T18:20:00Z","v":1747,"vw":31.898696},{"c":31.87,"h":31.89,"l":31.87,"n":14,"o":31.89,"t":"2026-10-19T18:25:00Z","v":751,"vw":31.881279},{"c":31.84,"h":31.84,"l":31.8235,"n":3,"o":31.84,"t":"2026-10-19T18:40:00Z","v":6126,"vw":31.834613},{"c":31.845,"h":31.86,"l":31.845,"n":10,"o":31.86,"t":"2026-10-19T18:45:00Z","v":2113,"vw":31.858949},{"c":31.82,"h":31.845,"l":31.82,"n":13,"o":31.845,"t":"2026-10-19T18:50:00Z","v":2339,"vw":31.833514},{"c":31.82,"h":31.82,"l":31.82,"n":4,"o":31.82,"t":"2026-10-19T18:55:00Z","v":701,"vw":31.82},{"c":31.82,"h":31.83,"l":31.82,"n":3,"o":31.83,"t":"2026-10-19T19:00:00Z","v":415,"vw":31.825304},{"c":31.83,"h":31.83,"l":31.83,"n":2,"o":31.83,"t":"2026-10-19T19:05:00Z","v":347,"vw":31.83},{"c":31.835,"h":31.85,"l":31.835,"n":7,"o":31.835,"t":"2026-10-19T19:10:00Z","v":760,"vw":31.837236},{"c":31.835,"h":31.835,"l":31.83,"n":3,"o":31.83,"t":"2026-10-19T19:15:00Z","v":270,"vw":31.832042},{"c":31.8684,"h":31.8684,"l":31.84,"n":4,"o":31.84,"t":"2026-10-19T19:30:00Z","v":1566,"vw":31.858166},{"c":31.86,"h":31.86,"l":31.845,"n":5,"o":31.845,"t":"2026-10-19T19:35:00Z","v":378,"vw":31.849225},{"c":31.86,"h":31.86,"l":31.85,"n":9,"o":31.855,"t":"2026-10-19T19:40:00Z","v":1519,"vw":31.855},{"c":31.86,"h":31.88,"l":31.86,"n":7,"o":31.86,"t":"2026-10-19T19:45:00Z","v":1227,"vw":31.862197},{"c":31.87,"h":31.87,"l":31.849,"n":12,"o":31.87,"t":"2026-10-19T19:50:00Z","v":744,"vw":31.866241},{"c":31.86,"h":31.8899,"l":31.84,"n":13,"o":31.84,"t":"2026-10-19T19:55:00Z","v":1315,"vw":31.858599},{"c":31.87,"h":31.87,"l":31.87,"n":7,"o":31.87,"t":"2026-10-19T20:00:00Z","v":635,"vw":31.87},{"c":31.96,"h":31.96,"l":31.96,"n":1,"o":31.96,"t":"2026-10-19T23:10:00Z","v":1038,"vw":31.96},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-10-20T11:10:00Z","v":100,"vw":33},{"c":32.25,"h":32.25,"l":32,"n":2,"o":32,"t":"2026-10-20T12:50:00Z","v":300,"vw":32.166667},{"c":31.84,"h":31.84,"l":31.84,"n":2,"o":31.84,"t":"2026-10-20T13:25:00Z","v":200,"vw":31.84},{"c":31.85,"h":31.9096,"l":31.82,"n":21,"o":31.82,"t":"2026-10-20T13:30:00Z","v":6778,"vw":31.827419},{"c":31.805,"h":31.82,"l":31.8,"n":9,"o":31.82,"t":"2026-10-20T13:35:00Z","v":512,"vw":31.80625},{"c":31.8,"h":31.81,"l":31.785,"n":10,"o":31.81,"t":"2026-10-20T13:40:00Z","v":1587,"vw":31.798011},{"c":31.795,"h":31.81,"l":31.79,"n":22,"o":31.795,"t":"2026-10-20T13:45:00Z","v":2127,"vw":31.804484},{"c":31.775,"h":31.78,"l":31.775,"n":6,"o":31.78,"t":"2026-10-20T13:55:00Z","v":535,"vw":31.778062},{"c":31.76,"h":31.8,"l":31.76,"n":8,"o":31.8,"t":"2026-10-20T14:00:00Z","v":2990,"vw":31.798612},{"c":31.76,"h":31.77,"l":31.76,"n":4,"o":31.765,"t":"2026-10-20T14:05:00Z","v":362,"vw":31.765},{"c":31.71,"h":31.775,"l":31.71,"n":40,"o":31.77,"t":"2026-10-20T14:10:00Z","v":15423,"vw":31.741872},{"c":31.68,"h":31.73,"l":31.68,"n":31,"o":31.72,"t":"2026-10-20T14:15:00Z","v":10887,"vw":31.706816},{"c":31.5901,"h":31.68,"l":31.5901,"n":24,"o":31.68,"t":"2026-10-20T14:20:00Z","v":2221,"vw":31.644718},{"c":31.57,"h":31.61,"l":31.57,"n":6,"o":31.61,"t":"2026-10-20T14:25:00Z","v":1040,"vw":31.592},{"c":31.54,"h":31.55,"l":31.51,"n":26,"o":31.535,"t":"2026-10-20T14:30:00Z","v":9419,"vw":31.528653},{"c":31.565,"h":31.5868,"l":31.565,"n":9,"o":31.575,"t":"2026-10-20T14:35:00Z","v":1608,"vw":31.575069},{"c":31.51,"h":31.54,"l":31.51,"n":6,"o":31.54,"t":"2026-10-20T14:40:00Z","v":2649,"vw":31.529147},{"c":31.525,"h":31.525,"l":31.49,"n":9,"o":31.49,"t":"2026-10-20T14:45:00Z","v":2681,"vw":31.520817},{"c":31.5003,"h":31.525,"l":31.5003,"n":2,"o":31.525,"t":"2026-10-20T14:50:00Z","v":405,"vw":31.518596},{"c":31.525,"h":31.525,"l":31.4901,"n":2,"o":31.4901,"t":"2026-10-20T14:55:00Z","v":437,"vw":31.501041},{"c":31.56,"h":31.57,"l":31.52,"n":17,"o":31.52,"t":"2026-10-20T15:00:00Z","v":5358,"vw":31.540647},{"c":31.58,"h":31.58,"l":31.56,"n":46,"o":31.5726,"t":"2026-10-20T15:05:00Z","v":7025,"vw":31.569313},{"c":31.635,"h":31.635,"l":31.63,"n":10,"o":31.63,"t":"2026-10-20T15:10:00Z","v":1563,"vw":31.630759},{"c":31.645,"h":31.6631,"l":31.62,"n":5,"o":31.6631,"t":"2026-10-20T15:15:00Z","v":1058,"vw":31.645},{"c":31.645,"h":31.645,"l":31.645,"n":4,"o":31.645,"t":"2026-10-20T15:20:00Z","v":420,"vw":31.645},{"c":31.6418,"h":31.6631,"l":31.62,"n":17,"o":31.6631,"t":"2026-10-20T15:25:00Z","v":2618,"vw":31.646583},{"c":31.68,"h":31.68,"l":31.645,"n":8,"o":31.645,"t":"2026-10-20T15:30:00Z","v":1086,"vw":31.665637},{"c":31.679,"h":31.68,"l":31.65,"n":10,"o":31.65,"t":"2026-10-20T15:35:00Z","v":1113,"vw":31.661311},{"c":31.69,"h":31.69,"l":31.675,"n":5,"o":31.69,"t":"2026-10-20T15:40:00Z","v":1133,"vw":31.688546},{"c":31.685,"h":31.685,"l":31.6707,"n":3,"o":31.6707,"t":"2026-10-20T15:45:00Z","v":1933,"vw":31.672749},{"c":31.67,"h":31.7025,"l":31.67,"n":9,"o":31.69,"t":"2026-10-20T15:50:00Z","v":1806,"vw":31.689361},{"c":31.715,"h":31.72,"l":31.69,"n":6,"o":31.69,"t":"2026-10-20T15:55:00Z","v":1873,"vw":31.716882},{"c":31.71,"h":31.71,"l":31.71,"n":3,"o":31.71,"t":"2026-10-20T16:00:00Z","v":737,"vw":31.71},{"c":31.74,"h":31.74,"l":31.7,"n":5,"o":31.7034,"t":"2026-10-20T16:05:00Z","v":645,"vw":31.711465},{"c":31.725,"h":31.725,"l":31.725,"n":3,"o":31.725,"t":"2026-10-20T16:10:00Z","v":138,"vw":31.725},{"c":31.745,"h":31.75,"l":31.73,"n":13,"o":31.75,"t":"2026-10-20T16:15:00Z","v":1055,"vw":31.743889},{"c":31.76,"h":31.76,"l":31.7483,"n":7,"o":31.7483,"t":"2026-10-20T16:20:00Z","v":573,"vw":31.752609},{"c":31.735,"h":31.755,"l":31.735,"n":9,"o":31.75,"t":"2026-10-20T16:25:00Z","v":666,"vw":31.748333},{"c":31.735,"h":31.7514,"l":31.735,"n":2,"o":31.7514,"t":"2026-10-20T16:30:00Z","v":974,"vw":31.746163},{"c":31.76,"h":31.76,"l":31.76,"n":3,"o":31.76,"t":"2026-10-20T16:40:00Z","v":400,"vw":31.76},{"c":31.77,"h":31.77,"l":31.755,"n":9,"o":31.755,"t":"2026-10-20T16:50:00Z","v":807,"vw":31.764967},{"c":31.78,"h":31.79,"l":31.78,"n":4,"o":31.79,"t":"2026-10-20T16:55:00Z","v":1097,"vw":31.781},{"c":31.76,"h":31.8199,"l":31.76,"n":107,"o":31.78,"t":"2026-10-20T17:00:00Z","v":7004,"vw":31.785503},{"c":31.79,"h":31.81,"l":31.79,"n":10,"o":31.79,"t":"2026-10-20T17:15:00Z","v":1169,"vw":31.793594},{"c":31.8037,"h":31.8037,"l":31.8037,"n":2,"o":31.8037,"t":"2026-10-20T17:25:00Z","v":949,"vw":31.8037},{"c":31.795,"h":31.795,"l":31.795,"n":6,"o":31.795,"t":"2026-10-20T17:30:00Z","v":244,"vw":31.795},{"c":31.81,"h":31.81,"l":31.795,"n":6,"o":31.81,"t":"2026-10-20T17:35:00Z","v":767,"vw":31.807965},{"c":31.805,"h":31.81,"l":31.8,"n":8,"o":31.8,"t":"2026-10-20T17:40:00Z","v":900,"vw":31.805},{"c":31.79,"h":31.82,"l":31.77,"n":16,"o":31.82,"t":"2026-10-20T17:55:00Z","v":1831,"vw":31.795886},{"c":31.78,"h":31.78,"l":31.78,"n":1,"o":31.78,"t":"2026-10-20T18:00:00Z","v":445,"vw":31.78},{"c":31.79,"h":31.79,"l":31.7779,"n":11,"o":31.79,"t":"2026-10-20T18:05:00Z","v":2176,"vw":31.784748},{"c":31.77,"h":31.7895,"l":31.74,"n":55,"o":31.7895,"t":"2026-10-20T18:15:00Z","v":13126,"vw":31.767393},{"c":31.74,"h":31.75,"l":31.74,"n":2,"o":31.75,"t":"2026-10-20T18:20:00Z","v":604,"vw":31.74548},{"c":31.76,"h":31.78,"l":31.75,"n":8,"o":31.76,"t":"2026-10-20T18:25:00Z","v":1069,"vw":31.759127},{"c":31.74,"h":31.76,"l":31.74,"n":16,"o":31.7474,"t":"2026-10-20T18:30:00Z","v":1842,"vw":31.745926},{"c":31.76,"h":31.805,"l":31.75,"n":279,"o":31.77,"t":"2026-10-20T18:35:00Z","v":16451,"vw":31.775234},{"c":31.79,"h":31.79,"l":31.7701,"n":23,"o":31.78,"t":"2026-10-20T18:40:00Z","v":11149,"vw":31.786659},{"c":31.8,"h":31.8,"l":31.8,"n":1,"o":31.8,"t":"2026-10-20T18:50:00Z","v":130,"vw":31.8},{"c":31.79,"h":31.79,"l":31.77,"n":12,"o":31.79,"t":"2026-10-20T18:55:00Z","v":3297,"vw":31.779533},{"c":31.78,"h":31.8,"l":31.78,"n":6,"o":31.799,"t":"2026-10-20T19:00:00Z","v":1600,"vw":31.795625},{"c":31.79,"h":31.799,"l":31.78,"n":16,"o":31.799,"t":"2026-10-20T19:05:00Z","v":2566,"vw":31.786797},{"c":31.79,"h":31.799,"l":31.79,"n":5,"o":31.799,"t":"2026-10-20T19:10:00Z","v":526,"vw":31.793888},{"c":31.8,"h":31.8,"l":31.8,"n":6,"o":31.8,"t":"2026-10-20T19:15:00Z","v":815,"vw":31.8},{"c":31.8,"h":31.8,"l":31.8,"n":4,"o":31.8,"t":"2026-10-20T19:20:00Z","v":266,"vw":31.8},{"c":31.8,"h":31.8,"l":31.79,"n":5,"o":31.79,"t":"2026-10-20T19:25:00Z","v":498,"vw":31.796728},{"c":31.82,"h":31.82,"l":31.82,"n":4,"o":31.82,"t":"2026-10-20T19:35:00Z","v":423,"vw":31.82},{"c":31.8077,"h":31.8077,"l":31.805,"n":10,"o":31.805,"t":"2026-10-20T19:40:00Z","v":927,"vw":31.80533},{"c":31.77,"h":31.8,"l":31.77,"n":25,"o":31.79,"t":"2026-10-20T19:45:00Z","v":3043,"vw":31.7896},{"c":31.82,"h":31.82,"l":31.82,"n":2,"o":31.82,"t":"2026-10-20T19:50:00Z","v":109,"vw":31.82},{"c":31.79,"h":31.82,"l":31.79,"n":49,"o":31.81,"t":"2026-10-20T19:55:00Z","v":8029,"vw":31.808697},{"c":31.77,"h":31.77,"l":31.77,"n":6,"o":31.77,"t":"2026-10-20T20:00:00Z","v":234,"vw":31.77},{"c":31.51,"h":31.51,"l":31.51,"n":3,"o":31.51,"t":"2026-10-21T11:00:00Z","v":400,"vw":31.51},{"c":31.675,"h":31.72,"l":31.675,"n":5,"o":31.72,"t":"2026-10-21T13:30:00Z","v":3035,"vw":31.684313},{"c":31.62,"h":31.62,"l":31.61,"n":7,"o":31.61,"t":"2026-10-21T13:40:00Z","v":1549,"vw":31.614791},{"c":31.61,"h":31.64,"l":31.61,"n":9,"o":31.64,"t":"2026-10-21T13:45:00Z","v":2602,"vw":31.618393},{"c":31.62,"h":31.62,"l":31.62,"n":3,"o":31.62,"t":"2026-10-21T13:55:00Z","v":154,"vw":31.62},{"c":31.675,"h":31.675,"l":31.65,"n":8,"o":31.65,"t":"2026-10-21T14:00:00Z","v":774,"vw":31.655444},{"c":31.67,"h":31.67,"l":31.67,"n":8,"o":31.67,"t":"2026-10-21T14:05:00Z","v":329,"vw":31.67},{"c":31.69,"h":31.7,"l":31.68,"n":19,"o":31.685,"t":"2026-10-21T14:10:00Z","v":2475,"vw":31.689794},{"c":31.69,"h":31.69,"l":31.69,"n":5,"o":31.69,"t":"2026-10-21T14:15:00Z","v":361,"vw":31.69},{"c":31.71,"h":31.71,"l":31.66,"n":17,"o":31.695,"t":"2026-10-21T14:25:00Z","v":2991,"vw":31.676733},{"c":31.6701,"h":31.68,"l":31.6701,"n":18,"o":31.68,"t":"2026-10-21T14:30:00Z","v":616,"vw":31.673745},{"c":31.72,"h":31.72,"l":31.71,"n":6,"o":31.71,"t":"2026-10-21T14:35:00Z","v":1891,"vw":31.710909},{"c":31.705,"h":31.705,"l":31.7,"n":13,"o":31.7,"t":"2026-10-21T14:40:00Z","v":2229,"vw":31.700254},{"c":31.7151,"h":31.72,"l":31.7151,"n":6,"o":31.72,"t":"2026-10-21T14:45:00Z","v":618,"vw":31.71917},{"c":31.7151,"h":31.7151,"l":31.715,"n":8,"o":31.715,"t":"2026-10-21T14:50:00Z","v":1271,"vw":31.715019},{"c":31.6902,"h":31.6902,"l":31.69,"n":6,"o":31.69,"t":"2026-10-21T14:55:00Z","v":617,"vw":31.690083},{"c":31.73,"h":31.73,"l":31.73,"n":3,"o":31.73,"t":"2026-10-21T15:00:00Z","v":247,"vw":31.73},{"c":31.74,"h":31.74,"l":31.74,"n":3,"o":31.74,"t":"2026-10-21T15:05:00Z","v":600,"vw":31.74},{"c":31.67,"h":31.71,"l":31.67,"n":11,"o":31.71,"t":"2026-10-21T15:10:00Z","v":2037,"vw":31.69397},{"c":31.69,"h":31.69,"l":31.685,"n":5,"o":31.685,"t":"2026-10-21T15:15:00Z","v":1959,"vw":31.689326},{"c":31.7198,"h":31.7199,"l":31.71,"n":7,"o":31.71,"t":"2026-10-21T15:20:00Z","v":984,"vw":31.715791},{"c":31.68,"h":31.745,"l":31.68,"n":17,"o":31.725,"t":"2026-10-21T15:25:00Z","v":1421,"vw":31.722454},{"c":31.65,"h":31.65,"l":31.65,"n":1,"o":31.65,"t":"2026-10-21T15:35:00Z","v":700,"vw":31.65},{"c":31.64,"h":31.655,"l":31.6101,"n":16,"o":31.655,"t":"2026-10-21T15:40:00Z","v":2558,"vw":31.632697},{"c":31.6499,"h":31.6499,"l":31.62,"n":45,"o":31.62,"t":"2026-10-21T15:45:00Z","v":4852,"vw":31.638603},{"c":31.605,"h":31.605,"l":31.6,"n":11,"o":31.6,"t":"2026-10-21T15:50:00Z","v":2023,"vw":31.601789},{"c":31.59,"h":31.5901,"l":31.59,"n":8,"o":31.5901,"t":"2026-10-21T15:55:00Z","v":396,"vw":31.59006},{"c":31.61,"h":31.62,"l":31.6,"n":18,"o":31.6,"t":"2026-10-21T16:05:00Z","v":6659,"vw":31.616363},{"c":31.62,"h":31.62,"l":31.62,"n":2,"o":31.62,"t":"2026-10-21T16:10:00Z","v":176,"vw":31.62},{"c":31.625,"h":31.6255,"l":31.625,"n":4,"o":31.6255,"t":"2026-10-21T16:15:00Z","v":451,"vw":31.625129},{"c":31.625,"h":31.625,"l":31.625,"n":7,"o":31.625,"t":"2026-10-21T16:20:00Z","v":1400,"vw":31.625},{"c":31.64,"h":31.65,"l":31.63,"n":19,"o":31.63,"t":"2026-10-21T16:25:00Z","v":6372,"vw":31.63954},{"c":31.6199,"h":31.63,"l":31.6199,"n":9,"o":31.63,"t":"2026-10-21T16:30:00Z","v":1455,"vw":31.62073},{"c":31.57,"h":31.64,"l":31.57,"n":15,"o":31.63,"t":"2026-10-21T16:35:00Z","v":2531,"vw":31.628107},{"c":31.605,"h":31.605,"l":31.575,"n":3,"o":31.575,"t":"2026-10-21T16:40:00Z","v":593,"vw":31.580068},{"c":31.5951,"h":31.5951,"l":31.595,"n":5,"o":31.595,"t":"2026-10-21T16:45:00Z","v":657,"vw":31.595017},{"c":31.565,"h":31.61,"l":31.565,"n":10,"o":31.61,"t":"2026-10-21T16:55:00Z","v":1894,"vw":31.584831},{"c":31.58,"h":31.59,"l":31.55,"n":20,"o":31.55,"t":"2026-10-21T17:00:00Z","v":3022,"vw":31.574973},{"c":31.58,"h":31.58,"l":31.565,"n":4,"o":31.565,"t":"2026-10-21T17:10:00Z","v":665,"vw":31.571944},{"c":31.63,"h":31.63,"l":31.63,"n":6,"o":31.63,"t":"2026-10-21T17:20:00Z","v":307,"vw":31.63},{"c":31.6291,"h":31.6291,"l":31.62,"n":15,"o":31.629,"t":"2026-10-21T17:25:00Z","v":1592,"vw":31.627309},{"c":31.63,"h":31.63,"l":31.615,"n":26,"o":31.615,"t":"2026-10-21T17:30:00Z","v":5268,"vw":31.6192},{"c":31.625,"h":31.655,"l":31.6,"n":90,"o":31.639,"t":"2026-10-21T17:35:00Z","v":35655,"vw":31.617515},{"c":31.61,"h":31.64,"l":31.61,"n":3,"o":31.64,"t":"2026-10-21T17:40:00Z","v":730,"vw":31.618082},{"c":31.6,"h":31.62,"l":31.6,"n":15,"o":31.61,"t":"2026-10-21T17:45:00Z","v":1997,"vw":31.616905},{"c":31.61,"h":31.61,"l":31.605,"n":21,"o":31.605,"t":"2026-10-21T17:50:00Z","v":359,"vw":31.607212},{"c":31.605,"h":31.605,"l":31.605,"n":3,"o":31.605,"t":"2026-10-21T17:55:00Z","v":157,"vw":31.605},{"c":31.61,"h":31.62,"l":31.6,"n":15,"o":31.6,"t":"2026-10-21T18:00:00Z","v":3536,"vw":31.611465},{"c":31.61,"h":31.62,"l":31.61,"n":6,"o":31.62,"t":"2026-10-21T18:05:00Z","v":849,"vw":31.615119},{"c":31.63,"h":31.63,"l":31.63,"n":4,"o":31.63,"t":"2026-10-21T18:10:00Z","v":325,"vw":31.63},{"c":31.65,"h":31.65,"l":31.63,"n":10,"o":31.63,"t":"2026-10-21T18:20:00Z","v":1079,"vw":31.639747},{"c":31.64,"h":31.64,"l":31.635,"n":10,"o":31.64,"t":"2026-10-21T18:30:00Z","v":2547,"vw":31.635906},{"c":31.64,"h":31.6499,"l":31.64,"n":3,"o":31.64,"t":"2026-10-21T18:35:00Z","v":1942,"vw":31.64285},{"c":31.64,"h":31.64,"l":31.6301,"n":5,"o":31.6301,"t":"2026-10-21T18:40:00Z","v":1262,"vw":31.634073},{"c":31.6345,"h":31.64,"l":31.6345,"n":5,"o":31.64,"t":"2026-10-21T18:45:00Z","v":432,"vw":31.638307},{"c":31.705,"h":31.705,"l":31.705,"n":2,"o":31.705,"t":"2026-10-21T18:50:00Z","v":356,"vw":31.705},{"c":31.72,"h":31.72,"l":31.72,"n":2,"o":31.72,"t":"2026-10-21T18:55:00Z","v":178,"vw":31.72},{"c":31.76,"h":31.78,"l":31.74,"n":36,"o":31.74,"t":"2026-10-21T19:00:00Z","v":2970,"vw":31.755716},{"c":31.759,"h":31.759,"l":31.759,"n":3,"o":31.759,"t":"2026-10-21T19:05:00Z","v":502,"vw":31.759},{"c":31.72,"h":31.77,"l":31.72,"n":9,"o":31.77,"t":"2026-10-21T19:10:00Z","v":1336,"vw":31.750344},{"c":31.729,"h":31.73,"l":31.72,"n":14,"o":31.729,"t":"2026-10-21T19:15:00Z","v":1645,"vw":31.727255},{"c":31.71,"h":31.72,"l":31.71,"n":12,"o":31.72,"t":"2026-10-21T19:20:00Z","v":834,"vw":31.713594},{"c":31.68,"h":31.7,"l":31.655,"n":11,"o":31.7,"t":"2026-10-21T19:25:00Z","v":2258,"vw":31.66775},{"c":31.69,"h":31.69,"l":31.67,"n":3,"o":31.67,"t":"2026-10-21T19:30:00Z","v":1354,"vw":31.686957},{"c":31.69,"h":31.69,"l":31.66,"n":6,"o":31.66,"t":"2026-10-21T19:35:00Z","v":1125,"vw":31.676893},{"c":31.665,"h":31.68,"l":31.665,"n":8,"o":31.68,"t":"2026-10-21T19:40:00Z","v":386,"vw":31.673499},{"c":31.69,"h":31.71,"l":31.69,"n":2,"o":31.71,"t":"2026-10-21T19:50:00Z","v":515,"vw":31.697767},{"c":31.71,"h":31.72,"l":31.6601,"n":36,"o":31.6601,"t":"2026-10-21T19:55:00Z","v":15908,"vw":31.69027},{"c":30.76,"h":30.76,"l":30.76,"n":1,"o":30.76,"t":"2026-10-22T10:20:00Z","v":100,"vw":30.76},{"c":31.75,"h":31.75,"l":31.75,"n":1,"o":31.75,"t":"2026-10-22T13:25:00Z","v":128,"vw":31.75},{"c":31.74,"h":31.79,"l":31.74,"n":28,"o":31.79,"t":"2026-10-22T13:30:00Z","v":7492,"vw":31.751829},{"c":31.73,"h":31.735,"l":31.73,"n":7,"o":31.735,"t":"2026-10-22T13:35:00Z","v":410,"vw":31.7325},{"c":31.605,"h":31.605,"l":31.605,"n":2,"o":31.605,"t":"2026-10-22T13:50:00Z","v":311,"vw":31.605},{"c":31.61,"h":31.62,"l":31.59,"n":10,"o":31.6,"t":"2026-10-22T14:00:00Z","v":4643,"vw":31.613464},{"c":31.615,"h":31.64,"l":31.615,"n":5,"o":31.64,"t":"2026-10-22T14:05:00Z","v":532,"vw":31.620967},{"c":31.62,"h":31.645,"l":31.62,"n":36,"o":31.64,"t":"2026-10-22T14:15:00Z","v":5336,"vw":31.639007},{"c":31.55,"h":31.57,"l":31.55,"n":5,"o":31.57,"t":"2026-10-22T14:25:00Z","v":1078,"vw":31.56798},{"c":31.56,"h":31.56,"l":31.56,"n":2,"o":31.56,"t":"2026-10-22T14:30:00Z","v":211,"vw":31.56},{"c":31.58,"h":31.58,"l":31.58,"n":4,"o":31.58,"t":"2026-10-22T14:40:00Z","v":351,"vw":31.58},{"c":31.57,"h":31.595,"l":31.55,"n":8,"o":31.565,"t":"2026-10-22T14:45:00Z","v":2467,"vw":31.565072},{"c":31.6,"h":31.6,"l":31.5749,"n":28,"o":31.6,"t":"2026-10-22T14:50:00Z","v":4986,"vw":31.580694},{"c":31.575,"h":31.575,"l":31.57,"n":12,"o":31.57,"t":"2026-10-22T15:00:00Z","v":3673,"vw":31.570403},{"c":31.6,"h":31.6,"l":31.575,"n":16,"o":31.575,"t":"2026-10-22T15:05:00Z","v":1413,"vw":31.580349},{"c":31.56,"h":31.56,"l":31.56,"n":7,"o":31.56,"t":"2026-10-22T15:10:00Z","v":948,"vw":31.56},{"c":31.5,"h":31.5412,"l":31.495,"n":13,"o":31.5412,"t":"2026-10-22T15:15:00Z","v":1695,"vw":31.510115},{"c":31.47,"h":31.47,"l":31.47,"n":5,"o":31.47,"t":"2026-10-22T15:30:00Z","v":245,"vw":31.47},{"c":31.48,"h":31.5,"l":31.48,"n":4,"o":31.49,"t":"2026-10-22T15:35:00Z","v":1360,"vw":31.495883},{"c":31.508,"h":31.508,"l":31.49,"n":15,"o":31.49,"t":"2026-10-22T15:40:00Z","v":1517,"vw":31.49616},{"c":31.499,"h":31.499,"l":31.46,"n":10,"o":31.475,"t":"2026-10-22T15:45:00Z","v":11081,"vw":31.474929},{"c":31.49,"h":31.495,"l":31.485,"n":13,"o":31.49,"t":"2026-10-22T15:50:00Z","v":3580,"vw":31.49},{"c":31.505,"h":31.505,"l":31.485,"n":8,"o":31.485,"t":"2026-10-22T15:55:00Z","v":636,"vw":31.498182},{"c":31.525,"h":31.54,"l":31.52,"n":12,"o":31.52,"t":"2026-10-22T16:00:00Z","v":811,"vw":31.532114},{"c":31.5427,"h":31.5427,"l":31.5427,"n":1,"o":31.5427,"t":"2026-10-22T16:05:00Z","v":113,"vw":31.5427},{"c":31.57,"h":31.57,"l":31.5456,"n":6,"o":31.5456,"t":"2026-10-22T16:10:00Z","v":444,"vw":31.554135},{"c":31.58,"h":31.5999,"l":31.56,"n":6,"o":31.57,"t":"2026-10-22T16:15:00Z","v":539,"vw":31.57598},{"c":31.56,"h":31.56,"l":31.54,"n":3,"o":31.54,"t":"2026-10-22T16:25:00Z","v":540,"vw":31.552333},{"c":31.56,"h":31.56,"l":31.545,"n":5,"o":31.545,"t":"2026-10-22T16:30:00Z","v":630,"vw":31.550645},{"c":31.57,"h":31.57,"l":31.541,"n":6,"o":31.56,"t":"2026-10-22T16:40:00Z","v":662,"vw":31.553541},{"c":31.55,"h":31.55,"l":31.55,"n":7,"o":31.55,"t":"2026-10-22T16:45:00Z","v":863,"vw":31.55},{"c":31.58,"h":31.58,"l":31.57,"n":3,"o":31.58,"t":"2026-10-22T16:50:00Z","v":3666,"vw":31.578909},{"c":31.59,"h":31.61,"l":31.56,"n":25,"o":31.57,"t":"2026-10-22T16:55:00Z","v":3370,"vw":31.589989},{"c":31.58,"h":31.595,"l":31.58,"n":9,"o":31.595,"t":"2026-10-22T17:00:00Z","v":694,"vw":31.587778},{"c":31.605,"h":31.605,"l":31.59,"n":3,"o":31.59,"t":"2026-10-22T17:05:00Z","v":222,"vw":31.5975},{"c":31.6,"h":31.61,"l":31.6,"n":9,"o":31.61,"t":"2026-10-22T17:10:00Z","v":1334,"vw":31.608023},{"c":31.64,"h":31.6499,"l":31.63,"n":22,"o":31.64,"t":"2026-10-22T17:15:00Z","v":1818,"vw":31.639985},{"c":31.64,"h":31.64,"l":31.625,"n":3,"o":31.625,"t":"2026-10-22T17:20:00Z","v":330,"vw":31.635},{"c":31.62,"h":31.62,"l":31.62,"n":2,"o":31.62,"t":"2026-10-22T17:25:00Z","v":200,"vw":31.62},{"c":31.63,"h":31.63,"l":31.62,"n":16,"o":31.62,"t":"2026-10-22T17:30:00Z","v":4227,"vw":31.622305},{"c":31.62,"h":31.62,"l":31.62,"n":2,"o":31.62,"t":"2026-10-22T17:35:00Z","v":105,"vw":31.62},{"c":31.63,"h":31.63,"l":31.62,"n":7,"o":31.62,"t":"2026-10-22T17:40:00Z","v":1165,"vw":31.623299},{"c":31.68,"h":31.68,"l":31.68,"n":4,"o":31.68,"t":"2026-10-22T17:45:00Z","v":1702,"vw":31.68},{"c":31.7,"h":31.7,"l":31.69,"n":15,"o":31.69,"t":"2026-10-22T17:50:00Z","v":593,"vw":31.694755},{"c":31.71,"h":31.71,"l":31.68,"n":10,"o":31.68,"t":"2026-10-22T17:55:00Z","v":1319,"vw":31.702148},{"c":31.67,"h":31.7,"l":31.66,"n":14,"o":31.7,"t":"2026-10-22T18:00:00Z","v":1365,"vw":31.66986},{"c":31.69,"h":31.69,"l":31.665,"n":21,"o":31.67,"t":"2026-10-22T18:05:00Z","v":3863,"vw":31.672919},{"c":31.67,"h":31.67,"l":31.67,"n":6,"o":31.67,"t":"2026-10-22T18:10:00Z","v":3321,"vw":31.67},{"c":31.6599,"h":31.67,"l":31.65,"n":14,"o":31.67,"t":"2026-10-22T18:15:00Z","v":2211,"vw":31.665306},{"c":31.64,"h":31.65,"l":31.63,"n":14,"o":31.635,"t":"2026-10-22T18:20:00Z","v":1486,"vw":31.635466},{"c":31.6799,"h":31.6799,"l":31.6201,"n":13,"o":31.6201,"t":"2026-10-22T18:25:00Z","v":1016,"vw":31.64999},{"c":31.66,"h":31.67,"l":31.65,"n":18,"o":31.67,"t":"2026-10-22T18:30:00Z","v":1325,"vw":31.659532},{"c":31.685,"h":31.685,"l":31.63,"n":18,"o":31.68,"t":"2026-10-22T18:35:00Z","v":2987,"vw":31.660659},{"c":31.68,"h":31.68,"l":31.6799,"n":5,"o":31.6799,"t":"2026-10-22T18:40:00Z","v":793,"vw":31.679982},{"c":31.68,"h":31.68,"l":31.68,"n":4,"o":31.68,"t":"2026-10-22T18:45:00Z","v":1012,"vw":31.68},{"c":31.69,"h":31.69,"l":31.69,"n":2,"o":31.69,"t":"2026-10-22T18:50:00Z","v":289,"vw":31.69},{"c":31.67,"h":31.67,"l":31.65,"n":16,"o":31.65,"t":"2026-10-22T18:55:00Z","v":3290,"vw":31.655523},{"c":31.685,"h":31.685,"l":31.685,"n":1,"o":31.685,"t":"2026-10-22T19:00:00Z","v":100,"vw":31.685},{"c":31.665,"h":31.685,"l":31.6401,"n":10,"o":31.68,"t":"2026-10-22T19:05:00Z","v":1756,"vw":31.661934},{"c":31.675,"h":31.69,"l":31.67,"n":16,"o":31.6899,"t":"2026-10-22T19:10:00Z","v":7561,"vw":31.687593},{"c":31.6999,"h":31.6999,"l":31.6501,"n":5,"o":31.66,"t":"2026-10-22T19:15:00Z","v":1439,"vw":31.680275},{"c":31.685,"h":31.7,"l":31.685,"n":6,"o":31.7,"t":"2026-10-22T19:20:00Z","v":2091,"vw":31.698659},{"c":31.68,"h":31.69,"l":31.68,"n":12,"o":31.69,"t":"2026-10-22T19:25:00Z","v":2869,"vw":31.680835},{"c":31.675,"h":31.675,"l":31.66,"n":17,"o":31.675,"t":"2026-10-22T19:30:00Z","v":2630,"vw":31.664734},{"c":31.66,"h":31.69,"l":31.66,"n":20,"o":31.66,"t":"2026-10-22T19:35:00Z","v":3609,"vw":31.665574},{"c":31.68,"h":31.68,"l":31.665,"n":6,"o":31.665,"t":"2026-10-22T19:40:00Z","v":615,"vw":31.675082},{"c":31.665,"h":31.68,"l":31.65,"n":23,"o":31.68,"t":"2026-10-22T19:50:00Z","v":3374,"vw":31.665487},{"c":31.64,"h":31.7,"l":31.64,"n":41,"o":31.68,"t":"2026-10-22T19:55:00Z","v":5907,"vw":31.669283},{"c":31.63,"h":31.63,"l":31.63,"n":5,"o":31.63,"t":"2026-10-22T20:00:00Z","v":158,"vw":31.63}],"history":[{"c":19.41,"h":19.5,"l":19.3883,"n":39,"o":19.5,"t":"2024-10-21T04:00:00Z","v":7736,"vw":19.421225},{"c":19.6258,"h":19.6799,"l":19.52,"n":69,"o":19.54,"t":"2024-10-22T04:00:00Z","v":20648,"vw":19.632364},{"c":19.57,"h":19.57,"l":19.4709,"n":91,"o":19.5383,"t":"2024-10-23T04:00:00Z","v":12998,"vw":19.490657},{"c":19.4349,"h":19.55,"l":19.39,"n":53,"o":19.55,"t":"2024-10-24T04:00:00Z","v":10737,"vw":19.427458},{"c":19.5949,"h":19.6499,"l":19.53,"n":40,"o":19.53,"t":"2024-10-25T04:00:00Z","v":4254,"vw":19.630764},{"c":19.33,"h":19.34,"l":19.28,"n":93,"o":19.29,"t":"2024-10-28T04:00:00Z","v":8122,"vw":19.301777},{"c":19.38,"h":19.41,"l":19.34,"n":70,"o":19.39,"t":"2024-10-29T04:00:00Z","v":5879,"vw":19.379619},{"c":19.5499,"h":19.5499,"l":19.44,"n":28,"o":19.44,"t":"2024-10-30T04:00:00Z","v":856,"vw":19.457391},{"c":19.7096,"h":19.7096,"l":19.53,"n":65,"o":19.58,"t":"2024-10-31T04:00:00Z","v":6147,"vw":19.542956},{"c":19.6099,"h":20.01,"l":19.6099,"n":79,"o":20.01,"t":"2024-11-01T04:00:00Z","v":2347,"vw":19.879006},{"c":19.785,"h":19.805,"l":19.72,"n":46,"o":19.77,"t":"2024-11-04T05:00:00Z","v":3965,"vw":19.755734},{"c":19.8849,"h":19.9485,"l":19.85,"n":37,"o":19.92,"t":"2024-11-05T05:00:00Z","v":14539,"vw":19.886788},{"c":19.6679,"h":19.6799,"l":19.47,"n":65,"o":19.47,"t":"2024-11-06T05:00:00Z","v":4939,"vw":19.627508},{"c":20.0204,"h":20.0586,"l":19.8,"n":58,"o":19.8,"t":"2024-11-07T05:00:00Z","v":5986,"vw":20.011808},{"c":19.72,"h":19.94,"l":19.69,"n":46,"o":19.94,"t":"2024-11-08T05:00:00Z","v":6876,"vw":19.827968},{"c":19.6,"h":19.6,"l":19.495,"n":109,"o":19.5341,"t":"2024-11-11T05:00:00Z","v":24474,"vw":19.541719},{"c":19.5214,"h":19.6,"l":19.5212,"n":41,"o":19.57,"t":"2024-11-12T05:00:00Z","v":3739,"vw":19.567161},{"c":19.58,"h":19.63,"l":19.53,"n":698,"o":19.55,"t":"2024-11-13T05:00:00Z","v":106815,"vw":19.604712},{"c":19.74,"h":19.79,"l":19.73,"n":55,"o":19.79,"t":"2024-11-14T05:00:00Z","v":5696,"vw":19.759594},{"c":19.6999,"h":19.7803,"l":19.6893,"n":74,"o":19.76,"t":"2024-11-15T05:00:00Z","v":10887,"vw":19.739549},{"c":19.9351,"h":20,"l":19.77,"n":105,"o":19.77,"t":"2024-11-18T05:00:00Z","v":8652,"vw":19.924546},{"c":20.07,"h":20.07,"l":19.836,"n":91,"o":19.953,"t":"2024-11-19T05:00:00Z","v":13764,"vw":19.966476},{"c":20.02,"h":20.25,"l":19.9622,"n":105,"o":20.035,"t":"2024-11-20T05:00:00Z","v":9502,"vw":20.041023},{"c":20.0551,"h":20.25,"l":20.02,"n":66,"o":20.11,"t":"2024-11-21T05:00:00Z","v":8313,"vw":20.061549},{"c":20.24,"h":20.29,"l":20.21,"n":97,"o":20.21,"t":"2024-11-22T05:00:00Z","v":14229,"vw":20.237803},{"c":20.1187,"h":20.29,"l":20.04,"n":92,"o":20.24,"t":"2024-11-25T05:00:00Z","v":10350,"vw":20.179301},{"c":20.19,"h":20.31,"l":20.19,"n":45,"o":20.23,"t":"2024-11-26T05:00:00Z","v":3662,"vw":20.269863},{"c":20.1951,"h":20.24,"l":20.16,"n":42,"o":20.24,"t":"2024-11-27T05:00:00Z","v":5877,"vw":20.215094},{"c":20.2499,"h":20.35,"l":20.245,"n":48,"o":20.33,"t":"2024-11-29T05:00:00Z","v":4992,"vw":20.337481},{"c":20.085,"h":20.16,"l":20.0157,"n":77,"o":20.16,"t":"2024-12-02T05:00:00Z","v":5230,"vw":20.097417},{"c":20.2252,"h":20.2899,"l":20.1462,"n":60,"o":20.1462,"t":"2024-12-03T05:00:00Z","v":6688,"vw":20.205103},{"c":20.27,"h":20.37,"l":20.1616,"n":48,"o":20.37,"t":"2024-12-04T05:00:00Z","v":9391,"vw":20.264285},{"c":20.4,"h":20.4,"l":20.29,"n":54,"o":20.349,"t":"2024-12-05T05:00:00Z","v":8461,"vw":20.34878},{"c":20.3413,"h":20.3413,"l":20.28,"n":40,"o":20.3288,"t":"2024-12-06T05:00:00Z","v":3164,"vw":20.31883},{"c":20.6,"h":20.6,"l":20.47,"n":55,"o":20.57,"t":"2024-12-09T05:00:00Z","v":3312,"vw":20.545674},{"c":20.7522,"h":20.7628,"l":20.64,"n":38,"o":20.69,"t":"2024-12-10T05:00:00Z","v":3735,"vw":20.681975},{"c":20.675,"h":21.0851,"l":20.58,"n":66,"o":20.68,"t":"2024-12-11T05:00:00Z","v":6067,"vw":20.659178},{"c":20.696,"h":20.7,"l":20.53,"n":71,"o":20.53,"t":"2024-12-12T05:00:00Z","v":28727,"vw":20.632464},{"c":20.7234,"h":20.7891,"l":20.7,"n":77,"o":20.7,"t":"2024-12-13T05:00:00Z","v":10972,"vw":20.756446},{"c":20.73,"h":20.86,"l":20.69,"n":181,"o":20.74,"t":"2024-12-16T05:00:00Z","v":15419,"vw":20.782995},{"c":20.59,"h":20.65,"l":20.5,"n":97,"o":20.6,"t":"2024-12-17T05:00:00Z","v":6975,"vw":20.557562},{"c":20.5899,"h":20.7361,"l":20.5899,"n":95,"o":20.68,"t":"2024-12-18T05:00:00Z","v":12493,"vw":20.664965},{"c":20.335,"h":20.56,"l":20.33,"n":70,"o":20.56,"t":"2024-12-19T05:00:00Z","v":4327,"vw":20.419637},{"c":20.4149,"h":20.45,"l":20.34,"n":68,"o":20.4397,"t":"2024-12-20T05:00:00Z","v":11657,"vw":20.397216},{"c":20.414,"h":20.48,"l":20.3101,"n":185,"o":20.47,"t":"2024-12-23T05:00:00Z","v":40811,"vw":20.393247},{"c":20.59,"h":20.63,"l":20.5541,"n":42,"o":20.56,"t":"2024-12-24T05:00:00Z","v":3922,"vw":20.589203},{"c":20.38,"h":20.48,"l":20.32,"n":39,"o":20.48,"t":"2024-12-26T05:00:00Z","v":8126,"vw":20.416734},{"c":19.1061,"h":19.2693,"l":19.0379,"n":180,"o":19.15,"t":"2024-12-27T05:00:00Z","v":12486,"vw":19.133274},{"c":19.42,"h":19.5,"l":19.33,"n":150,"o":19.48,"t":"2024-12-30T05:00:00Z","v":23800,"vw":19.362464},{"c":19.419,"h":19.43,"l":19.231,"n":109,"o":19.35,"t":"2024-12-31T05:00:00Z","v":23917,"vw":19.381374},{"c":19.62,"h":19.67,"l":19.505,"n":181,"o":19.53,"t":"2025-01-02T05:00:00Z","v":31092,"vw":19.576198},{"c":19.6,"h":19.61,"l":19.4998,"n":147,"o":19.61,"t":"2025-01-03T05:00:00Z","v":22736,"vw":19.541322},{"c":19.645,"h":19.84,"l":19.585,"n":183,"o":19.84,"t":"2025-01-06T05:00:00Z","v":24812,"vw":19.676386},{"c":19.8,"h":19.87,"l":19.77,"n":150,"o":19.82,"t":"2025-01-07T05:00:00Z","v":101799,"vw":19.815786},{"c":19.8,"h":19.82,"l":19.64,"n":148,"o":19.69,"t":"2025-01-08T05:00:00Z","v":87107,"vw":19.703948},{"c":20.2,"h":20.235,"l":19.78,"n":129,"o":19.78,"t":"2025-01-10T05:00:00Z","v":10269,"vw":20.109202},{"c":20.39,"h":20.42,"l":20.2676,"n":145,"o":20.34,"t":"2025-01-13T05:00:00Z","v":38504,"vw":20.354919},{"c":20.235,"h":20.34,"l":20.1907,"n":163,"o":20.34,"t":"2025-01-14T05:00:00Z","v":472883,"vw":20.256872},{"c":20.4981,"h":20.52,"l":20.31,"n":178,"o":20.3519,"t":"2025-01-15T05:00:00Z","v":245821,"vw":20.356748},{"c":20.385,"h":20.43,"l":20.21,"n":132,"o":20.43,"t":"2025-01-16T05:00:00Z","v":18646,"vw":20.348359},{"c":20.395,"h":20.47,"l":20.2375,"n":57,"o":20.2375,"t":"2025-01-17T05:00:00Z","v":11764,"vw":20.383455},{"c":20.34,"h":20.34,"l":20.2101,"n":243,"o":20.33,"t":"2025-01-21T05:00:00Z","v":58874,"vw":20.257533},{"c":20.4467,"h":20.4899,"l":20.3,"n":72,"o":20.3,"t":"2025-01-22T05:00:00Z","v":8737,"vw":20.424029},{"c":20.4089,"h":20.515,"l":20.3301,"n":57,"o":20.4682,"t":"2025-01-23T05:00:00Z","v":17031,"vw":20.439312},{"c":20.4864,"h":20.5374,"l":20.3705,"n":150,"o":20.45,"t":"2025-01-24T05:00:00Z","v":26463,"vw":20.461824},{"c":20.2562,"h":20.35,"l":20.11,"n":208,"o":20.35,"t":"2025-01-27T05:00:00Z","v":26541,"vw":20.221711},{"c":20.22,"h":20.275,"l":20.13,"n":112,"o":20.22,"t":"2025-01-28T05:00:00Z","v":14112,"vw":20.21428},{"c":20.36,"h":20.62,"l":20.2701,"n":2807,"o":20.61,"t":"2025-01-29T05:00:00Z","v":1988539,"vw":20.351775},{"c":20.33,"h":20.5,"l":20.3001,"n":2889,"o":20.46,"t":"2025-01-30T05:00:00Z","v":729024,"vw":20.381783},{"c":20.375,"h":20.39,"l":20.15,"n":1397,"o":20.27,"t":"2025-01-31T05:00:00Z","v":383138,"vw":20.291983},{"c":20.54,"h":20.6089,"l":20.4546,"n":871,"o":20.57,"t":"2025-02-03T05:00:00Z","v":343267,"vw":20.527899},{"c":20.45,"h":20.6,"l":20.295,"n":601,"o":20.39,"t":"2025-02-04T05:00:00Z","v":150611,"vw":20.493154},{"c":20.49,"h":20.545,"l":20.34,"n":672,"o":20.38,"t":"2025-02-05T05:00:00Z","v":149557,"vw":20.434431},{"c":20.37,"h":20.49,"l":20.3,"n":401,"o":20.49,"t":"2025-02-06T05:00:00Z","v":92589,"vw":20.382606},{"c":20.45,"h":20.554,"l":20.3701,"n":348,"o":20.52,"t":"2025-02-07T05:00:00Z","v":92858,"vw":20.455018},{"c":20.72,"h":20.7899,"l":20.5887,"n":644,"o":20.66,"t":"2025-02-10T05:00:00Z","v":120348,"vw":20.704041},{"c":20.815,"h":21.46,"l":20.7367,"n":247,"o":21.46,"t":"2025-02-11T05:00:00Z","v":36374,"vw":20.856978},{"c":20.75,"h":21.04,"l":20.74,"n":127,"o":21.04,"t":"2025-02-12T05:00:00Z","v":93639,"vw":20.818979},{"c":20.94,"h":21.13,"l":20.75,"n":206,"o":21.13,"t":"2025-02-13T05:00:00Z","v":69044,"vw":20.917021},{"c":20.89,"h":21.06,"l":20.85,"n":497,"o":21.02,"t":"2025-02-14T05:00:00Z","v":79038,"vw":20.95684},{"c":21.15,"h":21.335,"l":20.8367,"n":418,"o":21.04,"t":"2025-02-18T05:00:00Z","v":46166,"vw":21.038625},{"c":21.33,"h":21.575,"l":21.22,"n":314,"o":21.46,"t":"2025-02-19T05:00:00Z","v":60334,"vw":21.325545},{"c":21.26,"h":21.43,"l":21.2006,"n":389,"o":21.43,"t":"2025-02-20T05:00:00Z","v":63375,"vw":21.289102},{"c":20.93,"h":21.39,"l":20.8612,"n":218,"o":21.39,"t":"2025-02-21T05:00:00Z","v":48003,"vw":21.089629},{"c":20.7,"h":20.83,"l":20.64,"n":264,"o":20.72,"t":"2025-02-24T05:00:00Z","v":47473,"vw":20.690174},{"c":20.59,"h":20.75,"l":20.4408,"n":311,"o":20.75,"t":"2025-02-25T05:00:00Z","v":52682,"vw":20.534154},{"c":20.5,"h":20.715,"l":20.3501,"n":475,"o":20.68,"t":"2025-02-26T05:00:00Z","v":205871,"vw":20.509635},{"c":20.47,"h":20.64,"l":20.45,"n":410,"o":20.63,"t":"2025-02-27T05:00:00Z","v":127266,"vw":20.550305},{"c":20.24,"h":20.55,"l":20.2,"n":447,"o":20.55,"t":"2025-02-28T05:00:00Z","v":403629,"vw":20.268953},{"c":20.3,"h":20.91,"l":20.23,"n":635,"o":20.91,"t":"2025-03-03T05:00:00Z","v":143684,"vw":20.349733},{"c":20.45,"h":20.58,"l":20.24,"n":321,"o":20.58,"t":"2025-03-04T05:00:00Z","v":167575,"vw":20.379904},{"c":20.66,"h":20.66,"l":20.31,"n":412,"o":20.53,"t":"2025-03-05T05:00:00Z","v":179259,"vw":20.50802},{"c":20.44,"h":20.9899,"l":20.36,"n":348,"o":20.63,"t":"2025-03-06T05:00:00Z","v":64295,"vw":20.473917},{"c":20.56,"h":20.68,"l":20.35,"n":215,"o":20.68,"t":"2025-03-07T05:00:00Z","v":61839,"vw":20.537984},{"c":20.46,"h":20.86,"l":20.44,"n":195,"o":20.86,"t":"2025-03-10T04:00:00Z","v":42132,"vw":20.591465},{"c":20.58,"h":20.87,"l":20.52,"n":246,"o":20.87,"t":"2025-03-11T04:00:00Z","v":43564,"vw":20.638716},{"c":20.58,"h":20.82,"l":20.54,"n":291,"o":20.82,"t":"2025-03-12T04:00:00Z","v":62429,"vw":20.618353},{"c":20.74,"h":20.78,"l":20.4659,"n":354,"o":20.74,"t":"2025-03-13T04:00:00Z","v":61183,"vw":20.702809},{"c":20.67,"h":20.86,"l":20.51,"n":308,"o":20.86,"t":"2025-03-14T04:00:00Z","v":39613,"vw":20.653002},{"c":20.88,"h":20.89,"l":20.69,"n":235,"o":20.84,"t":"2025-03-17T04:00:00Z","v":93237,"vw":20.830927},{"c":20.87,"h":21,"l":20.81,"n":983,"o":21,"t":"2025-03-18T04:00:00Z","v":201593,"vw":20.908237},{"c":21.04,"h":21.05,"l":20.879,"n":447,"o":21.05,"t":"2025-03-19T04:00:00Z","v":397766,"vw":21.026088},{"c":21.11,"h":21.11,"l":20.87,"n":342,"o":20.89,"t":"2025-03-20T04:00:00Z","v":64588,"vw":21.00258},{"c":20.92,"h":21.0299,"l":20.9,"n":369,"o":20.98,"t":"2025-03-21T04:00:00Z","v":42412,"vw":20.947034},{"c":20.93,"h":20.98,"l":20.878,"n":167,"o":20.94,"t":"2025-03-24T04:00:00Z","v":55588,"vw":20.934802},{"c":21.04,"h":21.07,"l":20.95,"n":385,"o":20.97,"t":"2025-03-25T04:00:00Z","v":43834,"vw":21.020681},{"c":21.04,"h":21.12,"l":21.02,"n":162,"o":21.06,"t":"2025-03-26T04:00:00Z","v":52406,"vw":21.05169},{"c":21.07,"h":21.1099,"l":20.9201,"n":663,"o":21.08,"t":"2025-03-27T04:00:00Z","v":168445,"vw":21.036502},{"c":21.14,"h":21.14,"l":21.01,"n":293,"o":21.12,"t":"2025-03-28T04:00:00Z","v":66808,"vw":21.100366},{"c":21.22,"h":21.2899,"l":21.0238,"n":422,"o":21.12,"t":"2025-03-31T04:00:00Z","v":103668,"vw":21.234026},{"c":21.56,"h":21.56,"l":21.33,"n":719,"o":21.36,"t":"2025-04-01T04:00:00Z","v":127514,"vw":21.459765},{"c":21.85,"h":21.85,"l":21.56,"n":316,"o":21.58,"t":"2025-04-02T04:00:00Z","v":297980,"vw":21.798631},{"c":21.16,"h":21.259,"l":21.0522,"n":376,"o":21.22,"t":"2025-04-03T04:00:00Z","v":93550,"vw":21.151414},{"c":20.26,"h":20.5,"l":20.02,"n":545,"o":20.5,"t":"2025-04-04T04:00:00Z","v":155341,"vw":20.20917},{"c":19.625,"h":20.25,"l":19.5101,"n":490,"o":19.86,"t":"2025-04-07T04:00:00Z","v":233120,"vw":19.7252},{"c":19.2375,"h":20.03,"l":19.15,"n":326,"o":20.01,"t":"2025-04-08T04:00:00Z","v":119037,"vw":19.542719},{"c":19.9,"h":19.9699,"l":18.9601,"n":220,"o":19.32,"t":"2025-04-09T04:00:00Z","v":192015,"vw":19.257021},{"c":19.64,"h":19.6655,"l":19.4552,"n":196,"o":19.63,"t":"2025-04-10T04:00:00Z","v":47116,"vw":19.566049},{"c":19.99,"h":20,"l":19.67,"n":156,"o":19.67,"t":"2025-04-11T04:00:00Z","v":26806,"vw":19.893906},{"c":20.03,"h":20.0392,"l":19.85,"n":137,"o":20.03,"t":"2025-04-14T04:00:00Z","v":29463,"vw":19.988599},{"c":19.99,"h":20,"l":19.8953,"n":145,"o":19.95,"t":"2025-04-15T04:00:00Z","v":23993,"vw":19.947686},{"c":20.21,"h":20.22,"l":20.045,"n":305,"o":20.06,"t":"2025-04-16T04:00:00Z","v":20762,"vw":20.141818},{"c":20.48,"h":20.5399,"l":20.22,"n":110,"o":20.35,"t":"2025-04-17T04:00:00Z","v":19502,"vw":20.450482},{"c":20.45,"h":20.54,"l":20.35,"n":188,"o":20.48,"t":"2025-04-21T04:00:00Z","v":234038,"vw":20.422531},{"c":20.72,"h":20.81,"l":20.58,"n":686,"o":20.58,"t":"2025-04-22T04:00:00Z","v":107837,"vw":20.724388},{"c":20.63,"h":20.739,"l":20.47,"n":245,"o":20.69,"t":"2025-04-23T04:00:00Z","v":36621,"vw":20.608896},{"c":20.92,"h":20.93,"l":20.69,"n":170,"o":20.79,"t":"2025-04-24T04:00:00Z","v":34614,"vw":20.863845},{"c":21.02,"h":21.02,"l":20.884,"n":215,"o":20.93,"t":"2025-04-25T04:00:00Z","v":36651,"vw":20.971411},{"c":20.89,"h":20.967,"l":20.8263,"n":246,"o":20.95,"t":"2025-04-28T04:00:00Z","v":34475,"vw":20.90458},{"c":20.64,"h":20.8485,"l":20.6,"n":4122,"o":20.79,"t":"2025-04-29T04:00:00Z","v":2772083,"vw":20.663941},{"c":20.24,"h":20.44,"l":20.1471,"n":2602,"o":20.34,"t":"2025-04-30T04:00:00Z","v":960342,"vw":20.27043},{"c":20.17,"h":20.2291,"l":20.02,"n":1555,"o":20.08,"t":"2025-05-01T04:00:00Z","v":449974,"vw":20.127704},{"c":20.2,"h":20.3,"l":20.0918,"n":737,"o":20.29,"t":"2025-05-02T04:00:00Z","v":220781,"vw":20.193012},{"c":20.05,"h":20.19,"l":19.985,"n":686,"o":20.1,"t":"2025-05-05T04:00:00Z","v":184861,"vw":20.077915},{"c":20.4,"h":20.4898,"l":20.31,"n":472,"o":20.31,"t":"2025-05-06T04:00:00Z","v":74789,"vw":20.39397},{"c":20.22,"h":20.3789,"l":20.16,"n":154,"o":20.34,"t":"2025-05-07T04:00:00Z","v":47236,"vw":20.252824},{"c":20.48,"h":20.49,"l":20.28,"n":279,"o":20.28,"t":"2025-05-08T04:00:00Z","v":43949,"vw":20.415991},{"c":20.72,"h":20.73,"l":20.59,"n":262,"o":20.62,"t":"2025-05-09T04:00:00Z","v":142652,"vw":20.672835},{"c":20.81,"h":20.94,"l":20.73,"n":263,"o":20.9,"t":"2025-05-12T04:00:00Z","v":59454,"vw":20.835314},{"c":21.24,"h":21.3,"l":20.86,"n":358,"o":20.86,"t":"2025-05-13T04:00:00Z","v":25863,"vw":21.075668},{"c":21.17,"h":21.2579,"l":21.1313,"n":318,"o":21.19,"t":"2025-05-14T04:00:00Z","v":62062,"vw":21.176935},{"c":21.09,"h":21.09,"l":20.8317,"n":317,"o":20.89,"t":"2025-05-15T04:00:00Z","v":29215,"vw":20.995068},{"c":21.02,"h":21.12,"l":20.96,"n":417,"o":21.08,"t":"2025-05-16T04:00:00Z","v":315490,"vw":21.01647},{"c":21.15,"h":21.18,"l":21,"n":204,"o":21.01,"t":"2025-05-19T04:00:00Z","v":30789,"vw":21.083591},{"c":21.25,"h":21.25,"l":21.06,"n":164,"o":21.13,"t":"2025-05-20T04:00:00Z","v":22867,"vw":21.155931},{"c":21.22,"h":21.33,"l":21.1501,"n":457,"o":21.33,"t":"2025-05-21T04:00:00Z","v":47609,"vw":21.2341},{"c":21.01,"h":21.0596,"l":20.95,"n":275,"o":20.99,"t":"2025-05-22T04:00:00Z","v":56199,"vw":21.011525},{"c":21.08,"h":21.23,"l":20.88,"n":194,"o":21.23,"t":"2025-05-23T04:00:00Z","v":43247,"vw":20.970408},{"c":20.9,"h":21.05,"l":20.835,"n":492,"o":21.01,"t":"2025-05-27T04:00:00Z","v":182614,"vw":20.891538},{"c":20.7758,"h":20.95,"l":20.7645,"n":263,"o":20.95,"t":"2025-05-28T04:00:00Z","v":14248,"vw":20.867851},{"c":20.56,"h":20.687,"l":20.55,"n":423,"o":20.68,"t":"2025-05-29T04:00:00Z","v":40518,"vw":20.607584},{"c":20.53,"h":20.53,"l":20.4,"n":445,"o":20.51,"t":"2025-05-30T04:00:00Z","v":102756,"vw":20.465482},{"c":20.719,"h":20.81,"l":20.64,"n":393,"o":20.81,"t":"2025-06-02T04:00:00Z","v":33865,"vw":20.719498},{"c":20.91,"h":20.9346,"l":20.71,"n":186,"o":20.76,"t":"2025-06-03T04:00:00Z","v":65909,"vw":20.861571},{"c":20.92,"h":21.29,"l":20.85,"n":154,"o":21.29,"t":"2025-06-04T04:00:00Z","v":60264,"vw":20.97391},{"c":21.19,"h":21.2,"l":21.12,"n":93,"o":21.14,"t":"2025-06-05T04:00:00Z","v":24119,"vw":21.154459},{"c":21.36,"h":21.38,"l":21.24,"n":167,"o":21.24,"t":"2025-06-06T04:00:00Z","v":20415,"vw":21.309161},{"c":21.49,"h":21.5,"l":21.35,"n":196,"o":21.44,"t":"2025-06-09T04:00:00Z","v":136408,"vw":21.480357},{"c":21.42,"h":21.539,"l":21.34,"n":198,"o":21.49,"t":"2025-06-10T04:00:00Z","v":73399,"vw":21.406408},{"c":21.66,"h":21.68,"l":21.53,"n":370,"o":21.57,"t":"2025-06-11T04:00:00Z","v":62476,"vw":21.582614},{"c":21.76,"h":21.89,"l":21.5756,"n":304,"o":21.89,"t":"2025-06-12T04:00:00Z","v":68697,"vw":21.705625},{"c":22.02,"h":22.16,"l":21.88,"n":385,"o":22.01,"t":"2025-06-13T04:00:00Z","v":145468,"vw":22.00485},{"c":22.15,"h":22.41,"l":21.905,"n":278,"o":22.41,"t":"2025-06-16T04:00:00Z","v":74115,"vw":22.117969},{"c":22.4,"h":22.43,"l":22.27,"n":322,"o":22.29,"t":"2025-06-17T04:00:00Z","v":90274,"vw":22.338692},{"c":22.51,"h":22.55,"l":22.2307,"n":410,"o":22.51,"t":"2025-06-18T04:00:00Z","v":114116,"vw":22.429776},{"c":22.42,"h":22.4479,"l":22.3,"n":196,"o":22.39,"t":"2025-06-20T04:00:00Z","v":54376,"vw":22.378858},{"c":21.87,"h":22.5,"l":21.85,"n":417,"o":22.38,"t":"2025-06-23T04:00:00Z","v":76755,"vw":22.202318},{"c":21.55,"h":21.5842,"l":21.4301,"n":504,"o":21.5,"t":"2025-06-24T04:00:00Z","v":119720,"vw":21.516696},{"c":21.45,"h":21.53,"l":21.42,"n":281,"o":21.49,"t":"2025-06-25T04:00:00Z","v":75807,"vw":21.483651},{"c":21.71,"h":21.8,"l":21.578,"n":1640,"o":21.62,"t":"2025-06-26T04:00:00Z","v":1634253,"vw":21.688637},{"c":21.59,"h":21.75,"l":21.46,"n":2948,"o":21.68,"t":"2025-06-27T04:00:00Z","v":874370,"vw":21.574133},{"c":21.65,"h":21.67,"l":21.541,"n":2126,"o":21.67,"t":"2025-06-30T04:00:00Z","v":630587,"vw":21.607017},{"c":21.53,"h":21.65,"l":21.4604,"n":1735,"o":21.65,"t":"2025-07-01T04:00:00Z","v":437368,"vw":21.523106},{"c":21.86,"h":21.88,"l":21.5538,"n":1373,"o":21.6,"t":"2025-07-02T04:00:00Z","v":323190,"vw":21.703564},{"c":21.72,"h":21.82,"l":21.7,"n":829,"o":21.82,"t":"2025-07-03T04:00:00Z","v":219120,"vw":21.748036},{"c":21.76,"h":21.79,"l":21.61,"n":667,"o":21.65,"t":"2025-07-07T04:00:00Z","v":281149,"vw":21.678612},{"c":21.9,"h":21.94,"l":21.71,"n":313,"o":21.82,"t":"2025-07-08T04:00:00Z","v":67307,"vw":21.832605},{"c":21.93,"h":21.9799,"l":21.7705,"n":637,"o":21.9,"t":"2025-07-09T04:00:00Z","v":156201,"vw":21.882209},{"c":21.81,"h":21.95,"l":21.7401,"n":422,"o":21.91,"t":"2025-07-10T04:00:00Z","v":214449,"vw":21.812159},{"c":22.1,"h":22.118,"l":21.93,"n":326,"o":21.93,"t":"2025-07-11T04:00:00Z","v":60304,"vw":22.058722},{"c":21.91,"h":22.07,"l":21.8725,"n":800,"o":22.07,"t":"2025-07-14T04:00:00Z","v":235847,"vw":21.959513},{"c":21.87,"h":21.9699,"l":21.77,"n":361,"o":21.89,"t":"2025-07-15T04:00:00Z","v":106830,"vw":21.848537},{"c":21.89,"h":21.9293,"l":21.74,"n":157,"o":21.85,"t":"2025-07-16T04:00:00Z","v":27300,"vw":21.83073},{"c":22.02,"h":22.09,"l":21.8,"n":273,"o":21.86,"t":"2025-07-17T04:00:00Z","v":87798,"vw":21.960501},{"c":22.11,"h":22.35,"l":22.0939,"n":296,"o":22.32,"t":"2025-07-18T04:00:00Z","v":48731,"vw":22.168459},{"c":22.26,"h":22.29,"l":22.1,"n":307,"o":22.17,"t":"2025-07-21T04:00:00Z","v":83155,"vw":22.223715},{"c":22.1908,"h":22.22,"l":22.11,"n":234,"o":22.17,"t":"2025-07-22T04:00:00Z","v":31275,"vw":22.166866},{"c":22.35,"h":22.3593,"l":22.1501,"n":411,"o":22.18,"t":"2025-07-23T04:00:00Z","v":88342,"vw":22.280052},{"c":22.27,"h":22.36,"l":22.1604,"n":260,"o":22.36,"t":"2025-07-24T04:00:00Z","v":40670,"vw":22.242428},{"c":22.145,"h":22.2092,"l":22.1148,"n":207,"o":22.2,"t":"2025-07-25T04:00:00Z","v":37897,"vw":22.155155},{"c":22.34,"h":22.35,"l":22.24,"n":495,"o":22.33,"t":"2025-07-28T04:00:00Z","v":149166,"vw":22.275425},{"c":22.48,"h":22.51,"l":22.1597,"n":301,"o":22.34,"t":"2025-07-29T04:00:00Z","v":98441,"vw":22.301788},{"c":22.25,"h":22.48,"l":22.03,"n":883,"o":22.46,"t":"2025-07-30T04:00:00Z","v":156415,"vw":22.201707},{"c":21.98,"h":22.13,"l":21.86,"n":272,"o":22.04,"t":"2025-07-31T04:00:00Z","v":233611,"vw":21.980618},{"c":21.57,"h":21.87,"l":21.54,"n":544,"o":21.87,"t":"2025-08-01T04:00:00Z","v":107386,"vw":21.618201},{"c":21.6,"h":21.6899,"l":21.5,"n":305,"o":21.54,"t":"2025-08-04T04:00:00Z","v":82970,"vw":21.629829},{"c":21.62,"h":21.729,"l":21.57,"n":336,"o":21.62,"t":"2025-08-05T04:00:00Z","v":85576,"vw":21.633971},{"c":21.665,"h":21.88,"l":21.58,"n":259,"o":21.88,"t":"2025-08-06T04:00:00Z","v":38977,"vw":21.751433},{"c":21.74,"h":21.8086,"l":21.7,"n":313,"o":21.74,"t":"2025-08-07T04:00:00Z","v":42859,"vw":21.75157},{"c":21.7702,"h":21.91,"l":21.71,"n":226,"o":21.84,"t":"2025-08-08T04:00:00Z","v":37026,"vw":21.815653},{"c":21.93,"h":22.0029,"l":21.87,"n":301,"o":21.94,"t":"2025-08-11T04:00:00Z","v":61599,"vw":21.923436},{"c":21.94,"h":21.99,"l":21.9,"n":242,"o":21.93,"t":"2025-08-12T04:00:00Z","v":32860,"vw":21.94541},{"c":21.93,"h":22.03,"l":21.7886,"n":251,"o":22.03,"t":"2025-08-13T04:00:00Z","v":65939,"vw":21.915797},{"c":21.88,"h":21.92,"l":21.79,"n":611,"o":21.92,"t":"2025-08-14T04:00:00Z","v":150679,"vw":21.864801},{"c":21.94,"h":22,"l":21.72,"n":667,"o":21.77,"t":"2025-08-15T04:00:00Z","v":165862,"vw":21.92639},{"c":21.98,"h":22.03,"l":21.7706,"n":682,"o":21.99,"t":"2025-08-18T04:00:00Z","v":83614,"vw":21.905264},{"c":21.89,"h":21.9454,"l":21.84,"n":278,"o":21.9,"t":"2025-08-19T04:00:00Z","v":47879,"vw":21.89593},{"c":22.03,"h":22.0686,"l":21.9006,"n":188,"o":22.04,"t":"2025-08-20T04:00:00Z","v":30559,"vw":22.018648},{"c":22.21,"h":22.25,"l":22,"n":451,"o":22.09,"t":"2025-08-21T04:00:00Z","v":42174,"vw":22.186734},{"c":22.46,"h":22.6,"l":22.27,"n":209,"o":22.27,"t":"2025-08-22T04:00:00Z","v":28027,"vw":22.498919},{"c":22.64,"h":22.729,"l":22.53,"n":295,"o":22.53,"t":"2025-08-25T04:00:00Z","v":42320,"vw":22.640812},{"c":22.34,"h":22.48,"l":22.2957,"n":365,"o":22.39,"t":"2025-08-26T04:00:00Z","v":109671,"vw":22.334401},{"c":22.45,"h":22.48,"l":22.295,"n":202,"o":22.33,"t":"2025-08-27T04:00:00Z","v":63591,"vw":22.422678},{"c":22.49,"h":22.5382,"l":22.39,"n":339,"o":22.5,"t":"2025-08-28T04:00:00Z","v":69472,"vw":22.447226},{"c":22.6,"h":22.62,"l":22.5015,"n":555,"o":22.55,"t":"2025-08-29T04:00:00Z","v":215325,"vw":22.578826},{"c":22.875,"h":23,"l":22.62,"n":1216,"o":22.72,"t":"2025-09-02T04:00:00Z","v":218321,"vw":22.791301},{"c":22.69,"h":22.825,"l":22.6547,"n":638,"o":22.81,"t":"2025-09-03T04:00:00Z","v":91795,"vw":22.734733},{"c":22.57,"h":22.649,"l":22.52,"n":442,"o":22.64,"t":"2025-09-04T04:00:00Z","v":80156,"vw":22.58245},{"c":22.47,"h":22.56,"l":22.4,"n":628,"o":22.52,"t":"2025-09-05T04:00:00Z","v":85670,"vw":22.483764},{"c":22.6,"h":22.63,"l":22.5013,"n":583,"o":22.61,"t":"2025-09-08T04:00:00Z","v":100014,"vw":22.567119},{"c":22.64,"h":22.745,"l":22.61,"n":538,"o":22.72,"t":"2025-09-09T04:00:00Z","v":152935,"vw":22.65159},{"c":22.81,"h":22.85,"l":22.6776,"n":498,"o":22.69,"t":"2025-09-10T04:00:00Z","v":108107,"vw":22.783222},{"c":22.79,"h":22.79,"l":22.65,"n":420,"o":22.68,"t":"2025-09-11T04:00:00Z","v":62746,"vw":22.743092},{"c":22.87,"h":22.9792,"l":22.85,"n":435,"o":22.93,"t":"2025-09-12T04:00:00Z","v":92991,"vw":22.907786},{"c":23.13,"h":23.1799,"l":23.0216,"n":503,"o":23.06,"t":"2025-09-15T04:00:00Z","v":110716,"vw":23.082291},{"c":23.27,"h":23.3096,"l":23.1901,"n":416,"o":23.23,"t":"2025-09-16T04:00:00Z","v":80531,"vw":23.262724},{"c":22.89,"h":23.14,"l":22.87,"n":426,"o":23.09,"t":"2025-09-17T04:00:00Z","v":61121,"vw":23.00782},{"c":22.85,"h":22.902,"l":22.78,"n":412,"o":22.87,"t":"2025-09-18T04:00:00Z","v":89538,"vw":22.828885},{"c":22.69,"h":22.736,"l":22.6514,"n":377,"o":22.7,"t":"2025-09-19T04:00:00Z","v":76004,"vw":22.688409},{"c":22.7597,"h":22.7597,"l":22.57,"n":363,"o":22.57,"t":"2025-09-22T04:00:00Z","v":106176,"vw":22.670507},{"c":22.84,"h":22.895,"l":22.7109,"n":366,"o":22.79,"t":"2025-09-23T04:00:00Z","v":217142,"vw":22.818905},{"c":23.059,"h":23.07,"l":22.92,"n":300,"o":22.95,"t":"2025-09-24T04:00:00Z","v":49264,"vw":23.043113},{"c":23.16,"h":23.17,"l":22.95,"n":313,"o":23.06,"t":"2025-09-25T04:00:00Z","v":47525,"vw":23.099288},{"c":23.23,"h":23.3,"l":23.1258,"n":337,"o":23.1258,"t":"2025-09-26T04:00:00Z","v":57109,"vw":23.24611},{"c":23.0797,"h":23.18,"l":23.05,"n":402,"o":23.18,"t":"2025-09-29T04:00:00Z","v":86157,"vw":23.110806},{"c":23,"h":23.01,"l":22.925,"n":442,"o":22.97,"t":"2025-09-30T04:00:00Z","v":86208,"vw":22.98714},{"c":23.02,"h":23.08,"l":22.97,"n":415,"o":22.99,"t":"2025-10-01T04:00:00Z","v":139502,"vw":23.01913},{"c":22.78,"h":22.98,"l":22.7001,"n":519,"o":22.98,"t":"2025-10-02T04:00:00Z","v":124517,"vw":22.798039},{"c":22.78,"h":22.9,"l":22.77,"n":403,"o":22.8,"t":"2025-10-03T04:00:00Z","v":71089,"vw":22.846965},{"c":22.94,"h":22.9698,"l":22.87,"n":446,"o":22.87,"t":"2025-10-06T04:00:00Z","v":82347,"vw":22.931818},{"c":22.92,"h":22.95,"l":22.8,"n":375,"o":22.85,"t":"2025-10-07T04:00:00Z","v":69801,"vw":22.878743},{"c":23.03,"h":23.0924,"l":22.9856,"n":289,"o":23.02,"t":"2025-10-08T04:00:00Z","v":50241,"vw":23.053106},{"c":22.91,"h":23.16,"l":22.8567,"n":334,"o":23.16,"t":"2025-10-09T04:00:00Z","v":77691,"vw":22.994143},{"c":22.48,"h":22.8323,"l":22.41,"n":562,"o":22.8,"t":"2025-10-10T04:00:00Z","v":114395,"vw":22.640961},{"c":22.79,"h":22.85,"l":22.7125,"n":280,"o":22.77,"t":"2025-10-13T04:00:00Z","v":67208,"vw":22.778504},{"c":22.64,"h":22.69,"l":22.5,"n":312,"o":22.59,"t":"2025-10-14T04:00:00Z","v":304081,"vw":22.640108},{"c":22.71,"h":22.8,"l":22.58,"n":206,"o":22.75,"t":"2025-10-15T04:00:00Z","v":51438,"vw":22.714117},{"c":22.71,"h":22.93,"l":22.6568,"n":243,"o":22.76,"t":"2025-10-16T04:00:00Z","v":38328,"vw":22.784055},{"c":22.56,"h":22.58,"l":22.44,"n":364,"o":22.57,"t":"2025-10-17T04:00:00Z","v":184887,"vw":22.483741},{"c":22.71,"h":22.71,"l":22.51,"n":397,"o":22.59,"t":"2025-10-20T04:00:00Z","v":104912,"vw":22.623167},{"c":22.66,"h":22.69,"l":22.4592,"n":267,"o":22.62,"t":"2025-10-21T04:00:00Z","v":65696,"vw":22.627832},{"c":23.05,"h":23.08,"l":22.86,"n":405,"o":22.89,"t":"2025-10-22T04:00:00Z","v":89858,"vw":22.918802},{"c":23.34,"h":23.49,"l":23.32,"n":351,"o":23.38,"t":"2025-10-23T04:00:00Z","v":68164,"vw":23.372543},{"c":23.2,"h":23.35,"l":23.1974,"n":348,"o":23.3,"t":"2025-10-24T04:00:00Z","v":102686,"vw":23.263637},{"c":23.14,"h":23.28,"l":23.11,"n":382,"o":23.21,"t":"2025-10-27T04:00:00Z","v":98923,"vw":23.197629},{"c":22.95,"h":23.0016,"l":22.89,"n":1225,"o":22.99,"t":"2025-10-28T04:00:00Z","v":495978,"vw":22.927558},{"c":23.12,"h":23.2161,"l":22.98,"n":486,"o":22.98,"t":"2025-10-29T04:00:00Z","v":700708,"vw":23.107751},{"c":23.01,"h":23.1132,"l":22.8672,"n":363,"o":22.89,"t":"2025-10-30T04:00:00Z","v":59692,"vw":23.014847},{"c":23.08,"h":23.14,"l":22.9976,"n":583,"o":23.13,"t":"2025-10-31T04:00:00Z","v":124816,"vw":23.062042},{"c":23.345,"h":23.37,"l":23.1,"n":643,"o":23.16,"t":"2025-11-03T05:00:00Z","v":118338,"vw":23.29635},{"c":23.08,"h":23.21,"l":23.055,"n":368,"o":23.18,"t":"2025-11-04T05:00:00Z","v":57386,"vw":23.132265},{"c":22.94,"h":23.12,"l":22.9139,"n":262,"o":23.12,"t":"2025-11-05T05:00:00Z","v":27373,"vw":22.996438},{"c":22.91,"h":23.01,"l":22.8497,"n":467,"o":22.97,"t":"2025-11-06T05:00:00Z","v":63454,"vw":22.92434},{"c":23.0338,"h":23.07,"l":22.94,"n":271,"o":23.05,"t":"2025-11-07T05:00:00Z","v":51315,"vw":23.002899},{"c":23.35,"h":23.399,"l":23.0701,"n":367,"o":23.09,"t":"2025-11-10T05:00:00Z","v":66418,"vw":23.259259},{"c":23.56,"h":23.63,"l":23.5,"n":328,"o":23.5,"t":"2025-11-11T05:00:00Z","v":203880,"vw":23.573534},{"c":23.22,"h":23.44,"l":23.22,"n":355,"o":23.44,"t":"2025-11-12T05:00:00Z","v":93001,"vw":23.278562},{"c":23.05,"h":23.28,"l":23.02,"n":593,"o":23.27,"t":"2025-11-13T05:00:00Z","v":191738,"vw":23.110164},{"c":23.22,"h":23.28,"l":23,"n":323,"o":23.07,"t":"2025-11-14T05:00:00Z","v":43496,"vw":23.215668},{"c":23.26,"h":23.2916,"l":23.15,"n":530,"o":23.15,"t":"2025-11-17T05:00:00Z","v":82134,"vw":23.228509},{"c":23.51,"h":23.53,"l":23.2345,"n":463,"o":23.28,"t":"2025-11-18T05:00:00Z","v":53449,"vw":23.394456},{"c":23.18,"h":23.28,"l":23.11,"n":380,"o":23.26,"t":"2025-11-19T05:00:00Z","v":74600,"vw":23.169486},{"c":22.93,"h":23.34,"l":22.9,"n":409,"o":23.34,"t":"2025-11-20T05:00:00Z","v":74094,"vw":22.993586},{"c":22.7,"h":22.8,"l":22.48,"n":724,"o":22.63,"t":"2025-11-21T05:00:00Z","v":224829,"vw":22.641961},{"c":22.785,"h":22.8031,"l":22.585,"n":444,"o":22.62,"t":"2025-11-24T05:00:00Z","v":156914,"vw":22.649525},{"c":22.675,"h":22.6962,"l":22.495,"n":351,"o":22.65,"t":"2025-11-25T05:00:00Z","v":52725,"vw":22.591874},{"c":22.98,"h":22.99,"l":22.73,"n":559,"o":22.73,"t":"2025-11-26T05:00:00Z","v":197122,"vw":22.927134},{"c":23.26,"h":23.3,"l":23.07,"n":247,"o":23.07,"t":"2025-11-28T05:00:00Z","v":36090,"vw":23.219285},{"c":23.22,"h":23.301,"l":23.22,"n":428,"o":23.22,"t":"2025-12-01T05:00:00Z","v":148595,"vw":23.244809},{"c":23.14,"h":23.2916,"l":23.1,"n":480,"o":23.21,"t":"2025-12-02T05:00:00Z","v":89610,"vw":23.165832},{"c":23.26,"h":23.3116,"l":23.21,"n":406,"o":23.29,"t":"2025-12-03T05:00:00Z","v":75402,"vw":23.250113},{"c":23.41,"h":23.416,"l":23.22,"n":421,"o":23.22,"t":"2025-12-04T05:00:00Z","v":116082,"vw":23.370951},{"c":23.47,"h":23.54,"l":23.405,"n":280,"o":23.41,"t":"2025-12-05T05:00:00Z","v":50760,"vw":23.463697},{"c":23.23,"h":23.47,"l":23.2,"n":464,"o":23.47,"t":"2025-12-08T05:00:00Z","v":46292,"vw":23.271681},{"c":23.12,"h":23.2,"l":23.095,"n":501,"o":23.18,"t":"2025-12-09T05:00:00Z","v":110597,"vw":23.137714},{"c":23.29,"h":23.325,"l":23.12,"n":435,"o":23.14,"t":"2025-12-10T05:00:00Z","v":225893,"vw":23.210686},{"c":23.38,"h":23.42,"l":23.21,"n":780,"o":23.21,"t":"2025-12-11T05:00:00Z","v":476704,"vw":23.376404},{"c":23.24,"h":23.4,"l":23.19,"n":454,"o":23.4,"t":"2025-12-12T05:00:00Z","v":83394,"vw":23.260092},{"c":23.04,"h":23.15,"l":22.97,"n":556,"o":23.15,"t":"2025-12-15T05:00:00Z","v":98734,"vw":23.036871},{"c":22.8,"h":22.92,"l":22.77,"n":842,"o":22.85,"t":"2025-12-16T05:00:00Z","v":238865,"vw":22.792188},{"c":22.96,"h":23.07,"l":22.86,"n":491,"o":23.07,"t":"2025-12-17T05:00:00Z","v":93733,"vw":22.913575},{"c":22.82,"h":22.9272,"l":22.8,"n":681,"o":22.92,"t":"2025-12-18T05:00:00Z","v":91145,"vw":22.852788},{"c":22.96,"h":22.99,"l":22.885,"n":529,"o":22.92,"t":"2025-12-19T05:00:00Z","v":83674,"vw":22.937721},{"c":22.43,"h":22.45,"l":22.35,"n":504,"o":22.39,"t":"2025-12-22T05:00:00Z","v":131124,"vw":22.408704},{"c":22.53,"h":22.55,"l":22.43,"n":909,"o":22.49,"t":"2025-12-23T05:00:00Z","v":181338,"vw":22.49364},{"c":22.46,"h":22.52,"l":22.43,"n":394,"o":22.52,"t":"2025-12-24T05:00:00Z","v":97225,"vw":22.498448},{"c":22.38,"h":22.46,"l":22.33,"n":787,"o":22.44,"t":"2025-12-26T05:00:00Z","v":147663,"vw":22.394325},{"c":22.25,"h":22.42,"l":22.23,"n":769,"o":22.34,"t":"2025-12-29T05:00:00Z","v":137346,"vw":22.309499},{"c":22.41,"h":22.46,"l":22.3978,"n":449,"o":22.44,"t":"2025-12-30T05:00:00Z","v":74333,"vw":22.423328},{"c":22.03,"h":22.255,"l":22.0293,"n":667,"o":22.2,"t":"2025-12-31T05:00:00Z","v":315503,"vw":22.131711},{"c":22.1,"h":22.1,"l":21.97,"n":595,"o":22.08,"t":"2026-01-02T05:00:00Z","v":133834,"vw":22.037551},{"c":22.43,"h":22.47,"l":22.29,"n":1097,"o":22.29,"t":"2026-01-05T05:00:00Z","v":252072,"vw":22.419837},{"c":22.57,"h":22.6999,"l":22.49,"n":619,"o":22.62,"t":"2026-01-06T05:00:00Z","v":103837,"vw":22.570248},{"c":22.4,"h":22.54,"l":22.349,"n":550,"o":22.54,"t":"2026-01-07T05:00:00Z","v":122182,"vw":22.399814},{"c":22.57,"h":22.59,"l":22.362,"n":514,"o":22.41,"t":"2026-01-08T05:00:00Z","v":94066,"vw":22.440289},{"c":22.35,"h":22.6599,"l":22.34,"n":690,"o":22.61,"t":"2026-01-09T05:00:00Z","v":226242,"vw":22.436777},{"c":22.82,"h":22.87,"l":22.58,"n":716,"o":22.58,"t":"2026-01-12T05:00:00Z","v":157068,"vw":22.748431},{"c":23.15,"h":23.2199,"l":23.02,"n":450,"o":23.02,"t":"2026-01-13T05:00:00Z","v":88141,"vw":23.164642},{"c":23.3,"h":23.45,"l":23.14,"n":803,"o":23.45,"t":"2026-01-14T05:00:00Z","v":1690138,"vw":23.313174},{"c":23.1,"h":23.16,"l":22.9,"n":1081,"o":22.99,"t":"2026-01-15T05:00:00Z","v":1704701,"vw":23.093322},{"c":22.87,"h":23.06,"l":22.8,"n":776,"o":23.06,"t":"2026-01-16T05:00:00Z","v":162740,"vw":22.951472},{"c":23.16,"h":23.3,"l":23.1,"n":688,"o":23.3,"t":"2026-01-20T05:00:00Z","v":147819,"vw":23.217415},{"c":23.49,"h":23.5,"l":23.32,"n":351,"o":23.5,"t":"2026-01-21T05:00:00Z","v":190458,"vw":23.447191},{"c":23.45,"h":23.59,"l":23.44,"n":614,"o":23.5,"t":"2026-01-22T05:00:00Z","v":156652,"vw":23.5051},{"c":23.97,"h":24,"l":23.74,"n":741,"o":23.82,"t":"2026-01-23T05:00:00Z","v":109143,"vw":23.910743},{"c":24.2,"h":24.4558,"l":24.1201,"n":728,"o":24.23,"t":"2026-01-26T05:00:00Z","v":140334,"vw":24.274184},{"c":24.56,"h":24.56,"l":24.145,"n":979,"o":24.24,"t":"2026-01-27T05:00:00Z","v":137734,"vw":24.403491},{"c":24.61,"h":24.64,"l":24.41,"n":883,"o":24.5,"t":"2026-01-28T05:00:00Z","v":108095,"vw":24.548148},{"c":24.99,"h":25.3,"l":24.52,"n":1603,"o":25.24,"t":"2026-01-29T05:00:00Z","v":212694,"vw":24.850352},{"c":23.98,"h":24.5,"l":23.6501,"n":1722,"o":24.41,"t":"2026-01-30T05:00:00Z","v":281002,"vw":24.171234},{"c":22.95,"h":23.32,"l":22.84,"n":1070,"o":23.32,"t":"2026-02-02T05:00:00Z","v":167497,"vw":23.030231},{"c":23.54,"h":23.5512,"l":23.3,"n":570,"o":23.37,"t":"2026-02-03T05:00:00Z","v":216497,"vw":23.417806},{"c":23.52,"h":23.61,"l":23.35,"n":712,"o":23.56,"t":"2026-02-04T05:00:00Z","v":84050,"vw":23.517026},{"c":23.04,"h":23.18,"l":22.9,"n":846,"o":23.18,"t":"2026-02-05T05:00:00Z","v":134056,"vw":23.064738},{"c":23.2,"h":23.37,"l":23.04,"n":2612,"o":23.06,"t":"2026-02-06T05:00:00Z","v":458650,"vw":23.242555},{"c":23.55,"h":23.55,"l":23.2165,"n":1581,"o":23.22,"t":"2026-02-09T05:00:00Z","v":272592,"vw":23.468681},{"c":23.37,"h":23.45,"l":23.27,"n":1216,"o":23.45,"t":"2026-02-10T05:00:00Z","v":183467,"vw":23.345877},{"c":23.59,"h":23.642,"l":23.46,"n":1019,"o":23.62,"t":"2026-02-11T05:00:00Z","v":183091,"vw":23.565588},{"c":23.12,"h":23.57,"l":23.04,"n":1364,"o":23.57,"t":"2026-02-12T05:00:00Z","v":197316,"vw":23.195506},{"c":23.03,"h":23.12,"l":22.9658,"n":673,"o":23.03,"t":"2026-02-13T05:00:00Z","v":93927,"vw":23.043816},{"c":22.73,"h":22.81,"l":22.67,"n":781,"o":22.79,"t":"2026-02-17T05:00:00Z","v":141633,"vw":22.74129},{"c":23.35,"h":23.39,"l":23.0701,"n":569,"o":23.09,"t":"2026-02-18T05:00:00Z","v":243692,"vw":23.238831},{"c":23.55,"h":23.59,"l":23.325,"n":581,"o":23.35,"t":"2026-02-19T05:00:00Z","v":117630,"vw":23.513592},{"c":23.71,"h":23.789,"l":23.55,"n":454,"o":23.55,"t":"2026-02-20T05:00:00Z","v":94481,"vw":23.680645},{"c":23.79,"h":23.9699,"l":23.68,"n":490,"o":23.86,"t":"2026-02-23T05:00:00Z","v":176722,"vw":23.772541},{"c":23.91,"h":23.98,"l":23.8,"n":520,"o":23.91,"t":"2026-02-24T05:00:00Z","v":52983,"vw":23.9041},{"c":24.12,"h":24.48,"l":23.976,"n":1160,"o":24.04,"t":"2026-02-25T05:00:00Z","v":158000,"vw":24.214885},{"c":24.08,"h":24.19,"l":23.9075,"n":440,"o":23.98,"t":"2026-02-26T05:00:00Z","v":67428,"vw":24.036418},{"c":24.4,"h":24.48,"l":24.31,"n":1424,"o":24.48,"t":"2026-02-27T05:00:00Z","v":358634,"vw":24.402609},{"c":24.78,"h":24.93,"l":24.575,"n":956,"o":24.93,"t":"2026-03-02T05:00:00Z","v":109647,"vw":24.719535},{"c":24.67,"h":25.0595,"l":24.51,"n":1258,"o":25.02,"t":"2026-03-03T05:00:00Z","v":144813,"vw":24.77369},{"c":24.92,"h":24.94,"l":24.7001,"n":1538,"o":24.81,"t":"2026-03-04T05:00:00Z","v":751741,"vw":24.789577},{"c":25.14,"h":25.38,"l":24.95,"n":808,"o":24.95,"t":"2026-03-05T05:00:00Z","v":133503,"vw":25.116247},{"c":25.82,"h":25.87,"l":25.6,"n":1247,"o":25.68,"t":"2026-03-06T05:00:00Z","v":234669,"vw":25.777738},{"c":25.46,"h":26.3,"l":25.26,"n":844,"o":26.23,"t":"2026-03-09T04:00:00Z","v":168460,"vw":25.961623},{"c":25.63,"h":25.67,"l":25,"n":978,"o":25.62,"t":"2026-03-10T04:00:00Z","v":134115,"vw":25.488772},{"c":26.17,"h":26.23,"l":25.6624,"n":1433,"o":25.85,"t":"2026-03-11T04:00:00Z","v":213359,"vw":25.912724},{"c":26.67,"h":26.7,"l":26.435,"n":1048,"o":26.55,"t":"2026-03-12T04:00:00Z","v":202603,"vw":26.595283},{"c":26.42,"h":26.49,"l":26.21,"n":2096,"o":26.31,"t":"2026-03-13T04:00:00Z","v":601782,"vw":26.40049},{"c":26.2,"h":26.495,"l":26.14,"n":563,"o":26.41,"t":"2026-03-16T04:00:00Z","v":75109,"vw":26.363774},{"c":26.61,"h":26.64,"l":26.48,"n":592,"o":26.6,"t":"2026-03-17T04:00:00Z","v":78821,"vw":26.541339},{"c":27.11,"h":27.14,"l":26.69,"n":706,"o":26.69,"t":"2026-03-18T04:00:00Z","v":99075,"vw":26.88948},{"c":26.9,"h":27.175,"l":26.75,"n":897,"o":26.93,"t":"2026-03-19T04:00:00Z","v":179654,"vw":26.996642},{"c":27.13,"h":27.31,"l":26.76,"n":754,"o":26.94,"t":"2026-03-20T04:00:00Z","v":80967,"vw":27.084192},{"c":26.21,"h":26.66,"l":25.93,"n":1234,"o":26.66,"t":"2026-03-23T04:00:00Z","v":158175,"vw":26.242795},{"c":26.72,"h":26.8499,"l":26.55,"n":497,"o":26.62,"t":"2026-03-24T04:00:00Z","v":60898,"vw":26.701421},{"c":26.42,"h":26.51,"l":26.12,"n":844,"o":26.2,"t":"2026-03-25T04:00:00Z","v":264716,"vw":26.3914},{"c":26.78,"h":27.0099,"l":26.7301,"n":927,"o":26.84,"t":"2026-03-26T04:00:00Z","v":168832,"vw":26.846901},{"c":27.31,"h":27.44,"l":27.07,"n":1032,"o":27.09,"t":"2026-03-27T04:00:00Z","v":403556,"vw":27.278431},{"c":27.32,"h":27.62,"l":27.3,"n":970,"o":27.46,"t":"2026-03-30T04:00:00Z","v":134897,"vw":27.404942},{"c":27.24,"h":27.47,"l":27.12,"n":952,"o":27.44,"t":"2026-03-31T04:00:00Z","v":239812,"vw":27.280481},{"c":27.03,"h":27.115,"l":26.87,"n":1041,"o":27.02,"t":"2026-04-01T04:00:00Z","v":163100,"vw":26.993744},{"c":27.48,"h":27.58,"l":27.295,"n":883,"o":27.51,"t":"2026-04-02T04:00:00Z","v":94757,"vw":27.410692},{"c":27.63,"h":27.7,"l":27.43,"n":987,"o":27.57,"t":"2026-04-06T04:00:00Z","v":211875,"vw":27.589793},{"c":27.44,"h":27.785,"l":27.44,"n":1336,"o":27.67,"t":"2026-04-07T04:00:00Z","v":192692,"vw":27.647788},{"c":27.1,"h":27.14,"l":26.74,"n":794,"o":26.84,"t":"2026-04-08T04:00:00Z","v":93483,"vw":26.920517},{"c":27.29,"h":27.3791,"l":27.035,"n":679,"o":27.25,"t":"2026-04-09T04:00:00Z","v":103818,"vw":27.26339},{"c":27.15,"h":27.3599,"l":27.1,"n":602,"o":27.17,"t":"2026-04-10T04:00:00Z","v":80817,"vw":27.223188},{"c":27.51,"h":27.75,"l":27.45,"n":783,"o":27.7,"t":"2026-04-13T04:00:00Z","v":95992,"vw":27.610896},{"c":27.4,"h":27.61,"l":27.29,"n":653,"o":27.46,"t":"2026-04-14T04:00:00Z","v":79069,"vw":27.373039},{"c":27.53,"h":27.63,"l":27.3401,"n":531,"o":27.43,"t":"2026-04-15T04:00:00Z","v":82497,"vw":27.514218},{"c":27.63,"h":27.73,"l":27.6,"n":405,"o":27.63,"t":"2026-04-16T04:00:00Z","v":77233,"vw":27.668725},{"c":26.94,"h":26.94,"l":26.6163,"n":725,"o":26.74,"t":"2026-04-17T04:00:00Z","v":130991,"vw":26.80083},{"c":27.185,"h":27.2999,"l":27.07,"n":779,"o":27.07,"t":"2026-04-20T04:00:00Z","v":183699,"vw":27.204345},{"c":27.57,"h":27.6,"l":27.18,"n":758,"o":27.22,"t":"2026-04-21T04:00:00Z","v":270557,"vw":27.447074},{"c":27.81,"h":27.89,"l":27.71,"n":869,"o":27.71,"t":"2026-04-22T04:00:00Z","v":86200,"vw":27.821817},{"c":28.03,"h":28.049,"l":27.71,"n":992,"o":27.72,"t":"2026-04-23T04:00:00Z","v":157469,"vw":27.890731},{"c":27.92,"h":27.9892,"l":27.735,"n":606,"o":27.93,"t":"2026-04-24T04:00:00Z","v":90128,"vw":27.882456},{"c":28.06,"h":28.2,"l":27.98,"n":601,"o":27.98,"t":"2026-04-27T04:00:00Z","v":158930,"vw":28.091399},{"c":28.13,"h":28.21,"l":27.98,"n":673,"o":28.21,"t":"2026-04-28T04:00:00Z","v":182804,"vw":28.099655},{"c":28.41,"h":28.4999,"l":28.23,"n":653,"o":28.36,"t":"2026-04-29T04:00:00Z","v":109867,"vw":28.40309},{"c":28.54,"h":28.55,"l":28.28,"n":786,"o":28.4,"t":"2026-04-30T04:00:00Z","v":132339,"vw":28.430461},{"c":28.45,"h":28.54,"l":28.36,"n":934,"o":28.48,"t":"2026-05-01T04:00:00Z","v":251445,"vw":28.454418},{"c":28.72,"h":28.835,"l":28.48,"n":964,"o":28.5,"t":"2026-05-04T04:00:00Z","v":486738,"vw":28.665445},{"c":28.82,"h":28.86,"l":28.73,"n":1260,"o":28.77,"t":"2026-05-05T04:00:00Z","v":272417,"vw":28.784879},{"c":28.18,"h":28.36,"l":28.14,"n":952,"o":28.34,"t":"2026-05-06T04:00:00Z","v":154019,"vw":28.242992},{"c":28.14,"h":28.2,"l":27.77,"n":836,"o":27.95,"t":"2026-05-07T04:00:00Z","v":193610,"vw":28.031705},{"c":28.22,"h":28.2999,"l":28.1101,"n":648,"o":28.17,"t":"2026-05-08T04:00:00Z","v":114931,"vw":28.223893},{"c":28.87,"h":28.89,"l":28.5868,"n":746,"o":28.64,"t":"2026-05-11T04:00:00Z","v":86453,"vw":28.771007},{"c":29.29,"h":29.33,"l":29,"n":747,"o":29,"t":"2026-05-12T04:00:00Z","v":180117,"vw":29.135295},{"c":29.19,"h":29.3616,"l":29.13,"n":580,"o":29.27,"t":"2026-05-13T04:00:00Z","v":526534,"vw":29.276156},{"c":28.93,"h":29.03,"l":28.82,"n":561,"o":28.91,"t":"2026-05-14T04:00:00Z","v":308004,"vw":28.869838},{"c":28.87,"h":28.9,"l":28.67,"n":497,"o":28.69,"t":"2026-05-15T04:00:00Z","v":88651,"vw":28.846552},{"c":28.97,"h":29.2099,"l":28.93,"n":783,"o":28.94,"t":"2026-05-18T04:00:00Z","v":136639,"vw":29.069844},{"c":29.1,"h":29.18,"l":28.9201,"n":612,"o":29.05,"t":"2026-05-19T04:00:00Z","v":83537,"vw":29.056738},{"c":28.7,"h":29,"l":28.51,"n":922,"o":29,"t":"2026-05-20T04:00:00Z","v":141719,"vw":28.709691},{"c":28.52,"h":28.94,"l":28.365,"n":1052,"o":28.87,"t":"2026-05-21T04:00:00Z","v":279680,"vw":28.68503},{"c":28.45,"h":28.63,"l":28.335,"n":1740,"o":28.52,"t":"2026-05-22T04:00:00Z","v":221162,"vw":28.494008},{"c":28.13,"h":28.335,"l":28.105,"n":913,"o":28.21,"t":"2026-05-26T04:00:00Z","v":120029,"vw":28.200174},{"c":27.92,"h":28.02,"l":27.73,"n":870,"o":27.8,"t":"2026-05-27T04:00:00Z","v":186981,"vw":27.921602},{"c":28.18,"h":28.1999,"l":27.895,"n":640,"o":28.08,"t":"2026-05-28T04:00:00Z","v":116742,"vw":28.118069},{"c":28,"h":28.18,"l":27.83,"n":1150,"o":28.18,"t":"2026-05-29T04:00:00Z","v":253152,"vw":27.969541},{"c":28.27,"h":28.465,"l":28.2,"n":786,"o":28.27,"t":"2026-06-01T04:00:00Z","v":171252,"vw":28.334529},{"c":28.35,"h":28.37,"l":28.1802,"n":698,"o":28.23,"t":"2026-06-02T04:00:00Z","v":138219,"vw":28.29524},{"c":28.4,"h":28.525,"l":28.35,"n":1060,"o":28.48,"t":"2026-06-03T04:00:00Z","v":209937,"vw":28.405363},{"c":27.97,"h":28.08,"l":27.88,"n":867,"o":28.08,"t":"2026-06-04T04:00:00Z","v":160957,"vw":27.954568},{"c":27.63,"h":27.84,"l":27.55,"n":692,"o":27.84,"t":"2026-06-05T04:00:00Z","v":187457,"vw":27.637295},{"c":27.67,"h":27.76,"l":27.6,"n":763,"o":27.74,"t":"2026-06-08T04:00:00Z","v":242065,"vw":27.674044},{"c":27.46,"h":27.53,"l":27.2,"n":791,"o":27.53,"t":"2026-06-09T04:00:00Z","v":296264,"vw":27.376974},{"c":27.615,"h":27.73,"l":27.47,"n":502,"o":27.5,"t":"2026-06-10T04:00:00Z","v":81397,"vw":27.601236},{"c":27.43,"h":27.75,"l":27.36,"n":626,"o":27.57,"t":"2026-06-11T04:00:00Z","v":256345,"vw":27.573107},{"c":27.15,"h":27.39,"l":27.0901,"n":638,"o":27.23,"t":"2026-06-12T04:00:00Z","v":121755,"vw":27.209457},{"c":26.93,"h":26.97,"l":26.821,"n":1365,"o":26.9,"t":"2026-06-15T04:00:00Z","v":284145,"vw":26.897775},{"c":26.87,"h":26.9,"l":26.63,"n":805,"o":26.7,"t":"2026-06-16T04:00:00Z","v":151773,"vw":26.764735},{"c":26.75,"h":27.09,"l":26.63,"n":988,"o":26.94,"t":"2026-06-17T04:00:00Z","v":320464,"vw":26.815614},{"c":26.52,"h":26.57,"l":26.2609,"n":872,"o":26.57,"t":"2026-06-18T04:00:00Z","v":171879,"vw":26.400375},{"c":26.5,"h":26.5688,"l":26.3607,"n":835,"o":26.45,"t":"2026-06-22T04:00:00Z","v":201028,"vw":26.459445},{"c":26.385,"h":26.44,"l":26.2201,"n":589,"o":26.26,"t":"2026-06-23T04:00:00Z","v":99539,"vw":26.352153},{"c":26.06,"h":26.21,"l":26,"n":716,"o":26.05,"t":"2026-06-24T04:00:00Z","v":119160,"vw":26.062143},{"c":26.46,"h":26.5199,"l":26.09,"n":3431,"o":26.09,"t":"2026-06-25T04:00:00Z","v":1901182,"vw":26.388106},{"c":26.11,"h":26.24,"l":26.03,"n":2778,"o":26.11,"t":"2026-06-26T04:00:00Z","v":916226,"vw":26.117293},{"c":26.13,"h":26.26,"l":26.0916,"n":3252,"o":26.26,"t":"2026-06-29T04:00:00Z","v":807984,"vw":26.177044},{"c":26.44,"h":26.48,"l":26.3,"n":1603,"o":26.41,"t":"2026-06-30T04:00:00Z","v":286637,"vw":26.397579},{"c":26.38,"h":26.48,"l":26.26,"n":1738,"o":26.34,"t":"2026-07-01T04:00:00Z","v":452362,"vw":26.358181},{"c":26.31,"h":26.455,"l":26.2193,"n":1148,"o":26.33,"t":"2026-07-02T04:00:00Z","v":360515,"vw":26.301889},{"c":27.09,"h":27.09,"l":26.73,"n":1658,"o":26.76,"t":"2026-07-06T04:00:00Z","v":713923,"vw":27.021281},{"c":27.06,"h":27.06,"l":26.83,"n":817,"o":26.93,"t":"2026-07-07T04:00:00Z","v":178965,"vw":26.922244},{"c":27.51,"h":27.55,"l":27.17,"n":1581,"o":27.18,"t":"2026-07-08T04:00:00Z","v":203146,"vw":27.445005},{"c":27.495,"h":27.67,"l":27.47,"n":640,"o":27.55,"t":"2026-07-09T04:00:00Z","v":144128,"vw":27.546239},{"c":27.36,"h":27.47,"l":27.3,"n":1783,"o":27.33,"t":"2026-07-10T04:00:00Z","v":784463,"vw":27.392526},{"c":28.03,"h":28.07,"l":27.58,"n":923,"o":27.58,"t":"2026-07-13T04:00:00Z","v":135044,"vw":27.906982},{"c":28.36,"h":28.46,"l":28.205,"n":1108,"o":28.4,"t":"2026-07-14T04:00:00Z","v":349963,"vw":28.33821},{"c":28.36,"h":28.395,"l":28.1,"n":557,"o":28.38,"t":"2026-07-15T04:00:00Z","v":74688,"vw":28.276446},{"c":28.19,"h":28.36,"l":28.145,"n":473,"o":28.36,"t":"2026-07-16T04:00:00Z","v":190243,"vw":28.258737},{"c":28.497,"h":28.6,"l":28.18,"n":1027,"o":28.18,"t":"2026-07-17T04:00:00Z","v":235262,"vw":28.486879},{"c":28.7,"h":28.76,"l":28.47,"n":917,"o":28.47,"t":"2026-07-20T04:00:00Z","v":188381,"vw":28.650892},{"c":29,"h":29.04,"l":28.8814,"n":833,"o":28.9,"t":"2026-07-21T04:00:00Z","v":511625,"vw":28.966374},{"c":29.1,"h":29.24,"l":29.06,"n":877,"o":29.07,"t":"2026-07-22T04:00:00Z","v":241210,"vw":29.125232},{"c":29.4,"h":29.5299,"l":29.31,"n":708,"o":29.31,"t":"2026-07-23T04:00:00Z","v":111167,"vw":29.40207},{"c":29.13,"h":29.28,"l":29.0601,"n":640,"o":29.09,"t":"2026-07-24T04:00:00Z","v":99008,"vw":29.130882},{"c":28.59,"h":28.94,"l":28.56,"n":554,"o":28.94,"t":"2026-07-27T04:00:00Z","v":81417,"vw":28.698178},{"c":28.51,"h":28.68,"l":28.39,"n":761,"o":28.5,"t":"2026-07-28T04:00:00Z","v":154020,"vw":28.483472},{"c":28.95,"h":29.05,"l":28.77,"n":641,"o":28.85,"t":"2026-07-29T04:00:00Z","v":93676,"vw":28.930019},{"c":28.77,"h":28.869,"l":28.72,"n":1091,"o":28.79,"t":"2026-07-30T04:00:00Z","v":212037,"vw":28.828845},{"c":28.95,"h":29.01,"l":28.8,"n":1359,"o":28.94,"t":"2026-07-31T04:00:00Z","v":275740,"vw":28.877922},{"c":28.43,"h":28.71,"l":28.25,"n":1872,"o":28.7,"t":"2026-08-03T04:00:00Z","v":405432,"vw":28.413929},{"c":28.13,"h":28.19,"l":27.88,"n":979,"o":27.88,"t":"2026-08-04T04:00:00Z","v":140952,"vw":28.07942},{"c":28.21,"h":28.32,"l":28.09,"n":1317,"o":28.24,"t":"2026-08-05T04:00:00Z","v":568148,"vw":28.175708},{"c":28.44,"h":28.525,"l":28.28,"n":880,"o":28.3,"t":"2026-08-06T04:00:00Z","v":150947,"vw":28.394801},{"c":28.55,"h":28.68,"l":28.51,"n":668,"o":28.54,"t":"2026-08-07T04:00:00Z","v":139709,"vw":28.576325},{"c":29.36,"h":29.42,"l":28.97,"n":702,"o":29.04,"t":"2026-08-10T04:00:00Z","v":116334,"vw":29.274392},{"c":29.42,"h":29.44,"l":29.2413,"n":432,"o":29.3,"t":"2026-08-11T04:00:00Z","v":61968,"vw":29.34927},{"c":29.53,"h":29.5495,"l":29.37,"n":435,"o":29.48,"t":"2026-08-12T04:00:00Z","v":59947,"vw":29.473363},{"c":29.27,"h":29.41,"l":29.15,"n":665,"o":29.4,"t":"2026-08-13T04:00:00Z","v":70875,"vw":29.306031},{"c":29.39,"h":29.435,"l":29.18,"n":372,"o":29.18,"t":"2026-08-14T04:00:00Z","v":53373,"vw":29.32405},{"c":29.93,"h":29.96,"l":29.55,"n":722,"o":29.56,"t":"2026-08-17T04:00:00Z","v":110271,"vw":29.866088},{"c":29.91,"h":30.01,"l":29.84,"n":518,"o":29.94,"t":"2026-08-18T04:00:00Z","v":121249,"vw":29.925033},{"c":29.99,"h":30.13,"l":29.93,"n":538,"o":29.95,"t":"2026-08-19T04:00:00Z","v":65520,"vw":30.023247},{"c":30.34,"h":30.4,"l":30.13,"n":749,"o":30.13,"t":"2026-08-20T04:00:00Z","v":120990,"vw":30.273685},{"c":30.4,"h":30.43,"l":30.27,"n":679,"o":30.41,"t":"2026-08-21T04:00:00Z","v":101715,"vw":30.365737},{"c":30,"h":30.28,"l":29.92,"n":659,"o":30.24,"t":"2026-08-24T04:00:00Z","v":125775,"vw":30.023185},{"c":29.56,"h":29.78,"l":29.56,"n":843,"o":29.69,"t":"2026-08-25T04:00:00Z","v":172319,"vw":29.711849},{"c":29.68,"h":29.88,"l":29.5,"n":746,"o":29.5,"t":"2026-08-26T04:00:00Z","v":229733,"vw":29.653965},{"c":29.93,"h":29.99,"l":29.63,"n":1661,"o":29.665,"t":"2026-08-27T04:00:00Z","v":1420822,"vw":29.760164},{"c":30.07,"h":30.175,"l":29.89,"n":2394,"o":30,"t":"2026-08-28T04:00:00Z","v":777634,"vw":30.038084},{"c":30.6,"h":30.6,"l":30.28,"n":3402,"o":30.49,"t":"2026-08-31T04:00:00Z","v":793346,"vw":30.424112},{"c":30.83,"h":30.89,"l":30.485,"n":2176,"o":30.63,"t":"2026-09-01T04:00:00Z","v":576168,"vw":30.724221},{"c":30.69,"h":30.9563,"l":30.63,"n":1746,"o":30.78,"t":"2026-09-02T04:00:00Z","v":381298,"vw":30.715089},{"c":30.8,"h":30.889,"l":30.6,"n":1431,"o":30.63,"t":"2026-09-03T04:00:00Z","v":292525,"vw":30.757479},{"c":30.705,"h":30.73,"l":30.3723,"n":1581,"o":30.7,"t":"2026-09-04T04:00:00Z","v":457497,"vw":30.646803},{"c":31.23,"h":31.23,"l":31.04,"n":1702,"o":31.17,"t":"2026-09-08T04:00:00Z","v":612190,"vw":31.136007},{"c":31.56,"h":31.5899,"l":31.404,"n":1118,"o":31.46,"t":"2026-09-09T04:00:00Z","v":337854,"vw":31.516582},{"c":31.9,"h":31.9,"l":31.52,"n":1905,"o":31.59,"t":"2026-09-10T04:00:00Z","v":532405,"vw":31.780314},{"c":31.52,"h":31.68,"l":31.42,"n":1617,"o":31.58,"t":"2026-09-11T04:00:00Z","v":433415,"vw":31.509899},{"c":31.46,"h":31.74,"l":31.38,"n":1911,"o":31.7,"t":"2026-09-14T04:00:00Z","v":337279,"vw":31.510829},{"c":31.89,"h":31.93,"l":31.69,"n":982,"o":31.69,"t":"2026-09-15T04:00:00Z","v":231598,"vw":31.859769},{"c":31.57,"h":31.94,"l":31.52,"n":2044,"o":31.93,"t":"2026-09-16T04:00:00Z","v":680226,"vw":31.741508},{"c":31.49,"h":31.6429,"l":31.46,"n":1152,"o":31.53,"t":"2026-09-17T04:00:00Z","v":172029,"vw":31.542202},{"c":31.56,"h":31.68,"l":31.46,"n":1217,"o":31.66,"t":"2026-09-18T04:00:00Z","v":260738,"vw":31.533062},{"c":31.3,"h":31.4,"l":31.17,"n":1044,"o":31.345,"t":"2026-09-21T04:00:00Z","v":203940,"vw":31.31722},{"c":31.38,"h":31.43,"l":31.21,"n":849,"o":31.26,"t":"2026-09-22T04:00:00Z","v":140058,"vw":31.357809},{"c":31.66,"h":31.665,"l":31.325,"n":1063,"o":31.33,"t":"2026-09-23T04:00:00Z","v":135412,"vw":31.507793},{"c":31.58,"h":31.95,"l":31.499,"n":1229,"o":31.6,"t":"2026-09-24T04:00:00Z","v":721965,"vw":31.648854},{"c":31.3,"h":31.5199,"l":31.14,"n":1143,"o":31.38,"t":"2026-09-25T04:00:00Z","v":188938,"vw":31.298997},{"c":31.15,"h":31.37,"l":30.9601,"n":1470,"o":31.29,"t":"2026-09-28T04:00:00Z","v":327723,"vw":31.20107},{"c":31.02,"h":31.1299,"l":30.78,"n":863,"o":30.87,"t":"2026-09-29T04:00:00Z","v":163309,"vw":30.978134},{"c":31.2,"h":31.59,"l":31.2,"n":1136,"o":31.36,"t":"2026-09-30T04:00:00Z","v":276616,"vw":31.349144},{"c":31.39,"h":31.42,"l":31.09,"n":1119,"o":31.14,"t":"2026-10-01T04:00:00Z","v":253004,"vw":31.213462},{"c":31.13,"h":31.2128,"l":30.81,"n":1246,"o":31.15,"t":"2026-10-02T04:00:00Z","v":972586,"vw":30.96489},{"c":31.11,"h":31.3,"l":31.04,"n":905,"o":31.12,"t":"2026-10-05T04:00:00Z","v":181186,"vw":31.137924},{"c":31.46,"h":31.4955,"l":30.94,"n":896,"o":31.35,"t":"2026-10-06T04:00:00Z","v":123248,"vw":31.22424},{"c":31.28,"h":31.43,"l":31.085,"n":1159,"o":31.31,"t":"2026-10-07T04:00:00Z","v":346580,"vw":31.301526},{"c":31.27,"h":31.5,"l":31.2256,"n":1185,"o":31.33,"t":"2026-10-08T04:00:00Z","v":227314,"vw":31.362471},{"c":31.39,"h":31.61,"l":31.32,"n":854,"o":31.49,"t":"2026-10-09T04:00:00Z","v":290510,"vw":31.511348},{"c":31.67,"h":31.8733,"l":31.62,"n":1076,"o":31.68,"t":"2026-10-12T04:00:00Z","v":137629,"vw":31.707915},{"c":31.76,"h":31.7799,"l":31.63,"n":1090,"o":31.66,"t":"2026-10-13T04:00:00Z","v":153780,"vw":31.721097},{"c":31.49,"h":31.71,"l":31.42,"n":1277,"o":31.71,"t":"2026-10-14T04:00:00Z","v":161724,"vw":31.53223},{"c":31.34,"h":31.44,"l":31.155,"n":1018,"o":31.31,"t":"2026-10-15T04:00:00Z","v":223340,"vw":31.395683},{"c":31.73,"h":31.81,"l":31.35,"n":733,"o":31.49,"t":"2026-10-16T04:00:00Z","v":141265,"vw":31.629108},{"c":31.87,"h":31.99,"l":31.6601,"n":871,"o":31.82,"t":"2026-10-19T04:00:00Z","v":136222,"vw":31.847678},{"c":31.77,"h":31.9096,"l":31.49,"n":1376,"o":31.82,"t":"2026-10-20T04:00:00Z","v":182206,"vw":31.719696},{"c":31.71,"h":31.78,"l":31.55,"n":997,"o":31.72,"t":"2026-10-21T04:00:00Z","v":157170,"vw":31.645856},{"c":31.63,"h":31.79,"l":31.46,"n":913,"o":31.79,"t":"2026-10-22T04:00:00Z","v":138396,"vw":31.6204}],"volatilityBars":[{"c":31.28,"h":31.28,"l":31.26,"n":18,"o":31.26,"t":"2026-09-22T13:30:00Z","v":2012,"vw":31.265321},{"c":31.265,"h":31.315,"l":31.25,"n":27,"o":31.25,"t":"2026-09-22T14:00:00Z","v":3429,"vw":31.286422},{"c":31.305,"h":31.34,"l":31.2703,"n":24,"o":31.28,"t":"2026-09-22T14:15:00Z","v":8690,"vw":31.279978},{"c":31.38,"h":31.42,"l":31.29,"n":26,"o":31.2999,"t":"2026-09-22T14:30:00Z","v":5925,"vw":31.335946},{"c":31.35,"h":31.38,"l":31.335,"n":28,"o":31.365,"t":"2026-09-22T14:45:00Z","v":4484,"vw":31.356752},{"c":31.335,"h":31.36,"l":31.335,"n":22,"o":31.335,"t":"2026-09-22T15:00:00Z","v":2653,"vw":31.350055},{"c":31.315,"h":31.315,"l":31.315,"n":1,"o":31.315,"t":"2026-09-22T15:15:00Z","v":159,"vw":31.315},{"c":31.325,"h":31.35,"l":31.32,"n":14,"o":31.325,"t":"2026-09-22T15:30:00Z","v":2446,"vw":31.338696},{"c":31.37,"h":31.37,"l":31.34,"n":12,"o":31.34,"t":"2026-09-22T15:45:00Z","v":2211,"vw":31.361852},{"c":31.38,"h":31.409,"l":31.38,"n":40,"o":31.4,"t":"2026-09-22T16:00:00Z","v":16824,"vw":31.399564},{"c":31.37,"h":31.3938,"l":31.355,"n":25,"o":31.3801,"t":"2026-09-22T16:15:00Z","v":5311,"vw":31.377098},{"c":31.4,"h":31.4,"l":31.38,"n":11,"o":31.39,"t":"2026-09-22T16:30:00Z","v":2234,"vw":31.395444},{"c":31.38,"h":31.385,"l":31.34,"n":32,"o":31.38,"t":"2026-09-22T16:45:00Z","v":5410,"vw":31.360203},{"c":31.36,"h":31.36,"l":31.36,"n":1,"o":31.36,"t":"2026-09-22T17:00:00Z","v":100,"vw":31.36},{"c":31.35,"h":31.37,"l":31.35,"n":11,"o":31.37,"t":"2026-09-22T17:15:00Z","v":2449,"vw":31.354536},{"c":31.33,"h":31.37,"l":31.3201,"n":19,"o":31.359,"t":"2026-09-22T17:30:00Z","v":4218,"vw":31.35551},{"c":31.23,"h":31.37,"l":31.21,"n":25,"o":31.35,"t":"2026-09-22T17:45:00Z","v":6695,"vw":31.243681},{"c":31.3,"h":31.3,"l":31.245,"n":17,"o":31.245,"t":"2026-09-22T18:00:00Z","v":3479,"vw":31.275384},{"c":31.385,"h":31.39,"l":31.32,"n":14,"o":31.32,"t":"2026-09-22T18:15:00Z","v":2697,"vw":31.372732},{"c":31.38,"h":31.42,"l":31.36,"n":57,"o":31.42,"t":"2026-09-22T18:30:00Z","v":20546,"vw":31.4086},{"c":31.41,"h":31.415,"l":31.395,"n":10,"o":31.41,"t":"2026-09-22T18:45:00Z","v":2031,"vw":31.410333},{"c":31.41,"h":31.43,"l":31.41,"n":20,"o":31.41,"t":"2026-09-22T19:00:00Z","v":2674,"vw":31.414969},{"c":31.37,"h":31.42,"l":31.37,"n":33,"o":31.41,"t":"2026-09-22T19:15:00Z","v":11888,"vw":31.405167},{"c":31.31,"h":31.36,"l":31.2501,"n":52,"o":31.36,"t":"2026-09-22T19:30:00Z","v":5182,"vw":31.287635},{"c":31.36,"h":31.36,"l":31.29,"n":64,"o":31.29,"t":"2026-09-22T19:45:00Z","v":12236,"vw":31.346871},{"c":31.38,"h":31.38,"l":31.38,"n":5,"o":31.38,"t":"2026-09-22T20:00:00Z","v":760,"vw":31.38},{"c":31.325,"h":31.33,"l":31.325,"n":11,"o":31.33,"t":"2026-09-23T13:30:00Z","v":1282,"vw":31.325788},{"c":31.38,"h":31.38,"l":31.38,"n":3,"o":31.38,"t":"2026-09-23T13:45:00Z","v":321,"vw":31.38},{"c":31.42,"h":31.42,"l":31.345,"n":12,"o":31.345,"t":"2026-09-23T14:00:00Z","v":2086,"vw":31.397703},{"c":31.4,"h":31.425,"l":31.39,"n":25,"o":31.425,"t":"2026-09-23T14:15:00Z","v":2835,"vw":31.401996},{"c":31.43,"h":31.445,"l":31.39,"n":26,"o":31.445,"t":"2026-09-23T14:30:00Z","v":1647,"vw":31.423888},{"c":31.355,"h":31.45,"l":31.355,"n":93,"o":31.43,"t":"2026-09-23T14:45:00Z","v":14598,"vw":31.429522},{"c":31.37,"h":31.3899,"l":31.34,"n":27,"o":31.3899,"t":"2026-09-23T15:00:00Z","v":16264,"vw":31.359288},{"c":31.49,"h":31.49,"l":31.41,"n":13,"o":31.425,"t":"2026-09-23T15:15:00Z","v":885,"vw":31.431545},{"c":31.55,"h":31.55,"l":31.495,"n":35,"o":31.495,"t":"2026-09-23T15:30:00Z","v":5628,"vw":31.527933},{"c":31.49,"h":31.538,"l":31.49,"n":33,"o":31.538,"t":"2026-09-23T15:45:00Z","v":14310,"vw":31.511819},{"c":31.53,"h":31.53,"l":31.5,"n":20,"o":31.5,"t":"2026-09-23T16:00:00Z","v":3450,"vw":31.513711},{"c":31.5,"h":31.54,"l":31.5,"n":36,"o":31.53,"t":"2026-09-23T16:15:00Z","v":9057,"vw":31.522891},{"c":31.555,"h":31.555,"l":31.52,"n":20,"o":31.52,"t":"2026-09-23T16:30:00Z","v":2090,"vw":31.54103},{"c":31.525,"h":31.58,"l":31.525,"n":35,"o":31.58,"t":"2026-09-23T16:45:00Z","v":2648,"vw":31.55418},{"c":31.42,"h":31.5,"l":31.42,"n":17,"o":31.49,"t":"2026-09-23T17:00:00Z","v":2088,"vw":31.476179},{"c":31.515,"h":31.515,"l":31.46,"n":15,"o":31.4764,"t":"2026-09-23T17:15:00Z","v":2155,"vw":31.478604},{"c":31.57,"h":31.5799,"l":31.54,"n":48,"o":31.555,"t":"2026-09-23T17:30:00Z","v":9266,"vw":31.555077},{"c":31.52,"h":31.56,"l":31.49,"n":21,"o":31.54,"t":"2026-09-23T17:45:00Z","v":1884,"vw":31.52573},{"c":31.505,"h":31.5179,"l":31.48,"n":17,"o":31.515,"t":"2026-09-23T18:00:00Z","v":3131,"vw":31.506998},{"c":31.56,"h":31.56,"l":31.505,"n":10,"o":31.505,"t":"2026-09-23T18:15:00Z","v":1015,"vw":31.517104},{"c":31.645,"h":31.645,"l":31.61,"n":13,"o":31.61,"t":"2026-09-23T18:30:00Z","v":1058,"vw":31.619382},{"c":31.61,"h":31.65,"l":31.61,"n":36,"o":31.65,"t":"2026-09-23T18:45:00Z","v":2667,"vw":31.628503},{"c":31.6104,"h":31.63,"l":31.57,"n":41,"o":31.6,"t":"2026-09-23T19:00:00Z","v":7344,"vw":31.603434},{"c":31.66,"h":31.66,"l":31.61,"n":33,"o":31.61,"t":"2026-09-23T19:15:00Z","v":4339,"vw":31.642564},{"c":31.635,"h":31.66,"l":31.635,"n":30,"o":31.66,"t":"2026-09-23T19:30:00Z","v":5487,"vw":31.654956},{"c":31.66,"h":31.665,"l":31.615,"n":106,"o":31.64,"t":"2026-09-23T19:45:00Z","v":12276,"vw":31.630467},{"c":31.656,"h":31.656,"l":31.656,"n":1,"o":31.656,"t":"2026-09-23T20:45:00Z","v":100,"vw":31.656},{"c":31.74,"h":31.74,"l":31.74,"n":1,"o":31.74,"t":"2026-09-24T12:15:00Z","v":150,"vw":31.74},{"c":31.6336,"h":31.6336,"l":31.56,"n":27,"o":31.6,"t":"2026-09-24T13:30:00Z","v":13970,"vw":31.624376},{"c":31.635,"h":31.6699,"l":31.635,"n":10,"o":31.6699,"t":"2026-09-24T13:45:00Z","v":3757,"vw":31.639601},{"c":31.63,"h":31.6576,"l":31.63,"n":5,"o":31.6576,"t":"2026-09-24T14:00:00Z","v":428,"vw":31.637692},{"c":31.67,"h":31.69,"l":31.65,"n":47,"o":31.65,"t":"2026-09-24T14:15:00Z","v":4686,"vw":31.675753},{"c":31.7,"h":31.7,"l":31.68,"n":15,"o":31.69,"t":"2026-09-24T14:30:00Z","v":1285,"vw":31.689651},{"c":31.77,"h":31.78,"l":31.71,"n":28,"o":31.7347,"t":"2026-09-24T14:45:00Z","v":1833,"vw":31.734587},{"c":31.84,"h":31.84,"l":31.78,"n":21,"o":31.81,"t":"2026-09-24T15:00:00Z","v":2596,"vw":31.817776},{"c":31.93,"h":31.93,"l":31.85,"n":24,"o":31.85,"t":"2026-09-24T15:15:00Z","v":3142,"vw":31.889358},{"c":31.91,"h":31.93,"l":31.89,"n":27,"o":31.92,"t":"2026-09-24T15:30:00Z","v":1875,"vw":31.913634},{"c":31.92,"h":31.95,"l":31.91,"n":120,"o":31.91,"t":"2026-09-24T15:45:00Z","v":27216,"vw":31.937881},{"c":31.88,"h":31.93,"l":31.88,"n":31,"o":31.93,"t":"2026-09-24T16:00:00Z","v":4574,"vw":31.911458},{"c":31.65,"h":31.77,"l":31.59,"n":57,"o":31.77,"t":"2026-09-24T16:15:00Z","v":10814,"vw":31.633239},{"c":31.56,"h":31.62,"l":31.56,"n":38,"o":31.62,"t":"2026-09-24T16:30:00Z","v":3133,"vw":31.583446},{"c":31.639,"h":31.67,"l":31.59,"n":23,"o":31.615,"t":"2026-09-24T16:45:00Z","v":6336,"vw":31.648032},{"c":31.67,"h":31.67,"l":31.62,"n":51,"o":31.66,"t":"2026-09-24T17:00:00Z","v":5178,"vw":31.643569},{"c":31.67,"h":31.709,"l":31.67,"n":20,"o":31.68,"t":"2026-09-24T17:15:00Z","v":2847,"vw":31.690834},{"c":31.76,"h":31.78,"l":31.695,"n":8,"o":31.695,"t":"2026-09-24T17:30:00Z","v":1221,"vw":31.723256},{"c":31.75,"h":31.79,"l":31.75,"n":27,"o":31.78,"t":"2026-09-24T17:45:00Z","v":3280,"vw":31.77509},{"c":31.66,"h":31.7504,"l":31.66,"n":60,"o":31.7249,"t":"2026-09-24T18:00:00Z","v":11591,"vw":31.706951},{"c":31.58,"h":31.639,"l":31.54,"n":40,"o":31.61,"t":"2026-09-24T18:15:00Z","v":6579,"vw":31.585956},{"c":31.499,"h":31.58,"l":31.499,"n":29,"o":31.57,"t":"2026-09-24T18:30:00Z","v":7784,"vw":31.56792},{"c":31.53,"h":31.53,"l":31.529,"n":17,"o":31.53,"t":"2026-09-24T18:45:00Z","v":4001,"vw":31.529898},{"c":31.61,"h":31.61,"l":31.595,"n":8,"o":31.6098,"t":"2026-09-24T19:00:00Z","v":8606,"vw":31.609215},{"c":31.6299,"h":31.63,"l":31.61,"n":17,"o":31.6197,"t":"2026-09-24T19:15:00Z","v":5656,"vw":31.627243},{"c":31.62,"h":31.63,"l":31.61,"n":42,"o":31.63,"t":"2026-09-24T19:30:00Z","v":5289,"vw":31.619093},{"c":31.58,"h":31.65,"l":31.58,"n":215,"o":31.61,"t":"2026-09-24T19:45:00Z","v":114166,"vw":31.596},{"c":31.58,"h":31.58,"l":31.58,"n":6,"o":31.58,"t":"2026-09-24T20:00:00Z","v":46368,"vw":31.58},{"c":31.51,"h":31.51,"l":31.51,"n":1,"o":31.51,"t":"2026-09-24T23:15:00Z","v":100,"vw":31.51},{"c":31.25,"h":31.25,"l":31.25,"n":1,"o":31.25,"t":"2026-09-25T12:15:00Z","v":1970,"vw":31.25},{"c":31.44,"h":31.45,"l":31.38,"n":19,"o":31.38,"t":"2026-09-25T13:30:00Z","v":2188,"vw":31.413793},{"c":31.46,"h":31.46,"l":31.4387,"n":28,"o":31.4392,"t":"2026-09-25T13:45:00Z","v":3748,"vw":31.44473},{"c":31.42,"h":31.465,"l":31.41,"n":45,"o":31.465,"t":"2026-09-25T14:00:00Z","v":5983,"vw":31.435488},{"c":31.45,"h":31.48,"l":31.4199,"n":31,"o":31.42,"t":"2026-09-25T14:15:00Z","v":9533,"vw":31.439299},{"c":31.5,"h":31.5,"l":31.4784,"n":24,"o":31.49,"t":"2026-09-25T14:30:00Z","v":2214,"vw":31.491228},{"c":31.495,"h":31.495,"l":31.485,"n":10,"o":31.485,"t":"2026-09-25T14:45:00Z","v":3764,"vw":31.487459},{"c":31.5,"h":31.5199,"l":31.48,"n":23,"o":31.51,"t":"2026-09-25T15:00:00Z","v":2177,"vw":31.491878},{"c":31.475,"h":31.48,"l":31.47,"n":8,"o":31.48,"t":"2026-09-25T15:15:00Z","v":1101,"vw":31.473159},{"c":31.41,"h":31.482,"l":31.41,"n":34,"o":31.475,"t":"2026-09-25T15:30:00Z","v":4878,"vw":31.448541},{"c":31.35,"h":31.43,"l":31.34,"n":25,"o":31.43,"t":"2026-09-25T15:45:00Z","v":5834,"vw":31.38},{"c":31.18,"h":31.33,"l":31.18,"n":76,"o":31.33,"t":"2026-09-25T16:00:00Z","v":12072,"vw":31.245502},{"c":31.15,"h":31.22,"l":31.15,"n":36,"o":31.17,"t":"2026-09-25T16:15:00Z","v":7752,"vw":31.17506},{"c":31.209,"h":31.24,"l":31.14,"n":42,"o":31.14,"t":"2026-09-25T16:30:00Z","v":11722,"vw":31.208033},{"c":31.22,"h":31.24,"l":31.205,"n":23,"o":31.205,"t":"2026-09-25T16:45:00Z","v":6061,"vw":31.230405},{"c":31.195,"h":31.24,"l":31.18,"n":57,"o":31.24,"t":"2026-09-25T17:00:00Z","v":18652,"vw":31.211829},{"c":31.2,"h":31.229,"l":31.2,"n":50,"o":31.21,"t":"2026-09-25T17:15:00Z","v":6635,"vw":31.212307},{"c":31.2,"h":31.28,"l":31.2,"n":57,"o":31.255,"t":"2026-09-25T17:30:00Z","v":23843,"vw":31.264658},{"c":31.21,"h":31.235,"l":31.21,"n":13,"o":31.2104,"t":"2026-09-25T17:45:00Z","v":2274,"vw":31.218852},{"c":31.225,"h":31.225,"l":31.225,"n":1,"o":31.225,"t":"2026-09-25T18:00:00Z","v":400,"vw":31.225},{"c":31.275,"h":31.29,"l":31.225,"n":24,"o":31.24,"t":"2026-09-25T18:15:00Z","v":5821,"vw":31.273301},{"c":31.245,"h":31.275,"l":31.2301,"n":5,"o":31.275,"t":"2026-09-25T18:30:00Z","v":2421,"vw":31.23849},{"c":31.28,"h":31.28,"l":31.25,"n":10,"o":31.25,"t":"2026-09-25T18:45:00Z","v":845,"vw":31.265987},{"c":31.3299,"h":31.3299,"l":31.3059,"n":2,"o":31.3059,"t":"2026-09-25T19:00:00Z","v":1411,"vw":31.321208},{"c":31.35,"h":31.369,"l":31.35,"n":25,"o":31.36,"t":"2026-09-25T19:15:00Z","v":6116,"vw":31.356678},{"c":31.3,"h":31.345,"l":31.3,"n":65,"o":31.3413,"t":"2026-09-25T19:30:00Z","v":11718,"vw":31.319342},{"c":31.31,"h":31.32,"l":31.29,"n":140,"o":31.315,"t":"2026-09-25T19:45:00Z","v":16420,"vw":31.305224},{"c":31.3,"h":31.3,"l":31.3,"n":4,"o":31.3,"t":"2026-09-25T20:00:00Z","v":1190,"vw":31.3},{"c":31.39,"h":31.4282,"l":31.3,"n":43,"o":31.31,"t":"2026-09-25T23:30:00Z","v":6235,"vw":31.365968},{"c":31.29,"h":31.29,"l":31.29,"n":2,"o":31.29,"t":"2026-09-28T13:15:00Z","v":200,"vw":31.29},{"c":31.32,"h":31.3508,"l":31.29,"n":24,"o":31.29,"t":"2026-09-28T13:30:00Z","v":10364,"vw":31.307002},{"c":31.27,"h":31.33,"l":31.27,"n":18,"o":31.33,"t":"2026-09-28T13:45:00Z","v":2304,"vw":31.306947},{"c":31.278,"h":31.29,"l":31.26,"n":29,"o":31.26,"t":"2026-09-28T14:00:00Z","v":8794,"vw":31.267676},{"c":31.28,"h":31.28,"l":31.26,"n":19,"o":31.26,"t":"2026-09-28T14:15:00Z","v":1264,"vw":31.264085},{"c":31.25,"h":31.28,"l":31.25,"n":48,"o":31.27,"t":"2026-09-28T14:30:00Z","v":10194,"vw":31.266752},{"c":31.34,"h":31.34,"l":31.23,"n":41,"o":31.25,"t":"2026-09-28T14:45:00Z","v":10864,"vw":31.263475},{"c":31.33,"h":31.37,"l":31.33,"n":42,"o":31.36,"t":"2026-09-28T15:00:00Z","v":5124,"vw":31.350736},{"c":31.34,"h":31.35,"l":31.32,"n":40,"o":31.33,"t":"2026-09-28T15:15:00Z","v":7966,"vw":31.334911},{"c":31.33,"h":31.36,"l":31.3205,"n":26,"o":31.3254,"t":"2026-09-28T15:30:00Z","v":17888,"vw":31.337352},{"c":31.305,"h":31.34,"l":31.2875,"n":112,"o":31.33,"t":"2026-09-28T15:45:00Z","v":25125,"vw":31.326045},{"c":31.22,"h":31.3199,"l":31.2,"n":50,"o":31.3199,"t":"2026-09-28T16:00:00Z","v":44357,"vw":31.237716},{"c":31.05,"h":31.225,"l":31.05,"n":65,"o":31.22,"t":"2026-09-28T16:15:00Z","v":39571,"vw":31.154498},{"c":31.1,"h":31.12,"l":31.08,"n":10,"o":31.1,"t":"2026-09-28T16:30:00Z","v":1211,"vw":31.092142},{"c":31.14,"h":31.16,"l":31.0701,"n":68,"o":31.0701,"t":"2026-09-28T16:45:00Z","v":17590,"vw":31.137714},{"c":31.03,"h":31.17,"l":30.9601,"n":103,"o":31.15,"t":"2026-09-28T17:00:00Z","v":22360,"vw":31.036318},{"c":31.16,"h":31.16,"l":31.015,"n":38,"o":31.02,"t":"2026-09-28T17:15:00Z","v":6119,"vw":31.08146},{"c":31.15,"h":31.19,"l":31.15,"n":122,"o":31.155,"t":"2026-09-28T17:30:00Z","v":18921,"vw":31.159671},{"c":31.165,"h":31.19,"l":31.12,"n":62,"o":31.16,"t":"2026-09-28T17:45:00Z","v":13719,"vw":31.145531},{"c":31.09,"h":31.16,"l":31.035,"n":54,"o":31.15,"t":"2026-09-28T18:00:00Z","v":12349,"vw":31.128888},{"c":31.11,"h":31.13,"l":31.0942,"n":15,"o":31.13,"t":"2026-09-28T18:15:00Z","v":2911,"vw":31.115269},{"c":31.115,"h":31.13,"l":31.085,"n":48,"o":31.105,"t":"2026-09-28T18:30:00Z","v":8394,"vw":31.106301},{"c":31.135,"h":31.14,"l":31.09,"n":42,"o":31.12,"t":"2026-09-28T18:45:00Z","v":7392,"vw":31.116672},{"c":31.16,"h":31.16,"l":31.12,"n":23,"o":31.13,"t":"2026-09-28T19:00:00Z","v":1913,"vw":31.147883},{"c":31.165,"h":31.17,"l":31.1501,"n":21,"o":31.1695,"t":"2026-09-28T19:15:00Z","v":4856,"vw":31.162664},{"c":31.165,"h":31.17,"l":31.15,"n":48,"o":31.165,"t":"2026-09-28T19:30:00Z","v":5618,"vw":31.1626},{"c":31.18,"h":31.2,"l":31.14,"n":95,"o":31.16,"t":"2026-09-28T19:45:00Z","v":16431,"vw":31.172136},{"c":31.15,"h":31.15,"l":31.15,"n":4,"o":31.15,"t":"2026-09-28T20:00:00Z","v":231,"vw":31.15},{"c":30.94,"h":30.94,"l":30.94,"n":1,"o":30.94,"t":"2026-09-29T11:45:00Z","v":200,"vw":30.94},{"c":30.92,"h":30.92,"l":30.92,"n":2,"o":30.92,"t":"2026-09-29T12:00:00Z","v":2300,"vw":30.92},{"c":30.825,"h":30.87,"l":30.78,"n":49,"o":30.87,"t":"2026-09-29T13:30:00Z","v":16558,"vw":30.814047},{"c":30.84,"h":30.855,"l":30.83,"n":13,"o":30.855,"t":"2026-09-29T13:45:00Z","v":12688,"vw":30.833349},{"c":30.9514,"h":30.9899,"l":30.85,"n":12,"o":30.86,"t":"2026-09-29T14:00:00Z","v":1818,"vw":30.885911},{"c":30.92,"h":30.93,"l":30.92,"n":5,"o":30.93,"t":"2026-09-29T14:15:00Z","v":1771,"vw":30.927588},{"c":30.88,"h":30.92,"l":30.88,"n":9,"o":30.92,"t":"2026-09-29T14:30:00Z","v":564,"vw":30.906442},{"c":30.9499,"h":30.95,"l":30.91,"n":9,"o":30.93,"t":"2026-09-29T14:45:00Z","v":7653,"vw":30.9484},{"c":30.95,"h":30.9735,"l":30.93,"n":17,"o":30.95,"t":"2026-09-29T15:00:00Z","v":7614,"vw":30.959393},{"c":30.98,"h":30.98,"l":30.95,"n":19,"o":30.95,"t":"2026-09-29T15:15:00Z","v":3041,"vw":30.963229},{"c":31.01,"h":31.01,"l":30.95,"n":50,"o":30.95,"t":"2026-09-29T15:30:00Z","v":11096,"vw":30.974189},{"c":31.02,"h":31.02,"l":30.925,"n":30,"o":30.99,"t":"2026-09-29T15:45:00Z","v":3355,"vw":30.96615},{"c":31.015,"h":31.0399,"l":30.98,"n":50,"o":30.99,"t":"2026-09-29T16:00:00Z","v":3752,"vw":31.005379},{"c":31.01,"h":31.0452,"l":31.01,"n":25,"o":31.015,"t":"2026-09-29T16:15:00Z","v":5829,"vw":31.041022},{"c":31.045,"h":31.07,"l":31.045,"n":10,"o":31.045,"t":"2026-09-29T16:30:00Z","v":1191,"vw":31.049591},{"c":31.01,"h":31.045,"l":31.01,"n":3,"o":31.045,"t":"2026-09-29T16:45:00Z","v":1422,"vw":31.042539},{"c":31.045,"h":31.045,"l":31.015,"n":8,"o":31.015,"t":"2026-09-29T17:00:00Z","v":931,"vw":31.041471},{"c":31.07,"h":31.1,"l":31.03,"n":15,"o":31.07,"t":"2026-09-29T17:15:00Z","v":6795,"vw":31.06733},{"c":31.04,"h":31.1,"l":31.04,"n":7,"o":31.1,"t":"2026-09-29T17:30:00Z","v":1793,"vw":31.08478},{"c":31.04,"h":31.1299,"l":31.04,"n":42,"o":31.04,"t":"2026-09-29T17:45:00Z","v":3786,"vw":31.068311},{"c":31.04,"h":31.09,"l":30.99,"n":78,"o":31.075,"t":"2026-09-29T18:00:00Z","v":28869,"vw":31.078023},{"c":31,"h":31.02,"l":31,"n":9,"o":31.02,"t":"2026-09-29T18:15:00Z","v":5812,"vw":31.002017},{"c":31.01,"h":31.048,"l":30.945,"n":60,"o":30.98,"t":"2026-09-29T18:30:00Z","v":10618,"vw":31.002382},{"c":31.0004,"h":31.01,"l":30.9965,"n":14,"o":31,"t":"2026-09-29T18:45:00Z","v":2540,"vw":31.000081},{"c":30.9999,"h":31,"l":30.96,"n":19,"o":31,"t":"2026-09-29T19:00:00Z","v":3167,"vw":30.979439},{"c":31.03,"h":31.03,"l":30.99,"n":42,"o":30.995,"t":"2026-09-29T19:15:00Z","v":5186,"vw":30.999295},{"c":30.96,"h":31.01,"l":30.96,"n":18,"o":31.01,"t":"2026-09-29T19:30:00Z","v":5461,"vw":30.990119},{"c":30.98,"h":31.01,"l":30.98,"n":36,"o":30.99,"t":"2026-09-29T19:45:00Z","v":3597,"vw":30.997587},{"c":31.02,"h":31.02,"l":31.02,"n":6,"o":31.02,"t":"2026-09-29T20:00:00Z","v":664,"vw":31.02},{"c":31.24,"h":31.38,"l":31.24,"n":5,"o":31.37,"t":"2026-09-30T13:15:00Z","v":4448,"vw":31.376432},{"c":31.385,"h":31.59,"l":31.33,"n":72,"o":31.36,"t":"2026-09-30T13:30:00Z","v":12236,"vw":31.386619},{"c":31.3,"h":31.4592,"l":31.3,"n":43,"o":31.39,"t":"2026-09-30T13:45:00Z","v":15950,"vw":31.389834},{"c":31.4,"h":31.4598,"l":31.3,"n":33,"o":31.3,"t":"2026-09-30T14:00:00Z","v":17378,"vw":31.415504},{"c":31.445,"h":31.47,"l":31.38,"n":40,"o":31.4,"t":"2026-09-30T14:15:00Z","v":6520,"vw":31.440776},{"c":31.42,"h":31.49,"l":31.37,"n":34,"o":31.455,"t":"2026-09-30T14:30:00Z","v":4783,"vw":31.421667},{"c":31.42,"h":31.49,"l":31.4073,"n":12,"o":31.49,"t":"2026-09-30T14:45:00Z","v":926,"vw":31.429841},{"c":31.405,"h":31.46,"l":31.39,"n":16,"o":31.46,"t":"2026-09-30T15:00:00Z","v":2225,"vw":31.415421},{"c":31.41,"h":31.41,"l":31.36,"n":11,"o":31.405,"t":"2026-09-30T15:15:00Z","v":1766,"vw":31.403328},{"c":31.355,"h":31.39,"l":31.27,"n":22,"o":31.39,"t":"2026-09-30T15:30:00Z","v":4412,"vw":31.354363},{"c":31.37,"h":31.45,"l":31.27,"n":103,"o":31.33,"t":"2026-09-30T15:45:00Z","v":91509,"vw":31.374928},{"c":31.2327,"h":31.3005,"l":31.2327,"n":2,"o":31.3005,"t":"2026-09-30T16:00:00Z","v":3179,"vw":31.249143},{"c":31.35,"h":31.3799,"l":31.3,"n":30,"o":31.315,"t":"2026-09-30T16:15:00Z","v":2954,"vw":31.333524},{"c":31.34,"h":31.35,"l":31.3,"n":13,"o":31.31,"t":"2026-09-30T16:30:00Z","v":1173,"vw":31.315793},{"c":31.33,"h":31.36,"l":31.2906,"n":32,"o":31.2906,"t":"2026-09-30T16:45:00Z","v":2847,"vw":31.330261},{"c":31.34,"h":31.36,"l":31.3,"n":42,"o":31.35,"t":"2026-09-30T17:00:00Z","v":9088,"vw":31.32068},{"c":31.3,"h":31.3599,"l":31.3,"n":21,"o":31.34,"t":"2026-09-30T17:15:00Z","v":3340,"vw":31.312289},{"c":31.295,"h":31.3167,"l":31.28,"n":43,"o":31.31,"t":"2026-09-30T17:30:00Z","v":2787,"vw":31.304136},{"c":31.31,"h":31.32,"l":31.3,"n":20,"o":31.3,"t":"2026-09-30T17:45:00Z","v":2067,"vw":31.31},{"c":31.295,"h":31.32,"l":31.28,"n":37,"o":31.3,"t":"2026-09-30T18:00:00Z","v":8042,"vw":31.297295},{"c":31.302,"h":31.34,"l":31.26,"n":59,"o":31.305,"t":"2026-09-30T18:15:00Z","v":40135,"vw":31.298993},{"c":31.29,"h":31.32,"l":31.285,"n":23,"o":31.285,"t":"2026-09-30T18:30:00Z","v":4361,"vw":31.300524},{"c":31.27,"h":31.315,"l":31.27,"n":16,"o":31.3049,"t":"2026-09-30T18:45:00Z","v":4476,"vw":31.281818},{"c":31.28,"h":31.285,"l":31.28,"n":4,"o":31.285,"t":"2026-09-30T19:00:00Z","v":362,"vw":31.283186},{"c":31.3,"h":31.3,"l":31.28,"n":27,"o":31.285,"t":"2026-09-30T19:15:00Z","v":3537,"vw":31.289835},{"c":31.29,"h":31.3,"l":31.2467,"n":55,"o":31.3,"t":"2026-09-30T19:30:00Z","v":10652,"vw":31.283518},{"c":31.23,"h":31.29,"l":31.23,"n":83,"o":31.275,"t":"2026-09-30T19:45:00Z","v":7970,"vw":31.260682},{"c":31.2,"h":31.2,"l":31.2,"n":6,"o":31.2,"t":"2026-09-30T20:00:00Z","v":3349,"vw":31.2},{"c":31.13,"h":31.14,"l":31.09,"n":40,"o":31.14,"t":"2026-10-01T13:30:00Z","v":16087,"vw":31.104946},{"c":31.19,"h":31.2,"l":31.12,"n":26,"o":31.1539,"t":"2026-10-01T13:45:00Z","v":8140,"vw":31.145737},{"c":31.2,"h":31.29,"l":31.185,"n":30,"o":31.2073,"t":"2026-10-01T14:00:00Z","v":3417,"vw":31.198683},{"c":31.17,"h":31.225,"l":31.12,"n":26,"o":31.205,"t":"2026-10-01T14:15:00Z","v":13419,"vw":31.139079},{"c":31.18,"h":31.2299,"l":31.135,"n":65,"o":31.1996,"t":"2026-10-01T14:30:00Z","v":40384,"vw":31.164968},{"c":31.14,"h":31.22,"l":31.14,"n":10,"o":31.22,"t":"2026-10-01T14:45:00Z","v":1075,"vw":31.157053},{"c":31.175,"h":31.175,"l":31.1301,"n":15,"o":31.175,"t":"2026-10-01T15:00:00Z","v":6852,"vw":31.166833},{"c":31.23,"h":31.2499,"l":31.17,"n":45,"o":31.1898,"t":"2026-10-01T15:15:00Z","v":9504,"vw":31.215817},{"c":31.2472,"h":31.26,"l":31.22,"n":56,"o":31.25,"t":"2026-10-01T15:30:00Z","v":23929,"vw":31.254293},{"c":31.24,"h":31.29,"l":31.24,"n":51,"o":31.255,"t":"2026-10-01T15:45:00Z","v":7256,"vw":31.264966},{"c":31.15,"h":31.23,"l":31.145,"n":10,"o":31.23,"t":"2026-10-01T16:00:00Z","v":1114,"vw":31.176722},{"c":31.16,"h":31.16,"l":31.155,"n":13,"o":31.159,"t":"2026-10-01T16:15:00Z","v":2635,"vw":31.15949},{"c":31.17,"h":31.17,"l":31.155,"n":16,"o":31.16,"t":"2026-10-01T16:30:00Z","v":2386,"vw":31.165451},{"c":31.1601,"h":31.24,"l":31.16,"n":19,"o":31.2,"t":"2026-10-01T16:45:00Z","v":4838,"vw":31.219517},{"c":31.2,"h":31.2,"l":31.13,"n":103,"o":31.16,"t":"2026-10-01T17:00:00Z","v":47275,"vw":31.160215},{"c":31.19,"h":31.19,"l":31.17,"n":19,"o":31.1801,"t":"2026-10-01T17:15:00Z","v":2907,"vw":31.181255},{"c":31.185,"h":31.2,"l":31.165,"n":21,"o":31.19,"t":"2026-10-01T17:30:00Z","v":4015,"vw":31.184477},{"c":31.33,"h":31.33,"l":31.2,"n":40,"o":31.205,"t":"2026-10-01T17:45:00Z","v":6472,"vw":31.256847},{"c":31.3564,"h":31.365,"l":31.34,"n":42,"o":31.3501,"t":"2026-10-01T18:00:00Z","v":5986,"vw":31.354752},{"c":31.3334,"h":31.3401,"l":31.295,"n":33,"o":31.34,"t":"2026-10-01T18:15:00Z","v":3623,"vw":31.327218},{"c":31.355,"h":31.379,"l":31.35,"n":18,"o":31.379,"t":"2026-10-01T18:30:00Z","v":3422,"vw":31.368377},{"c":31.35,"h":31.35,"l":31.34,"n":10,"o":31.35,"t":"2026-10-01T18:45:00Z","v":2850,"vw":31.348285},{"c":31.32,"h":31.359,"l":31.32,"n":12,"o":31.35,"t":"2026-10-01T19:00:00Z","v":1328,"vw":31.34779},{"c":31.355,"h":31.36,"l":31.33,"n":37,"o":31.33,"t":"2026-10-01T19:15:00Z","v":6926,"vw":31.349332},{"c":31.4,"h":31.4,"l":31.3472,"n":80,"o":31.3472,"t":"2026-10-01T19:30:00Z","v":13049,"vw":31.379506},{"c":31.39,"h":31.42,"l":31.38,"n":86,"o":31.395,"t":"2026-10-01T19:45:00Z","v":10054,"vw":31.403995},{"c":31.39,"h":31.39,"l":31.39,"n":5,"o":31.39,"t":"2026-10-01T20:00:00Z","v":284,"vw":31.39},{"c":31.9571,"h":31.9571,"l":31.9571,"n":1,"o":31.9571,"t":"2026-10-01T22:30:00Z","v":100,"vw":31.9571},{"c":31.04,"h":31.2128,"l":31.02,"n":72,"o":31.15,"t":"2026-10-02T13:30:00Z","v":8523,"vw":31.087971},{"c":30.94,"h":31.1042,"l":30.94,"n":34,"o":31.075,"t":"2026-10-02T13:45:00Z","v":6281,"vw":30.995343},{"c":30.8401,"h":31,"l":30.81,"n":40,"o":30.94,"t":"2026-10-02T14:00:00Z","v":12270,"vw":30.867255},{"c":30.82,"h":30.88,"l":30.82,"n":26,"o":30.858,"t":"2026-10-02T14:15:00Z","v":20377,"vw":30.869275},{"c":30.89,"h":30.89,"l":30.81,"n":34,"o":30.81,"t":"2026-10-02T14:30:00Z","v":422640,"vw":30.820698},{"c":30.92,"h":30.935,"l":30.8501,"n":25,"o":30.8612,"t":"2026-10-02T14:45:00Z","v":6559,"vw":30.892705},{"c":30.8956,"h":30.96,"l":30.875,"n":37,"o":30.92,"t":"2026-10-02T15:00:00Z","v":4002,"vw":30.898313},{"c":30.8502,"h":30.92,"l":30.8502,"n":14,"o":30.905,"t":"2026-10-02T15:15:00Z","v":1404,"vw":30.899812},{"c":30.91,"h":30.91,"l":30.875,"n":21,"o":30.8999,"t":"2026-10-02T15:30:00Z","v":7300,"vw":30.8912},{"c":30.915,"h":30.92,"l":30.915,"n":13,"o":30.915,"t":"2026-10-02T15:45:00Z","v":1849,"vw":30.915294},{"c":30.895,"h":30.95,"l":30.895,"n":30,"o":30.92,"t":"2026-10-02T16:00:00Z","v":8838,"vw":30.924069},{"c":30.96,"h":30.96,"l":30.885,"n":22,"o":30.895,"t":"2026-10-02T16:15:00Z","v":3239,"vw":30.895509},{"c":30.965,"h":30.965,"l":30.965,"n":4,"o":30.965,"t":"2026-10-02T16:30:00Z","v":2766,"vw":30.965},{"c":31,"h":31.02,"l":30.982,"n":49,"o":31.02,"t":"2026-10-02T16:45:00Z","v":11795,"vw":30.991124},{"c":30.9999,"h":31,"l":30.9701,"n":29,"o":30.9851,"t":"2026-10-02T17:00:00Z","v":7212,"vw":30.984633},{"c":30.985,"h":31,"l":30.975,"n":17,"o":30.99,"t":"2026-10-02T17:15:00Z","v":1498,"vw":30.992477},{"c":30.975,"h":31.0099,"l":30.975,"n":6,"o":31.0099,"t":"2026-10-02T17:30:00Z","v":442,"vw":30.987741},{"c":31.03,"h":31.04,"l":30.98,"n":145,"o":31.02,"t":"2026-10-02T17:45:00Z","v":33934,"vw":31.025951},{"c":31.05,"h":31.05,"l":31.03,"n":15,"o":31.0367,"t":"2026-10-02T18:00:00Z","v":5843,"vw":31.047321},{"c":31.0233,"h":31.0671,"l":31.0233,"n":66,"o":31.05,"t":"2026-10-02T18:15:00Z","v":14325,"vw":31.052574},{"c":31.035,"h":31.035,"l":31.02,"n":17,"o":31.0201,"t":"2026-10-02T18:30:00Z","v":3189,"vw":31.022496},{"c":31.0399,"h":31.04,"l":31.025,"n":25,"o":31.0257,"t":"2026-10-02T18:45:00Z","v":7081,"vw":31.030458},{"c":31.05,"h":31.055,"l":31.02,"n":20,"o":31.0315,"t":"2026-10-02T19:00:00Z","v":5646,"vw":31.034491},{"c":31.065,"h":31.0799,"l":31.05,"n":38,"o":31.0799,"t":"2026-10-02T19:15:00Z","v":17082,"vw":31.076328},{"c":31.115,"h":31.13,"l":31.09,"n":81,"o":31.11,"t":"2026-10-02T19:30:00Z","v":335596,"vw":31.129226},{"c":31.13,"h":31.17,"l":31.1101,"n":106,"o":31.1299,"t":"2026-10-02T19:45:00Z","v":18585,"vw":31.137036},{"c":31.13,"h":31.13,"l":31.13,"n":8,"o":31.13,"t":"2026-10-02T20:00:00Z","v":207,"vw":31.13},{"c":31,"h":31,"l":31,"n":2,"o":31,"t":"2026-10-02T21:15:00Z","v":116,"vw":31},{"c":31.13,"h":31.13,"l":31.13,"n":2,"o":31.13,"t":"2026-10-05T13:15:00Z","v":200,"vw":31.13},{"c":31.13,"h":31.2,"l":31.12,"n":30,"o":31.12,"t":"2026-10-05T13:30:00Z","v":9059,"vw":31.136889},{"c":31.13,"h":31.145,"l":31.1,"n":11,"o":31.13,"t":"2026-10-05T13:45:00Z","v":3340,"vw":31.130691},{"c":31.09,"h":31.1822,"l":31.09,"n":12,"o":31.1467,"t":"2026-10-05T14:00:00Z","v":3949,"vw":31.168095},{"c":31.109,"h":31.15,"l":31.105,"n":48,"o":31.15,"t":"2026-10-05T14:15:00Z","v":5700,"vw":31.125604},{"c":31.14,"h":31.14,"l":31.1,"n":19,"o":31.105,"t":"2026-10-05T14:30:00Z","v":3930,"vw":31.13214},{"c":31.205,"h":31.205,"l":31.18,"n":12,"o":31.18,"t":"2026-10-05T14:45:00Z","v":2024,"vw":31.198516},{"c":31.26,"h":31.27,"l":31.21,"n":34,"o":31.21,"t":"2026-10-05T15:00:00Z","v":6292,"vw":31.243364},{"c":31.29,"h":31.3,"l":31.265,"n":20,"o":31.3,"t":"2026-10-05T15:15:00Z","v":4892,"vw":31.285012},{"c":31.25,"h":31.285,"l":31.25,"n":24,"o":31.285,"t":"2026-10-05T15:30:00Z","v":3003,"vw":31.268454},{"c":31.18,"h":31.265,"l":31.18,"n":101,"o":31.265,"t":"2026-10-05T15:45:00Z","v":27493,"vw":31.210302},{"c":31.175,"h":31.19,"l":31.175,"n":17,"o":31.1892,"t":"2026-10-05T16:00:00Z","v":3983,"vw":31.179666},{"c":31.159,"h":31.19,"l":31.15,"n":25,"o":31.175,"t":"2026-10-05T16:15:00Z","v":7252,"vw":31.17392},{"c":31.19,"h":31.19,"l":31.165,"n":8,"o":31.17,"t":"2026-10-05T16:30:00Z","v":809,"vw":31.172496},{"c":31.185,"h":31.2,"l":31.1701,"n":17,"o":31.19,"t":"2026-10-05T16:45:00Z","v":3128,"vw":31.183977},{"c":31.18,"h":31.2,"l":31.18,"n":41,"o":31.1872,"t":"2026-10-05T17:00:00Z","v":3853,"vw":31.186969},{"c":31.18,"h":31.18,"l":31.17,"n":4,"o":31.17,"t":"2026-10-05T17:15:00Z","v":2024,"vw":31.174851},{"c":31.149,"h":31.18,"l":31.13,"n":38,"o":31.18,"t":"2026-10-05T17:30:00Z","v":8094,"vw":31.14957},{"c":31.15,"h":31.15,"l":31.15,"n":6,"o":31.15,"t":"2026-10-05T17:45:00Z","v":1202,"vw":31.15},{"c":31.19,"h":31.19,"l":31.15,"n":10,"o":31.15,"t":"2026-10-05T18:00:00Z","v":1259,"vw":31.183203},{"c":31.14,"h":31.19,"l":31.14,"n":31,"o":31.17,"t":"2026-10-05T18:15:00Z","v":2698,"vw":31.174895},{"c":31.09,"h":31.139,"l":31.07,"n":18,"o":31.11,"t":"2026-10-05T18:30:00Z","v":2123,"vw":31.108246},{"c":31.075,"h":31.1,"l":31.06,"n":35,"o":31.095,"t":"2026-10-05T18:45:00Z","v":5048,"vw":31.090981},{"c":31.085,"h":31.09,"l":31.04,"n":30,"o":31.0601,"t":"2026-10-05T19:00:00Z","v":36526,"vw":31.043084},{"c":31.08,"h":31.1,"l":31.08,"n":14,"o":31.1,"t":"2026-10-05T19:15:00Z","v":1237,"vw":31.086364},{"c":31.075,"h":31.09,"l":31.075,"n":10,"o":31.09,"t":"2026-10-05T19:30:00Z","v":12816,"vw":31.085143},{"c":31.113,"h":31.14,"l":31.075,"n":79,"o":31.075,"t":"2026-10-05T19:45:00Z","v":14070,"vw":31.118146},{"c":31.11,"h":31.11,"l":31.11,"n":3,"o":31.11,"t":"2026-10-05T20:00:00Z","v":288,"vw":31.11},{"c":31,"h":31.4955,"l":30.995,"n":37,"o":31.35,"t":"2026-10-06T13:30:00Z","v":3245,"vw":31.189155},{"c":30.99,"h":31.0122,"l":30.945,"n":10,"o":30.985,"t":"2026-10-06T13:45:00Z","v":2257,"vw":31.002952},{"c":30.98,"h":31.02,"l":30.94,"n":19,"o":30.99,"t":"2026-10-06T14:00:00Z","v":2541,"vw":30.974573},{"c":30.98,"h":31.01,"l":30.98,"n":23,"o":31.01,"t":"2026-10-06T14:15:00Z","v":4579,"vw":30.990645},{"c":31.02,"h":31.045,"l":31.005,"n":40,"o":31.02,"t":"2026-10-06T14:30:00Z","v":4375,"vw":31.029457},{"c":31.0899,"h":31.0899,"l":30.9818,"n":8,"o":31.01,"t":"2026-10-06T14:45:00Z","v":1356,"vw":31.018439},{"c":30.99,"h":31.07,"l":30.99,"n":22,"o":31.04,"t":"2026-10-06T15:00:00Z","v":14100,"vw":31.010411},{"c":31.055,"h":31.07,"l":30.99,"n":38,"o":31.03,"t":"2026-10-06T15:15:00Z","v":8395,"vw":31.037104},{"c":31.13,"h":31.13,"l":31.07,"n":24,"o":31.07,"t":"2026-10-06T15:30:00Z","v":2574,"vw":31.093273},{"c":31.135,"h":31.15,"l":31.09,"n":17,"o":31.13,"t":"2026-10-06T15:45:00Z","v":2930,"vw":31.143505},{"c":31.18,"h":31.18,"l":31.13,"n":19,"o":31.135,"t":"2026-10-06T16:00:00Z","v":4476,"vw":31.143196},{"c":31.2605,"h":31.2795,"l":31.185,"n":16,"o":31.185,"t":"2026-10-06T16:15:00Z","v":3638,"vw":31.265218},{"c":31.2999,"h":31.2999,"l":31.23,"n":12,"o":31.2799,"t":"2026-10-06T16:30:00Z","v":3558,"vw":31.285401},{"c":31.265,"h":31.285,"l":31.23,"n":9,"o":31.26,"t":"2026-10-06T16:45:00Z","v":2163,"vw":31.244732},{"c":31.305,"h":31.35,"l":31.27,"n":28,"o":31.27,"t":"2026-10-06T17:00:00Z","v":4229,"vw":31.298952},{"c":31.345,"h":31.3899,"l":31.27,"n":10,"o":31.35,"t":"2026-10-06T17:15:00Z","v":2082,"vw":31.359193},{"c":31.33,"h":31.4,"l":31.33,"n":33,"o":31.4,"t":"2026-10-06T17:30:00Z","v":3053,"vw":31.362009},{"c":31.28,"h":31.36,"l":31.28,"n":48,"o":31.36,"t":"2026-10-06T17:45:00Z","v":2757,"vw":31.333774},{"c":31.355,"h":31.38,"l":31.31,"n":63,"o":31.325,"t":"2026-10-06T18:00:00Z","v":10439,"vw":31.342453},{"c":31.4,"h":31.4,"l":31.355,"n":16,"o":31.36,"t":"2026-10-06T18:15:00Z","v":9680,"vw":31.361454},{"c":31.4,"h":31.4,"l":31.38,"n":26,"o":31.395,"t":"2026-10-06T18:30:00Z","v":3259,"vw":31.398488},{"c":31.42,"h":31.43,"l":31.38,"n":17,"o":31.405,"t":"2026-10-06T18:45:00Z","v":1894,"vw":31.421943},{"c":31.43,"h":31.43,"l":31.385,"n":18,"o":31.39,"t":"2026-10-06T19:00:00Z","v":4640,"vw":31.410205},{"c":31.3906,"h":31.425,"l":31.39,"n":20,"o":31.41,"t":"2026-10-06T19:15:00Z","v":3272,"vw":31.40528},{"c":31.415,"h":31.415,"l":31.41,"n":18,"o":31.41,"t":"2026-10-06T19:30:00Z","v":1413,"vw":31.410419},{"c":31.37,"h":31.45,"l":31.37,"n":73,"o":31.4006,"t":"2026-10-06T19:45:00Z","v":11261,"vw":31.419228},{"c":31.46,"h":31.46,"l":31.46,"n":4,"o":31.46,"t":"2026-10-06T20:00:00Z","v":703,"vw":31.46},{"c":31.94,"h":31.94,"l":31.94,"n":1,"o":31.94,"t":"2026-10-07T11:00:00Z","v":200,"vw":31.94},{"c":31.37,"h":31.37,"l":31.32,"n":8,"o":31.32,"t":"2026-10-07T13:15:00Z","v":1152,"vw":31.342727},{"c":31.43,"h":31.43,"l":31.31,"n":19,"o":31.31,"t":"2026-10-07T13:30:00Z","v":4918,"vw":31.338637},{"c":31.38,"h":31.42,"l":31.38,"n":31,"o":31.41,"t":"2026-10-07T13:45:00Z","v":7007,"vw":31.401972},{"c":31.34,"h":31.36,"l":31.339,"n":16,"o":31.36,"t":"2026-10-07T14:00:00Z","v":1405,"vw":31.346994},{"c":31.34,"h":31.3452,"l":31.34,"n":14,"o":31.34,"t":"2026-10-07T14:15:00Z","v":827,"vw":31.341892},{"c":31.305,"h":31.335,"l":31.29,"n":29,"o":31.335,"t":"2026-10-07T14:30:00Z","v":2413,"vw":31.3054},{"c":31.31,"h":31.33,"l":31.29,"n":21,"o":31.325,"t":"2026-10-07T14:45:00Z","v":6328,"vw":31.314348},{"c":31.33,"h":31.33,"l":31.3001,"n":14,"o":31.33,"t":"2026-10-07T15:00:00Z","v":1243,"vw":31.316},{"c":31.31,"h":31.37,"l":31.31,"n":39,"o":31.34,"t":"2026-10-07T15:15:00Z","v":132921,"vw":31.369478},{"c":31.34,"h":31.35,"l":31.28,"n":48,"o":31.3,"t":"2026-10-07T15:30:00Z","v":8249,"vw":31.319219},{"c":31.23,"h":31.315,"l":31.23,"n":20,"o":31.315,"t":"2026-10-07T15:45:00Z","v":1724,"vw":31.294858},{"c":31.185,"h":31.2855,"l":31.16,"n":40,"o":31.24,"t":"2026-10-07T16:00:00Z","v":9279,"vw":31.201613},{"c":31.2489,"h":31.26,"l":31.23,"n":11,"o":31.26,"t":"2026-10-07T16:15:00Z","v":1002,"vw":31.248549},{"c":31.215,"h":31.25,"l":31.215,"n":16,"o":31.249,"t":"2026-10-07T16:30:00Z","v":3160,"vw":31.238277},{"c":31.195,"h":31.235,"l":31.19,"n":10,"o":31.235,"t":"2026-10-07T16:45:00Z","v":4167,"vw":31.20162},{"c":31.175,"h":31.19,"l":31.175,"n":13,"o":31.19,"t":"2026-10-07T17:00:00Z","v":1650,"vw":31.180779},{"c":31.14,"h":31.15,"l":31.14,"n":18,"o":31.15,"t":"2026-10-07T17:15:00Z","v":6167,"vw":31.149687},{"c":31.12,"h":31.14,"l":31.12,"n":37,"o":31.13,"t":"2026-10-07T17:30:00Z","v":4277,"vw":31.128508},{"c":31.13,"h":31.15,"l":31.085,"n":69,"o":31.09,"t":"2026-10-07T17:45:00Z","v":6330,"vw":31.115553},{"c":31.16,"h":31.18,"l":31.14,"n":14,"o":31.1544,"t":"2026-10-07T18:00:00Z","v":2809,"vw":31.162689},{"c":31.2,"h":31.2,"l":31.175,"n":8,"o":31.175,"t":"2026-10-07T18:15:00Z","v":1217,"vw":31.195459},{"c":31.19,"h":31.19,"l":31.17,"n":10,"o":31.17,"t":"2026-10-07T18:30:00Z","v":731,"vw":31.176723},{"c":31.19,"h":31.19,"l":31.19,"n":4,"o":31.19,"t":"2026-10-07T18:45:00Z","v":172,"vw":31.19},{"c":31.25,"h":31.285,"l":31.23,"n":44,"o":31.24,"t":"2026-10-07T19:00:00Z","v":3911,"vw":31.253959},{"c":31.26,"h":31.28,"l":31.23,"n":21,"o":31.25,"t":"2026-10-07T19:15:00Z","v":28366,"vw":31.269322},{"c":31.23,"h":31.27,"l":31.22,"n":211,"o":31.255,"t":"2026-10-07T19:30:00Z","v":73413,"vw":31.251761},{"c":31.27,"h":31.28,"l":31.24,"n":97,"o":31.255,"t":"2026-10-07T19:45:00Z","v":24901,"vw":31.265374},{"c":31.2,"h":31.28,"l":31.2,"n":10,"o":31.28,"t":"2026-10-07T20:00:00Z","v":1319,"vw":31.25561},{"c":31.33,"h":31.4081,"l":31.33,"n":14,"o":31.33,"t":"2026-10-08T13:30:00Z","v":2492,"vw":31.362749},{"c":31.4036,"h":31.416,"l":31.3712,"n":8,"o":31.385,"t":"2026-10-08T13:45:00Z","v":4288,"vw":31.395706},{"c":31.44,"h":31.44,"l":31.41,"n":9,"o":31.4299,"t":"2026-10-08T14:00:00Z","v":767,"vw":31.423637},{"c":31.4,"h":31.46,"l":31.395,"n":34,"o":31.45,"t":"2026-10-08T14:15:00Z","v":3601,"vw":31.425836},{"c":31.44,"h":31.45,"l":31.38,"n":84,"o":31.39,"t":"2026-10-08T14:30:00Z","v":20916,"vw":31.420492},{"c":31.4726,"h":31.4726,"l":31.45,"n":19,"o":31.45,"t":"2026-10-08T14:45:00Z","v":3027,"vw":31.461237},{"c":31.483,"h":31.5,"l":31.47,"n":40,"o":31.475,"t":"2026-10-08T15:00:00Z","v":6818,"vw":31.486988},{"c":31.46,"h":31.5,"l":31.46,"n":34,"o":31.5,"t":"2026-10-08T15:15:00Z","v":5839,"vw":31.481889},{"c":31.47,"h":31.4944,"l":31.47,"n":13,"o":31.4944,"t":"2026-10-08T15:30:00Z","v":5474,"vw":31.489202},{"c":31.455,"h":31.49,"l":31.455,"n":16,"o":31.475,"t":"2026-10-08T15:45:00Z","v":1608,"vw":31.478888},{"c":31.45,"h":31.455,"l":31.44,"n":11,"o":31.455,"t":"2026-10-08T16:00:00Z","v":2022,"vw":31.4505},{"c":31.29,"h":31.445,"l":31.23,"n":72,"o":31.445,"t":"2026-10-08T16:15:00Z","v":17079,"vw":31.38105},{"c":31.3,"h":31.32,"l":31.29,"n":48,"o":31.309,"t":"2026-10-08T16:30:00Z","v":10872,"vw":31.311531},{"c":31.26,"h":31.28,"l":31.23,"n":52,"o":31.28,"t":"2026-10-08T16:45:00Z","v":7807,"vw":31.262024},{"c":31.265,"h":31.28,"l":31.2348,"n":16,"o":31.28,"t":"2026-10-08T17:00:00Z","v":2008,"vw":31.255107},{"c":31.31,"h":31.31,"l":31.2256,"n":64,"o":31.28,"t":"2026-10-08T17:15:00Z","v":8753,"vw":31.275052},{"c":31.34,"h":31.34,"l":31.31,"n":17,"o":31.31,"t":"2026-10-08T17:30:00Z","v":1833,"vw":31.321765},{"c":31.35,"h":31.36,"l":31.3301,"n":46,"o":31.3401,"t":"2026-10-08T17:45:00Z","v":26843,"vw":31.342263},{"c":31.4,"h":31.42,"l":31.345,"n":22,"o":31.345,"t":"2026-10-08T18:00:00Z","v":1882,"vw":31.393236},{"c":31.37,"h":31.405,"l":31.37,"n":9,"o":31.405,"t":"2026-10-08T18:15:00Z","v":1897,"vw":31.397601},{"c":31.375,"h":31.397,"l":31.365,"n":10,"o":31.365,"t":"2026-10-08T18:30:00Z","v":13397,"vw":31.377723},{"c":31.37,"h":31.38,"l":31.35,"n":78,"o":31.38,"t":"2026-10-08T18:45:00Z","v":9408,"vw":31.357778},{"c":31.385,"h":31.385,"l":31.35,"n":25,"o":31.3696,"t":"2026-10-08T19:00:00Z","v":3952,"vw":31.366556},{"c":31.35,"h":31.37,"l":31.35,"n":29,"o":31.37,"t":"2026-10-08T19:15:00Z","v":3455,"vw":31.35644},{"c":31.33,"h":31.35,"l":31.315,"n":140,"o":31.35,"t":"2026-10-08T19:30:00Z","v":30161,"vw":31.328664},{"c":31.27,"h":31.34,"l":31.27,"n":108,"o":31.335,"t":"2026-10-08T19:45:00Z","v":27939,"vw":31.318851},{"c":31.27,"h":31.27,"l":31.27,"n":7,"o":31.27,"t":"2026-10-08T20:00:00Z","v":112,"vw":31.27},{"c":31.46,"h":31.49,"l":31.456,"n":22,"o":31.49,"t":"2026-10-09T13:30:00Z","v":7004,"vw":31.481088},{"c":31.485,"h":31.515,"l":31.485,"n":3,"o":31.515,"t":"2026-10-09T13:45:00Z","v":331,"vw":31.496818},{"c":31.485,"h":31.5327,"l":31.48,"n":22,"o":31.52,"t":"2026-10-09T14:00:00Z","v":4458,"vw":31.501219},{"c":31.49,"h":31.5197,"l":31.46,"n":38,"o":31.49,"t":"2026-10-09T14:15:00Z","v":4775,"vw":31.492978},{"c":31.57,"h":31.57,"l":31.5095,"n":4,"o":31.5095,"t":"2026-10-09T14:30:00Z","v":2768,"vw":31.534719},{"c":31.57,"h":31.5899,"l":31.52,"n":23,"o":31.53,"t":"2026-10-09T14:45:00Z","v":4311,"vw":31.556811},{"c":31.5908,"h":31.61,"l":31.57,"n":94,"o":31.57,"t":"2026-10-09T15:00:00Z","v":28040,"vw":31.601825},{"c":31.48,"h":31.57,"l":31.48,"n":28,"o":31.57,"t":"2026-10-09T15:15:00Z","v":4601,"vw":31.548813},{"c":31.53,"h":31.53,"l":31.53,"n":4,"o":31.53,"t":"2026-10-09T15:30:00Z","v":632,"vw":31.53},{"c":31.48,"h":31.55,"l":31.4701,"n":27,"o":31.53,"t":"2026-10-09T15:45:00Z","v":4481,"vw":31.498896},{"c":31.4482,"h":31.47,"l":31.42,"n":16,"o":31.465,"t":"2026-10-09T16:00:00Z","v":2923,"vw":31.452591},{"c":31.385,"h":31.469,"l":31.35,"n":24,"o":31.469,"t":"2026-10-09T16:15:00Z","v":3566,"vw":31.421287},{"c":31.42,"h":31.42,"l":31.385,"n":3,"o":31.385,"t":"2026-10-09T16:30:00Z","v":388,"vw":31.401959},{"c":31.355,"h":31.3814,"l":31.33,"n":20,"o":31.3814,"t":"2026-10-09T16:45:00Z","v":4046,"vw":31.358604},{"c":31.38,"h":31.38,"l":31.32,"n":10,"o":31.35,"t":"2026-10-09T17:00:00Z","v":1094,"vw":31.34869},{"c":31.41,"h":31.41,"l":31.35,"n":14,"o":31.35,"t":"2026-10-09T17:15:00Z","v":2234,"vw":31.361945},{"c":31.445,"h":31.4699,"l":31.41,"n":10,"o":31.4699,"t":"2026-10-09T17:30:00Z","v":945,"vw":31.439224},{"c":31.445,"h":31.45,"l":31.41,"n":10,"o":31.445,"t":"2026-10-09T17:45:00Z","v":1556,"vw":31.443613},{"c":31.525,"h":31.53,"l":31.45,"n":57,"o":31.53,"t":"2026-10-09T18:00:00Z","v":120639,"vw":31.528934},{"c":31.515,"h":31.545,"l":31.46,"n":28,"o":31.53,"t":"2026-10-09T18:15:00Z","v":6836,"vw":31.479353},{"c":31.56,"h":31.57,"l":31.495,"n":14,"o":31.51,"t":"2026-10-09T18:30:00Z","v":48511,"vw":31.511216},{"c":31.3951,"h":31.575,"l":31.3951,"n":38,"o":31.495,"t":"2026-10-09T18:45:00Z","v":11013,"vw":31.437157},{"c":31.385,"h":31.46,"l":31.3487,"n":13,"o":31.46,"t":"2026-10-09T19:00:00Z","v":3686,"vw":31.390281},{"c":31.415,"h":31.44,"l":31.34,"n":24,"o":31.39,"t":"2026-10-09T19:15:00Z","v":2541,"vw":31.381441},{"c":31.4384,"h":31.47,"l":31.3526,"n":76,"o":31.45,"t":"2026-10-09T19:30:00Z","v":9089,"vw":31.405798},{"c":31.415,"h":31.46,"l":31.415,"n":32,"o":31.45,"t":"2026-10-09T19:45:00Z","v":3489,"vw":31.438002},{"c":31.46,"h":31.46,"l":31.39,"n":10,"o":31.39,"t":"2026-10-09T20:00:00Z","v":2934,"vw":31.415535},{"c":31.62,"h":31.68,"l":31.62,"n":23,"o":31.68,"t":"2026-10-12T13:30:00Z","v":5060,"vw":31.667837},{"c":31.638,"h":31.67,"l":31.63,"n":53,"o":31.66,"t":"2026-10-12T13:45:00Z","v":10073,"vw":31.639089},{"c":31.64,"h":31.67,"l":31.635,"n":34,"o":31.635,"t":"2026-10-12T14:00:00Z","v":5136,"vw":31.654507},{"c":31.65,"h":31.68,"l":31.65,"n":9,"o":31.65,"t":"2026-10-12T14:15:00Z","v":3169,"vw":31.669292},{"c":31.655,"h":31.6899,"l":31.65,"n":26,"o":31.67,"t":"2026-10-12T14:30:00Z","v":4006,"vw":31.669446},{"c":31.7,"h":31.7,"l":31.64,"n":24,"o":31.64,"t":"2026-10-12T14:45:00Z","v":3173,"vw":31.685397},{"c":31.685,"h":31.69,"l":31.67,"n":28,"o":31.685,"t":"2026-10-12T15:00:00Z","v":3160,"vw":31.684282},{"c":31.655,"h":31.67,"l":31.655,"n":9,"o":31.67,"t":"2026-10-12T15:15:00Z","v":3419,"vw":31.660266},{"c":31.72,"h":31.73,"l":31.7,"n":15,"o":31.7,"t":"2026-10-12T15:30:00Z","v":2864,"vw":31.710619},{"c":31.735,"h":31.74,"l":31.71,"n":51,"o":31.73,"t":"2026-10-12T15:45:00Z","v":5429,"vw":31.724124},{"c":31.74,"h":31.76,"l":31.73,"n":12,"o":31.76,"t":"2026-10-12T16:00:00Z","v":1062,"vw":31.747353},{"c":31.74,"h":31.76,"l":31.73,"n":30,"o":31.73,"t":"2026-10-12T16:15:00Z","v":5249,"vw":31.74949},{"c":31.74,"h":31.76,"l":31.73,"n":17,"o":31.75,"t":"2026-10-12T16:30:00Z","v":2799,"vw":31.740658},{"c":31.7536,"h":31.7567,"l":31.72,"n":24,"o":31.74,"t":"2026-10-12T16:45:00Z","v":3978,"vw":31.741913},{"c":31.71,"h":31.71,"l":31.71,"n":3,"o":31.71,"t":"2026-10-12T17:00:00Z","v":290,"vw":31.71},{"c":31.66,"h":31.78,"l":31.66,"n":99,"o":31.78,"t":"2026-10-12T17:15:00Z","v":13283,"vw":31.72431},{"c":31.755,"h":31.76,"l":31.6501,"n":33,"o":31.67,"t":"2026-10-12T17:30:00Z","v":9819,"vw":31.680239},{"c":31.7072,"h":31.755,"l":31.7072,"n":7,"o":31.755,"t":"2026-10-12T17:45:00Z","v":825,"vw":31.74023},{"c":31.805,"h":31.8051,"l":31.76,"n":9,"o":31.76,"t":"2026-10-12T18:00:00Z","v":855,"vw":31.790346},{"c":31.69,"h":31.8733,"l":31.69,"n":58,"o":31.805,"t":"2026-10-12T18:15:00Z","v":12718,"vw":31.839708},{"c":31.68,"h":31.7986,"l":31.68,"n":20,"o":31.69,"t":"2026-10-12T18:30:00Z","v":4335,"vw":31.74177},{"c":31.68,"h":31.74,"l":31.65,"n":118,"o":31.72,"t":"2026-10-12T18:45:00Z","v":19366,"vw":31.693104},{"c":31.71,"h":31.71,"l":31.68,"n":14,"o":31.71,"t":"2026-10-12T19:00:00Z","v":1190,"vw":31.69713},{"c":31.675,"h":31.72,"l":31.675,"n":18,"o":31.71,"t":"2026-10-12T19:15:00Z","v":2105,"vw":31.692578},{"c":31.67,"h":31.69,"l":31.64,"n":12,"o":31.683,"t":"2026-10-12T19:30:00Z","v":1447,"vw":31.675208},{"c":31.64,"h":31.7,"l":31.64,"n":86,"o":31.67,"t":"2026-10-12T19:45:00Z","v":8457,"vw":31.669137},{"c":31.67,"h":31.67,"l":31.67,"n":7,"o":31.67,"t":"2026-10-12T20:00:00Z","v":594,"vw":31.67},{"c":31.67,"h":31.67,"l":31.67,"n":1,"o":31.67,"t":"2026-10-13T08:15:00Z","v":141,"vw":31.67},{"c":31.64,"h":31.66,"l":31.63,"n":19,"o":31.66,"t":"2026-10-13T13:30:00Z","v":6607,"vw":31.639392},{"c":31.64,"h":31.68,"l":31.64,"n":13,"o":31.67,"t":"2026-10-13T13:45:00Z","v":1629,"vw":31.663911},{"c":31.7,"h":31.7399,"l":31.69,"n":12,"o":31.69,"t":"2026-10-13T14:00:00Z","v":1834,"vw":31.698169},{"c":31.68,"h":31.7,"l":31.67,"n":32,"o":31.7,"t":"2026-10-13T14:15:00Z","v":3201,"vw":31.679843},{"c":31.69,"h":31.69,"l":31.64,"n":45,"o":31.665,"t":"2026-10-13T14:30:00Z","v":9417,"vw":31.653139},{"c":31.69,"h":31.699,"l":31.67,"n":41,"o":31.68,"t":"2026-10-13T14:45:00Z","v":8391,"vw":31.686701},{"c":31.685,"h":31.715,"l":31.68,"n":55,"o":31.715,"t":"2026-10-13T15:00:00Z","v":5618,"vw":31.68557},{"c":31.745,"h":31.745,"l":31.705,"n":12,"o":31.705,"t":"2026-10-13T15:15:00Z","v":949,"vw":31.7233},{"c":31.735,"h":31.7412,"l":31.735,"n":6,"o":31.74,"t":"2026-10-13T15:30:00Z","v":804,"vw":31.737566},{"c":31.725,"h":31.735,"l":31.725,"n":16,"o":31.735,"t":"2026-10-13T15:45:00Z","v":1713,"vw":31.727857},{"c":31.7,"h":31.7,"l":31.68,"n":17,"o":31.68,"t":"2026-10-13T16:00:00Z","v":1708,"vw":31.685588},{"c":31.6891,"h":31.6891,"l":31.6891,"n":2,"o":31.6891,"t":"2026-10-13T16:15:00Z","v":173,"vw":31.6891},{"c":31.75,"h":31.75,"l":31.695,"n":10,"o":31.695,"t":"2026-10-13T16:30:00Z","v":768,"vw":31.709247},{"c":31.73,"h":31.73,"l":31.725,"n":17,"o":31.725,"t":"2026-10-13T16:45:00Z","v":1492,"vw":31.726991},{"c":31.73,"h":31.74,"l":31.73,"n":16,"o":31.73,"t":"2026-10-13T17:00:00Z","v":1174,"vw":31.735232},{"c":31.75,"h":31.7799,"l":31.73,"n":31,"o":31.7799,"t":"2026-10-13T17:15:00Z","v":4784,"vw":31.745647},{"c":31.73,"h":31.75,"l":31.73,"n":5,"o":31.745,"t":"2026-10-13T17:30:00Z","v":675,"vw":31.745692},{"c":31.73,"h":31.7699,"l":31.69,"n":267,"o":31.725,"t":"2026-10-13T17:45:00Z","v":50974,"vw":31.745343},{"c":31.735,"h":31.75,"l":31.72,"n":35,"o":31.7475,"t":"2026-10-13T18:00:00Z","v":4372,"vw":31.730667},{"c":31.74,"h":31.75,"l":31.7277,"n":14,"o":31.7277,"t":"2026-10-13T18:15:00Z","v":1131,"vw":31.738468},{"c":31.705,"h":31.73,"l":31.7001,"n":51,"o":31.7001,"t":"2026-10-13T18:30:00Z","v":17511,"vw":31.726547},{"c":31.705,"h":31.705,"l":31.705,"n":2,"o":31.705,"t":"2026-10-13T18:45:00Z","v":446,"vw":31.705},{"c":31.72,"h":31.72,"l":31.705,"n":26,"o":31.72,"t":"2026-10-13T19:00:00Z","v":5677,"vw":31.715759},{"c":31.73,"h":31.73,"l":31.73,"n":3,"o":31.73,"t":"2026-10-13T19:15:00Z","v":130,"vw":31.73},{"c":31.77,"h":31.77,"l":31.725,"n":26,"o":31.735,"t":"2026-10-13T19:30:00Z","v":4127,"vw":31.745632},{"c":31.745,"h":31.77,"l":31.745,"n":51,"o":31.76,"t":"2026-10-13T19:45:00Z","v":12100,"vw":31.75416},{"c":31.76,"h":31.76,"l":31.76,"n":6,"o":31.76,"t":"2026-10-13T20:00:00Z","v":275,"vw":31.76},{"c":31.78,"h":31.78,"l":31.77,"n":5,"o":31.77,"t":"2026-10-13T20:15:00Z","v":1370,"vw":31.772701},{"c":31.68,"h":31.68,"l":31.68,"n":1,"o":31.68,"t":"2026-10-14T13:15:00Z","v":200,"vw":31.68},{"c":31.7,"h":31.71,"l":31.68,"n":7,"o":31.71,"t":"2026-10-14T13:30:00Z","v":1895,"vw":31.70384},{"c":31.58,"h":31.65,"l":31.57,"n":27,"o":31.62,"t":"2026-10-14T13:45:00Z","v":12532,"vw":31.620361},{"c":31.57,"h":31.6,"l":31.56,"n":29,"o":31.5899,"t":"2026-10-14T14:00:00Z","v":3462,"vw":31.577568},{"c":31.53,"h":31.6,"l":31.53,"n":15,"o":31.58,"t":"2026-10-14T14:15:00Z","v":2722,"vw":31.5911},{"c":31.52,"h":31.56,"l":31.52,"n":35,"o":31.56,"t":"2026-10-14T14:30:00Z","v":4918,"vw":31.539458},{"c":31.48,"h":31.5299,"l":31.48,"n":44,"o":31.52,"t":"2026-10-14T14:45:00Z","v":5511,"vw":31.503506},{"c":31.48,"h":31.52,"l":31.48,"n":30,"o":31.5,"t":"2026-10-14T15:00:00Z","v":5410,"vw":31.494465},{"c":31.48,"h":31.49,"l":31.46,"n":23,"o":31.48,"t":"2026-10-14T15:15:00Z","v":2634,"vw":31.480934},{"c":31.45,"h":31.47,"l":31.45,"n":8,"o":31.47,"t":"2026-10-14T15:30:00Z","v":542,"vw":31.462},{"c":31.51,"h":31.51,"l":31.42,"n":64,"o":31.43,"t":"2026-10-14T15:45:00Z","v":6028,"vw":31.453036},{"c":31.515,"h":31.515,"l":31.5,"n":30,"o":31.5,"t":"2026-10-14T16:00:00Z","v":1500,"vw":31.506},{"c":31.51,"h":31.515,"l":31.5,"n":14,"o":31.5,"t":"2026-10-14T16:15:00Z","v":1221,"vw":31.505444},{"c":31.57,"h":31.585,"l":31.52,"n":49,"o":31.52,"t":"2026-10-14T16:30:00Z","v":5436,"vw":31.546429},{"c":31.54,"h":31.5556,"l":31.54,"n":4,"o":31.5496,"t":"2026-10-14T16:45:00Z","v":786,"vw":31.551372},{"c":31.53,"h":31.58,"l":31.52,"n":26,"o":31.58,"t":"2026-10-14T17:00:00Z","v":5911,"vw":31.567993},{"c":31.54,"h":31.55,"l":31.51,"n":54,"o":31.54,"t":"2026-10-14T17:15:00Z","v":35558,"vw":31.535496},{"c":31.56,"h":31.5608,"l":31.54,"n":23,"o":31.54,"t":"2026-10-14T17:30:00Z","v":2596,"vw":31.552156},{"c":31.54,"h":31.5958,"l":31.54,"n":31,"o":31.58,"t":"2026-10-14T17:45:00Z","v":2704,"vw":31.571804},{"c":31.53,"h":31.55,"l":31.5,"n":200,"o":31.55,"t":"2026-10-14T18:00:00Z","v":19648,"vw":31.522091},{"c":31.5,"h":31.54,"l":31.5,"n":126,"o":31.53,"t":"2026-10-14T18:15:00Z","v":11878,"vw":31.529344},{"c":31.46,"h":31.495,"l":31.46,"n":42,"o":31.4944,"t":"2026-10-14T18:30:00Z","v":5725,"vw":31.486874},{"c":31.48,"h":31.48,"l":31.46,"n":39,"o":31.46,"t":"2026-10-14T18:45:00Z","v":2715,"vw":31.470543},{"c":31.47,"h":31.48,"l":31.4601,"n":26,"o":31.48,"t":"2026-10-14T19:00:00Z","v":1481,"vw":31.474577},{"c":31.48,"h":31.49,"l":31.47,"n":21,"o":31.48,"t":"2026-10-14T19:15:00Z","v":2072,"vw":31.48325},{"c":31.47,"h":31.49,"l":31.47,"n":62,"o":31.48,"t":"2026-10-14T19:30:00Z","v":5151,"vw":31.479208},{"c":31.48,"h":31.5,"l":31.48,"n":69,"o":31.48,"t":"2026-10-14T19:45:00Z","v":8069,"vw":31.48182},{"c":31.49,"h":31.49,"l":31.49,"n":4,"o":31.49,"t":"2026-10-14T20:00:00Z","v":169,"vw":31.49},{"c":31.29,"h":31.31,"l":31.25,"n":66,"o":31.31,"t":"2026-10-15T13:30:00Z","v":9903,"vw":31.279817},{"c":31.17,"h":31.25,"l":31.155,"n":40,"o":31.25,"t":"2026-10-15T13:45:00Z","v":4898,"vw":31.18155},{"c":31.32,"h":31.34,"l":31.22,"n":28,"o":31.22,"t":"2026-10-15T14:00:00Z","v":2429,"vw":31.293434},{"c":31.34,"h":31.35,"l":31.3,"n":34,"o":31.3001,"t":"2026-10-15T14:15:00Z","v":3689,"vw":31.321839},{"c":31.31,"h":31.33,"l":31.31,"n":8,"o":31.33,"t":"2026-10-15T14:30:00Z","v":750,"vw":31.313333},{"c":31.3,"h":31.33,"l":31.29,"n":9,"o":31.33,"t":"2026-10-15T14:45:00Z","v":2461,"vw":31.302103},{"c":31.34,"h":31.34,"l":31.2901,"n":10,"o":31.2901,"t":"2026-10-15T15:00:00Z","v":1245,"vw":31.296733},{"c":31.38,"h":31.39,"l":31.37,"n":22,"o":31.37,"t":"2026-10-15T15:15:00Z","v":3776,"vw":31.376919},{"c":31.408,"h":31.41,"l":31.37,"n":15,"o":31.37,"t":"2026-10-15T15:30:00Z","v":2709,"vw":31.39611},{"c":31.38,"h":31.39,"l":31.37,"n":33,"o":31.38,"t":"2026-10-15T15:45:00Z","v":5301,"vw":31.379747},{"c":31.36,"h":31.37,"l":31.36,"n":8,"o":31.37,"t":"2026-10-15T16:00:00Z","v":433,"vw":31.36277},{"c":31.37,"h":31.38,"l":31.36,"n":13,"o":31.36,"t":"2026-10-15T16:15:00Z","v":2454,"vw":31.367159},{"c":31.345,"h":31.38,"l":31.345,"n":28,"o":31.38,"t":"2026-10-15T16:30:00Z","v":1022,"vw":31.364146},{"c":31.38,"h":31.38,"l":31.36,"n":10,"o":31.36,"t":"2026-10-15T16:45:00Z","v":921,"vw":31.362736},{"c":31.355,"h":31.36,"l":31.355,"n":8,"o":31.36,"t":"2026-10-15T17:00:00Z","v":1407,"vw":31.35611},{"c":31.38,"h":31.405,"l":31.35,"n":103,"o":31.35,"t":"2026-10-15T17:15:00Z","v":16275,"vw":31.390625},{"c":31.425,"h":31.44,"l":31.38,"n":91,"o":31.39,"t":"2026-10-15T17:30:00Z","v":16128,"vw":31.401638},{"c":31.39,"h":31.41,"l":31.39,"n":9,"o":31.41,"t":"2026-10-15T17:45:00Z","v":915,"vw":31.4},{"c":31.4,"h":31.43,"l":31.36,"n":63,"o":31.41,"t":"2026-10-15T18:00:00Z","v":122107,"vw":31.425321},{"c":31.3922,"h":31.4,"l":31.38,"n":16,"o":31.39,"t":"2026-10-15T18:15:00Z","v":1687,"vw":31.388169},{"c":31.39,"h":31.39,"l":31.38,"n":14,"o":31.38,"t":"2026-10-15T18:30:00Z","v":975,"vw":31.384507},{"c":31.37,"h":31.38,"l":31.37,"n":22,"o":31.38,"t":"2026-10-15T18:45:00Z","v":1411,"vw":31.375261},{"c":31.37,"h":31.38,"l":31.36,"n":26,"o":31.36,"t":"2026-10-15T19:00:00Z","v":3906,"vw":31.369415},{"c":31.355,"h":31.3628,"l":31.35,"n":17,"o":31.36,"t":"2026-10-15T19:15:00Z","v":3333,"vw":31.3608},{"c":31.365,"h":31.3697,"l":31.345,"n":25,"o":31.345,"t":"2026-10-15T19:30:00Z","v":3047,"vw":31.354576},{"c":31.34,"h":31.38,"l":31.34,"n":28,"o":31.35,"t":"2026-10-15T19:45:00Z","v":3982,"vw":31.352805},{"c":31.34,"h":31.34,"l":31.34,"n":1,"o":31.34,"t":"2026-10-15T22:00:00Z","v":200,"vw":31.34},{"c":31.34,"h":31.34,"l":31.34,"n":1,"o":31.34,"t":"2026-10-15T23:00:00Z","v":200,"vw":31.34},{"c":31.4,"h":31.4,"l":31.4,"n":1,"o":31.4,"t":"2026-10-16T11:00:00Z","v":109,"vw":31.4},{"c":31.45,"h":31.49,"l":31.44,"n":17,"o":31.49,"t":"2026-10-16T13:30:00Z","v":7288,"vw":31.463121},{"c":31.44,"h":31.465,"l":31.44,"n":16,"o":31.45,"t":"2026-10-16T13:45:00Z","v":3758,"vw":31.449287},{"c":31.355,"h":31.4007,"l":31.355,"n":6,"o":31.3844,"t":"2026-10-16T14:00:00Z","v":838,"vw":31.391733},{"c":31.44,"h":31.44,"l":31.44,"n":3,"o":31.44,"t":"2026-10-16T14:15:00Z","v":652,"vw":31.44},{"c":31.44,"h":31.48,"l":31.44,"n":5,"o":31.47,"t":"2026-10-16T14:30:00Z","v":447,"vw":31.464719},{"c":31.477,"h":31.477,"l":31.425,"n":21,"o":31.425,"t":"2026-10-16T14:45:00Z","v":4453,"vw":31.436325},{"c":31.49,"h":31.49,"l":31.49,"n":3,"o":31.49,"t":"2026-10-16T15:00:00Z","v":265,"vw":31.49},{"c":31.405,"h":31.45,"l":31.405,"n":11,"o":31.44,"t":"2026-10-16T15:15:00Z","v":610,"vw":31.435128},{"c":31.38,"h":31.43,"l":31.35,"n":58,"o":31.39,"t":"2026-10-16T15:30:00Z","v":25489,"vw":31.412876},{"c":31.48,"h":31.5,"l":31.42,"n":8,"o":31.42,"t":"2026-10-16T15:45:00Z","v":1082,"vw":31.457965},{"c":31.55,"h":31.55,"l":31.51,"n":6,"o":31.525,"t":"2026-10-16T16:00:00Z","v":811,"vw":31.530027},{"c":31.6801,"h":31.69,"l":31.585,"n":28,"o":31.59,"t":"2026-10-16T16:15:00Z","v":2146,"vw":31.641797},{"c":31.74,"h":31.77,"l":31.71,"n":24,"o":31.71,"t":"2026-10-16T16:30:00Z","v":3283,"vw":31.752418},{"c":31.745,"h":31.76,"l":31.715,"n":21,"o":31.715,"t":"2026-10-16T16:45:00Z","v":5430,"vw":31.729041},{"c":31.715,"h":31.715,"l":31.715,"n":3,"o":31.715,"t":"2026-10-16T17:00:00Z","v":900,"vw":31.715},{"c":31.71,"h":31.73,"l":31.6622,"n":41,"o":31.6622,"t":"2026-10-16T17:15:00Z","v":23712,"vw":31.712423},{"c":31.6966,"h":31.74,"l":31.69,"n":16,"o":31.7,"t":"2026-10-16T17:30:00Z","v":1855,"vw":31.710146},{"c":31.71,"h":31.71,"l":31.71,"n":4,"o":31.71,"t":"2026-10-16T17:45:00Z","v":323,"vw":31.71},{"c":31.73,"h":31.74,"l":31.68,"n":40,"o":31.69,"t":"2026-10-16T18:00:00Z","v":12434,"vw":31.694807},{"c":31.75,"h":31.75,"l":31.7001,"n":32,"o":31.7001,"t":"2026-10-16T18:15:00Z","v":4664,"vw":31.730383},{"c":31.775,"h":31.775,"l":31.77,"n":4,"o":31.77,"t":"2026-10-16T18:30:00Z","v":2785,"vw":31.772174},{"c":31.74,"h":31.81,"l":31.7341,"n":28,"o":31.775,"t":"2026-10-16T18:45:00Z","v":6928,"vw":31.786219},{"c":31.77,"h":31.78,"l":31.73,"n":18,"o":31.73,"t":"2026-10-16T19:00:00Z","v":11373,"vw":31.740619},{"c":31.78,"h":31.78,"l":31.75,"n":10,"o":31.75,"t":"2026-10-16T19:15:00Z","v":2155,"vw":31.765},{"c":31.775,"h":31.8,"l":31.755,"n":19,"o":31.76,"t":"2026-10-16T19:30:00Z","v":4802,"vw":31.76428},{"c":31.74,"h":31.79,"l":31.74,"n":31,"o":31.79,"t":"2026-10-16T19:45:00Z","v":7015,"vw":31.77902},{"c":31.73,"h":31.73,"l":31.73,"n":6,"o":31.73,"t":"2026-10-16T20:00:00Z","v":194,"vw":31.73},{"c":31.73,"h":31.82,"l":31.67,"n":19,"o":31.82,"t":"2026-10-19T13:30:00Z","v":6317,"vw":31.790935},{"c":31.705,"h":31.755,"l":31.705,"n":8,"o":31.755,"t":"2026-10-19T13:45:00Z","v":1170,"vw":31.711522},{"c":31.74,"h":31.74,"l":31.74,"n":7,"o":31.74,"t":"2026-10-19T14:00:00Z","v":900,"vw":31.74},{"c":31.78,"h":31.78,"l":31.6601,"n":8,"o":31.6601,"t":"2026-10-19T14:15:00Z","v":23429,"vw":31.773099},{"c":31.7501,"h":31.83,"l":31.74,"n":10,"o":31.78,"t":"2026-10-19T14:30:00Z","v":2502,"vw":31.789978},{"c":31.79,"h":31.79,"l":31.75,"n":8,"o":31.79,"t":"2026-10-19T14:45:00Z","v":490,"vw":31.774979},{"c":31.76,"h":31.785,"l":31.76,"n":31,"o":31.785,"t":"2026-10-19T15:00:00Z","v":5494,"vw":31.770289},{"c":31.77,"h":31.805,"l":31.755,"n":18,"o":31.755,"t":"2026-10-19T15:15:00Z","v":4396,"vw":31.779996},{"c":31.825,"h":31.825,"l":31.78,"n":50,"o":31.78,"t":"2026-10-19T15:30:00Z","v":12793,"vw":31.791884},{"c":31.85,"h":31.86,"l":31.85,"n":42,"o":31.85,"t":"2026-10-19T15:45:00Z","v":10364,"vw":31.851014},{"c":31.89,"h":31.89,"l":31.89,"n":2,"o":31.89,"t":"2026-10-19T16:00:00Z","v":164,"vw":31.89},{"c":31.91,"h":31.915,"l":31.91,"n":19,"o":31.91,"t":"2026-10-19T16:15:00Z","v":1714,"vw":31.91338},{"c":31.9,"h":31.93,"l":31.9,"n":12,"o":31.93,"t":"2026-10-19T16:30:00Z","v":1597,"vw":31.920105},{"c":31.895,"h":31.905,"l":31.895,"n":5,"o":31.905,"t":"2026-10-19T16:45:00Z","v":1351,"vw":31.901748},{"c":31.95,"h":31.97,"l":31.92,"n":92,"o":31.93,"t":"2026-10-19T17:00:00Z","v":15911,"vw":31.951405},{"c":31.96,"h":31.99,"l":31.94,"n":72,"o":31.9671,"t":"2026-10-19T17:15:00Z","v":10173,"vw":31.967883},{"c":31.95,"h":31.96,"l":31.95,"n":16,"o":31.96,"t":"2026-10-19T17:30:00Z","v":2081,"vw":31.959471},{"c":31.94,"h":31.9699,"l":31.93,"n":16,"o":31.9699,"t":"2026-10-19T17:45:00Z","v":1766,"vw":31.941259},{"c":31.95,"h":31.95,"l":31.9222,"n":36,"o":31.935,"t":"2026-10-19T18:00:00Z","v":5508,"vw":31.935743},{"c":31.87,"h":31.9,"l":31.87,"n":28,"o":31.9,"t":"2026-10-19T18:15:00Z","v":2498,"vw":31.893189},{"c":31.84,"h":31.84,"l":31.8235,"n":3,"o":31.84,"t":"2026-10-19T18:30:00Z","v":6126,"vw":31.834613},{"c":31.82,"h":31.86,"l":31.82,"n":27,"o":31.86,"t":"2026-10-19T18:45:00Z","v":5153,"vw":31.841975},{"c":31.835,"h":31.85,"l":31.82,"n":12,"o":31.83,"t":"2026-10-19T19:00:00Z","v":1522,"vw":31.832517},{"c":31.835,"h":31.835,"l":31.83,"n":3,"o":31.83,"t":"2026-10-19T19:15:00Z","v":270,"vw":31.832042},{"c":31.86,"h":31.8684,"l":31.84,"n":18,"o":31.84,"t":"2026-10-19T19:30:00Z","v":3463,"vw":31.855873},{"c":31.86,"h":31.8899,"l":31.84,"n":32,"o":31.86,"t":"2026-10-19T19:45:00Z","v":3286,"vw":31.86173},{"c":31.87,"h":31.87,"l":31.87,"n":7,"o":31.87,"t":"2026-10-19T20:00:00Z","v":635,"vw":31.87},{"c":31.96,"h":31.96,"l":31.96,"n":1,"o":31.96,"t":"2026-10-19T23:00:00Z","v":1038,"vw":31.96},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-10-20T11:00:00Z","v":100,"vw":33},{"c":32.25,"h":32.25,"l":32,"n":2,"o":32,"t":"2026-10-20T12:45:00Z","v":300,"vw":32.166667},{"c":31.84,"h":31.84,"l":31.84,"n":2,"o":31.84,"t":"2026-10-20T13:15:00Z","v":200,"vw":31.84},{"c":31.8,"h":31.9096,"l":31.785,"n":40,"o":31.82,"t":"2026-10-20T13:30:00Z","v":8877,"vw":31.821648},{"c":31.775,"h":31.81,"l":31.775,"n":28,"o":31.795,"t":"2026-10-20T13:45:00Z","v":2662,"vw":31.797942},{"c":31.71,"h":31.8,"l":31.71,"n":52,"o":31.8,"t":"2026-10-20T14:00:00Z","v":18775,"vw":31.751258},{"c":31.57,"h":31.73,"l":31.57,"n":61,"o":31.72,"t":"2026-10-20T14:15:00Z","v":14148,"vw":31.688775},{"c":31.51,"h":31.5868,"l":31.51,"n":41,"o":31.535,"t":"2026-10-20T14:30:00Z","v":13676,"vw":31.533989},{"c":31.525,"h":31.525,"l":31.49,"n":13,"o":31.49,"t":"2026-10-20T14:45:00Z","v":3523,"vw":31.518075},{"c":31.635,"h":31.635,"l":31.52,"n":73,"o":31.52,"t":"2026-10-20T15:00:00Z","v":13946,"vw":31.563609},{"c":31.6418,"h":31.6631,"l":31.62,"n":26,"o":31.6631,"t":"2026-10-20T15:15:00Z","v":4096,"vw":31.645999},{"c":31.69,"h":31.69,"l":31.645,"n":23,"o":31.645,"t":"2026-10-20T15:30:00Z","v":3332,"vw":31.672659},{"c":31.715,"h":31.72,"l":31.67,"n":18,"o":31.6707,"t":"2026-10-20T15:45:00Z","v":5612,"vw":31.692677},{"c":31.725,"h":31.74,"l":31.7,"n":11,"o":31.71,"t":"2026-10-20T16:00:00Z","v":1520,"vw":31.711676},{"c":31.735,"h":31.76,"l":31.73,"n":29,"o":31.75,"t":"2026-10-20T16:15:00Z","v":2294,"vw":31.747365},{"c":31.76,"h":31.76,"l":31.735,"n":5,"o":31.7514,"t":"2026-10-20T16:30:00Z","v":1374,"vw":31.749422},{"c":31.78,"h":31.79,"l":31.755,"n":13,"o":31.755,"t":"2026-10-20T16:45:00Z","v":1904,"vw":31.774988},{"c":31.76,"h":31.8199,"l":31.76,"n":107,"o":31.78,"t":"2026-10-20T17:00:00Z","v":7004,"vw":31.785503},{"c":31.8037,"h":31.81,"l":31.79,"n":12,"o":31.79,"t":"2026-10-20T17:15:00Z","v":2118,"vw":31.798307},{"c":31.805,"h":31.81,"l":31.795,"n":20,"o":31.795,"t":"2026-10-20T17:30:00Z","v":1911,"vw":31.805107},{"c":31.79,"h":31.82,"l":31.77,"n":16,"o":31.82,"t":"2026-10-20T17:45:00Z","v":1831,"vw":31.795886},{"c":31.79,"h":31.79,"l":31.7779,"n":12,"o":31.78,"t":"2026-10-20T18:00:00Z","v":2621,"vw":31.783937},{"c":31.76,"h":31.7895,"l":31.74,"n":65,"o":31.7895,"t":"2026-10-20T18:15:00Z","v":14799,"vw":31.765884},{"c":31.79,"h":31.805,"l":31.74,"n":318,"o":31.7474,"t":"2026-10-20T18:30:00Z","v":29442,"vw":31.779},{"c":31.79,"h":31.8,"l":31.77,"n":13,"o":31.8,"t":"2026-10-20T18:45:00Z","v":3427,"vw":31.780355},{"c":31.79,"h":31.8,"l":31.78,"n":27,"o":31.799,"t":"2026-10-20T19:00:00Z","v":4692,"vw":31.790785},{"c":31.8,"h":31.8,"l":31.79,"n":15,"o":31.8,"t":"2026-10-20T19:15:00Z","v":1579,"vw":31.798654},{"c":31.8077,"h":31.82,"l":31.805,"n":14,"o":31.82,"t":"2026-10-20T19:30:00Z","v":1350,"vw":31.81024},{"c":31.79,"h":31.82,"l":31.77,"n":76,"o":31.79,"t":"2026-10-20T19:45:00Z","v":11181,"vw":31.804079},{"c":31.77,"h":31.77,"l":31.77,"n":6,"o":31.77,"t":"2026-10-20T20:00:00Z","v":234,"vw":31.77},{"c":31.51,"h":31.51,"l":31.51,"n":3,"o":31.51,"t":"2026-10-21T11:00:00Z","v":400,"vw":31.51},{"c":31.62,"h":31.72,"l":31.61,"n":12,"o":31.72,"t":"2026-10-21T13:30:00Z","v":4584,"vw":31.661473},{"c":31.62,"h":31.64,"l":31.61,"n":12,"o":31.64,"t":"2026-10-21T13:45:00Z","v":2756,"vw":31.618454},{"c":31.69,"h":31.7,"l":31.65,"n":35,"o":31.65,"t":"2026-10-21T14:00:00Z","v":3578,"vw":31.68084},{"c":31.71,"h":31.71,"l":31.66,"n":22,"o":31.69,"t":"2026-10-21T14:15:00Z","v":3352,"vw":31.678073},{"c":31.705,"h":31.72,"l":31.6701,"n":37,"o":31.68,"t":"2026-10-21T14:30:00Z","v":4736,"vw":31.701919},{"c":31.6902,"h":31.72,"l":31.69,"n":20,"o":31.72,"t":"2026-10-21T14:45:00Z","v":2506,"vw":31.709731},{"c":31.67,"h":31.74,"l":31.67,"n":17,"o":31.73,"t":"2026-10-21T15:00:00Z","v":2884,"vw":31.70607},{"c":31.68,"h":31.745,"l":31.68,"n":29,"o":31.685,"t":"2026-10-21T15:15:00Z","v":4364,"vw":31.706104},{"c":31.64,"h":31.655,"l":31.6101,"n":17,"o":31.65,"t":"2026-10-21T15:30:00Z","v":3258,"vw":31.636618},{"c":31.59,"h":31.6499,"l":31.59,"n":64,"o":31.62,"t":"2026-10-21T15:45:00Z","v":7271,"vw":31.625623},{"c":31.62,"h":31.62,"l":31.6,"n":20,"o":31.6,"t":"2026-10-21T16:00:00Z","v":6835,"vw":31.616418},{"c":31.64,"h":31.65,"l":31.625,"n":30,"o":31.6255,"t":"2026-10-21T16:15:00Z","v":8223,"vw":31.636366},{"c":31.605,"h":31.64,"l":31.57,"n":27,"o":31.63,"t":"2026-10-21T16:30:00Z","v":4579,"vw":31.618822},{"c":31.565,"h":31.61,"l":31.565,"n":15,"o":31.595,"t":"2026-10-21T16:45:00Z","v":2551,"vw":31.587271},{"c":31.58,"h":31.59,"l":31.55,"n":24,"o":31.55,"t":"2026-10-21T17:00:00Z","v":3687,"vw":31.574432},{"c":31.6291,"h":31.63,"l":31.62,"n":21,"o":31.63,"t":"2026-10-21T17:15:00Z","v":1899,"vw":31.62773},{"c":31.61,"h":31.655,"l":31.6,"n":119,"o":31.615,"t":"2026-10-21T17:30:00Z","v":41653,"vw":31.617738},{"c":31.605,"h":31.62,"l":31.6,"n":39,"o":31.61,"t":"2026-10-21T17:45:00Z","v":2513,"vw":31.615117},{"c":31.63,"h":31.63,"l":31.6,"n":25,"o":31.6,"t":"2026-10-21T18:00:00Z","v":4710,"vw":31.612894},{"c":31.65,"h":31.65,"l":31.63,"n":10,"o":31.63,"t":"2026-10-21T18:15:00Z","v":1079,"vw":31.639747},{"c":31.64,"h":31.6499,"l":31.6301,"n":18,"o":31.64,"t":"2026-10-21T18:30:00Z","v":5751,"vw":31.637956},{"c":31.72,"h":31.72,"l":31.6345,"n":9,"o":31.64,"t":"2026-10-21T18:45:00Z","v":966,"vw":31.676495},{"c":31.72,"h":31.78,"l":31.72,"n":48,"o":31.74,"t":"2026-10-21T19:00:00Z","v":4808,"vw":31.754055},{"c":31.68,"h":31.73,"l":31.655,"n":37,"o":31.729,"t":"2026-10-21T19:15:00Z","v":4737,"vw":31.69447},{"c":31.665,"h":31.69,"l":31.66,"n":17,"o":31.67,"t":"2026-10-21T19:30:00Z","v":2865,"vw":31.681429},{"c":31.71,"h":31.72,"l":31.6601,"n":38,"o":31.71,"t":"2026-10-21T19:45:00Z","v":16423,"vw":31.69051},{"c":30.76,"h":30.76,"l":30.76,"n":1,"o":30.76,"t":"2026-10-22T10:15:00Z","v":100,"vw":30.76},{"c":31.75,"h":31.75,"l":31.75,"n":1,"o":31.75,"t":"2026-10-22T13:15:00Z","v":128,"vw":31.75},{"c":31.73,"h":31.79,"l":31.73,"n":35,"o":31.79,"t":"2026-10-22T13:30:00Z","v":7902,"vw":31.751316},{"c":31.605,"h":31.605,"l":31.605,"n":2,"o":31.605,"t":"2026-10-22T13:45:00Z","v":311,"vw":31.605},{"c":31.615,"h":31.64,"l":31.59,"n":15,"o":31.6,"t":"2026-10-22T14:00:00Z","v":5175,"vw":31.614085},{"c":31.55,"h":31.645,"l":31.55,"n":41,"o":31.64,"t":"2026-10-22T14:15:00Z","v":6414,"vw":31.626278},{"c":31.58,"h":31.58,"l":31.56,"n":6,"o":31.56,"t":"2026-10-22T14:30:00Z","v":562,"vw":31.571626},{"c":31.6,"h":31.6,"l":31.55,"n":36,"o":31.565,"t":"2026-10-22T14:45:00Z","v":7453,"vw":31.575222},{"c":31.56,"h":31.6,"l":31.56,"n":35,"o":31.57,"t":"2026-10-22T15:00:00Z","v":6034,"vw":31.570953},{"c":31.5,"h":31.5412,"l":31.495,"n":13,"o":31.5412,"t":"2026-10-22T15:15:00Z","v":1695,"vw":31.510115},{"c":31.508,"h":31.508,"l":31.47,"n":24,"o":31.47,"t":"2026-10-22T15:30:00Z","v":3122,"vw":31.494704},{"c":31.505,"h":31.505,"l":31.46,"n":31,"o":31.475,"t":"2026-10-22T15:45:00Z","v":15297,"vw":31.479115},{"c":31.57,"h":31.57,"l":31.52,"n":19,"o":31.52,"t":"2026-10-22T16:00:00Z","v":1368,"vw":31.540317},{"c":31.56,"h":31.5999,"l":31.54,"n":9,"o":31.57,"t":"2026-10-22T16:15:00Z","v":1079,"vw":31.563702},{"c":31.57,"h":31.57,"l":31.541,"n":11,"o":31.545,"t":"2026-10-22T16:30:00Z","v":1292,"vw":31.552077},{"c":31.59,"h":31.61,"l":31.55,"n":35,"o":31.55,"t":"2026-10-22T16:45:00Z","v":7899,"vw":31.580803},{"c":31.6,"h":31.61,"l":31.58,"n":21,"o":31.595,"t":"2026-10-22T17:00:00Z","v":2250,"vw":31.601356},{"c":31.62,"h":31.6499,"l":31.62,"n":27,"o":31.64,"t":"2026-10-22T17:15:00Z","v":2348,"vw":31.636933},{"c":31.63,"h":31.63,"l":31.62,"n":25,"o":31.62,"t":"2026-10-22T17:30:00Z","v":5497,"vw":31.622457},{"c":31.71,"h":31.71,"l":31.68,"n":29,"o":31.68,"t":"2026-10-22T17:45:00Z","v":3614,"vw":31.690173},{"c":31.67,"h":31.7,"l":31.66,"n":41,"o":31.7,"t":"2026-10-22T18:00:00Z","v":8549,"vw":31.671286},{"c":31.6799,"h":31.6799,"l":31.6201,"n":41,"o":31.67,"t":"2026-10-22T18:15:00Z","v":4713,"vw":31.654108},{"c":31.68,"h":31.685,"l":31.63,"n":41,"o":31.67,"t":"2026-10-22T18:30:00Z","v":5105,"vw":31.663741},{"c":31.67,"h":31.69,"l":31.65,"n":22,"o":31.68,"t":"2026-10-22T18:45:00Z","v":4591,"vw":31.662959},{"c":31.675,"h":31.69,"l":31.6401,"n":27,"o":31.685,"t":"2026-10-22T19:00:00Z","v":9417,"vw":31.683207},{"c":31.68,"h":31.7,"l":31.6501,"n":23,"o":31.66,"t":"2026-10-22T19:15:00Z","v":6399,"vw":31.686783},{"c":31.68,"h":31.69,"l":31.66,"n":43,"o":31.675,"t":"2026-10-22T19:30:00Z","v":6854,"vw":31.666114},{"c":31.64,"h":31.7,"l":31.64,"n":64,"o":31.68,"t":"2026-10-22T19:45:00Z","v":9281,"vw":31.667912},{"c":31.63,"h":31.63,"l":31.63,"n":5,"o":31.63,"t":"2026-10-22T20:00:00Z","v":158,"vw":31.63}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.7598739792622218,"strike":34.535013609837044,"iv":0.4891765816622658,"gamma":0.08109126264234902,"theta":-0.02693519000814163,"vega":0.03062064763243222,"rho":0.00667438817903145,"breakevenPct":11.58674546032016},{"delta":0.35,"premium":0.829470507245599,"strike":33.60705990339201,"iv":0.43019786506052793,"gamma":0.09839288848667879,"theta":-0.02542906776272421,"vega":0.032595841564778634,"rho":0.007821632006797585,"breakevenPct":8.873001614409151},{"delta":0.4,"premium":0.8544138383968054,"strike":32.794138383968054,"iv":0.36309964919018545,"gamma":0.12339890935412898,"theta":-0.02291138714643021,"vega":0.03419926090505764,"rho":0.008992678477695517,"breakevenPct":6.381764850979639},{"delta":0.45,"premium":0.7948832249059468,"strike":32.19883224905947,"iv":0.28064114155136577,"gamma":0.1629799368247969,"theta":-0.01848006244895629,"vega":0.03509936517412988,"rho":0.010208754270140284,"breakevenPct":4.311462137102163},{"delta":0.5,"premium":0.8753012048192771,"strike":31.80895008605852,"iv":0.2531191049913941,"gamma":0.1741748709122203,"theta":-0.01692358003442341,"vega":0.034998795180722894,"rho":0.011376114995363902,"breakevenPct":3.3330739515580023},{"delta":0.55,"premium":1.0259036144578313,"strike":31.522088353413654,"iv":0.25314779116465863,"gamma":0.17113413654618473,"theta":-0.01680883534136546,"vega":0.03439638554216868,"rho":0.01251904504123037,"breakevenPct":2.902282541484302},{"delta":0.6,"premium":1.1765060240963854,"strike":31.23522662076879,"iv":0.2531764773379231,"gamma":0.16809340218014918,"theta":-0.016694090648307517,"vega":0.03379397590361446,"rho":0.013661975087096833,"breakevenPct":2.4714911314106027},{"delta":0.65,"premium":1.3178926441351888,"strike":30.96421471172962,"iv":0.24998290258449302,"gamma":0.16421868787276342,"theta":-0.01627435387673956,"vega":0.032698807157057655,"rho":0.014813476619392456,"breakevenPct":2.0616735879380634},{"delta":0.7,"premium":1.4172962226640158,"strike":30.765407554671967,"iv":0.23211013916500994,"gamma":0.15654473161033797,"theta":-0.014465208747514911,"vega":0.02935884691848907,"rho":0.016004026034309785,"breakevenPct":1.747403658981926},{"delta":0.75,"premium":1.5166998011928428,"strike":30.566600397614312,"iv":0.21423737574552681,"gamma":0.14887077534791252,"theta":-0.012656063618290258,"vega":0.02601888667992048,"rho":0.017194575449227117,"breakevenPct":1.433133730025788},{"delta":0.8,"premium":1.6161033797216702,"strike":30.367793240556658,"iv":0.1963646123260437,"gamma":0.14119681908548706,"theta":-0.010846918489065605,"vega":0.022678926441351888,"rho":0.01838512486414445,"breakevenPct":1.1188638010696499},{"delta":0.85,"premium":1.7155069582504971,"strike":30.168986083499007,"iv":0.1784918489065606,"gamma":0.13352286282306164,"theta":-0.009037773359840955,"vega":0.0193389662027833,"rho":0.01957567427906178,"breakevenPct":0.8045938721135126},{"delta":0.9,"premium":1.9692708333333349,"strike":29.826388888888886,"iv":0.17213680555555563,"gamma":0.11637499999999992,"theta":-0.007413194444444444,"vega":0.015579861111111105,"rho":0.02066777540899663,"breakevenPct":0.5237424034847409}],"put":[{"delta":0.1,"premium":0.725,"strike":20.503570404681806,"iv":1.4421808041388293,"gamma":0.013740001589884008,"theta":-0.03851823935128172,"vega":0.015582008633998225,"rho":-0.0031108118055217034,"breakevenPct":37.46895224571038},{"delta":0.15,"premium":0.725,"strike":25.052726395136023,"iv":0.9302420538796399,"gamma":0.028250928126121014,"theta":-0.03277827057866409,"vega":0.020704582899872467,"rho":-0.004402068631476409,"breakevenPct":23.086543170610113},{"delta":0.2,"premium":0.725,"strike":27.562489708228632,"iv":0.6700919496607509,"gamma":0.04739889767915975,"theta":-0.02796644543582552,"vega":0.024838368562359662,"rho":-0.005706680870107354,"breakevenPct":15.151787201300566},{"delta":0.25,"premium":0.7528348699095504,"strike":29.037798265460673,"iv":0.5272442178888693,"gamma":0.06794681448361999,"theta":-0.02475717714967612,"vega":0.028206501409268208,"rho":-0.007037324654536599,"breakevenPct":10.575518825320511},{"delta":0.3,"premium":0.8193856337417513,"strike":29.925141783223353,"iv":0.45352641388800585,"gamma":0.0865074835720557,"theta":-0.023010170360873033,"vega":0.03085014371234958,"rho":-0.008392856538037535,"breakevenPct":7.9805369918381235},{"delta":0.35,"premium":0.5028662002183965,"strike":31.03980885745485,"iv":0.2283202467227263,"gamma":0.1821312491551285,"theta":-0.011584757651387726,"vega":0.03275434148064656,"rho":-0.00966273546857697,"breakevenPct":3.4557614377601795},{"delta":0.4,"premium":0.6945757837271255,"strike":31.31367969103875,"iv":0.2457987844515551,"gamma":0.1741645494531523,"theta":-0.012787051532908628,"vega":0.0335374728324302,"rho":-0.011026168630333255,"breakevenPct":3.1960040869060227},{"delta":0.45,"premium":0.8862853672358543,"strike":31.58755052462265,"iv":0.26327732218038385,"gamma":0.16619784975117613,"theta":-0.013989345414429526,"vega":0.034320604184213836,"rho":-0.01238960179208954,"breakevenPct":2.9362467360518663},{"delta":0.5,"premium":1.077994950744583,"strike":31.86142135820655,"iv":0.28075585990921265,"gamma":0.15823115004919994,"theta":-0.015191639295950427,"vega":0.03510373553599747,"rho":-0.013753034953845826,"breakevenPct":2.67648938519771},{"delta":0.55,"premium":1.2456926159129937,"strike":32.141385231825986,"iv":0.2838738981110475,"gamma":0.15453932455638236,"theta":-0.015093073840870063,"vega":0.03486376645678305,"rho":-0.015118725697096741,"breakevenPct":2.321553538055662},{"delta":0.6,"premium":1.388795077275329,"strike":32.42759015455066,"iv":0.2722825987406983,"gamma":0.15522621637092157,"theta":-0.01366204922724671,"vega":0.03357584430452203,"rho":-0.016486728861878592,"breakevenPct":1.869127166375816},{"delta":0.65,"premium":1.5318975386376648,"strike":32.71379507727533,"iv":0.2606912993703492,"gamma":0.15591310818546078,"theta":-0.012231024613623354,"vega":0.03228792215226102,"rho":-0.017854732026660443,"breakevenPct":1.416700794695969},{"delta":0.7,"premium":1.675,"strike":33,"iv":0.2491,"gamma":0.1566,"theta":-0.0108,"vega":0.031,"rho":-0.019222735191442294,"breakevenPct":0.964274423016123},{"delta":0.75,"premium":2.206286894923259,"strike":33.59031877213695,"iv":0.2764907910271547,"gamma":0.12968146399055486,"theta":-0.010504840613931523,"vega":0.028107438016528923,"rho":-0.02083015744919941,"breakevenPct":0.7776418678036783},{"delta":0.8,"premium":2.7520833333333345,"strike":34.202380952380956,"iv":0.29829285714285714,"gamma":0.10484761904761901,"theta":-0.009692857142857138,"vega":0.024824999999999993,"rho":-0.022453041499356483,"breakevenPct":0.5681390482212428},{"delta":0.85,"premium":3.3307870370370374,"strike":34.863756613756614,"iv":0.3074198412698413,"gamma":0.08474179894179894,"theta":-0.007708730158730158,"vega":0.020658333333333334,"rho":-0.024110992490446785,"breakevenPct":0.30676706696307793},{"delta":0.9,"premium":4.0244372990353705,"strike":35.638263665594856,"iv":0.307066077170418,"gamma":0.06311157556270094,"theta":-0.004683118971061091,"vega":0.015395980707395493,"rho":-0.025852938280959713,"breakevenPct":0.13185007924219966}]},"raw":{"call":[{"delta":0.3,"premium":0.7598739792622218,"strike":34.535013609837044,"iv":0.4891765816622658,"gamma":0.08109126264234902,"theta":-0.02693519000814163,"vega":0.03062064763243222,"rho":0.00667438817903145,"breakevenPct":11.58674546032016},{"delta":0.35,"premium":0.829470507245599,"strike":33.60705990339201,"iv":0.43019786506052793,"gamma":0.09839288848667879,"theta":-0.02542906776272421,"vega":0.032595841564778634,"rho":0.007821632006797585,"breakevenPct":8.873001614409151},{"delta":0.4,"premium":0.8544138383968054,"strike":32.794138383968054,"iv":0.36309964919018545,"gamma":0.12339890935412898,"theta":-0.02291138714643021,"vega":0.03419926090505764,"rho":0.008992678477695517,"breakevenPct":6.381764850979639},{"delta":0.45,"premium":0.7948832249059468,"strike":32.19883224905947,"iv":0.28064114155136577,"gamma":0.1629799368247969,"theta":-0.01848006244895629,"vega":0.03509936517412988,"rho":0.010208754270140284,"breakevenPct":4.311462137102163},{"delta":0.5,"premium":0.8753012048192771,"strike":31.80895008605852,"iv":0.2531191049913941,"gamma":0.1741748709122203,"theta":-0.01692358003442341,"vega":0.034998795180722894,"rho":0.011376114995363902,"breakevenPct":3.3330739515580023},{"delta":0.55,"premium":1.0259036144578313,"strike":31.522088353413654,"iv":0.25314779116465863,"gamma":0.17113413654618473,"theta":-0.01680883534136546,"vega":0.03439638554216868,"rho":0.01251904504123037,"breakevenPct":2.902282541484302},{"delta":0.6,"premium":1.1765060240963854,"strike":31.23522662076879,"iv":0.2531764773379231,"gamma":0.16809340218014918,"theta":-0.016694090648307517,"vega":0.03379397590361446,"rho":0.013661975087096833,"breakevenPct":2.4714911314106027},{"delta":0.65,"premium":1.3178926441351888,"strike":30.96421471172962,"iv":0.24998290258449302,"gamma":0.16421868787276342,"theta":-0.01627435387673956,"vega":0.032698807157057655,"rho":0.014813476619392456,"breakevenPct":2.0616735879380634},{"delta":0.7,"premium":1.4172962226640158,"strike":30.765407554671967,"iv":0.23211013916500994,"gamma":0.15654473161033797,"theta":-0.014465208747514911,"vega":0.02935884691848907,"rho":0.016004026034309785,"breakevenPct":1.747403658981926},{"delta":0.75,"premium":1.5166998011928428,"strike":30.566600397614312,"iv":0.21423737574552681,"gamma":0.14887077534791252,"theta":-0.012656063618290258,"vega":0.02601888667992048,"rho":0.017194575449227117,"breakevenPct":1.433133730025788},{"delta":0.8,"premium":1.6161033797216702,"strike":30.367793240556658,"iv":0.1963646123260437,"gamma":0.14119681908548706,"theta":-0.010846918489065605,"vega":0.022678926441351888,"rho":0.01838512486414445,"breakevenPct":1.1188638010696499},{"delta":0.85,"premium":1.7155069582504971,"strike":30.168986083499007,"iv":0.1784918489065606,"gamma":0.13352286282306164,"theta":-0.009037773359840955,"vega":0.0193389662027833,"rho":0.01957567427906178,"breakevenPct":0.8045938721135126},{"delta":0.9,"premium":1.9692708333333349,"strike":29.826388888888886,"iv":0.17213680555555563,"gamma":0.11637499999999992,"theta":-0.007413194444444444,"vega":0.015579861111111105,"rho":0.02066777540899663,"breakevenPct":0.5237424034847409}],"put":[{"delta":0.1,"premium":0.725,"strike":20.503570404681806,"iv":1.4421808041388293,"gamma":0.013740001589884008,"theta":-0.03851823935128172,"vega":0.015582008633998225,"rho":-0.0031108118055217034,"breakevenPct":37.46895224571038},{"delta":0.15,"premium":0.725,"strike":25.052726395136023,"iv":0.9302420538796399,"gamma":0.028250928126121014,"theta":-0.03277827057866409,"vega":0.020704582899872467,"rho":-0.004402068631476409,"breakevenPct":23.086543170610113},{"delta":0.2,"premium":0.725,"strike":27.562489708228632,"iv":0.6700919496607509,"gamma":0.04739889767915975,"theta":-0.02796644543582552,"vega":0.024838368562359662,"rho":-0.005706680870107354,"breakevenPct":15.151787201300566},{"delta":0.25,"premium":0.7528348699095504,"strike":29.037798265460673,"iv":0.5272442178888693,"gamma":0.06794681448361999,"theta":-0.02475717714967612,"vega":0.028206501409268208,"rho":-0.007037324654536599,"breakevenPct":10.575518825320511},{"delta":0.3,"premium":0.8193856337417513,"strike":29.925141783223353,"iv":0.45352641388800585,"gamma":0.0865074835720557,"theta":-0.023010170360873033,"vega":0.03085014371234958,"rho":-0.008392856538037535,"breakevenPct":7.9805369918381235},{"delta":0.35,"premium":0.5028662002183965,"strike":31.03980885745485,"iv":0.2283202467227263,"gamma":0.1821312491551285,"theta":-0.011584757651387726,"vega":0.03275434148064656,"rho":-0.00966273546857697,"breakevenPct":3.4557614377601795},{"delta":0.4,"premium":0.6945757837271255,"strike":31.31367969103875,"iv":0.2457987844515551,"gamma":0.1741645494531523,"theta":-0.012787051532908628,"vega":0.0335374728324302,"rho":-0.011026168630333255,"breakevenPct":3.1960040869060227},{"delta":0.45,"premium":0.8862853672358543,"strike":31.58755052462265,"iv":0.26327732218038385,"gamma":0.16619784975117613,"theta":-0.013989345414429526,"vega":0.034320604184213836,"rho":-0.01238960179208954,"breakevenPct":2.9362467360518663},{"delta":0.5,"premium":1.077994950744583,"strike":31.86142135820655,"iv":0.28075585990921265,"gamma":0.15823115004919994,"theta":-0.015191639295950427,"vega":0.03510373553599747,"rho":-0.013753034953845826,"breakevenPct":2.67648938519771},{"delta":0.55,"premium":1.2456926159129937,"strike":32.141385231825986,"iv":0.2838738981110475,"gamma":0.15453932455638236,"theta":-0.015093073840870063,"vega":0.03486376645678305,"rho":-0.015118725697096741,"breakevenPct":2.321553538055662},{"delta":0.6,"premium":1.388795077275329,"strike":32.42759015455066,"iv":0.2722825987406983,"gamma":0.15522621637092157,"theta":-0.01366204922724671,"vega":0.03357584430452203,"rho":-0.016486728861878592,"breakevenPct":1.869127166375816},{"delta":0.65,"premium":1.5318975386376648,"strike":32.71379507727533,"iv":0.2606912993703492,"gamma":0.15591310818546078,"theta":-0.012231024613623354,"vega":0.03228792215226102,"rho":-0.017854732026660443,"breakevenPct":1.416700794695969},{"delta":0.7,"premium":1.675,"strike":33,"iv":0.2491,"gamma":0.1566,"theta":-0.0108,"vega":0.031,"rho":-0.019222735191442294,"breakevenPct":0.964274423016123},{"delta":0.75,"premium":2.206286894923259,"strike":33.59031877213695,"iv":0.2764907910271547,"gamma":0.12968146399055486,"theta":-0.010504840613931523,"vega":0.028107438016528923,"rho":-0.02083015744919941,"breakevenPct":0.7776418678036783},{"delta":0.8,"premium":2.7520833333333345,"strike":34.202380952380956,"iv":0.29829285714285714,"gamma":0.10484761904761901,"theta":-0.009692857142857138,"vega":0.024824999999999993,"rho":-0.022453041499356483,"breakevenPct":0.5681390482212428},{"delta":0.85,"premium":3.3307870370370374,"strike":34.863756613756614,"iv":0.3074198412698413,"gamma":0.08474179894179894,"theta":-0.007708730158730158,"vega":0.020658333333333334,"rho":-0.024110992490446785,"breakevenPct":0.30676706696307793},{"delta":0.9,"premium":4.0244372990353705,"strike":35.638263665594856,"iv":0.307066077170418,"gamma":0.06311157556270094,"theta":-0.004683118971061091,"vega":0.015395980707395493,"rho":-0.025852938280959713,"breakevenPct":0.13185007924219966}]}},"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"}}