{"symbol":"SNDR","url":"https://intraalpha.com/companies/SNDR","capturedAt":"2026-10-22T22:07:53.950Z","state":"ready","quote":{"symbol":"SNDR","last_price":31.12,"prev_close":30.92,"regular_close":31.12,"change":0.2,"change_pct":0.6468,"regular_change":0.2,"regular_change_pct":0.6468,"extended_change":0,"extended_change_pct":0,"bid":30.4,"ask":31.86,"bid_size":100,"ask_size":100,"volume":956942,"vwap":31.183407,"open":30.81,"high":31.565,"low":30.74,"close":31.12,"trade_count":13966,"last_trade_at":"2026-10-22T20:10:00.002448706Z","last_quote_at":"2026-10-22T20:01:24.750718659Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:07:49.910537611-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SNDR","fetched_at":"2026-10-22T22:07:53.101442+00:00","name":"Schneider National Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"TRUCKING","country":"USA","description":"Schneider National, Inc., a surface transportation and logistics solutions company, provides trucking, intermodal and logistics services in North America. The company is headquartered in Green Bay, Wisconsin.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5409786000,"ebitda":590000000,"pe_ratio":48.98,"peg_ratio":4.355,"book_value":17.45,"dividend_per_share":0.39,"dividend_yield":0.0128,"eps":0.63,"revenue_ttm":5819200000,"gross_profit_ttm":932500000,"profit_margin":0.0192,"operating_margin_ttm":0.0455,"return_on_assets_ttm":0.0222,"return_on_equity_ttm":0.0368,"quarterly_earnings_growth":0.4,"quarterly_revenue_growth":0.104,"analyst_target_price":35.86,"analyst_number":1,"beta":1.219,"fifty_two_week_high":39.13,"fifty_two_week_low":19.84,"fifty_day_ma":33.32,"two_hundred_day_ma":31.85,"shares_outstanding":92271000,"forward_pe":19.53,"price_to_sales":0.93,"price_to_book":1.846,"ev_to_revenue":0.983,"ev_to_ebitda":9.16},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:07:53.101442+00:00"},"optionObservedAt":"2026-10-22T19:55:03.813Z","bars":[{"c":31.55,"h":31.61,"l":30.88,"n":36,"o":30.88,"t":"2026-10-15T13:30:00Z","v":18712,"vw":31.604045},{"c":31.7559,"h":31.7559,"l":31.545,"n":56,"o":31.5525,"t":"2026-10-15T13:35:00Z","v":1524,"vw":31.572127},{"c":31.52,"h":31.54,"l":31.45,"n":40,"o":31.54,"t":"2026-10-15T13:40:00Z","v":3603,"vw":31.523077},{"c":31.175,"h":31.35,"l":31.135,"n":272,"o":31.35,"t":"2026-10-15T13:45:00Z","v":26583,"vw":31.218313},{"c":31.24,"h":31.3,"l":31.167858,"n":89,"o":31.215,"t":"2026-10-15T13:50:00Z","v":7617,"vw":31.223694},{"c":31.17,"h":31.24,"l":31.17,"n":93,"o":31.22,"t":"2026-10-15T13:55:00Z","v":3142,"vw":31.221088},{"c":31.14,"h":31.24,"l":31.08,"n":293,"o":31.17,"t":"2026-10-15T14:00:00Z","v":12141,"vw":31.155757},{"c":31.335,"h":31.36,"l":31.2,"n":113,"o":31.2,"t":"2026-10-15T14:05:00Z","v":4976,"vw":31.281765},{"c":31.405,"h":31.405,"l":31.305,"n":77,"o":31.35,"t":"2026-10-15T14:10:00Z","v":3640,"vw":31.338572},{"c":31.34,"h":31.405,"l":31.34,"n":81,"o":31.405,"t":"2026-10-15T14:15:00Z","v":3433,"vw":31.370633},{"c":31.29,"h":31.3475,"l":31.285,"n":99,"o":31.34,"t":"2026-10-15T14:20:00Z","v":4347,"vw":31.306473},{"c":31.23,"h":31.255,"l":31.21,"n":55,"o":31.24,"t":"2026-10-15T14:25:00Z","v":3644,"vw":31.238302},{"c":31.31,"h":31.34,"l":31.235,"n":166,"o":31.26,"t":"2026-10-15T14:30:00Z","v":6664,"vw":31.277213},{"c":31.37,"h":31.37,"l":31.3,"n":71,"o":31.305,"t":"2026-10-15T14:35:00Z","v":2378,"vw":31.328555},{"c":31.395,"h":31.42,"l":31.365,"n":98,"o":31.365,"t":"2026-10-15T14:40:00Z","v":3594,"vw":31.384731},{"c":31.45,"h":31.45,"l":31.37,"n":135,"o":31.37,"t":"2026-10-15T14:45:00Z","v":4984,"vw":31.411475},{"c":31.48,"h":31.5,"l":31.45,"n":181,"o":31.45,"t":"2026-10-15T14:50:00Z","v":5591,"vw":31.474011},{"c":31.455,"h":31.5,"l":31.43,"n":165,"o":31.495,"t":"2026-10-15T14:55:00Z","v":6412,"vw":31.464608},{"c":31.445,"h":31.51,"l":31.44,"n":253,"o":31.48,"t":"2026-10-15T15:00:00Z","v":8618,"vw":31.477267},{"c":31.4,"h":31.43,"l":31.36,"n":135,"o":31.42,"t":"2026-10-15T15:05:00Z","v":5268,"vw":31.401746},{"c":31.31,"h":31.385,"l":31.31,"n":121,"o":31.385,"t":"2026-10-15T15:10:00Z","v":4343,"vw":31.351489},{"c":31.285,"h":31.34,"l":31.26,"n":154,"o":31.34,"t":"2026-10-15T15:15:00Z","v":5195,"vw":31.291599},{"c":31.31,"h":31.34,"l":31.31,"n":120,"o":31.31,"t":"2026-10-15T15:20:00Z","v":4975,"vw":31.319375},{"c":31.355,"h":31.37,"l":31.31,"n":205,"o":31.31,"t":"2026-10-15T15:25:00Z","v":8590,"vw":31.341125},{"c":31.28,"h":31.355,"l":31.25,"n":203,"o":31.355,"t":"2026-10-15T15:30:00Z","v":9357,"vw":31.28558},{"c":31.28,"h":31.29,"l":31.255,"n":115,"o":31.26,"t":"2026-10-15T15:35:00Z","v":4584,"vw":31.271246},{"c":31.32,"h":31.35,"l":31.28,"n":185,"o":31.28,"t":"2026-10-15T15:40:00Z","v":8273,"vw":31.314819},{"c":31.26,"h":31.33,"l":31.26,"n":208,"o":31.321455,"t":"2026-10-15T15:45:00Z","v":7741,"vw":31.293446},{"c":31.26,"h":31.27,"l":31.24,"n":188,"o":31.255,"t":"2026-10-15T15:50:00Z","v":6761,"vw":31.257203},{"c":31.23,"h":31.265,"l":31.23,"n":113,"o":31.26,"t":"2026-10-15T15:55:00Z","v":3967,"vw":31.252386},{"c":31.265,"h":31.28,"l":31.24,"n":220,"o":31.25,"t":"2026-10-15T16:00:00Z","v":9211,"vw":31.259433},{"c":31.22,"h":31.245,"l":31.22,"n":191,"o":31.24,"t":"2026-10-15T16:05:00Z","v":4830,"vw":31.235263},{"c":31.19,"h":31.225,"l":31.175,"n":220,"o":31.2001,"t":"2026-10-15T16:10:00Z","v":8261,"vw":31.197668},{"c":31.13,"h":31.195,"l":31.13,"n":235,"o":31.19,"t":"2026-10-15T16:15:00Z","v":6668,"vw":31.175893},{"c":31.15,"h":31.19,"l":31.1,"n":220,"o":31.135,"t":"2026-10-15T16:20:00Z","v":11318,"vw":31.154706},{"c":31.18,"h":31.18,"l":31.14,"n":202,"o":31.15,"t":"2026-10-15T16:25:00Z","v":14151,"vw":31.173921},{"c":31.08,"h":31.165,"l":31.08,"n":221,"o":31.165,"t":"2026-10-15T16:30:00Z","v":7301,"vw":31.118446},{"c":31.075,"h":31.11,"l":31.07,"n":233,"o":31.07,"t":"2026-10-15T16:35:00Z","v":8922,"vw":31.091685},{"c":31.08,"h":31.09,"l":31.05,"n":203,"o":31.09,"t":"2026-10-15T16:40:00Z","v":8705,"vw":31.07077},{"c":31.1,"h":31.1,"l":31.075,"n":214,"o":31.075,"t":"2026-10-15T16:45:00Z","v":7049,"vw":31.092616},{"c":31.125,"h":31.13,"l":31.07,"n":199,"o":31.08,"t":"2026-10-15T16:50:00Z","v":8229,"vw":31.103913},{"c":31.16,"h":31.16,"l":31.13,"n":166,"o":31.13,"t":"2026-10-15T16:55:00Z","v":6940,"vw":31.145008},{"c":31.165,"h":31.18,"l":31.15,"n":276,"o":31.16,"t":"2026-10-15T17:00:00Z","v":11823,"vw":31.164063},{"c":31.18,"h":31.18,"l":31.16,"n":181,"o":31.165,"t":"2026-10-15T17:05:00Z","v":10550,"vw":31.175773},{"c":31.155,"h":31.17,"l":31.15,"n":191,"o":31.17,"t":"2026-10-15T17:10:00Z","v":5862,"vw":31.16465},{"c":31.1,"h":31.155,"l":31.1,"n":302,"o":31.155,"t":"2026-10-15T17:15:00Z","v":13886,"vw":31.126749},{"c":31.1,"h":31.115,"l":31.08,"n":214,"o":31.1,"t":"2026-10-15T17:20:00Z","v":9483,"vw":31.098372},{"c":30.985,"h":31.11,"l":30.985,"n":309,"o":31.1,"t":"2026-10-15T17:25:00Z","v":16578,"vw":31.074715},{"c":31.06,"h":31.06,"l":30.985,"n":364,"o":30.985,"t":"2026-10-15T17:30:00Z","v":17245,"vw":31.014588},{"c":31.04,"h":31.06,"l":31.03,"n":183,"o":31.05,"t":"2026-10-15T17:35:00Z","v":5332,"vw":31.047363},{"c":31.06,"h":31.09,"l":31.05,"n":290,"o":31.06,"t":"2026-10-15T17:40:00Z","v":11084,"vw":31.069991},{"c":31.045,"h":31.07,"l":31.04,"n":210,"o":31.065,"t":"2026-10-15T17:45:00Z","v":8193,"vw":31.053742},{"c":31.07,"h":31.07,"l":31.03,"n":180,"o":31.04,"t":"2026-10-15T17:50:00Z","v":8428,"vw":31.057713},{"c":31.1,"h":31.1,"l":31.07,"n":277,"o":31.07,"t":"2026-10-15T17:55:00Z","v":16897,"vw":31.092327},{"c":31.05,"h":31.095,"l":31.05,"n":268,"o":31.09,"t":"2026-10-15T18:00:00Z","v":11253,"vw":31.082946},{"c":31,"h":31.04,"l":30.98,"n":219,"o":31.04,"t":"2026-10-15T18:05:00Z","v":20579,"vw":31.012064},{"c":31.13,"h":31.2,"l":31.015,"n":643,"o":31.015,"t":"2026-10-15T18:10:00Z","v":50745,"vw":31.127796},{"c":31.11,"h":31.13,"l":31.09,"n":184,"o":31.13,"t":"2026-10-15T18:15:00Z","v":7235,"vw":31.120486},{"c":31.15,"h":31.185,"l":31.11,"n":394,"o":31.11,"t":"2026-10-15T18:20:00Z","v":27489,"vw":31.146035},{"c":31.16,"h":31.18,"l":31.12,"n":221,"o":31.12,"t":"2026-10-15T18:25:00Z","v":7356,"vw":31.160667},{"c":31.14,"h":31.16,"l":31.14,"n":157,"o":31.155,"t":"2026-10-15T18:30:00Z","v":4172,"vw":31.156991},{"c":31.11,"h":31.13,"l":31.11,"n":227,"o":31.13,"t":"2026-10-15T18:35:00Z","v":8743,"vw":31.117592},{"c":31.05,"h":31.12,"l":31.02,"n":306,"o":31.12,"t":"2026-10-15T18:40:00Z","v":17068,"vw":31.07046},{"c":31.03,"h":31.06,"l":31.01,"n":302,"o":31.055,"t":"2026-10-15T18:45:00Z","v":11043,"vw":31.029061},{"c":31.04,"h":31.04,"l":31.01,"n":158,"o":31.04,"t":"2026-10-15T18:50:00Z","v":4225,"vw":31.031894},{"c":31.01,"h":31.02,"l":30.96,"n":342,"o":31.02,"t":"2026-10-15T18:55:00Z","v":12544,"vw":30.980293},{"c":31.09,"h":31.1,"l":31,"n":218,"o":31,"t":"2026-10-15T19:00:00Z","v":8531,"vw":31.052622},{"c":31.085,"h":31.1,"l":31.08,"n":240,"o":31.09,"t":"2026-10-15T19:05:00Z","v":13072,"vw":31.095918},{"c":31.08,"h":31.09,"l":31.05,"n":233,"o":31.07,"t":"2026-10-15T19:10:00Z","v":8786,"vw":31.070456},{"c":31.09,"h":31.12,"l":31.08,"n":309,"o":31.09,"t":"2026-10-15T19:15:00Z","v":20024,"vw":31.100343},{"c":31.17,"h":31.17,"l":31.085,"n":350,"o":31.085,"t":"2026-10-15T19:20:00Z","v":19741,"vw":31.122607},{"c":31.095,"h":31.17,"l":31.095,"n":358,"o":31.15,"t":"2026-10-15T19:25:00Z","v":17805,"vw":31.130778},{"c":31.16,"h":31.17,"l":31.09,"n":299,"o":31.095,"t":"2026-10-15T19:30:00Z","v":12743,"vw":31.130829},{"c":31.22,"h":31.245,"l":31.15,"n":569,"o":31.15,"t":"2026-10-15T19:35:00Z","v":23389,"vw":31.189391},{"c":31.27,"h":31.3,"l":31.2,"n":540,"o":31.225,"t":"2026-10-15T19:40:00Z","v":26279,"vw":31.268364},{"c":31.29,"h":31.295,"l":31.2305,"n":691,"o":31.28,"t":"2026-10-15T19:45:00Z","v":42357,"vw":31.272282},{"c":31.435,"h":31.44,"l":31.3,"n":721,"o":31.3,"t":"2026-10-15T19:50:00Z","v":49955,"vw":31.369629},{"c":31.55,"h":31.565,"l":31.42,"n":2026,"o":31.435,"t":"2026-10-15T19:55:00Z","v":143048,"vw":31.503255},{"c":31.54,"h":31.54,"l":31.54,"n":38,"o":31.54,"t":"2026-10-15T20:00:00Z","v":275355,"vw":31.54},{"c":31.74,"h":31.85,"l":31.74,"n":75,"o":31.75,"t":"2026-10-16T13:30:00Z","v":15139,"vw":31.756646},{"c":31.805,"h":31.905,"l":31.59,"n":259,"o":31.73,"t":"2026-10-16T13:35:00Z","v":16164,"vw":31.790013},{"c":31.89,"h":31.98,"l":31.75,"n":279,"o":31.82,"t":"2026-10-16T13:40:00Z","v":17521,"vw":31.860622},{"c":31.975,"h":32.035,"l":31.895,"n":184,"o":31.895,"t":"2026-10-16T13:45:00Z","v":20024,"vw":31.988403},{"c":31.965,"h":32.06,"l":31.95,"n":232,"o":31.975,"t":"2026-10-16T13:50:00Z","v":11698,"vw":31.990315},{"c":31.93,"h":31.97,"l":31.88,"n":199,"o":31.965,"t":"2026-10-16T13:55:00Z","v":28108,"vw":31.897892},{"c":31.89,"h":31.96,"l":31.89,"n":162,"o":31.91,"t":"2026-10-16T14:00:00Z","v":7595,"vw":31.921002},{"c":31.61,"h":31.84,"l":31.61,"n":147,"o":31.84,"t":"2026-10-16T14:05:00Z","v":7887,"vw":31.709608},{"c":31.62,"h":31.62,"l":31.6,"n":93,"o":31.62,"t":"2026-10-16T14:10:00Z","v":3214,"vw":31.612419},{"c":31.54,"h":31.605,"l":31.53,"n":149,"o":31.605,"t":"2026-10-16T14:15:00Z","v":5527,"vw":31.547287},{"c":31.59,"h":31.59,"l":31.46,"n":212,"o":31.54,"t":"2026-10-16T14:20:00Z","v":9312,"vw":31.519981},{"c":31.63,"h":31.71,"l":31.61,"n":94,"o":31.61,"t":"2026-10-16T14:25:00Z","v":4398,"vw":31.665938},{"c":31.71,"h":31.71,"l":31.62,"n":109,"o":31.62,"t":"2026-10-16T14:30:00Z","v":3331,"vw":31.64079},{"c":31.71,"h":31.8,"l":31.7,"n":135,"o":31.745,"t":"2026-10-16T14:35:00Z","v":3553,"vw":31.727353},{"c":31.605,"h":31.71,"l":31.595,"n":90,"o":31.7,"t":"2026-10-16T14:40:00Z","v":2911,"vw":31.636809},{"c":31.685,"h":31.6925,"l":31.605,"n":130,"o":31.605,"t":"2026-10-16T14:45:00Z","v":5262,"vw":31.662585},{"c":31.64,"h":31.73,"l":31.64,"n":186,"o":31.685,"t":"2026-10-16T14:50:00Z","v":7417,"vw":31.683046},{"c":31.76,"h":31.8,"l":31.63,"n":234,"o":31.63,"t":"2026-10-16T14:55:00Z","v":8747,"vw":31.687553},{"c":31.695,"h":31.75,"l":31.695,"n":103,"o":31.75,"t":"2026-10-16T15:00:00Z","v":3251,"vw":31.715236},{"c":31.71,"h":31.72,"l":31.66,"n":190,"o":31.68,"t":"2026-10-16T15:05:00Z","v":7250,"vw":31.680201},{"c":31.545,"h":31.72,"l":31.545,"n":302,"o":31.72,"t":"2026-10-16T15:10:00Z","v":12627,"vw":31.622343},{"c":31.52,"h":31.585,"l":31.47,"n":348,"o":31.545,"t":"2026-10-16T15:15:00Z","v":14612,"vw":31.526479},{"c":31.55,"h":31.67,"l":31.51,"n":179,"o":31.67,"t":"2026-10-16T15:20:00Z","v":5788,"vw":31.549698},{"c":31.525,"h":31.56,"l":31.515,"n":200,"o":31.55,"t":"2026-10-16T15:25:00Z","v":5236,"vw":31.539629},{"c":31.55,"h":31.55,"l":31.515,"n":140,"o":31.525,"t":"2026-10-16T15:30:00Z","v":4235,"vw":31.532431},{"c":31.275,"h":31.54,"l":31.275,"n":397,"o":31.53,"t":"2026-10-16T15:35:00Z","v":17122,"vw":31.424094},{"c":31.15,"h":31.275,"l":31.13,"n":198,"o":31.275,"t":"2026-10-16T15:40:00Z","v":6382,"vw":31.20578},{"c":31.11,"h":31.2,"l":31.11,"n":248,"o":31.13,"t":"2026-10-16T15:45:00Z","v":9836,"vw":31.165438},{"c":30.98,"h":31.1,"l":30.98,"n":245,"o":31.1,"t":"2026-10-16T15:50:00Z","v":9627,"vw":31.035636},{"c":31,"h":31,"l":30.885,"n":228,"o":30.95,"t":"2026-10-16T15:55:00Z","v":7380,"vw":30.943175},{"c":31.02,"h":31.02,"l":30.89,"n":223,"o":31,"t":"2026-10-16T16:00:00Z","v":8630,"vw":30.96071},{"c":31.195,"h":31.22,"l":31.03,"n":313,"o":31.04,"t":"2026-10-16T16:05:00Z","v":14050,"vw":31.115653},{"c":31.48,"h":31.48,"l":31.19,"n":297,"o":31.195,"t":"2026-10-16T16:10:00Z","v":10878,"vw":31.330564},{"c":31.43,"h":31.51,"l":31.39,"n":452,"o":31.51,"t":"2026-10-16T16:15:00Z","v":25894,"vw":31.428582},{"c":31.33,"h":31.465,"l":31.33,"n":408,"o":31.46,"t":"2026-10-16T16:20:00Z","v":20742,"vw":31.432169},{"c":31.27,"h":31.31,"l":31.245,"n":228,"o":31.31,"t":"2026-10-16T16:25:00Z","v":7473,"vw":31.260351},{"c":31.3,"h":31.3,"l":31.2415,"n":219,"o":31.26,"t":"2026-10-16T16:30:00Z","v":4569,"vw":31.268251},{"c":31.305,"h":31.31,"l":31.275,"n":123,"o":31.28,"t":"2026-10-16T16:35:00Z","v":4868,"vw":31.292778},{"c":31.34,"h":31.34,"l":31.305,"n":188,"o":31.305,"t":"2026-10-16T16:40:00Z","v":8799,"vw":31.321071},{"c":31.345,"h":31.36,"l":31.32,"n":206,"o":31.34,"t":"2026-10-16T16:45:00Z","v":6690,"vw":31.338718},{"c":31.35,"h":31.4,"l":31.34,"n":204,"o":31.36,"t":"2026-10-16T16:50:00Z","v":7241,"vw":31.355594},{"c":31.3418,"h":31.36,"l":31.33,"n":150,"o":31.35,"t":"2026-10-16T16:55:00Z","v":5737,"vw":31.338328},{"c":31.35,"h":31.35,"l":31.28,"n":248,"o":31.32,"t":"2026-10-16T17:00:00Z","v":8263,"vw":31.302097},{"c":31.275,"h":31.35,"l":31.275,"n":142,"o":31.34,"t":"2026-10-16T17:05:00Z","v":5984,"vw":31.31155},{"c":31.295,"h":31.3,"l":31.285,"n":137,"o":31.285,"t":"2026-10-16T17:10:00Z","v":5702,"vw":31.291863},{"c":31.28,"h":31.3024,"l":31.255,"n":185,"o":31.3024,"t":"2026-10-16T17:15:00Z","v":8507,"vw":31.277752},{"c":31.12,"h":31.26,"l":31.12,"n":249,"o":31.26,"t":"2026-10-16T17:20:00Z","v":10443,"vw":31.148853},{"c":31.2,"h":31.2,"l":31.125,"n":175,"o":31.125,"t":"2026-10-16T17:25:00Z","v":5575,"vw":31.166093},{"c":31.215,"h":31.24,"l":31.19,"n":189,"o":31.195,"t":"2026-10-16T17:30:00Z","v":10818,"vw":31.216298},{"c":31.28,"h":31.3,"l":31.205,"n":285,"o":31.215,"t":"2026-10-16T17:35:00Z","v":20153,"vw":31.239889},{"c":31.335,"h":31.385,"l":31.305,"n":219,"o":31.305,"t":"2026-10-16T17:40:00Z","v":7820,"vw":31.337725},{"c":31.32,"h":31.36,"l":31.32,"n":228,"o":31.36,"t":"2026-10-16T17:45:00Z","v":9089,"vw":31.332701},{"c":31.26,"h":31.335,"l":31.24,"n":318,"o":31.32,"t":"2026-10-16T17:50:00Z","v":13916,"vw":31.307057},{"c":31.255,"h":31.27,"l":31.24,"n":174,"o":31.26,"t":"2026-10-16T17:55:00Z","v":5868,"vw":31.254319},{"c":31.28,"h":31.28,"l":31.21,"n":291,"o":31.255,"t":"2026-10-16T18:00:00Z","v":12033,"vw":31.249452},{"c":31.325,"h":31.34,"l":31.27,"n":229,"o":31.28,"t":"2026-10-16T18:05:00Z","v":7986,"vw":31.301151},{"c":31.32,"h":31.34,"l":31.285,"n":238,"o":31.34,"t":"2026-10-16T18:10:00Z","v":13174,"vw":31.315351},{"c":31.345,"h":31.39,"l":31.335,"n":350,"o":31.34,"t":"2026-10-16T18:15:00Z","v":20927,"vw":31.363588},{"c":31.35,"h":31.37,"l":31.32,"n":321,"o":31.34,"t":"2026-10-16T18:20:00Z","v":14970,"vw":31.343329},{"c":31.3,"h":31.33,"l":31.285,"n":132,"o":31.33,"t":"2026-10-16T18:25:00Z","v":5832,"vw":31.302073},{"c":31.28,"h":31.31,"l":31.245,"n":288,"o":31.27,"t":"2026-10-16T18:30:00Z","v":11909,"vw":31.270055},{"c":31.3,"h":31.3,"l":31.255,"n":238,"o":31.28,"t":"2026-10-16T18:35:00Z","v":7842,"vw":31.277917},{"c":31.28,"h":31.3,"l":31.255,"n":170,"o":31.26,"t":"2026-10-16T18:40:00Z","v":7456,"vw":31.266922},{"c":31.31,"h":31.32,"l":31.28,"n":208,"o":31.28,"t":"2026-10-16T18:45:00Z","v":8186,"vw":31.302358},{"c":31.315,"h":31.32,"l":31.3,"n":238,"o":31.31,"t":"2026-10-16T18:50:00Z","v":9736,"vw":31.307822},{"c":31.355,"h":31.365,"l":31.325,"n":296,"o":31.33,"t":"2026-10-16T18:55:00Z","v":10607,"vw":31.341389},{"c":31.325,"h":31.35,"l":31.27,"n":294,"o":31.35,"t":"2026-10-16T19:00:00Z","v":14894,"vw":31.30617},{"c":31.29,"h":31.335,"l":31.27,"n":252,"o":31.325,"t":"2026-10-16T19:05:00Z","v":10219,"vw":31.301414},{"c":31.426,"h":31.426,"l":31.28,"n":317,"o":31.28,"t":"2026-10-16T19:10:00Z","v":12407,"vw":31.34632},{"c":31.44,"h":31.49,"l":31.4301,"n":235,"o":31.4301,"t":"2026-10-16T19:15:00Z","v":9221,"vw":31.454155},{"c":31.5,"h":31.55,"l":31.4475,"n":390,"o":31.4475,"t":"2026-10-16T19:20:00Z","v":15012,"vw":31.505512},{"c":31.555,"h":31.555,"l":31.455,"n":415,"o":31.5,"t":"2026-10-16T19:25:00Z","v":16476,"vw":31.47926},{"c":31.57,"h":31.59,"l":31.54,"n":448,"o":31.56,"t":"2026-10-16T19:30:00Z","v":19385,"vw":31.556752},{"c":31.565,"h":31.625,"l":31.54,"n":524,"o":31.57,"t":"2026-10-16T19:35:00Z","v":23410,"vw":31.578599},{"c":31.56,"h":31.59,"l":31.47,"n":469,"o":31.56,"t":"2026-10-16T19:40:00Z","v":19571,"vw":31.530958},{"c":31.45,"h":31.58,"l":31.42,"n":735,"o":31.55,"t":"2026-10-16T19:45:00Z","v":33554,"vw":31.530646},{"c":31.49,"h":31.5,"l":31.45,"n":739,"o":31.45,"t":"2026-10-16T19:50:00Z","v":38083,"vw":31.470077},{"c":31.52,"h":31.53,"l":31.41,"n":2731,"o":31.48,"t":"2026-10-16T19:55:00Z","v":165824,"vw":31.478921},{"c":31.51,"h":31.51,"l":31.51,"n":46,"o":31.51,"t":"2026-10-16T20:00:00Z","v":2276565,"vw":31.51},{"c":31.51,"h":31.51,"l":31.51,"n":2,"o":31.51,"t":"2026-10-16T20:25:00Z","v":3154,"vw":31.51},{"c":31.51,"h":31.51,"l":31.39,"n":2,"o":31.39,"t":"2026-10-19T13:00:00Z","v":465,"vw":31.458387},{"c":31.41,"h":31.56,"l":30.94,"n":383,"o":31.56,"t":"2026-10-19T13:30:00Z","v":32836,"vw":31.23667},{"c":31.46,"h":31.49,"l":31.295,"n":139,"o":31.49,"t":"2026-10-19T13:35:00Z","v":11344,"vw":31.338155},{"c":31.48,"h":31.485,"l":31.38,"n":116,"o":31.475,"t":"2026-10-19T13:40:00Z","v":11669,"vw":31.429471},{"c":31.56,"h":31.575,"l":31.45,"n":51,"o":31.45,"t":"2026-10-19T13:45:00Z","v":1919,"vw":31.520525},{"c":31.515,"h":31.61,"l":31.51,"n":124,"o":31.61,"t":"2026-10-19T13:50:00Z","v":6949,"vw":31.514323},{"c":31.51,"h":31.58,"l":31.51,"n":101,"o":31.56,"t":"2026-10-19T13:55:00Z","v":4083,"vw":31.553671},{"c":31.455,"h":31.51,"l":31.42,"n":163,"o":31.51,"t":"2026-10-19T14:00:00Z","v":13042,"vw":31.479713},{"c":31.53,"h":31.605,"l":31.525,"n":117,"o":31.54,"t":"2026-10-19T14:05:00Z","v":4371,"vw":31.54148},{"c":31.48,"h":31.48,"l":31.48,"n":23,"o":31.48,"t":"2026-10-19T14:10:00Z","v":556,"vw":31.48},{"c":31.515,"h":31.515,"l":31.515,"n":20,"o":31.515,"t":"2026-10-19T14:15:00Z","v":316,"vw":31.515},{"c":31.5,"h":31.56,"l":31.46,"n":155,"o":31.47,"t":"2026-10-19T14:20:00Z","v":4398,"vw":31.49821},{"c":31.445,"h":31.49,"l":31.435,"n":74,"o":31.49,"t":"2026-10-19T14:25:00Z","v":2377,"vw":31.452083},{"c":31.46,"h":31.48,"l":31.46,"n":44,"o":31.48,"t":"2026-10-19T14:30:00Z","v":886,"vw":31.468},{"c":31.4201,"h":31.46,"l":31.42,"n":55,"o":31.455,"t":"2026-10-19T14:35:00Z","v":1011,"vw":31.438638},{"c":31.445,"h":31.46,"l":31.405,"n":112,"o":31.405,"t":"2026-10-19T14:40:00Z","v":3565,"vw":31.428588},{"c":31.435,"h":31.505,"l":31.435,"n":187,"o":31.48,"t":"2026-10-19T14:45:00Z","v":4558,"vw":31.485859},{"c":31.375,"h":31.42,"l":31.37,"n":82,"o":31.42,"t":"2026-10-19T14:50:00Z","v":2177,"vw":31.388541},{"c":31.37,"h":31.37,"l":31.335,"n":91,"o":31.36,"t":"2026-10-19T14:55:00Z","v":1828,"vw":31.34875},{"c":31.445,"h":31.45,"l":31.41,"n":99,"o":31.41,"t":"2026-10-19T15:00:00Z","v":1570,"vw":31.433},{"c":31.5,"h":31.5,"l":31.44,"n":120,"o":31.44,"t":"2026-10-19T15:05:00Z","v":3088,"vw":31.476},{"c":31.47,"h":31.54,"l":31.45,"n":241,"o":31.51,"t":"2026-10-19T15:10:00Z","v":7696,"vw":31.491205},{"c":31.47,"h":31.5,"l":31.43,"n":199,"o":31.475,"t":"2026-10-19T15:15:00Z","v":6513,"vw":31.467915},{"c":31.41,"h":31.465,"l":31.41,"n":217,"o":31.46,"t":"2026-10-19T15:20:00Z","v":6007,"vw":31.441793},{"c":31.365,"h":31.41,"l":31.35,"n":231,"o":31.41,"t":"2026-10-19T15:25:00Z","v":5819,"vw":31.377499},{"c":31.37,"h":31.38,"l":31.34,"n":223,"o":31.36,"t":"2026-10-19T15:30:00Z","v":6265,"vw":31.359776},{"c":31.38,"h":31.4,"l":31.37,"n":122,"o":31.38,"t":"2026-10-19T15:35:00Z","v":3110,"vw":31.379929},{"c":31.385,"h":31.385,"l":31.385,"n":19,"o":31.385,"t":"2026-10-19T15:40:00Z","v":226,"vw":31.385},{"c":31.385,"h":31.39,"l":31.36,"n":129,"o":31.385,"t":"2026-10-19T15:45:00Z","v":3070,"vw":31.3825},{"c":31.34,"h":31.385,"l":31.34,"n":154,"o":31.385,"t":"2026-10-19T15:50:00Z","v":4424,"vw":31.364082},{"c":31.26,"h":31.32,"l":31.26,"n":189,"o":31.32,"t":"2026-10-19T15:55:00Z","v":6584,"vw":31.292064},{"c":31.165,"h":31.26,"l":31.11,"n":234,"o":31.26,"t":"2026-10-19T16:00:00Z","v":9065,"vw":31.175138},{"c":31.16,"h":31.2,"l":31.16,"n":223,"o":31.165,"t":"2026-10-19T16:05:00Z","v":11007,"vw":31.182283},{"c":31.125,"h":31.165,"l":31.125,"n":141,"o":31.16,"t":"2026-10-19T16:10:00Z","v":3225,"vw":31.142067},{"c":31.08,"h":31.14,"l":31.08,"n":171,"o":31.125,"t":"2026-10-19T16:15:00Z","v":4320,"vw":31.12225},{"c":31.085,"h":31.14,"l":31.01,"n":381,"o":31.1,"t":"2026-10-19T16:20:00Z","v":19759,"vw":31.054448},{"c":31.115,"h":31.17,"l":31.09,"n":272,"o":31.1,"t":"2026-10-19T16:25:00Z","v":12233,"vw":31.129147},{"c":31.07,"h":31.12,"l":31.03,"n":243,"o":31.12,"t":"2026-10-19T16:30:00Z","v":9341,"vw":31.074179},{"c":31.005,"h":31.1,"l":30.98,"n":232,"o":31.075,"t":"2026-10-19T16:35:00Z","v":7381,"vw":31.040086},{"c":31.05,"h":31.05,"l":31.03,"n":82,"o":31.03,"t":"2026-10-19T16:40:00Z","v":2307,"vw":31.039928},{"c":31.08,"h":31.08,"l":31.06,"n":174,"o":31.07,"t":"2026-10-19T16:45:00Z","v":4707,"vw":31.077762},{"c":30.99,"h":31.115,"l":30.99,"n":253,"o":31.08,"t":"2026-10-19T16:50:00Z","v":7270,"vw":31.061977},{"c":30.985,"h":31.01,"l":30.97,"n":119,"o":31.01,"t":"2026-10-19T16:55:00Z","v":2314,"vw":31.001923},{"c":31.045,"h":31.06,"l":31,"n":194,"o":31,"t":"2026-10-19T17:00:00Z","v":5183,"vw":31.0236},{"c":30.995,"h":31.1,"l":30.995,"n":259,"o":31.06,"t":"2026-10-19T17:05:00Z","v":9092,"vw":31.051598},{"c":31.035,"h":31.04,"l":30.97,"n":192,"o":31.0187,"t":"2026-10-19T17:10:00Z","v":7868,"vw":31.018532},{"c":31.05,"h":31.08,"l":31.04,"n":179,"o":31.0575,"t":"2026-10-19T17:15:00Z","v":6090,"vw":31.059231},{"c":31.015,"h":31.075,"l":31.01,"n":218,"o":31.05,"t":"2026-10-19T17:20:00Z","v":6489,"vw":31.048782},{"c":30.955,"h":31.02,"l":30.92,"n":245,"o":30.98,"t":"2026-10-19T17:25:00Z","v":10713,"vw":30.960311},{"c":30.86,"h":30.955,"l":30.85,"n":321,"o":30.955,"t":"2026-10-19T17:30:00Z","v":15064,"vw":30.874827},{"c":30.855,"h":30.92,"l":30.84,"n":327,"o":30.88,"t":"2026-10-19T17:35:00Z","v":14712,"vw":30.885233},{"c":30.81,"h":30.88,"l":30.8,"n":386,"o":30.855,"t":"2026-10-19T17:40:00Z","v":30015,"vw":30.819388},{"c":30.78,"h":30.8,"l":30.74,"n":236,"o":30.8,"t":"2026-10-19T17:45:00Z","v":7667,"vw":30.779355},{"c":30.79,"h":30.8,"l":30.76,"n":158,"o":30.77,"t":"2026-10-19T17:50:00Z","v":4809,"vw":30.784683},{"c":30.79,"h":30.8,"l":30.77,"n":226,"o":30.78,"t":"2026-10-19T17:55:00Z","v":6376,"vw":30.784993},{"c":30.89,"h":30.89,"l":30.785,"n":241,"o":30.8,"t":"2026-10-19T18:00:00Z","v":9168,"vw":30.817046},{"c":30.85,"h":30.88,"l":30.83,"n":155,"o":30.86,"t":"2026-10-19T18:05:00Z","v":4597,"vw":30.848572},{"c":30.81,"h":30.83,"l":30.77,"n":189,"o":30.83,"t":"2026-10-19T18:10:00Z","v":6454,"vw":30.796695},{"c":30.86,"h":30.88,"l":30.83,"n":147,"o":30.83,"t":"2026-10-19T18:15:00Z","v":4249,"vw":30.85192},{"c":30.755,"h":30.84,"l":30.72,"n":260,"o":30.84,"t":"2026-10-19T18:20:00Z","v":7030,"vw":30.772547},{"c":30.695,"h":30.765,"l":30.695,"n":167,"o":30.745,"t":"2026-10-19T18:25:00Z","v":5175,"vw":30.745054},{"c":30.72,"h":30.73,"l":30.7,"n":153,"o":30.7,"t":"2026-10-19T18:30:00Z","v":5050,"vw":30.71381},{"c":30.7,"h":30.715,"l":30.69,"n":99,"o":30.7,"t":"2026-10-19T18:35:00Z","v":3218,"vw":30.701875},{"c":30.615,"h":30.67,"l":30.595,"n":209,"o":30.67,"t":"2026-10-19T18:40:00Z","v":6586,"vw":30.621094},{"c":30.71,"h":30.73,"l":30.6,"n":370,"o":30.615,"t":"2026-10-19T18:45:00Z","v":25157,"vw":30.681664},{"c":30.67,"h":30.715,"l":30.65,"n":190,"o":30.715,"t":"2026-10-19T18:50:00Z","v":7041,"vw":30.680818},{"c":30.67,"h":30.67,"l":30.648,"n":139,"o":30.648,"t":"2026-10-19T18:55:00Z","v":5471,"vw":30.66112},{"c":30.755,"h":30.76,"l":30.68,"n":186,"o":30.68,"t":"2026-10-19T19:00:00Z","v":7298,"vw":30.725913},{"c":30.83,"h":30.83,"l":30.755,"n":107,"o":30.755,"t":"2026-10-19T19:05:00Z","v":4370,"vw":30.778158},{"c":30.85,"h":30.85,"l":30.84,"n":95,"o":30.84,"t":"2026-10-19T19:10:00Z","v":2210,"vw":30.845066},{"c":30.855,"h":30.875,"l":30.82,"n":337,"o":30.85,"t":"2026-10-19T19:15:00Z","v":20145,"vw":30.835323},{"c":30.875,"h":30.89,"l":30.855,"n":228,"o":30.855,"t":"2026-10-19T19:20:00Z","v":7717,"vw":30.875156},{"c":30.81,"h":30.905,"l":30.78,"n":400,"o":30.875,"t":"2026-10-19T19:25:00Z","v":22702,"vw":30.820799},{"c":30.64,"h":30.81,"l":30.64,"n":335,"o":30.81,"t":"2026-10-19T19:30:00Z","v":12484,"vw":30.69561},{"c":30.65,"h":30.68,"l":30.64,"n":412,"o":30.64,"t":"2026-10-19T19:35:00Z","v":17525,"vw":30.659965},{"c":30.65,"h":30.7,"l":30.65,"n":441,"o":30.66,"t":"2026-10-19T19:40:00Z","v":21100,"vw":30.675233},{"c":30.65,"h":30.69,"l":30.63,"n":566,"o":30.65,"t":"2026-10-19T19:45:00Z","v":24376,"vw":30.649781},{"c":30.565,"h":30.65,"l":30.56,"n":485,"o":30.64,"t":"2026-10-19T19:50:00Z","v":27812,"vw":30.610319},{"c":30.49,"h":30.56,"l":30.47,"n":2248,"o":30.55,"t":"2026-10-19T19:55:00Z","v":136764,"vw":30.515521},{"c":30.47,"h":30.47,"l":30.47,"n":25,"o":30.47,"t":"2026-10-19T20:00:00Z","v":222238,"vw":30.47},{"c":30.805,"h":30.8475,"l":30.53,"n":57,"o":30.56,"t":"2026-10-20T13:30:00Z","v":8769,"vw":30.588975},{"c":30.88,"h":30.88,"l":30.64,"n":26,"o":30.79,"t":"2026-10-20T13:35:00Z","v":1571,"vw":30.779502},{"c":30.791,"h":30.9,"l":30.78,"n":38,"o":30.78,"t":"2026-10-20T13:40:00Z","v":2372,"vw":30.810249},{"c":30.81,"h":30.841,"l":30.76,"n":55,"o":30.791,"t":"2026-10-20T13:45:00Z","v":2120,"vw":30.812271},{"c":30.79,"h":30.87,"l":30.78,"n":68,"o":30.826,"t":"2026-10-20T13:50:00Z","v":3207,"vw":30.824602},{"c":30.82,"h":30.88,"l":30.71,"n":118,"o":30.825,"t":"2026-10-20T13:55:00Z","v":6252,"vw":30.797571},{"c":30.72,"h":30.8,"l":30.7,"n":78,"o":30.8,"t":"2026-10-20T14:00:00Z","v":2034,"vw":30.745367},{"c":30.75,"h":30.79,"l":30.72,"n":55,"o":30.72,"t":"2026-10-20T14:05:00Z","v":2072,"vw":30.742495},{"c":30.72,"h":30.775,"l":30.72,"n":126,"o":30.75,"t":"2026-10-20T14:10:00Z","v":3834,"vw":30.744603},{"c":30.72,"h":30.76,"l":30.71,"n":70,"o":30.72,"t":"2026-10-20T14:15:00Z","v":4435,"vw":30.739995},{"c":30.87,"h":30.88,"l":30.74,"n":89,"o":30.77,"t":"2026-10-20T14:20:00Z","v":5019,"vw":30.793336},{"c":30.95,"h":30.95,"l":30.92,"n":36,"o":30.92,"t":"2026-10-20T14:25:00Z","v":1157,"vw":30.933004},{"c":31.09,"h":31.12,"l":31,"n":194,"o":31.01,"t":"2026-10-20T14:30:00Z","v":8831,"vw":31.032629},{"c":31.035,"h":31.085,"l":31.01,"n":96,"o":31.07,"t":"2026-10-20T14:35:00Z","v":3180,"vw":31.048564},{"c":31.2,"h":31.2,"l":31.1,"n":104,"o":31.1,"t":"2026-10-20T14:40:00Z","v":4173,"vw":31.137697},{"c":31.29,"h":31.36,"l":31.21,"n":130,"o":31.21,"t":"2026-10-20T14:45:00Z","v":3506,"vw":31.314873},{"c":31.3601,"h":31.38,"l":31.33,"n":106,"o":31.33,"t":"2026-10-20T14:50:00Z","v":3363,"vw":31.354704},{"c":31.35,"h":31.35,"l":31.301,"n":113,"o":31.34,"t":"2026-10-20T14:55:00Z","v":5467,"vw":31.313742},{"c":31.31,"h":31.35,"l":31.27,"n":142,"o":31.33,"t":"2026-10-20T15:00:00Z","v":4275,"vw":31.3116},{"c":31.23,"h":31.285,"l":31.23,"n":117,"o":31.28,"t":"2026-10-20T15:05:00Z","v":4230,"vw":31.263717},{"c":31.15,"h":31.255,"l":31.1,"n":265,"o":31.225,"t":"2026-10-20T15:10:00Z","v":12279,"vw":31.16847},{"c":31.17,"h":31.2,"l":31.17,"n":42,"o":31.17,"t":"2026-10-20T15:15:00Z","v":1194,"vw":31.174839},{"c":31.16,"h":31.275,"l":31.16,"n":124,"o":31.22,"t":"2026-10-20T15:20:00Z","v":5014,"vw":31.23129},{"c":31.15,"h":31.16,"l":31.15,"n":55,"o":31.15,"t":"2026-10-20T15:25:00Z","v":1008,"vw":31.153333},{"c":31.13,"h":31.16,"l":31.13,"n":117,"o":31.14,"t":"2026-10-20T15:30:00Z","v":5209,"vw":31.147929},{"c":31.085,"h":31.13,"l":31.085,"n":107,"o":31.13,"t":"2026-10-20T15:35:00Z","v":4422,"vw":31.107301},{"c":31.13,"h":31.13,"l":31.085,"n":93,"o":31.085,"t":"2026-10-20T15:40:00Z","v":5255,"vw":31.108638},{"c":31.12,"h":31.12,"l":31.07,"n":111,"o":31.12,"t":"2026-10-20T15:45:00Z","v":4143,"vw":31.093426},{"c":31.15,"h":31.15,"l":31.1,"n":74,"o":31.12,"t":"2026-10-20T15:50:00Z","v":2799,"vw":31.118304},{"c":31.17,"h":31.17,"l":31.15,"n":60,"o":31.16,"t":"2026-10-20T15:55:00Z","v":1830,"vw":31.161364},{"c":31.14,"h":31.18,"l":31.135,"n":45,"o":31.16,"t":"2026-10-20T16:00:00Z","v":2156,"vw":31.146333},{"c":31.15,"h":31.18,"l":31.15,"n":77,"o":31.175,"t":"2026-10-20T16:05:00Z","v":2011,"vw":31.165909},{"c":31.13,"h":31.16,"l":31.13,"n":44,"o":31.14,"t":"2026-10-20T16:10:00Z","v":1795,"vw":31.136897},{"c":31.04,"h":31.14,"l":31.04,"n":166,"o":31.14,"t":"2026-10-20T16:15:00Z","v":6062,"vw":31.070726},{"c":31.015,"h":31.025,"l":31.01,"n":111,"o":31.02,"t":"2026-10-20T16:20:00Z","v":2328,"vw":31.016304},{"c":31.02,"h":31.02,"l":30.96,"n":222,"o":31.015,"t":"2026-10-20T16:25:00Z","v":10675,"vw":30.99493},{"c":31.025,"h":31.035,"l":31.01,"n":125,"o":31.03,"t":"2026-10-20T16:30:00Z","v":4281,"vw":31.027655},{"c":31.065,"h":31.08,"l":31.04,"n":81,"o":31.04,"t":"2026-10-20T16:35:00Z","v":3170,"vw":31.056735},{"c":31.07,"h":31.09,"l":31.06,"n":116,"o":31.07,"t":"2026-10-20T16:40:00Z","v":3240,"vw":31.074667},{"c":31.05,"h":31.07,"l":31.05,"n":93,"o":31.06,"t":"2026-10-20T16:45:00Z","v":4343,"vw":31.067153},{"c":30.91,"h":31.04,"l":30.91,"n":169,"o":31.03,"t":"2026-10-20T16:50:00Z","v":5724,"vw":30.983633},{"c":30.915,"h":30.915,"l":30.915,"n":25,"o":30.915,"t":"2026-10-20T16:55:00Z","v":577,"vw":30.915},{"c":30.895,"h":30.92,"l":30.88,"n":116,"o":30.905,"t":"2026-10-20T17:00:00Z","v":3858,"vw":30.895465},{"c":30.94,"h":30.94,"l":30.87,"n":141,"o":30.87,"t":"2026-10-20T17:05:00Z","v":6350,"vw":30.911408},{"c":30.935,"h":30.935,"l":30.91,"n":82,"o":30.91,"t":"2026-10-20T17:10:00Z","v":3232,"vw":30.920714},{"c":30.945,"h":30.945,"l":30.91,"n":122,"o":30.92,"t":"2026-10-20T17:15:00Z","v":4310,"vw":30.926393},{"c":30.95,"h":30.95,"l":30.93,"n":105,"o":30.93,"t":"2026-10-20T17:20:00Z","v":3896,"vw":30.940998},{"c":30.995,"h":31.01,"l":30.91,"n":274,"o":30.92,"t":"2026-10-20T17:25:00Z","v":22402,"vw":30.98491},{"c":31.025,"h":31.05,"l":31.01,"n":175,"o":31.01,"t":"2026-10-20T17:30:00Z","v":9177,"vw":31.029505},{"c":31.05,"h":31.05,"l":31.01,"n":52,"o":31.03,"t":"2026-10-20T17:35:00Z","v":1658,"vw":31.03},{"c":31.105,"h":31.14,"l":31.03,"n":242,"o":31.03,"t":"2026-10-20T17:40:00Z","v":16414,"vw":31.099805},{"c":31.045,"h":31.11,"l":31.045,"n":187,"o":31.105,"t":"2026-10-20T17:45:00Z","v":7580,"vw":31.070028},{"c":31.06,"h":31.06,"l":31.045,"n":83,"o":31.045,"t":"2026-10-20T17:50:00Z","v":1965,"vw":31.049892},{"c":31.02,"h":31.04,"l":31.02,"n":68,"o":31.04,"t":"2026-10-20T17:55:00Z","v":1466,"vw":31.033333},{"c":31.06,"h":31.06,"l":31.02,"n":104,"o":31.02,"t":"2026-10-20T18:00:00Z","v":3966,"vw":31.041247},{"c":31.025,"h":31.06,"l":31.02,"n":78,"o":31.06,"t":"2026-10-20T18:05:00Z","v":2434,"vw":31.033993},{"c":31,"h":31.0327,"l":30.99,"n":115,"o":31.025,"t":"2026-10-20T18:10:00Z","v":6417,"vw":31.009914},{"c":31.02,"h":31.02,"l":30.98,"n":56,"o":31.0001,"t":"2026-10-20T18:15:00Z","v":2784,"vw":31.001105},{"c":30.99,"h":31.02,"l":30.975,"n":125,"o":31.02,"t":"2026-10-20T18:20:00Z","v":3746,"vw":30.985714},{"c":30.98,"h":30.99,"l":30.98,"n":67,"o":30.99,"t":"2026-10-20T18:25:00Z","v":1849,"vw":30.981765},{"c":30.985,"h":30.985,"l":30.97,"n":42,"o":30.97,"t":"2026-10-20T18:30:00Z","v":1489,"vw":30.982857},{"c":30.97,"h":30.985,"l":30.97,"n":177,"o":30.97,"t":"2026-10-20T18:35:00Z","v":5579,"vw":30.974032},{"c":30.95,"h":30.985,"l":30.945,"n":194,"o":30.97,"t":"2026-10-20T18:40:00Z","v":5991,"vw":30.971277},{"c":30.94,"h":30.95,"l":30.94,"n":96,"o":30.94,"t":"2026-10-20T18:45:00Z","v":2249,"vw":30.94125},{"c":30.91,"h":30.94,"l":30.9,"n":162,"o":30.93,"t":"2026-10-20T18:50:00Z","v":5237,"vw":30.915486},{"c":30.88,"h":30.92,"l":30.88,"n":173,"o":30.92,"t":"2026-10-20T18:55:00Z","v":5139,"vw":30.902086},{"c":30.85,"h":30.885,"l":30.85,"n":167,"o":30.87,"t":"2026-10-20T19:00:00Z","v":6859,"vw":30.860614},{"c":30.86,"h":30.86,"l":30.825,"n":151,"o":30.83,"t":"2026-10-20T19:05:00Z","v":5167,"vw":30.846937},{"c":30.81,"h":30.86,"l":30.81,"n":180,"o":30.86,"t":"2026-10-20T19:10:00Z","v":5398,"vw":30.837497},{"c":30.84,"h":30.84,"l":30.8,"n":97,"o":30.81,"t":"2026-10-20T19:15:00Z","v":3409,"vw":30.823177},{"c":30.92,"h":30.93,"l":30.8,"n":270,"o":30.84,"t":"2026-10-20T19:20:00Z","v":12684,"vw":30.861959},{"c":30.85,"h":30.92,"l":30.85,"n":268,"o":30.92,"t":"2026-10-20T19:25:00Z","v":9053,"vw":30.894216},{"c":30.84,"h":30.85,"l":30.77,"n":402,"o":30.85,"t":"2026-10-20T19:30:00Z","v":28770,"vw":30.817566},{"c":30.76,"h":30.86,"l":30.76,"n":385,"o":30.85,"t":"2026-10-20T19:35:00Z","v":18257,"vw":30.821629},{"c":30.81,"h":30.81,"l":30.75,"n":321,"o":30.77,"t":"2026-10-20T19:40:00Z","v":16479,"vw":30.791921},{"c":30.9,"h":30.91,"l":30.815,"n":476,"o":30.82,"t":"2026-10-20T19:45:00Z","v":30860,"vw":30.883135},{"c":30.87,"h":30.96,"l":30.865,"n":513,"o":30.91,"t":"2026-10-20T19:50:00Z","v":30339,"vw":30.91514},{"c":30.85,"h":30.86,"l":30.8,"n":1724,"o":30.86,"t":"2026-10-20T19:55:00Z","v":97640,"vw":30.831618},{"c":30.86,"h":30.86,"l":30.86,"n":38,"o":30.86,"t":"2026-10-20T20:00:00Z","v":194805,"vw":30.86},{"c":30.99,"h":31.33,"l":30.99,"n":46,"o":31.09,"t":"2026-10-21T13:30:00Z","v":4970,"vw":31.117289},{"c":31.06,"h":31.144,"l":31.06,"n":12,"o":31.144,"t":"2026-10-21T13:35:00Z","v":575,"vw":31.1272},{"c":31.1,"h":31.1432,"l":31.1,"n":16,"o":31.1432,"t":"2026-10-21T13:40:00Z","v":729,"vw":31.112777},{"c":31.12,"h":31.12,"l":31.035,"n":15,"o":31.035,"t":"2026-10-21T13:45:00Z","v":342,"vw":31.0775},{"c":31.055,"h":31.1069,"l":31.055,"n":17,"o":31.1069,"t":"2026-10-21T13:50:00Z","v":621,"vw":31.090212},{"c":31.13,"h":31.1625,"l":31.11,"n":76,"o":31.11,"t":"2026-10-21T13:55:00Z","v":2759,"vw":31.12762},{"c":30.98,"h":31.1,"l":30.98,"n":85,"o":31.1,"t":"2026-10-21T14:00:00Z","v":3051,"vw":31.047692},{"c":31,"h":31.055,"l":30.96,"n":59,"o":31.055,"t":"2026-10-21T14:05:00Z","v":1647,"vw":31.00125},{"c":31.13,"h":31.13,"l":31.06,"n":50,"o":31.06,"t":"2026-10-21T14:10:00Z","v":1280,"vw":31.078738},{"c":31.025,"h":31.13,"l":31.025,"n":118,"o":31.13,"t":"2026-10-21T14:15:00Z","v":4971,"vw":31.071865},{"c":30.98,"h":31.055,"l":30.98,"n":78,"o":31.025,"t":"2026-10-21T14:20:00Z","v":2686,"vw":31.036444},{"c":30.96,"h":30.96,"l":30.96,"n":13,"o":30.96,"t":"2026-10-21T14:25:00Z","v":350,"vw":30.96},{"c":31.02,"h":31.06,"l":30.935,"n":231,"o":30.94,"t":"2026-10-21T14:30:00Z","v":11696,"vw":30.997009},{"c":30.99,"h":31.01,"l":30.99,"n":30,"o":31.01,"t":"2026-10-21T14:35:00Z","v":589,"vw":30.996667},{"c":30.97,"h":31.035,"l":30.97,"n":119,"o":31.02,"t":"2026-10-21T14:40:00Z","v":4228,"vw":31.011758},{"c":30.98,"h":30.99,"l":30.965,"n":65,"o":30.98,"t":"2026-10-21T14:45:00Z","v":2257,"vw":30.979231},{"c":30.98,"h":30.99,"l":30.96,"n":90,"o":30.985,"t":"2026-10-21T14:50:00Z","v":5688,"vw":30.982781},{"c":30.97,"h":30.995,"l":30.97,"n":47,"o":30.99,"t":"2026-10-21T14:55:00Z","v":1516,"vw":30.985975},{"c":31.04,"h":31.06,"l":30.925,"n":211,"o":30.98,"t":"2026-10-21T15:00:00Z","v":7100,"vw":30.99637},{"c":30.97,"h":31.04,"l":30.97,"n":105,"o":31.04,"t":"2026-10-21T15:05:00Z","v":2258,"vw":31.0165},{"c":30.95,"h":30.995,"l":30.95,"n":102,"o":30.95,"t":"2026-10-21T15:10:00Z","v":2981,"vw":30.963511},{"c":31.03,"h":31.04,"l":30.99,"n":147,"o":31,"t":"2026-10-21T15:15:00Z","v":6568,"vw":31.013209},{"c":31.05,"h":31.08,"l":31.02,"n":89,"o":31.02,"t":"2026-10-21T15:20:00Z","v":2830,"vw":31.05147},{"c":31.09,"h":31.09,"l":31.035,"n":74,"o":31.05,"t":"2026-10-21T15:25:00Z","v":2533,"vw":31.053506},{"c":31.08,"h":31.11,"l":31.08,"n":38,"o":31.11,"t":"2026-10-21T15:30:00Z","v":1026,"vw":31.097804},{"c":31.08,"h":31.095,"l":31.08,"n":45,"o":31.08,"t":"2026-10-21T15:35:00Z","v":1298,"vw":31.081667},{"c":31.125,"h":31.125,"l":31.065,"n":86,"o":31.065,"t":"2026-10-21T15:40:00Z","v":2582,"vw":31.09625},{"c":31.12,"h":31.145,"l":31.12,"n":74,"o":31.14,"t":"2026-10-21T15:45:00Z","v":5545,"vw":31.138104},{"c":31.12,"h":31.135,"l":31.12,"n":25,"o":31.135,"t":"2026-10-21T15:50:00Z","v":1216,"vw":31.127727},{"c":31.085,"h":31.12,"l":31.075,"n":116,"o":31.12,"t":"2026-10-21T15:55:00Z","v":3456,"vw":31.08825},{"c":31.1393,"h":31.1393,"l":31.1,"n":67,"o":31.11,"t":"2026-10-21T16:00:00Z","v":2054,"vw":31.121264},{"c":31.15,"h":31.15,"l":31.13,"n":45,"o":31.13,"t":"2026-10-21T16:05:00Z","v":2135,"vw":31.13303},{"c":31.195,"h":31.195,"l":31.14,"n":62,"o":31.15,"t":"2026-10-21T16:10:00Z","v":1430,"vw":31.162439},{"c":31.18,"h":31.225,"l":31.18,"n":164,"o":31.2,"t":"2026-10-21T16:15:00Z","v":6612,"vw":31.197725},{"c":31.14,"h":31.18,"l":31.135,"n":150,"o":31.18,"t":"2026-10-21T16:20:00Z","v":4909,"vw":31.162679},{"c":31.13,"h":31.17,"l":31.13,"n":67,"o":31.14,"t":"2026-10-21T16:25:00Z","v":1795,"vw":31.152284},{"c":31.16,"h":31.16,"l":31.12,"n":102,"o":31.135,"t":"2026-10-21T16:30:00Z","v":4033,"vw":31.141444},{"c":31.25,"h":31.25,"l":31.14,"n":165,"o":31.14,"t":"2026-10-21T16:35:00Z","v":8306,"vw":31.177829},{"c":31.14,"h":31.24,"l":31.14,"n":143,"o":31.24,"t":"2026-10-21T16:40:00Z","v":6099,"vw":31.186997},{"c":31.13,"h":31.16,"l":31.13,"n":39,"o":31.16,"t":"2026-10-21T16:45:00Z","v":3121,"vw":31.145073},{"c":31.065,"h":31.13,"l":31.065,"n":102,"o":31.13,"t":"2026-10-21T16:50:00Z","v":3202,"vw":31.096043},{"c":31.08,"h":31.08,"l":31.07,"n":47,"o":31.07,"t":"2026-10-21T16:55:00Z","v":1605,"vw":31.072},{"c":31.03,"h":31.08,"l":31.03,"n":150,"o":31.075,"t":"2026-10-21T17:00:00Z","v":5001,"vw":31.053814},{"c":31.04,"h":31.04,"l":31.0209,"n":91,"o":31.025,"t":"2026-10-21T17:05:00Z","v":4247,"vw":31.029898},{"c":31.06,"h":31.06,"l":31.04,"n":77,"o":31.04,"t":"2026-10-21T17:10:00Z","v":2308,"vw":31.052917},{"c":31.04,"h":31.07,"l":31.04,"n":80,"o":31.07,"t":"2026-10-21T17:15:00Z","v":2791,"vw":31.055581},{"c":31.075,"h":31.085,"l":31.05,"n":102,"o":31.05,"t":"2026-10-21T17:20:00Z","v":2561,"vw":31.067395},{"c":31.11,"h":31.115,"l":31.075,"n":84,"o":31.075,"t":"2026-10-21T17:25:00Z","v":2998,"vw":31.0945},{"c":31.11,"h":31.12,"l":31.11,"n":95,"o":31.11,"t":"2026-10-21T17:30:00Z","v":2409,"vw":31.111727},{"c":31.11,"h":31.13,"l":31.11,"n":69,"o":31.115,"t":"2026-10-21T17:35:00Z","v":2433,"vw":31.116544},{"c":31.1,"h":31.11,"l":31.1,"n":123,"o":31.11,"t":"2026-10-21T17:40:00Z","v":3295,"vw":31.103966},{"c":31.08,"h":31.1,"l":31.0778,"n":183,"o":31.1,"t":"2026-10-21T17:45:00Z","v":10305,"vw":31.085724},{"c":31.07,"h":31.07,"l":31.07,"n":41,"o":31.07,"t":"2026-10-21T17:50:00Z","v":1366,"vw":31.07},{"c":31.09,"h":31.1,"l":31.07,"n":127,"o":31.07,"t":"2026-10-21T17:55:00Z","v":3758,"vw":31.085972},{"c":31.06,"h":31.1,"l":31.05,"n":175,"o":31.09,"t":"2026-10-21T18:00:00Z","v":6047,"vw":31.081203},{"c":31.095,"h":31.095,"l":31.06,"n":116,"o":31.06,"t":"2026-10-21T18:05:00Z","v":4919,"vw":31.087143},{"c":31.125,"h":31.125,"l":31.11,"n":65,"o":31.11,"t":"2026-10-21T18:10:00Z","v":1986,"vw":31.111667},{"c":31.11,"h":31.13,"l":31.11,"n":77,"o":31.13,"t":"2026-10-21T18:15:00Z","v":3755,"vw":31.122961},{"c":31.055,"h":31.1,"l":31.055,"n":158,"o":31.1,"t":"2026-10-21T18:20:00Z","v":4097,"vw":31.069059},{"c":31.07,"h":31.07,"l":31.055,"n":59,"o":31.055,"t":"2026-10-21T18:25:00Z","v":2578,"vw":31.063617},{"c":31.055,"h":31.06,"l":31.055,"n":52,"o":31.06,"t":"2026-10-21T18:30:00Z","v":1044,"vw":31.056667},{"c":31.03,"h":31.04,"l":31.01,"n":167,"o":31.04,"t":"2026-10-21T18:35:00Z","v":6155,"vw":31.022617},{"c":31.005,"h":31.03,"l":31.005,"n":94,"o":31.025,"t":"2026-10-21T18:40:00Z","v":5829,"vw":31.016291},{"c":30.98,"h":31.06,"l":30.975,"n":299,"o":31,"t":"2026-10-21T18:45:00Z","v":10459,"vw":31.019159},{"c":30.95,"h":30.98,"l":30.95,"n":89,"o":30.98,"t":"2026-10-21T18:50:00Z","v":1725,"vw":30.965714},{"c":30.895,"h":30.97,"l":30.875,"n":280,"o":30.94,"t":"2026-10-21T18:55:00Z","v":10021,"vw":30.914174},{"c":30.81,"h":30.87,"l":30.78,"n":225,"o":30.87,"t":"2026-10-21T19:00:00Z","v":6416,"vw":30.820678},{"c":30.82,"h":30.86,"l":30.685,"n":329,"o":30.795,"t":"2026-10-21T19:05:00Z","v":16332,"vw":30.781166},{"c":30.81,"h":30.83,"l":30.73,"n":280,"o":30.8,"t":"2026-10-21T19:10:00Z","v":16943,"vw":30.779941},{"c":30.89,"h":30.89,"l":30.81,"n":263,"o":30.81,"t":"2026-10-21T19:15:00Z","v":9275,"vw":30.854846},{"c":30.875,"h":30.9125,"l":30.86,"n":329,"o":30.9,"t":"2026-10-21T19:20:00Z","v":12663,"vw":30.88826},{"c":30.92,"h":30.92,"l":30.88,"n":249,"o":30.89,"t":"2026-10-21T19:25:00Z","v":9030,"vw":30.911237},{"c":30.86,"h":30.93,"l":30.85,"n":326,"o":30.93,"t":"2026-10-21T19:30:00Z","v":11518,"vw":30.879325},{"c":30.865,"h":30.89,"l":30.85,"n":370,"o":30.86,"t":"2026-10-21T19:35:00Z","v":14321,"vw":30.86897},{"c":30.915,"h":30.915,"l":30.86,"n":463,"o":30.86,"t":"2026-10-21T19:40:00Z","v":19495,"vw":30.890835},{"c":30.92,"h":30.94,"l":30.88,"n":581,"o":30.915,"t":"2026-10-21T19:45:00Z","v":27853,"vw":30.911052},{"c":30.86,"h":30.96,"l":30.86,"n":537,"o":30.93,"t":"2026-10-21T19:50:00Z","v":31858,"vw":30.918976},{"c":30.92,"h":30.92,"l":30.85,"n":1872,"o":30.87,"t":"2026-10-21T19:55:00Z","v":118702,"vw":30.887884},{"c":30.92,"h":30.92,"l":30.91,"n":43,"o":30.91,"t":"2026-10-21T20:00:00Z","v":194851,"vw":30.919981},{"c":30.95,"h":30.95,"l":30.95,"n":2,"o":30.95,"t":"2026-10-22T13:05:00Z","v":194,"vw":30.95},{"c":30.81,"h":30.81,"l":30.81,"n":4,"o":30.81,"t":"2026-10-22T13:30:00Z","v":3403,"vw":30.81},{"c":31.11,"h":31.34,"l":30.74,"n":130,"o":30.93,"t":"2026-10-22T13:35:00Z","v":10570,"vw":31.185359},{"c":31.07,"h":31.21,"l":31.01,"n":63,"o":31.2,"t":"2026-10-22T13:40:00Z","v":3886,"vw":31.081155},{"c":31.23,"h":31.28,"l":31.07,"n":82,"o":31.07,"t":"2026-10-22T13:45:00Z","v":5209,"vw":31.186954},{"c":31.23,"h":31.3,"l":31.23,"n":14,"o":31.29,"t":"2026-10-22T13:50:00Z","v":554,"vw":31.28},{"c":31.45,"h":31.515,"l":31.375,"n":67,"o":31.43,"t":"2026-10-22T13:55:00Z","v":2395,"vw":31.437839},{"c":31.565,"h":31.565,"l":31.435,"n":97,"o":31.44,"t":"2026-10-22T14:00:00Z","v":3248,"vw":31.509478},{"c":31.395,"h":31.56,"l":31.35,"n":151,"o":31.53,"t":"2026-10-22T14:05:00Z","v":6814,"vw":31.443127},{"c":31.37,"h":31.42,"l":31.325,"n":76,"o":31.42,"t":"2026-10-22T14:10:00Z","v":2418,"vw":31.367389},{"c":31.45,"h":31.45,"l":31.41,"n":31,"o":31.41,"t":"2026-10-22T14:15:00Z","v":779,"vw":31.436667},{"c":31.32,"h":31.395,"l":31.32,"n":75,"o":31.395,"t":"2026-10-22T14:20:00Z","v":3516,"vw":31.368516},{"c":31.27,"h":31.33,"l":31.27,"n":58,"o":31.31,"t":"2026-10-22T14:25:00Z","v":2017,"vw":31.322414},{"c":31.245,"h":31.28,"l":31.22,"n":64,"o":31.28,"t":"2026-10-22T14:30:00Z","v":2130,"vw":31.250698},{"c":31.23,"h":31.23,"l":31.2,"n":46,"o":31.21,"t":"2026-10-22T14:35:00Z","v":1191,"vw":31.21},{"c":31.32,"h":31.32,"l":31.26,"n":51,"o":31.26,"t":"2026-10-22T14:40:00Z","v":1497,"vw":31.293889},{"c":31.32,"h":31.37,"l":31.32,"n":79,"o":31.32,"t":"2026-10-22T14:45:00Z","v":2426,"vw":31.345384},{"c":31.49,"h":31.49,"l":31.36,"n":103,"o":31.36,"t":"2026-10-22T14:50:00Z","v":2451,"vw":31.440602},{"c":31.45,"h":31.5,"l":31.45,"n":53,"o":31.5,"t":"2026-10-22T14:55:00Z","v":1920,"vw":31.475384},{"c":31.325,"h":31.43,"l":31.32,"n":90,"o":31.43,"t":"2026-10-22T15:00:00Z","v":2301,"vw":31.36},{"c":31.35,"h":31.425,"l":31.31,"n":280,"o":31.32,"t":"2026-10-22T15:05:00Z","v":18520,"vw":31.343242},{"c":31.33,"h":31.37,"l":31.295,"n":195,"o":31.35,"t":"2026-10-22T15:10:00Z","v":8183,"vw":31.320455},{"c":31.39,"h":31.39,"l":31.34,"n":62,"o":31.34,"t":"2026-10-22T15:15:00Z","v":1615,"vw":31.369333},{"c":31.39,"h":31.41,"l":31.37,"n":88,"o":31.41,"t":"2026-10-22T15:20:00Z","v":1928,"vw":31.385556},{"c":31.3,"h":31.38,"l":31.3,"n":106,"o":31.37,"t":"2026-10-22T15:25:00Z","v":3284,"vw":31.353642},{"c":31.255,"h":31.27,"l":31.255,"n":115,"o":31.27,"t":"2026-10-22T15:30:00Z","v":3191,"vw":31.262935},{"c":31.24,"h":31.2575,"l":31.2,"n":110,"o":31.2575,"t":"2026-10-22T15:35:00Z","v":3967,"vw":31.221922},{"c":31.31,"h":31.31,"l":31.22,"n":144,"o":31.24,"t":"2026-10-22T15:40:00Z","v":11636,"vw":31.241214},{"c":31.35,"h":31.35,"l":31.3125,"n":107,"o":31.315,"t":"2026-10-22T15:45:00Z","v":5372,"vw":31.322333},{"c":31.33,"h":31.36,"l":31.33,"n":105,"o":31.35,"t":"2026-10-22T15:50:00Z","v":4146,"vw":31.341019},{"c":31.37,"h":31.39,"l":31.345,"n":124,"o":31.345,"t":"2026-10-22T15:55:00Z","v":3133,"vw":31.367667},{"c":31.44,"h":31.45,"l":31.39,"n":118,"o":31.39,"t":"2026-10-22T16:00:00Z","v":4943,"vw":31.421711},{"c":31.535,"h":31.535,"l":31.44,"n":115,"o":31.44,"t":"2026-10-22T16:05:00Z","v":6520,"vw":31.469844},{"c":31.47,"h":31.55,"l":31.405,"n":155,"o":31.55,"t":"2026-10-22T16:10:00Z","v":6198,"vw":31.483937},{"c":31.49,"h":31.49,"l":31.4201,"n":34,"o":31.4201,"t":"2026-10-22T16:15:00Z","v":1644,"vw":31.46552},{"c":31.45,"h":31.4899,"l":31.435,"n":103,"o":31.48,"t":"2026-10-22T16:20:00Z","v":4763,"vw":31.462059},{"c":31.3937,"h":31.43,"l":31.3937,"n":37,"o":31.43,"t":"2026-10-22T16:25:00Z","v":794,"vw":31.407368},{"c":31.4,"h":31.4,"l":31.325,"n":136,"o":31.375,"t":"2026-10-22T16:30:00Z","v":6393,"vw":31.371511},{"c":31.34,"h":31.385,"l":31.34,"n":61,"o":31.37,"t":"2026-10-22T16:35:00Z","v":1776,"vw":31.374091},{"c":31.27,"h":31.315,"l":31.25,"n":223,"o":31.29,"t":"2026-10-22T16:40:00Z","v":9577,"vw":31.2798},{"c":31.26,"h":31.26,"l":31.24,"n":43,"o":31.24,"t":"2026-10-22T16:45:00Z","v":1500,"vw":31.25},{"c":31.31,"h":31.34,"l":31.24,"n":130,"o":31.24,"t":"2026-10-22T16:50:00Z","v":4158,"vw":31.297029},{"c":31.385,"h":31.39,"l":31.33,"n":94,"o":31.35,"t":"2026-10-22T16:55:00Z","v":3244,"vw":31.359671},{"c":31.36,"h":31.41,"l":31.36,"n":79,"o":31.41,"t":"2026-10-22T17:00:00Z","v":2254,"vw":31.396024},{"c":31.38,"h":31.38,"l":31.34,"n":74,"o":31.35,"t":"2026-10-22T17:05:00Z","v":2232,"vw":31.355831},{"c":31.375,"h":31.41,"l":31.37,"n":80,"o":31.39,"t":"2026-10-22T17:10:00Z","v":2347,"vw":31.389},{"c":31.28,"h":31.355,"l":31.28,"n":108,"o":31.355,"t":"2026-10-22T17:15:00Z","v":2607,"vw":31.321666},{"c":31.285,"h":31.3071,"l":31.275,"n":117,"o":31.29,"t":"2026-10-22T17:20:00Z","v":4484,"vw":31.288857},{"c":31.275,"h":31.32,"l":31.275,"n":156,"o":31.285,"t":"2026-10-22T17:25:00Z","v":6993,"vw":31.301553},{"c":31.37,"h":31.37,"l":31.29,"n":128,"o":31.29,"t":"2026-10-22T17:30:00Z","v":4449,"vw":31.321735},{"c":31.31,"h":31.355,"l":31.31,"n":91,"o":31.35,"t":"2026-10-22T17:35:00Z","v":2821,"vw":31.333169},{"c":31.37,"h":31.41,"l":31.295,"n":173,"o":31.295,"t":"2026-10-22T17:40:00Z","v":11854,"vw":31.365653},{"c":31.31,"h":31.36,"l":31.31,"n":175,"o":31.36,"t":"2026-10-22T17:45:00Z","v":13849,"vw":31.338988},{"c":31.25,"h":31.31,"l":31.25,"n":103,"o":31.31,"t":"2026-10-22T17:50:00Z","v":4936,"vw":31.282832},{"c":31.21,"h":31.26,"l":31.21,"n":118,"o":31.255,"t":"2026-10-22T17:55:00Z","v":8817,"vw":31.22916},{"c":31.1,"h":31.19,"l":31.075,"n":229,"o":31.19,"t":"2026-10-22T18:00:00Z","v":15449,"vw":31.135382},{"c":31.17,"h":31.18,"l":31.09,"n":152,"o":31.09,"t":"2026-10-22T18:05:00Z","v":7070,"vw":31.136266},{"c":31.15,"h":31.1787,"l":31.15,"n":119,"o":31.17,"t":"2026-10-22T18:10:00Z","v":4231,"vw":31.165451},{"c":31.145,"h":31.15,"l":31.145,"n":102,"o":31.15,"t":"2026-10-22T18:15:00Z","v":6453,"vw":31.149333},{"c":31.115,"h":31.135,"l":31.1,"n":171,"o":31.13,"t":"2026-10-22T18:20:00Z","v":8427,"vw":31.114938},{"c":31.09,"h":31.1,"l":31.08,"n":170,"o":31.1,"t":"2026-10-22T18:25:00Z","v":6058,"vw":31.090498},{"c":31.08,"h":31.11,"l":31.07,"n":308,"o":31.09,"t":"2026-10-22T18:30:00Z","v":20740,"vw":31.088953},{"c":31.03,"h":31.1,"l":31.02,"n":144,"o":31.1,"t":"2026-10-22T18:35:00Z","v":4449,"vw":31.044217},{"c":31.1,"h":31.1,"l":31.04,"n":122,"o":31.04,"t":"2026-10-22T18:40:00Z","v":6978,"vw":31.077559},{"c":31.15,"h":31.15,"l":31.1,"n":143,"o":31.1,"t":"2026-10-22T18:45:00Z","v":6555,"vw":31.120976},{"c":31.07,"h":31.135,"l":31.07,"n":230,"o":31.13,"t":"2026-10-22T18:50:00Z","v":11624,"vw":31.113526},{"c":31.155,"h":31.155,"l":31.06,"n":127,"o":31.06,"t":"2026-10-22T18:55:00Z","v":4429,"vw":31.111617},{"c":31.15,"h":31.16,"l":31.095,"n":236,"o":31.14,"t":"2026-10-22T19:00:00Z","v":9992,"vw":31.1271},{"c":31.17,"h":31.18,"l":31.14,"n":218,"o":31.16,"t":"2026-10-22T19:05:00Z","v":10433,"vw":31.156853},{"c":31.265,"h":31.27,"l":31.195,"n":279,"o":31.195,"t":"2026-10-22T19:10:00Z","v":16259,"vw":31.228844},{"c":31.32,"h":31.32,"l":31.26,"n":163,"o":31.26,"t":"2026-10-22T19:15:00Z","v":9921,"vw":31.287265},{"c":31.35,"h":31.35,"l":31.29,"n":271,"o":31.32,"t":"2026-10-22T19:20:00Z","v":11979,"vw":31.315564},{"c":31.345,"h":31.36,"l":31.33,"n":257,"o":31.34,"t":"2026-10-22T19:25:00Z","v":10780,"vw":31.343523},{"c":31.315,"h":31.365,"l":31.305,"n":316,"o":31.345,"t":"2026-10-22T19:30:00Z","v":15688,"vw":31.332729},{"c":31.32,"h":31.325,"l":31.245,"n":382,"o":31.31,"t":"2026-10-22T19:35:00Z","v":20397,"vw":31.276956},{"c":31.18,"h":31.325,"l":31.14,"n":374,"o":31.32,"t":"2026-10-22T19:40:00Z","v":17727,"vw":31.241424},{"c":31.17,"h":31.18,"l":31.095,"n":414,"o":31.18,"t":"2026-10-22T19:45:00Z","v":18985,"vw":31.139039},{"c":31.09,"h":31.195,"l":31.055,"n":511,"o":31.17,"t":"2026-10-22T19:50:00Z","v":31680,"vw":31.123764},{"c":31.11,"h":31.13,"l":31.03,"n":1826,"o":31.08,"t":"2026-10-22T19:55:00Z","v":126883,"vw":31.098238},{"c":31.12,"h":31.12,"l":31.1,"n":34,"o":31.1,"t":"2026-10-22T20:00:00Z","v":219396,"vw":31.119781}],"history":[{"c":27.63,"h":28.13,"l":27.62,"n":7306,"o":28.11,"t":"2024-10-21T04:00:00Z","v":483101,"vw":27.787238},{"c":27.97,"h":27.98,"l":27.45,"n":7962,"o":27.47,"t":"2024-10-22T04:00:00Z","v":462967,"vw":27.87616},{"c":27.84,"h":28.08,"l":27.63,"n":8935,"o":27.84,"t":"2024-10-23T04:00:00Z","v":514591,"vw":27.839815},{"c":27.73,"h":27.98,"l":27.43,"n":8073,"o":27.92,"t":"2024-10-24T04:00:00Z","v":326320,"vw":27.689514},{"c":28.01,"h":28.22,"l":27.88,"n":7337,"o":27.89,"t":"2024-10-25T04:00:00Z","v":407719,"vw":28.005197},{"c":28.36,"h":28.5,"l":28.125,"n":7826,"o":28.18,"t":"2024-10-28T04:00:00Z","v":429417,"vw":28.371241},{"c":28.43,"h":28.6179,"l":28.18,"n":6575,"o":28.3,"t":"2024-10-29T04:00:00Z","v":486784,"vw":28.425467},{"c":28.49,"h":29.18,"l":28.21,"n":7919,"o":28.27,"t":"2024-10-30T04:00:00Z","v":388252,"vw":28.58163},{"c":28.28,"h":28.755,"l":28.27,"n":8135,"o":28.49,"t":"2024-10-31T04:00:00Z","v":382045,"vw":28.413039},{"c":28.41,"h":28.67,"l":28.325,"n":9291,"o":28.45,"t":"2024-11-01T04:00:00Z","v":546655,"vw":28.423431},{"c":28.57,"h":28.835,"l":28.3485,"n":9396,"o":28.39,"t":"2024-11-04T05:00:00Z","v":572384,"vw":28.583071},{"c":29.08,"h":29.12,"l":28.35,"n":9797,"o":28.44,"t":"2024-11-05T05:00:00Z","v":722294,"vw":28.979128},{"c":30.44,"h":30.895,"l":27.93,"n":15807,"o":27.93,"t":"2024-11-06T05:00:00Z","v":1191139,"vw":30.367193},{"c":30.51,"h":31.24,"l":30.41,"n":13428,"o":31.16,"t":"2024-11-07T05:00:00Z","v":1143127,"vw":30.668731},{"c":31.47,"h":31.71,"l":30.54,"n":12951,"o":30.6,"t":"2024-11-08T05:00:00Z","v":827836,"vw":31.432237},{"c":31.83,"h":32.14,"l":31.52,"n":9665,"o":31.68,"t":"2024-11-11T05:00:00Z","v":481984,"vw":31.857854},{"c":31.69,"h":31.7,"l":30.89,"n":10584,"o":31.05,"t":"2024-11-12T05:00:00Z","v":918604,"vw":31.566122},{"c":31.26,"h":31.91,"l":31.26,"n":8317,"o":31.88,"t":"2024-11-13T05:00:00Z","v":499432,"vw":31.471672},{"c":30.57,"h":31.26,"l":30.35,"n":11356,"o":31.2,"t":"2024-11-14T05:00:00Z","v":804373,"vw":30.616683},{"c":30.21,"h":30.58,"l":29.96,"n":10946,"o":30.55,"t":"2024-11-15T05:00:00Z","v":633501,"vw":30.149874},{"c":30.55,"h":30.73,"l":30.2,"n":8686,"o":30.2,"t":"2024-11-18T05:00:00Z","v":438103,"vw":30.546548},{"c":30.88,"h":31.02,"l":30.35,"n":8948,"o":30.35,"t":"2024-11-19T05:00:00Z","v":468408,"vw":30.829736},{"c":31.16,"h":31.18,"l":30.555,"n":9823,"o":30.79,"t":"2024-11-20T05:00:00Z","v":566931,"vw":30.998071},{"c":31.41,"h":31.8,"l":30.98,"n":10702,"o":31.23,"t":"2024-11-21T05:00:00Z","v":504520,"vw":31.429509},{"c":31.61,"h":31.955,"l":31.32,"n":10561,"o":31.54,"t":"2024-11-22T05:00:00Z","v":677168,"vw":31.648601},{"c":32.02,"h":32.71,"l":31.91,"n":12902,"o":32,"t":"2024-11-25T05:00:00Z","v":886709,"vw":32.235218},{"c":33.28,"h":33.47,"l":32.12,"n":17213,"o":32.58,"t":"2024-11-26T05:00:00Z","v":1339096,"vw":33.000255},{"c":32.85,"h":33.605,"l":32.81,"n":15260,"o":33.11,"t":"2024-11-27T05:00:00Z","v":2722162,"vw":32.917314},{"c":33.61,"h":33.9,"l":32.87,"n":7686,"o":32.87,"t":"2024-11-29T05:00:00Z","v":550424,"vw":33.574267},{"c":33.11,"h":33.58,"l":32.5001,"n":13929,"o":33.58,"t":"2024-12-02T05:00:00Z","v":1280051,"vw":32.984271},{"c":31.87,"h":32.68,"l":31.72,"n":13809,"o":32.68,"t":"2024-12-03T05:00:00Z","v":1131341,"vw":31.973647},{"c":31.87,"h":32.205,"l":31.53,"n":13020,"o":31.92,"t":"2024-12-04T05:00:00Z","v":738900,"vw":31.855719},{"c":31.51,"h":32.02,"l":31.48,"n":10904,"o":31.98,"t":"2024-12-05T05:00:00Z","v":605486,"vw":31.618852},{"c":31.47,"h":31.87,"l":31.33,"n":10225,"o":31.87,"t":"2024-12-06T05:00:00Z","v":586820,"vw":31.509167},{"c":31.54,"h":32.035,"l":31.42,"n":11937,"o":31.69,"t":"2024-12-09T05:00:00Z","v":627362,"vw":31.62896},{"c":31.35,"h":31.83,"l":31.29,"n":11486,"o":31.64,"t":"2024-12-10T05:00:00Z","v":746303,"vw":31.504764},{"c":31.55,"h":31.8663,"l":31.41,"n":10975,"o":31.5,"t":"2024-12-11T05:00:00Z","v":722011,"vw":31.550278},{"c":31.62,"h":31.84,"l":31.13,"n":10866,"o":31.41,"t":"2024-12-12T05:00:00Z","v":607345,"vw":31.585193},{"c":31.01,"h":31.6,"l":30.97,"n":9148,"o":31.44,"t":"2024-12-13T05:00:00Z","v":586676,"vw":31.173479},{"c":31.01,"h":31.25,"l":30.8,"n":10274,"o":30.94,"t":"2024-12-16T05:00:00Z","v":484841,"vw":30.974611},{"c":30.08,"h":31.12,"l":30.07,"n":12548,"o":30.92,"t":"2024-12-17T05:00:00Z","v":1134468,"vw":30.300369},{"c":29.4,"h":30.37,"l":29.24,"n":16497,"o":30.05,"t":"2024-12-18T05:00:00Z","v":1346291,"vw":29.759316},{"c":29.38,"h":29.94,"l":29.13,"n":12361,"o":29.59,"t":"2024-12-19T05:00:00Z","v":655226,"vw":29.36333},{"c":28.94,"h":29.59,"l":28.74,"n":14012,"o":29.44,"t":"2024-12-20T05:00:00Z","v":1592484,"vw":28.993955},{"c":29.16,"h":29.32,"l":28.68,"n":13086,"o":28.83,"t":"2024-12-23T05:00:00Z","v":716254,"vw":29.111466},{"c":29.36,"h":29.6,"l":29.185,"n":3805,"o":29.21,"t":"2024-12-24T05:00:00Z","v":223322,"vw":29.331582},{"c":29.61,"h":29.699,"l":29.16,"n":10097,"o":29.16,"t":"2024-12-26T05:00:00Z","v":512376,"vw":29.568797},{"c":29.54,"h":29.79,"l":29.24,"n":8490,"o":29.36,"t":"2024-12-27T05:00:00Z","v":346462,"vw":29.507421},{"c":29.32,"h":29.53,"l":29.07,"n":9108,"o":29.35,"t":"2024-12-30T05:00:00Z","v":475634,"vw":29.347708},{"c":29.28,"h":29.7,"l":29.27,"n":7077,"o":29.37,"t":"2024-12-31T05:00:00Z","v":389288,"vw":29.373179},{"c":29.13,"h":29.585,"l":28.97,"n":11690,"o":29.56,"t":"2025-01-02T05:00:00Z","v":554084,"vw":29.156696},{"c":29.89,"h":30,"l":29.06,"n":11582,"o":29.3,"t":"2025-01-03T05:00:00Z","v":625071,"vw":29.821611},{"c":29.94,"h":30.61,"l":29.91,"n":12742,"o":30.26,"t":"2025-01-06T05:00:00Z","v":902837,"vw":30.040571},{"c":29.25,"h":29.87,"l":28.965,"n":13454,"o":29.87,"t":"2025-01-07T05:00:00Z","v":1170612,"vw":29.276003},{"c":29.17,"h":29.26,"l":28.86,"n":8363,"o":28.96,"t":"2025-01-08T05:00:00Z","v":543697,"vw":29.150612},{"c":28.26,"h":28.85,"l":28.24,"n":8894,"o":28.61,"t":"2025-01-10T05:00:00Z","v":522516,"vw":28.355845},{"c":28.91,"h":28.99,"l":28.06,"n":9871,"o":28.16,"t":"2025-01-13T05:00:00Z","v":514928,"vw":28.798039},{"c":29.31,"h":29.395,"l":29.1,"n":8585,"o":29.1,"t":"2025-01-14T05:00:00Z","v":571109,"vw":29.292401},{"c":30.4,"h":30.62,"l":29.99,"n":13516,"o":30.19,"t":"2025-01-15T05:00:00Z","v":692646,"vw":30.377829},{"c":30.73,"h":30.8,"l":30.1,"n":10472,"o":30.31,"t":"2025-01-16T05:00:00Z","v":612259,"vw":30.60362},{"c":29.72,"h":30.4,"l":29.6,"n":15905,"o":30.03,"t":"2025-01-17T05:00:00Z","v":2701945,"vw":29.755025},{"c":29.66,"h":30.01,"l":29.53,"n":9155,"o":29.99,"t":"2025-01-21T05:00:00Z","v":641252,"vw":29.684062},{"c":29.79,"h":29.97,"l":29.5,"n":9606,"o":29.69,"t":"2025-01-22T05:00:00Z","v":536011,"vw":29.807702},{"c":29.8,"h":31.19,"l":29.6,"n":13868,"o":30.99,"t":"2025-01-23T05:00:00Z","v":942616,"vw":29.890631},{"c":29.39,"h":29.72,"l":29.23,"n":11747,"o":29.59,"t":"2025-01-24T05:00:00Z","v":630240,"vw":29.434874},{"c":29.82,"h":30.15,"l":29.24,"n":15942,"o":29.43,"t":"2025-01-27T05:00:00Z","v":1032040,"vw":29.905453},{"c":29.91,"h":29.95,"l":29.48,"n":15514,"o":29.74,"t":"2025-01-28T05:00:00Z","v":752437,"vw":29.848456},{"c":29.78,"h":30.12,"l":29.68,"n":20453,"o":30,"t":"2025-01-29T05:00:00Z","v":1259836,"vw":29.839261},{"c":30.19,"h":30.84,"l":28.87,"n":20354,"o":30.27,"t":"2025-01-30T05:00:00Z","v":1454033,"vw":29.868352},{"c":29.75,"h":30.285,"l":29.4,"n":17489,"o":30.25,"t":"2025-01-31T05:00:00Z","v":982305,"vw":29.784016},{"c":29.05,"h":29.6,"l":28.865,"n":14133,"o":28.94,"t":"2025-02-03T05:00:00Z","v":846750,"vw":29.137144},{"c":29.53,"h":29.53,"l":28.69,"n":11859,"o":29.08,"t":"2025-02-04T05:00:00Z","v":659348,"vw":29.347094},{"c":29.72,"h":29.94,"l":29.503,"n":10050,"o":29.65,"t":"2025-02-05T05:00:00Z","v":435490,"vw":29.686272},{"c":29.55,"h":30.09,"l":29.35,"n":11074,"o":29.83,"t":"2025-02-06T05:00:00Z","v":458386,"vw":29.603793},{"c":28.65,"h":29.63,"l":28.56,"n":12209,"o":29.63,"t":"2025-02-07T05:00:00Z","v":680622,"vw":28.730074},{"c":28.54,"h":28.87,"l":28.41,"n":13394,"o":28.85,"t":"2025-02-10T05:00:00Z","v":902231,"vw":28.590803},{"c":28.43,"h":28.685,"l":28.31,"n":9149,"o":28.42,"t":"2025-02-11T05:00:00Z","v":557439,"vw":28.472098},{"c":27.78,"h":28.3,"l":27.75,"n":10471,"o":28.02,"t":"2025-02-12T05:00:00Z","v":519297,"vw":27.944632},{"c":27.55,"h":27.91,"l":27.49,"n":12907,"o":27.88,"t":"2025-02-13T05:00:00Z","v":821098,"vw":27.591694},{"c":27.52,"h":28.005,"l":27.43,"n":13015,"o":27.74,"t":"2025-02-14T05:00:00Z","v":810875,"vw":27.607426},{"c":27.74,"h":27.92,"l":27.51,"n":12788,"o":27.6,"t":"2025-02-18T05:00:00Z","v":889471,"vw":27.680016},{"c":27.12,"h":27.72,"l":27.11,"n":10509,"o":27.5,"t":"2025-02-19T05:00:00Z","v":686935,"vw":27.246041},{"c":27.07,"h":27.15,"l":26.71,"n":11148,"o":27.01,"t":"2025-02-20T05:00:00Z","v":606034,"vw":27.015271},{"c":27.28,"h":27.46,"l":25.88,"n":16228,"o":27.17,"t":"2025-02-21T05:00:00Z","v":1044430,"vw":27.059704},{"c":26.58,"h":27.405,"l":26.58,"n":14029,"o":27.36,"t":"2025-02-24T05:00:00Z","v":857621,"vw":26.757934},{"c":26.66,"h":26.995,"l":26.4,"n":13525,"o":26.62,"t":"2025-02-25T05:00:00Z","v":762006,"vw":26.633207},{"c":26.45,"h":26.86,"l":26.2704,"n":10497,"o":26.58,"t":"2025-02-26T05:00:00Z","v":792334,"vw":26.480113},{"c":26.09,"h":26.48,"l":25.995,"n":9462,"o":26.4,"t":"2025-02-27T05:00:00Z","v":570730,"vw":26.149879},{"c":26.38,"h":26.525,"l":26.1,"n":11578,"o":26.12,"t":"2025-02-28T05:00:00Z","v":960051,"vw":26.328893},{"c":26.06,"h":26.765,"l":25.75,"n":13433,"o":26.49,"t":"2025-03-03T05:00:00Z","v":999486,"vw":26.121506},{"c":25.38,"h":25.92,"l":25.33,"n":12537,"o":25.86,"t":"2025-03-04T05:00:00Z","v":743648,"vw":25.53397},{"c":25.33,"h":25.76,"l":25.05,"n":10971,"o":25.32,"t":"2025-03-05T05:00:00Z","v":665846,"vw":25.380865},{"c":25.3,"h":25.515,"l":25.02,"n":12946,"o":25.08,"t":"2025-03-06T05:00:00Z","v":894331,"vw":25.287581},{"c":25.51,"h":25.58,"l":24.93,"n":14310,"o":25.28,"t":"2025-03-07T05:00:00Z","v":931954,"vw":25.349754},{"c":25.43,"h":26.02,"l":25.19,"n":13755,"o":25.19,"t":"2025-03-10T04:00:00Z","v":1018128,"vw":25.61926},{"c":24.41,"h":25.538,"l":24.34,"n":18396,"o":25.47,"t":"2025-03-11T04:00:00Z","v":1148047,"vw":24.660609},{"c":23.9,"h":24.66,"l":23.695,"n":15748,"o":24.47,"t":"2025-03-12T04:00:00Z","v":1103740,"vw":23.900761},{"c":23.41,"h":23.99,"l":22.99,"n":21174,"o":23.94,"t":"2025-03-13T04:00:00Z","v":1510160,"vw":23.295552},{"c":23.75,"h":23.77,"l":23.17,"n":12279,"o":23.51,"t":"2025-03-14T04:00:00Z","v":671582,"vw":23.620815},{"c":24.01,"h":24.1,"l":23.59,"n":11243,"o":23.59,"t":"2025-03-17T04:00:00Z","v":782453,"vw":23.986975},{"c":23.7,"h":23.945,"l":23.45,"n":12049,"o":23.91,"t":"2025-03-18T04:00:00Z","v":668307,"vw":23.641152},{"c":23.19,"h":23.86,"l":22.88,"n":13108,"o":23.66,"t":"2025-03-19T04:00:00Z","v":844264,"vw":23.17774},{"c":23.15,"h":23.38,"l":22.98,"n":12961,"o":23.05,"t":"2025-03-20T04:00:00Z","v":1047880,"vw":23.149796},{"c":23.15,"h":23.19,"l":22.55,"n":11765,"o":22.92,"t":"2025-03-21T04:00:00Z","v":1201045,"vw":23.079193},{"c":23.71,"h":23.745,"l":23.33,"n":10204,"o":23.44,"t":"2025-03-24T04:00:00Z","v":625198,"vw":23.575636},{"c":23.35,"h":23.81,"l":23.17,"n":11357,"o":23.66,"t":"2025-03-25T04:00:00Z","v":552700,"vw":23.352728},{"c":23.45,"h":23.48,"l":23.015,"n":9835,"o":23.16,"t":"2025-03-26T04:00:00Z","v":606875,"vw":23.419327},{"c":23.47,"h":23.52,"l":23.11,"n":9870,"o":23.32,"t":"2025-03-27T04:00:00Z","v":494361,"vw":23.417959},{"c":22.65,"h":22.945,"l":22.5,"n":12379,"o":22.72,"t":"2025-03-28T04:00:00Z","v":819728,"vw":22.659697},{"c":22.85,"h":22.955,"l":22.355,"n":8578,"o":22.42,"t":"2025-03-31T04:00:00Z","v":595014,"vw":22.781654},{"c":22.93,"h":23.09,"l":22.35,"n":12310,"o":22.73,"t":"2025-04-01T04:00:00Z","v":982874,"vw":22.900109},{"c":23.57,"h":23.66,"l":22.5645,"n":10409,"o":22.63,"t":"2025-04-02T04:00:00Z","v":605236,"vw":23.459817},{"c":21.88,"h":22.88,"l":21.64,"n":15149,"o":22.72,"t":"2025-04-03T04:00:00Z","v":1390036,"vw":21.920015},{"c":21.66,"h":21.99,"l":20.8,"n":19240,"o":21.41,"t":"2025-04-04T04:00:00Z","v":1196545,"vw":21.648755},{"c":21.27,"h":22.49,"l":20.72,"n":17579,"o":21.15,"t":"2025-04-07T04:00:00Z","v":997890,"vw":21.257028},{"c":21.06,"h":22.16,"l":20.668,"n":19388,"o":21.96,"t":"2025-04-08T04:00:00Z","v":975695,"vw":21.331688},{"c":23.18,"h":23.26,"l":20.7261,"n":17106,"o":20.86,"t":"2025-04-09T04:00:00Z","v":1028757,"vw":22.549389},{"c":22.46,"h":22.76,"l":21.87,"n":14241,"o":22.76,"t":"2025-04-10T04:00:00Z","v":997662,"vw":22.326132},{"c":22.3,"h":22.42,"l":21.36,"n":12510,"o":22.34,"t":"2025-04-11T04:00:00Z","v":715158,"vw":22.10391},{"c":22.58,"h":22.75,"l":22.1439,"n":9832,"o":22.63,"t":"2025-04-14T04:00:00Z","v":533588,"vw":22.47729},{"c":22.2,"h":22.75,"l":22.08,"n":10312,"o":22.51,"t":"2025-04-15T04:00:00Z","v":568787,"vw":22.228242},{"c":21.72,"h":22.0101,"l":21.45,"n":12386,"o":21.96,"t":"2025-04-16T04:00:00Z","v":770413,"vw":21.692208},{"c":22.48,"h":22.64,"l":21.86,"n":13253,"o":21.86,"t":"2025-04-17T04:00:00Z","v":744097,"vw":22.41523},{"c":22.02,"h":22.26,"l":21.6676,"n":10471,"o":22.17,"t":"2025-04-21T04:00:00Z","v":653583,"vw":21.987296},{"c":22.3,"h":22.34,"l":21.79,"n":10048,"o":22.13,"t":"2025-04-22T04:00:00Z","v":776413,"vw":22.209831},{"c":22.38,"h":23.32,"l":22.31,"n":10325,"o":22.9,"t":"2025-04-23T04:00:00Z","v":786182,"vw":22.548609},{"c":22.88,"h":22.99,"l":22.155,"n":10250,"o":22.24,"t":"2025-04-24T04:00:00Z","v":650328,"vw":22.769347},{"c":21.95,"h":22.59,"l":21.82,"n":13196,"o":22.39,"t":"2025-04-25T04:00:00Z","v":661284,"vw":21.988922},{"c":21.96,"h":22.11,"l":21.73,"n":13415,"o":21.99,"t":"2025-04-28T04:00:00Z","v":636219,"vw":21.947198},{"c":21.7,"h":21.93,"l":21.54,"n":13357,"o":21.93,"t":"2025-04-29T04:00:00Z","v":782047,"vw":21.743401},{"c":21.49,"h":21.56,"l":20.59,"n":21473,"o":21.22,"t":"2025-04-30T04:00:00Z","v":1525361,"vw":21.258354},{"c":21.86,"h":23.2,"l":21.15,"n":16694,"o":23.2,"t":"2025-05-01T04:00:00Z","v":1115585,"vw":21.824699},{"c":22.74,"h":23.0285,"l":21.9231,"n":17430,"o":22.04,"t":"2025-05-02T04:00:00Z","v":1185403,"vw":22.728752},{"c":22.73,"h":23.125,"l":22.57,"n":12030,"o":22.59,"t":"2025-05-05T04:00:00Z","v":802387,"vw":22.807164},{"c":22.24,"h":22.695,"l":22.2201,"n":7530,"o":22.42,"t":"2025-05-06T04:00:00Z","v":549248,"vw":22.314516},{"c":22.4,"h":22.6893,"l":22.13,"n":9712,"o":22.33,"t":"2025-05-07T04:00:00Z","v":480671,"vw":22.458111},{"c":23.03,"h":23.2,"l":22.455,"n":11212,"o":22.58,"t":"2025-05-08T04:00:00Z","v":636251,"vw":22.983233},{"c":22.99,"h":23.23,"l":22.72,"n":9048,"o":22.95,"t":"2025-05-09T04:00:00Z","v":522464,"vw":22.952757},{"c":24.75,"h":25.1741,"l":23.99,"n":19701,"o":23.99,"t":"2025-05-12T04:00:00Z","v":1246096,"vw":24.754668},{"c":24.37,"h":24.837,"l":24.34,"n":11816,"o":24.78,"t":"2025-05-13T04:00:00Z","v":807739,"vw":24.463383},{"c":24.42,"h":24.47,"l":23.84,"n":15223,"o":24.21,"t":"2025-05-14T04:00:00Z","v":983973,"vw":24.33627},{"c":24.27,"h":24.405,"l":24.06,"n":10820,"o":24.27,"t":"2025-05-15T04:00:00Z","v":684391,"vw":24.268895},{"c":24.4,"h":24.52,"l":24.18,"n":10237,"o":24.48,"t":"2025-05-16T04:00:00Z","v":570140,"vw":24.399541},{"c":24.56,"h":24.57,"l":23.87,"n":13778,"o":24.04,"t":"2025-05-19T04:00:00Z","v":754038,"vw":24.411131},{"c":24.18,"h":24.66,"l":24.13,"n":10970,"o":24.47,"t":"2025-05-20T04:00:00Z","v":755866,"vw":24.316581},{"c":23.49,"h":24.027,"l":23.44,"n":9032,"o":23.89,"t":"2025-05-21T04:00:00Z","v":582999,"vw":23.593918},{"c":23.53,"h":23.645,"l":23.37,"n":9862,"o":23.5,"t":"2025-05-22T04:00:00Z","v":765152,"vw":23.534735},{"c":23.25,"h":23.4275,"l":23.08,"n":8065,"o":23.08,"t":"2025-05-23T04:00:00Z","v":647983,"vw":23.284032},{"c":23.5,"h":23.645,"l":23.11,"n":14102,"o":23.42,"t":"2025-05-27T04:00:00Z","v":1054102,"vw":23.510802},{"c":23.14,"h":23.7,"l":23.13,"n":11257,"o":23.54,"t":"2025-05-28T04:00:00Z","v":741016,"vw":23.291786},{"c":23.46,"h":23.63,"l":23.2,"n":11200,"o":23.24,"t":"2025-05-29T04:00:00Z","v":856873,"vw":23.447104},{"c":23.17,"h":23.68,"l":23.08,"n":12514,"o":23.26,"t":"2025-05-30T04:00:00Z","v":1096932,"vw":23.234817},{"c":23.36,"h":23.745,"l":23.11,"n":12547,"o":23.515,"t":"2025-06-02T04:00:00Z","v":815742,"vw":23.362713},{"c":23.91,"h":24.03,"l":23.19,"n":8796,"o":23.35,"t":"2025-06-03T04:00:00Z","v":582487,"vw":23.864919},{"c":23.92,"h":24.06,"l":23.71,"n":9454,"o":23.91,"t":"2025-06-04T04:00:00Z","v":591474,"vw":23.926153},{"c":23.92,"h":24.215,"l":23.86,"n":12178,"o":23.99,"t":"2025-06-05T04:00:00Z","v":1063689,"vw":23.994277},{"c":24.1,"h":24.43,"l":23.97,"n":9072,"o":24.28,"t":"2025-06-06T04:00:00Z","v":541899,"vw":24.094182},{"c":24.14,"h":24.42,"l":24.03,"n":8697,"o":24.2,"t":"2025-06-09T04:00:00Z","v":430627,"vw":24.196594},{"c":24.72,"h":24.93,"l":24.18,"n":13083,"o":24.3,"t":"2025-06-10T04:00:00Z","v":666338,"vw":24.681788},{"c":24.22,"h":24.935,"l":24.13,"n":10855,"o":24.8,"t":"2025-06-11T04:00:00Z","v":552312,"vw":24.299953},{"c":24.45,"h":24.46,"l":23.81,"n":8188,"o":24.05,"t":"2025-06-12T04:00:00Z","v":465112,"vw":24.358193},{"c":24.08,"h":24.43,"l":23.94,"n":8872,"o":24.08,"t":"2025-06-13T04:00:00Z","v":489625,"vw":24.123588},{"c":24.3,"h":24.51,"l":23.93,"n":9506,"o":24.26,"t":"2025-06-16T04:00:00Z","v":543660,"vw":24.339365},{"c":23.87,"h":24.42,"l":23.79,"n":8989,"o":24.01,"t":"2025-06-17T04:00:00Z","v":523176,"vw":23.963835},{"c":23.92,"h":24.23,"l":23.87,"n":8541,"o":23.97,"t":"2025-06-18T04:00:00Z","v":525458,"vw":23.994213},{"c":23.69,"h":24.21,"l":23.64,"n":10072,"o":24.21,"t":"2025-06-20T04:00:00Z","v":1017951,"vw":23.732296},{"c":24.15,"h":24.17,"l":23.52,"n":9529,"o":23.59,"t":"2025-06-23T04:00:00Z","v":584297,"vw":24.047716},{"c":24.25,"h":24.57,"l":24.12,"n":11256,"o":24.36,"t":"2025-06-24T04:00:00Z","v":1455438,"vw":24.35681},{"c":23.92,"h":24.21,"l":23.62,"n":14425,"o":24.19,"t":"2025-06-25T04:00:00Z","v":1425935,"vw":23.858107},{"c":24.07,"h":24.22,"l":23.9,"n":10504,"o":24.03,"t":"2025-06-26T04:00:00Z","v":819367,"vw":24.072202},{"c":24.47,"h":24.625,"l":24.14,"n":12429,"o":24.14,"t":"2025-06-27T04:00:00Z","v":1256728,"vw":24.460594},{"c":24.15,"h":24.72,"l":24.03,"n":9830,"o":24.45,"t":"2025-06-30T04:00:00Z","v":562896,"vw":24.183504},{"c":25.03,"h":25.62,"l":24.12,"n":12593,"o":24.12,"t":"2025-07-01T04:00:00Z","v":823448,"vw":24.976398},{"c":25.7,"h":25.745,"l":24.88,"n":12392,"o":25.05,"t":"2025-07-02T04:00:00Z","v":730840,"vw":25.582026},{"c":25.66,"h":25.86,"l":25.41,"n":6450,"o":25.74,"t":"2025-07-03T04:00:00Z","v":542345,"vw":25.640046},{"c":25.33,"h":25.805,"l":25.17,"n":11237,"o":25.52,"t":"2025-07-07T04:00:00Z","v":562279,"vw":25.362419},{"c":25.84,"h":26.045,"l":25.16,"n":11830,"o":25.16,"t":"2025-07-08T04:00:00Z","v":815563,"vw":25.806566},{"c":26.08,"h":26.17,"l":25.67,"n":10695,"o":25.82,"t":"2025-07-09T04:00:00Z","v":616554,"vw":26.025337},{"c":26.92,"h":27.18,"l":26.06,"n":18286,"o":26.18,"t":"2025-07-10T04:00:00Z","v":1085647,"vw":26.958496},{"c":26.83,"h":27.06,"l":26.38,"n":21668,"o":26.64,"t":"2025-07-11T04:00:00Z","v":1408230,"vw":26.834715},{"c":25.9,"h":26.725,"l":25.85,"n":15779,"o":26.62,"t":"2025-07-14T04:00:00Z","v":1037135,"vw":26.014744},{"c":25.09,"h":26,"l":25.07,"n":15404,"o":26,"t":"2025-07-15T04:00:00Z","v":887461,"vw":25.30663},{"c":25.15,"h":25.35,"l":24.91,"n":14598,"o":25.27,"t":"2025-07-16T04:00:00Z","v":943934,"vw":25.17622},{"c":25.48,"h":25.55,"l":25.095,"n":13266,"o":25.13,"t":"2025-07-17T04:00:00Z","v":799528,"vw":25.436425},{"c":25.07,"h":25.78,"l":24.8,"n":13210,"o":25.74,"t":"2025-07-18T04:00:00Z","v":1241991,"vw":25.069597},{"c":25.08,"h":25.47,"l":25.04,"n":10398,"o":25.28,"t":"2025-07-21T04:00:00Z","v":541786,"vw":25.160012},{"c":25.56,"h":25.67,"l":25.15,"n":11658,"o":25.29,"t":"2025-07-22T04:00:00Z","v":782519,"vw":25.548244},{"c":25.88,"h":25.95,"l":25.535,"n":11255,"o":25.79,"t":"2025-07-23T04:00:00Z","v":570351,"vw":25.857669},{"c":25.99,"h":26.07,"l":25.535,"n":10936,"o":25.84,"t":"2025-07-24T04:00:00Z","v":701405,"vw":25.875583},{"c":26.03,"h":26.34,"l":25.65,"n":13605,"o":26.28,"t":"2025-07-25T04:00:00Z","v":700689,"vw":25.991689},{"c":25.75,"h":26.15,"l":25.57,"n":8414,"o":26.01,"t":"2025-07-28T04:00:00Z","v":555258,"vw":25.783432},{"c":25.27,"h":25.77,"l":25.05,"n":11704,"o":25.72,"t":"2025-07-29T04:00:00Z","v":763639,"vw":25.261108},{"c":24.51,"h":25.315,"l":24.32,"n":12465,"o":25.28,"t":"2025-07-30T04:00:00Z","v":719101,"vw":24.657222},{"c":24.45,"h":24.63,"l":24.02,"n":16322,"o":24.14,"t":"2025-07-31T04:00:00Z","v":1009283,"vw":24.414331},{"c":24.09,"h":24.61,"l":24.06,"n":13864,"o":24.45,"t":"2025-08-01T04:00:00Z","v":1039598,"vw":24.182081},{"c":24.38,"h":24.7,"l":23.96,"n":12478,"o":24.22,"t":"2025-08-04T04:00:00Z","v":777462,"vw":24.415787},{"c":24.76,"h":24.81,"l":24.25,"n":10640,"o":24.43,"t":"2025-08-05T04:00:00Z","v":811924,"vw":24.687394},{"c":24.84,"h":24.95,"l":24.6,"n":11052,"o":24.8,"t":"2025-08-06T04:00:00Z","v":662738,"vw":24.824664},{"c":24.16,"h":24.97,"l":24.115,"n":13577,"o":24.96,"t":"2025-08-07T04:00:00Z","v":921250,"vw":24.280289},{"c":23.98,"h":24.25,"l":23.85,"n":9500,"o":24.18,"t":"2025-08-08T04:00:00Z","v":514042,"vw":24.024899},{"c":23.63,"h":24.11,"l":23.44,"n":10218,"o":23.99,"t":"2025-08-11T04:00:00Z","v":629573,"vw":23.628508},{"c":24.6,"h":24.6,"l":23.8,"n":10728,"o":23.87,"t":"2025-08-12T04:00:00Z","v":534434,"vw":24.520789},{"c":25.25,"h":25.32,"l":24.46,"n":8938,"o":24.56,"t":"2025-08-13T04:00:00Z","v":508884,"vw":25.135927},{"c":24.72,"h":25.01,"l":24.525,"n":9275,"o":24.86,"t":"2025-08-14T04:00:00Z","v":598597,"vw":24.719217},{"c":24.45,"h":24.94,"l":24.44,"n":7606,"o":24.77,"t":"2025-08-15T04:00:00Z","v":706624,"vw":24.502879},{"c":24.38,"h":24.68,"l":24.3,"n":10044,"o":24.52,"t":"2025-08-18T04:00:00Z","v":628946,"vw":24.409186},{"c":24.99,"h":25.515,"l":24.43,"n":12513,"o":24.63,"t":"2025-08-19T04:00:00Z","v":713224,"vw":24.987665},{"c":24.28,"h":24.96,"l":24.22,"n":8329,"o":24.85,"t":"2025-08-20T04:00:00Z","v":582512,"vw":24.37826},{"c":24.43,"h":24.5,"l":23.94,"n":8185,"o":24.1,"t":"2025-08-21T04:00:00Z","v":619160,"vw":24.359787},{"c":25.34,"h":25.75,"l":24.4878,"n":14069,"o":24.55,"t":"2025-08-22T04:00:00Z","v":718548,"vw":25.39626},{"c":24.81,"h":25.26,"l":24.74,"n":13632,"o":25.23,"t":"2025-08-25T04:00:00Z","v":687003,"vw":24.894375},{"c":24.96,"h":25.12,"l":24.57,"n":15092,"o":24.68,"t":"2025-08-26T04:00:00Z","v":1001412,"vw":24.930413},{"c":24.94,"h":25.13,"l":24.76,"n":16734,"o":24.86,"t":"2025-08-27T04:00:00Z","v":2618074,"vw":24.937703},{"c":24.64,"h":25.1,"l":24.26,"n":12330,"o":25.03,"t":"2025-08-28T04:00:00Z","v":679907,"vw":24.578109},{"c":24.72,"h":24.84,"l":24.49,"n":10825,"o":24.69,"t":"2025-08-29T04:00:00Z","v":689897,"vw":24.669744},{"c":24.43,"h":24.555,"l":24.24,"n":9668,"o":24.43,"t":"2025-09-02T04:00:00Z","v":498140,"vw":24.405087},{"c":24.42,"h":24.68,"l":24.12,"n":11557,"o":24.41,"t":"2025-09-03T04:00:00Z","v":585700,"vw":24.362003},{"c":24.78,"h":24.815,"l":24.01,"n":10570,"o":24.43,"t":"2025-09-04T04:00:00Z","v":532482,"vw":24.5922},{"c":24.55,"h":25.16,"l":24.4,"n":10359,"o":24.76,"t":"2025-09-05T04:00:00Z","v":533873,"vw":24.568626},{"c":24.45,"h":24.66,"l":24.3,"n":11719,"o":24.64,"t":"2025-09-08T04:00:00Z","v":585135,"vw":24.467532},{"c":24.26,"h":24.44,"l":24.15,"n":9130,"o":24.44,"t":"2025-09-09T04:00:00Z","v":499043,"vw":24.275042},{"c":23.85,"h":24.35,"l":23.64,"n":11899,"o":24.16,"t":"2025-09-10T04:00:00Z","v":646108,"vw":23.855073},{"c":24.55,"h":24.63,"l":24,"n":8512,"o":24,"t":"2025-09-11T04:00:00Z","v":520645,"vw":24.484409},{"c":23.83,"h":24.46,"l":23.82,"n":9469,"o":24.46,"t":"2025-09-12T04:00:00Z","v":458003,"vw":23.947523},{"c":23.92,"h":24.17,"l":23.79,"n":12645,"o":23.97,"t":"2025-09-15T04:00:00Z","v":933504,"vw":23.9537},{"c":24.08,"h":24.1,"l":23.745,"n":10450,"o":23.94,"t":"2025-09-16T04:00:00Z","v":594447,"vw":23.993228},{"c":23.29,"h":24.385,"l":23.235,"n":14045,"o":24.05,"t":"2025-09-17T04:00:00Z","v":864776,"vw":23.713345},{"c":23.01,"h":23.655,"l":22.99,"n":17100,"o":23.44,"t":"2025-09-18T04:00:00Z","v":1181833,"vw":23.177926},{"c":22.41,"h":23.08,"l":22.38,"n":17171,"o":23.03,"t":"2025-09-19T04:00:00Z","v":1748985,"vw":22.475836},{"c":21.98,"h":22.4,"l":21.97,"n":14791,"o":22.4,"t":"2025-09-22T04:00:00Z","v":1213179,"vw":22.068644},{"c":21.98,"h":22.31,"l":21.81,"n":14425,"o":22.09,"t":"2025-09-23T04:00:00Z","v":1186832,"vw":21.968873},{"c":21.59,"h":21.94,"l":21.36,"n":18134,"o":21.91,"t":"2025-09-24T04:00:00Z","v":1378506,"vw":21.5695},{"c":21.28,"h":21.775,"l":21.19,"n":15432,"o":21.5,"t":"2025-09-25T04:00:00Z","v":1060004,"vw":21.301613},{"c":21.26,"h":21.5,"l":21.06,"n":19240,"o":21.3,"t":"2025-09-26T04:00:00Z","v":1404412,"vw":21.245146},{"c":21.09,"h":21.36,"l":20.9,"n":17046,"o":21.36,"t":"2025-09-29T04:00:00Z","v":1355570,"vw":21.120035},{"c":21.16,"h":21.2,"l":20.7,"n":16669,"o":20.84,"t":"2025-09-30T04:00:00Z","v":1471819,"vw":21.048351},{"c":20.84,"h":21.17,"l":20.73,"n":13223,"o":20.99,"t":"2025-10-01T04:00:00Z","v":967552,"vw":20.873546},{"c":21.08,"h":21.08,"l":20.75,"n":16329,"o":20.89,"t":"2025-10-02T04:00:00Z","v":1262288,"vw":20.955363},{"c":21.73,"h":22.09,"l":21.45,"n":19715,"o":21.59,"t":"2025-10-03T04:00:00Z","v":1705061,"vw":21.760046},{"c":22.04,"h":22.32,"l":21.54,"n":18890,"o":21.81,"t":"2025-10-06T04:00:00Z","v":1535761,"vw":22.058705},{"c":21.61,"h":22.21,"l":21.352,"n":19042,"o":21.94,"t":"2025-10-07T04:00:00Z","v":1375516,"vw":21.59936},{"c":23.17,"h":23.48,"l":21.41,"n":27424,"o":21.45,"t":"2025-10-08T04:00:00Z","v":2268165,"vw":22.941961},{"c":23.11,"h":23.48,"l":22.92,"n":21941,"o":23.15,"t":"2025-10-09T04:00:00Z","v":1957611,"vw":23.066255},{"c":22.2,"h":23.33,"l":21.94,"n":21549,"o":23.17,"t":"2025-10-10T04:00:00Z","v":1807998,"vw":22.377948},{"c":22.13,"h":22.44,"l":21.91,"n":16033,"o":22.23,"t":"2025-10-13T04:00:00Z","v":1117540,"vw":22.226812},{"c":22.49,"h":22.565,"l":21.87,"n":14009,"o":21.94,"t":"2025-10-14T04:00:00Z","v":984830,"vw":22.398384},{"c":22.68,"h":22.85,"l":22.41,"n":15217,"o":22.58,"t":"2025-10-15T04:00:00Z","v":940211,"vw":22.684867},{"c":23.61,"h":23.97,"l":23.27,"n":19508,"o":23.56,"t":"2025-10-16T04:00:00Z","v":1488286,"vw":23.556054},{"c":23.22,"h":23.71,"l":23,"n":15426,"o":23.65,"t":"2025-10-17T04:00:00Z","v":923287,"vw":23.210688},{"c":23.58,"h":23.71,"l":23.31,"n":11149,"o":23.31,"t":"2025-10-20T04:00:00Z","v":641415,"vw":23.576952},{"c":23.91,"h":24.11,"l":23.42,"n":11942,"o":23.48,"t":"2025-10-21T04:00:00Z","v":673683,"vw":23.930972},{"c":23.53,"h":24.085,"l":23.51,"n":16948,"o":23.81,"t":"2025-10-22T04:00:00Z","v":1168783,"vw":23.684826},{"c":22.69,"h":23.495,"l":22.33,"n":16524,"o":23.26,"t":"2025-10-23T04:00:00Z","v":1324253,"vw":22.640323},{"c":22.89,"h":22.985,"l":22.67,"n":13440,"o":22.79,"t":"2025-10-24T04:00:00Z","v":709883,"vw":22.889316},{"c":23.03,"h":23.15,"l":22.76,"n":12817,"o":22.91,"t":"2025-10-27T04:00:00Z","v":697209,"vw":23.005768},{"c":22.7,"h":23.17,"l":22.7,"n":12552,"o":23.17,"t":"2025-10-28T04:00:00Z","v":816669,"vw":22.877752},{"c":22.63,"h":22.97,"l":22.26,"n":17093,"o":22.71,"t":"2025-10-29T04:00:00Z","v":1042244,"vw":22.64441},{"c":20.25,"h":21.62,"l":20.22,"n":24381,"o":21.13,"t":"2025-10-30T04:00:00Z","v":1693862,"vw":20.57537},{"c":21.37,"h":21.475,"l":20.11,"n":28738,"o":20.18,"t":"2025-10-31T04:00:00Z","v":2163587,"vw":21.158994},{"c":21.38,"h":21.45,"l":20.8,"n":17759,"o":21.24,"t":"2025-11-03T05:00:00Z","v":1159023,"vw":21.279061},{"c":21.92,"h":22.055,"l":21.25,"n":17269,"o":21.32,"t":"2025-11-04T05:00:00Z","v":1185964,"vw":21.826789},{"c":22.37,"h":22.58,"l":21.72,"n":17978,"o":21.92,"t":"2025-11-05T05:00:00Z","v":1436057,"vw":22.32616},{"c":22.16,"h":22.315,"l":21.91,"n":15906,"o":22.18,"t":"2025-11-06T05:00:00Z","v":1056055,"vw":22.131831},{"c":22.75,"h":22.78,"l":22.035,"n":15910,"o":22.04,"t":"2025-11-07T05:00:00Z","v":956236,"vw":22.532167},{"c":22.14,"h":22.81,"l":21.99,"n":13908,"o":22.77,"t":"2025-11-10T05:00:00Z","v":810674,"vw":22.234926},{"c":22.16,"h":22.22,"l":21.83,"n":13678,"o":22.22,"t":"2025-11-11T05:00:00Z","v":843942,"vw":22.088753},{"c":22.1,"h":22.57,"l":22.09,"n":12405,"o":22.24,"t":"2025-11-12T05:00:00Z","v":681538,"vw":22.232283},{"c":21.75,"h":22.28,"l":21.71,"n":13916,"o":21.97,"t":"2025-11-13T05:00:00Z","v":1026787,"vw":21.82035},{"c":21.45,"h":21.825,"l":21.34,"n":11854,"o":21.67,"t":"2025-11-14T05:00:00Z","v":737339,"vw":21.502224},{"c":20.76,"h":21.5713,"l":20.73,"n":14079,"o":21.48,"t":"2025-11-17T05:00:00Z","v":911441,"vw":20.953703},{"c":21,"h":21.17,"l":20.51,"n":14422,"o":20.62,"t":"2025-11-18T05:00:00Z","v":752138,"vw":20.995106},{"c":20.77,"h":21.08,"l":20.681,"n":10628,"o":21.05,"t":"2025-11-19T05:00:00Z","v":570195,"vw":20.827593},{"c":20.62,"h":21.31,"l":20.59,"n":12618,"o":20.94,"t":"2025-11-20T05:00:00Z","v":748326,"vw":20.797503},{"c":21.65,"h":21.79,"l":20.695,"n":14502,"o":20.72,"t":"2025-11-21T05:00:00Z","v":911667,"vw":21.569846},{"c":21.61,"h":21.84,"l":21.46,"n":14471,"o":21.64,"t":"2025-11-24T05:00:00Z","v":1186653,"vw":21.627158},{"c":22.44,"h":22.545,"l":21.52,"n":13996,"o":21.76,"t":"2025-11-25T05:00:00Z","v":963808,"vw":22.356593},{"c":22.53,"h":22.83,"l":22.35,"n":13122,"o":22.35,"t":"2025-11-26T05:00:00Z","v":1055201,"vw":22.628594},{"c":22.61,"h":22.71,"l":22.45,"n":6403,"o":22.69,"t":"2025-11-28T05:00:00Z","v":337981,"vw":22.606168},{"c":22.95,"h":23.18,"l":22.31,"n":12784,"o":22.38,"t":"2025-12-01T05:00:00Z","v":1058386,"vw":22.977708},{"c":23.44,"h":23.59,"l":22.66,"n":15843,"o":22.91,"t":"2025-12-02T05:00:00Z","v":1106680,"vw":23.301203},{"c":25.17,"h":25.355,"l":23.86,"n":24091,"o":23.98,"t":"2025-12-03T05:00:00Z","v":1997715,"vw":25.019301},{"c":25.33,"h":25.58,"l":25.08,"n":15566,"o":25.11,"t":"2025-12-04T05:00:00Z","v":1228517,"vw":25.359461},{"c":25.95,"h":25.97,"l":25.13,"n":16235,"o":25.35,"t":"2025-12-05T05:00:00Z","v":996515,"vw":25.842693},{"c":25.97,"h":26.31,"l":25.8,"n":18894,"o":26.01,"t":"2025-12-08T05:00:00Z","v":1455120,"vw":25.986402},{"c":25.9,"h":26.475,"l":25.85,"n":15700,"o":25.94,"t":"2025-12-09T05:00:00Z","v":914139,"vw":26.037641},{"c":26.93,"h":26.975,"l":25.985,"n":13377,"o":26.02,"t":"2025-12-10T05:00:00Z","v":858780,"vw":26.736234},{"c":27.27,"h":27.74,"l":26.5,"n":18986,"o":26.85,"t":"2025-12-11T05:00:00Z","v":1107961,"vw":27.330735},{"c":27.01,"h":27.48,"l":26.53,"n":18695,"o":27.33,"t":"2025-12-12T05:00:00Z","v":1453463,"vw":26.958132},{"c":27.15,"h":27.23,"l":26.771,"n":16561,"o":27.03,"t":"2025-12-15T05:00:00Z","v":1080492,"vw":27.063127},{"c":26.76,"h":27.57,"l":26.675,"n":14715,"o":27.48,"t":"2025-12-16T05:00:00Z","v":959069,"vw":26.861403},{"c":26.75,"h":26.87,"l":26.4483,"n":11458,"o":26.65,"t":"2025-12-17T05:00:00Z","v":702670,"vw":26.685442},{"c":26.95,"h":27.325,"l":26.79,"n":13028,"o":26.98,"t":"2025-12-18T05:00:00Z","v":756102,"vw":27.024216},{"c":27.01,"h":27.03,"l":26.34,"n":15854,"o":26.72,"t":"2025-12-19T05:00:00Z","v":1942306,"vw":26.878159},{"c":27.25,"h":27.4,"l":27.045,"n":12631,"o":27.1,"t":"2025-12-22T05:00:00Z","v":965647,"vw":27.245397},{"c":27.14,"h":27.35,"l":26.97,"n":13930,"o":27.2,"t":"2025-12-23T05:00:00Z","v":746081,"vw":27.122389},{"c":27.19,"h":27.28,"l":26.935,"n":6997,"o":27.06,"t":"2025-12-24T05:00:00Z","v":315984,"vw":27.200595},{"c":27.29,"h":27.37,"l":27.06,"n":9372,"o":27.16,"t":"2025-12-26T05:00:00Z","v":537789,"vw":27.267037},{"c":27.33,"h":27.53,"l":27.16,"n":13539,"o":27.4,"t":"2025-12-29T05:00:00Z","v":797529,"vw":27.30828},{"c":26.85,"h":27.3,"l":26.84,"n":11098,"o":27.26,"t":"2025-12-30T05:00:00Z","v":637823,"vw":26.970559},{"c":26.53,"h":26.975,"l":26.515,"n":11977,"o":26.92,"t":"2025-12-31T05:00:00Z","v":554844,"vw":26.614367},{"c":26.97,"h":27.07,"l":26.5,"n":15970,"o":26.81,"t":"2026-01-02T05:00:00Z","v":723390,"vw":26.907621},{"c":28.11,"h":28.18,"l":26.92,"n":14167,"o":26.92,"t":"2026-01-05T05:00:00Z","v":986069,"vw":28.016361},{"c":28.56,"h":28.7,"l":27.92,"n":18133,"o":27.92,"t":"2026-01-06T05:00:00Z","v":1376369,"vw":28.499322},{"c":27.92,"h":28.8,"l":27.882,"n":16933,"o":28.62,"t":"2026-01-07T05:00:00Z","v":1120394,"vw":28.065859},{"c":28.54,"h":28.745,"l":27.83,"n":16924,"o":27.83,"t":"2026-01-08T05:00:00Z","v":1018733,"vw":28.516581},{"c":28.89,"h":29.12,"l":28.48,"n":15346,"o":28.48,"t":"2026-01-09T05:00:00Z","v":815259,"vw":28.821947},{"c":28.76,"h":28.88,"l":28.39,"n":13814,"o":28.59,"t":"2026-01-12T05:00:00Z","v":707814,"vw":28.736293},{"c":28.8,"h":28.97,"l":28.585,"n":14235,"o":28.77,"t":"2026-01-13T05:00:00Z","v":549310,"vw":28.756417},{"c":29.15,"h":29.16,"l":28.49,"n":13917,"o":28.75,"t":"2026-01-14T05:00:00Z","v":655397,"vw":28.984972},{"c":29.8,"h":29.82,"l":28.98,"n":15654,"o":29.23,"t":"2026-01-15T05:00:00Z","v":794802,"vw":29.657361},{"c":29.3,"h":29.9,"l":29.29,"n":13020,"o":29.64,"t":"2026-01-16T05:00:00Z","v":854392,"vw":29.357379},{"c":28.79,"h":29.22,"l":28.68,"n":13783,"o":29.03,"t":"2026-01-20T05:00:00Z","v":637928,"vw":28.802644},{"c":30.32,"h":30.515,"l":29.005,"n":14450,"o":29.03,"t":"2026-01-21T05:00:00Z","v":771650,"vw":30.15866},{"c":30.49,"h":30.52,"l":30.02,"n":15404,"o":30.26,"t":"2026-01-22T05:00:00Z","v":846110,"vw":30.386586},{"c":29.98,"h":30.54,"l":29.91,"n":8971,"o":30.42,"t":"2026-01-23T05:00:00Z","v":448782,"vw":30.081405},{"c":29.92,"h":30.05,"l":29.44,"n":13667,"o":29.99,"t":"2026-01-26T05:00:00Z","v":943461,"vw":29.897382},{"c":29.55,"h":30.03,"l":29.45,"n":10682,"o":29.79,"t":"2026-01-27T05:00:00Z","v":462383,"vw":29.580012},{"c":30.21,"h":30.98,"l":29.91,"n":18008,"o":29.94,"t":"2026-01-28T05:00:00Z","v":886699,"vw":30.308366},{"c":29.71,"h":30.32,"l":29.345,"n":19483,"o":29.89,"t":"2026-01-29T05:00:00Z","v":1125355,"vw":29.649543},{"c":26.84,"h":27.94,"l":24.4,"n":45522,"o":24.46,"t":"2026-01-30T05:00:00Z","v":2930201,"vw":26.893936},{"c":28.58,"h":28.59,"l":26.91,"n":33858,"o":27,"t":"2026-02-02T05:00:00Z","v":1985887,"vw":28.129441},{"c":29.34,"h":29.615,"l":27.83,"n":24709,"o":27.83,"t":"2026-02-03T05:00:00Z","v":1354704,"vw":29.237982},{"c":30.32,"h":30.415,"l":29.56,"n":22633,"o":29.56,"t":"2026-02-04T05:00:00Z","v":1348115,"vw":30.188175},{"c":29.92,"h":30.34,"l":29.49,"n":24526,"o":30.18,"t":"2026-02-05T05:00:00Z","v":1350958,"vw":29.928542},{"c":29.48,"h":29.76,"l":29.22,"n":20155,"o":29.33,"t":"2026-02-06T05:00:00Z","v":1095029,"vw":29.463226},{"c":29.55,"h":29.82,"l":29,"n":13666,"o":29.45,"t":"2026-02-09T05:00:00Z","v":604982,"vw":29.542933},{"c":29.82,"h":30.08,"l":29.405,"n":16398,"o":29.44,"t":"2026-02-10T05:00:00Z","v":1022921,"vw":29.817422},{"c":29.72,"h":30.47,"l":29.6,"n":13551,"o":29.87,"t":"2026-02-11T05:00:00Z","v":649109,"vw":29.78613},{"c":28.57,"h":30.68,"l":27.69,"n":22692,"o":30.18,"t":"2026-02-12T05:00:00Z","v":1418541,"vw":28.513313},{"c":28.73,"h":29.09,"l":28.17,"n":14188,"o":28.66,"t":"2026-02-13T05:00:00Z","v":726864,"vw":28.753212},{"c":28.8,"h":29.1699,"l":28.68,"n":12762,"o":28.84,"t":"2026-02-17T05:00:00Z","v":747092,"vw":28.868466},{"c":28.77,"h":29.04,"l":28.51,"n":13409,"o":28.72,"t":"2026-02-18T05:00:00Z","v":743568,"vw":28.775695},{"c":29.02,"h":29.125,"l":28.39,"n":14965,"o":28.61,"t":"2026-02-19T05:00:00Z","v":915673,"vw":28.942601},{"c":29.31,"h":29.94,"l":28.65,"n":13614,"o":28.86,"t":"2026-02-20T05:00:00Z","v":843144,"vw":29.223633},{"c":27.15,"h":29.17,"l":27.12,"n":19204,"o":29.1,"t":"2026-02-23T05:00:00Z","v":1243259,"vw":27.382576},{"c":27.44,"h":27.62,"l":27.07,"n":14154,"o":27.24,"t":"2026-02-24T05:00:00Z","v":776170,"vw":27.346727},{"c":26.91,"h":27.56,"l":26.72,"n":16729,"o":27.56,"t":"2026-02-25T05:00:00Z","v":793651,"vw":26.911989},{"c":28.07,"h":28.285,"l":27.08,"n":13956,"o":27.08,"t":"2026-02-26T05:00:00Z","v":627502,"vw":27.934771},{"c":28.38,"h":28.555,"l":27.65,"n":12324,"o":27.65,"t":"2026-02-27T05:00:00Z","v":791015,"vw":28.304777},{"c":28.16,"h":28.44,"l":27.38,"n":14762,"o":27.9,"t":"2026-03-02T05:00:00Z","v":760388,"vw":28.106139},{"c":27.94,"h":28.03,"l":26.98,"n":13968,"o":27.43,"t":"2026-03-03T05:00:00Z","v":724979,"vw":27.642533},{"c":28.25,"h":28.6,"l":27.84,"n":11770,"o":28.18,"t":"2026-03-04T05:00:00Z","v":654473,"vw":28.301499},{"c":27.33,"h":28.12,"l":27.06,"n":11305,"o":27.95,"t":"2026-03-05T05:00:00Z","v":554988,"vw":27.400053},{"c":25.64,"h":27.4,"l":25.435,"n":14793,"o":27.4,"t":"2026-03-06T05:00:00Z","v":673528,"vw":25.703969},{"c":25.79,"h":25.875,"l":24.57,"n":20536,"o":25.69,"t":"2026-03-09T04:00:00Z","v":1397594,"vw":25.224516},{"c":25.83,"h":26.52,"l":25.43,"n":15670,"o":25.76,"t":"2026-03-10T04:00:00Z","v":1072382,"vw":26.015482},{"c":25.14,"h":25.74,"l":24.39,"n":24651,"o":25.73,"t":"2026-03-11T04:00:00Z","v":2305510,"vw":25.064816},{"c":23.75,"h":24.9999,"l":23.725,"n":19481,"o":24.56,"t":"2026-03-12T04:00:00Z","v":1108424,"vw":24.033818},{"c":23.71,"h":24.56,"l":23.42,"n":18620,"o":24.04,"t":"2026-03-13T04:00:00Z","v":1115545,"vw":23.721951},{"c":23.89,"h":24.09,"l":23.6,"n":16809,"o":23.96,"t":"2026-03-16T04:00:00Z","v":784099,"vw":23.889393},{"c":24.06,"h":24.51,"l":23.7501,"n":15423,"o":24.21,"t":"2026-03-17T04:00:00Z","v":793625,"vw":24.083302},{"c":23.82,"h":24.12,"l":23.59,"n":19076,"o":23.92,"t":"2026-03-18T04:00:00Z","v":1260089,"vw":23.847007},{"c":23.61,"h":23.75,"l":23.2,"n":19546,"o":23.53,"t":"2026-03-19T04:00:00Z","v":1317436,"vw":23.515881},{"c":23.75,"h":23.75,"l":23.31,"n":14411,"o":23.64,"t":"2026-03-20T04:00:00Z","v":1792725,"vw":23.671563},{"c":24.44,"h":25.1,"l":24.27,"n":16056,"o":24.52,"t":"2026-03-23T04:00:00Z","v":1025469,"vw":24.534137},{"c":25.27,"h":25.57,"l":24.07,"n":17593,"o":24.07,"t":"2026-03-24T04:00:00Z","v":1202642,"vw":25.251454},{"c":25.85,"h":25.95,"l":25.16,"n":15282,"o":25.6,"t":"2026-03-25T04:00:00Z","v":782438,"vw":25.75458},{"c":25.73,"h":25.92,"l":25.45,"n":15053,"o":25.52,"t":"2026-03-26T04:00:00Z","v":715610,"vw":25.730892},{"c":25.44,"h":25.585,"l":25.12,"n":13123,"o":25.5,"t":"2026-03-27T04:00:00Z","v":615511,"vw":25.408191},{"c":25.62,"h":26,"l":25.29,"n":14043,"o":25.69,"t":"2026-03-30T04:00:00Z","v":774368,"vw":25.648725},{"c":26.36,"h":26.695,"l":25.65,"n":18307,"o":26.14,"t":"2026-03-31T04:00:00Z","v":986661,"vw":26.261283},{"c":26.5,"h":27.09,"l":26.37,"n":13579,"o":26.54,"t":"2026-04-01T04:00:00Z","v":652821,"vw":26.649706},{"c":27.03,"h":27.26,"l":25.87,"n":13780,"o":26.15,"t":"2026-04-02T04:00:00Z","v":746834,"vw":26.849947},{"c":27.28,"h":27.41,"l":26.63,"n":14578,"o":26.8,"t":"2026-04-06T04:00:00Z","v":698546,"vw":27.229967},{"c":27.44,"h":27.695,"l":27.185,"n":13579,"o":27.21,"t":"2026-04-07T04:00:00Z","v":966686,"vw":27.438014},{"c":28.47,"h":29.11,"l":28.32,"n":16897,"o":28.5,"t":"2026-04-08T04:00:00Z","v":1165200,"vw":28.558437},{"c":28.1,"h":28.66,"l":28.04,"n":19547,"o":28.35,"t":"2026-04-09T04:00:00Z","v":1192726,"vw":28.217291},{"c":28.29,"h":28.67,"l":28.07,"n":12819,"o":28.24,"t":"2026-04-10T04:00:00Z","v":667622,"vw":28.302403},{"c":28.11,"h":28.195,"l":27.3,"n":14981,"o":28.07,"t":"2026-04-13T04:00:00Z","v":886990,"vw":27.940137},{"c":28.17,"h":28.58,"l":27.85,"n":15082,"o":28.2,"t":"2026-04-14T04:00:00Z","v":787171,"vw":28.17981},{"c":27.34,"h":28.16,"l":27.16,"n":20570,"o":27.65,"t":"2026-04-15T04:00:00Z","v":1251954,"vw":27.354284},{"c":28.7,"h":28.81,"l":27.53,"n":21834,"o":27.53,"t":"2026-04-16T04:00:00Z","v":1060605,"vw":28.527681},{"c":29.39,"h":29.94,"l":28.74,"n":27063,"o":29.19,"t":"2026-04-17T04:00:00Z","v":5451117,"vw":29.429969},{"c":30.01,"h":30.19,"l":28.91,"n":14321,"o":29.02,"t":"2026-04-20T04:00:00Z","v":850666,"vw":29.879211},{"c":30.24,"h":30.6,"l":29.78,"n":19532,"o":30.19,"t":"2026-04-21T04:00:00Z","v":868946,"vw":30.165291},{"c":29.84,"h":30.7,"l":29.68,"n":14356,"o":30.65,"t":"2026-04-22T04:00:00Z","v":646437,"vw":29.913959},{"c":30.13,"h":30.81,"l":29.98,"n":16350,"o":30.17,"t":"2026-04-23T04:00:00Z","v":1094513,"vw":30.29824},{"c":30.28,"h":30.48,"l":29.95,"n":14977,"o":30.18,"t":"2026-04-24T04:00:00Z","v":974537,"vw":30.269142},{"c":30.56,"h":30.835,"l":30.25,"n":15892,"o":30.27,"t":"2026-04-27T04:00:00Z","v":797355,"vw":30.546561},{"c":30.85,"h":31.03,"l":30.39,"n":15826,"o":30.7,"t":"2026-04-28T04:00:00Z","v":715143,"vw":30.8434},{"c":30.37,"h":31.56,"l":30.21,"n":16248,"o":30.98,"t":"2026-04-29T04:00:00Z","v":872950,"vw":30.543823},{"c":31.09,"h":31.21,"l":30.16,"n":18570,"o":30.45,"t":"2026-04-30T04:00:00Z","v":1013797,"vw":30.951499},{"c":31.47,"h":33.34,"l":31.19,"n":25452,"o":33.34,"t":"2026-05-01T04:00:00Z","v":1716656,"vw":31.839924},{"c":29.96,"h":31.19,"l":29.861,"n":18599,"o":31.19,"t":"2026-05-04T04:00:00Z","v":1127222,"vw":30.132902},{"c":30.03,"h":30.665,"l":29.945,"n":17369,"o":30.08,"t":"2026-05-05T04:00:00Z","v":937800,"vw":30.107036},{"c":30.9,"h":31.43,"l":30.52,"n":23913,"o":30.52,"t":"2026-05-06T04:00:00Z","v":1130653,"vw":30.995961},{"c":30.65,"h":31.11,"l":30.37,"n":17548,"o":31.07,"t":"2026-05-07T04:00:00Z","v":1009736,"vw":30.698665},{"c":30.75,"h":31.015,"l":30.61,"n":10867,"o":30.8,"t":"2026-05-08T04:00:00Z","v":679335,"vw":30.797943},{"c":29.84,"h":30.815,"l":29.84,"n":12932,"o":30.78,"t":"2026-05-11T04:00:00Z","v":865892,"vw":29.977583},{"c":28.94,"h":29.97,"l":28.59,"n":13749,"o":29.86,"t":"2026-05-12T04:00:00Z","v":713122,"vw":28.98492},{"c":29.17,"h":29.39,"l":28.84,"n":12625,"o":29.02,"t":"2026-05-13T04:00:00Z","v":586194,"vw":29.150831},{"c":33.21,"h":33.26,"l":29.04,"n":42931,"o":29.41,"t":"2026-05-14T04:00:00Z","v":3210837,"vw":32.501741},{"c":31.94,"h":32.93,"l":31.34,"n":28942,"o":32.74,"t":"2026-05-15T04:00:00Z","v":2333806,"vw":32.064028},{"c":32.37,"h":32.7,"l":31.7,"n":17880,"o":31.96,"t":"2026-05-18T04:00:00Z","v":1159617,"vw":32.358405},{"c":32.16,"h":32.715,"l":31.63,"n":17185,"o":32.1,"t":"2026-05-19T04:00:00Z","v":892841,"vw":32.256677},{"c":33.6,"h":33.655,"l":32.16,"n":16831,"o":32.39,"t":"2026-05-20T04:00:00Z","v":1054313,"vw":33.374019},{"c":33.34,"h":33.47,"l":32.4,"n":13995,"o":33.15,"t":"2026-05-21T04:00:00Z","v":796272,"vw":33.199543},{"c":33.4,"h":33.665,"l":33.05,"n":11746,"o":33.47,"t":"2026-05-22T04:00:00Z","v":583452,"vw":33.373558},{"c":34.64,"h":34.785,"l":33.57,"n":16596,"o":34,"t":"2026-05-26T04:00:00Z","v":858058,"vw":34.568885},{"c":34.99,"h":35.33,"l":34.75,"n":15372,"o":35.01,"t":"2026-05-27T04:00:00Z","v":818682,"vw":35.031414},{"c":35.45,"h":35.75,"l":34.21,"n":15265,"o":34.6,"t":"2026-05-28T04:00:00Z","v":648733,"vw":35.413712},{"c":35.34,"h":35.8,"l":34.98,"n":17672,"o":35.09,"t":"2026-05-29T04:00:00Z","v":1189042,"vw":35.387609},{"c":36.37,"h":36.45,"l":34.72,"n":14791,"o":35.1,"t":"2026-06-01T04:00:00Z","v":916804,"vw":36.090333},{"c":36.39,"h":36.57,"l":35.69,"n":19224,"o":36.24,"t":"2026-06-02T04:00:00Z","v":814391,"vw":36.253534},{"c":36.54,"h":36.89,"l":36.05,"n":16955,"o":36.05,"t":"2026-06-03T04:00:00Z","v":839402,"vw":36.509324},{"c":37.1,"h":37.11,"l":35.98,"n":17632,"o":36.02,"t":"2026-06-04T04:00:00Z","v":826182,"vw":36.896047},{"c":37.21,"h":37.835,"l":36.97,"n":22878,"o":37.06,"t":"2026-06-05T04:00:00Z","v":1463501,"vw":37.23663},{"c":38.76,"h":39.03,"l":37.31,"n":21597,"o":37.51,"t":"2026-06-08T04:00:00Z","v":1337049,"vw":38.639341},{"c":38.03,"h":39.27,"l":37.185,"n":18853,"o":38.57,"t":"2026-06-09T04:00:00Z","v":1177497,"vw":38.116244},{"c":37.06,"h":37.9,"l":36.22,"n":26588,"o":37.14,"t":"2026-06-10T04:00:00Z","v":1744956,"vw":37.13131},{"c":38.11,"h":38.42,"l":37.39,"n":17735,"o":37.39,"t":"2026-06-11T04:00:00Z","v":989242,"vw":38.009115},{"c":38.44,"h":38.9,"l":37.86,"n":17361,"o":38.2,"t":"2026-06-12T04:00:00Z","v":989676,"vw":38.472033},{"c":37.69,"h":38.565,"l":37.35,"n":18238,"o":38.53,"t":"2026-06-15T04:00:00Z","v":946302,"vw":37.699867},{"c":37.02,"h":37.9375,"l":36.69,"n":16262,"o":37.19,"t":"2026-06-16T04:00:00Z","v":1041048,"vw":37.020173},{"c":35.34,"h":37.13,"l":35.17,"n":18705,"o":37.13,"t":"2026-06-17T04:00:00Z","v":1113041,"vw":35.603694},{"c":35.68,"h":36.34,"l":35.35,"n":17553,"o":35.41,"t":"2026-06-18T04:00:00Z","v":1514638,"vw":35.702728},{"c":35.47,"h":36.27,"l":35.305,"n":17914,"o":35.8,"t":"2026-06-22T04:00:00Z","v":1246555,"vw":35.608384},{"c":35.36,"h":35.75,"l":35.18,"n":16811,"o":35.49,"t":"2026-06-23T04:00:00Z","v":1098824,"vw":35.371784},{"c":34.97,"h":35.68,"l":34.88,"n":19673,"o":35.6,"t":"2026-06-24T04:00:00Z","v":1401223,"vw":35.105636},{"c":36.2,"h":36.425,"l":35.38,"n":15301,"o":35.4,"t":"2026-06-25T04:00:00Z","v":810622,"vw":36.099404},{"c":36.29,"h":36.54,"l":35.19,"n":11639,"o":36.01,"t":"2026-06-26T04:00:00Z","v":865763,"vw":36.225688},{"c":36.84,"h":36.9,"l":35.61,"n":16676,"o":35.95,"t":"2026-06-29T04:00:00Z","v":1132831,"vw":36.707865},{"c":36.53,"h":36.95,"l":35.79,"n":12307,"o":36.77,"t":"2026-06-30T04:00:00Z","v":679032,"vw":36.42358},{"c":36.4,"h":37.16,"l":35.91,"n":11944,"o":36.15,"t":"2026-07-01T04:00:00Z","v":661047,"vw":36.57089},{"c":35.8,"h":36.9699,"l":35.465,"n":15445,"o":36.69,"t":"2026-07-02T04:00:00Z","v":663994,"vw":35.815384},{"c":35.72,"h":36.62,"l":35.195,"n":15710,"o":36.27,"t":"2026-07-06T04:00:00Z","v":1022313,"vw":35.606184},{"c":35.77,"h":36.11,"l":35.26,"n":15778,"o":35.93,"t":"2026-07-07T04:00:00Z","v":705987,"vw":35.794764},{"c":35.95,"h":36.27,"l":35.02,"n":18213,"o":36.08,"t":"2026-07-08T04:00:00Z","v":907340,"vw":35.776003},{"c":37.05,"h":37.49,"l":36.03,"n":12803,"o":36.35,"t":"2026-07-09T04:00:00Z","v":642698,"vw":37.060155},{"c":36.4,"h":37.3,"l":36.17,"n":12666,"o":37.3,"t":"2026-07-10T04:00:00Z","v":602021,"vw":36.395255},{"c":36.68,"h":36.88,"l":36.31,"n":14476,"o":36.81,"t":"2026-07-13T04:00:00Z","v":621691,"vw":36.707584},{"c":36.93,"h":37.45,"l":36.535,"n":12141,"o":37.08,"t":"2026-07-14T04:00:00Z","v":802369,"vw":36.882536},{"c":36.44,"h":37.68,"l":36.395,"n":23160,"o":37.61,"t":"2026-07-15T04:00:00Z","v":1314626,"vw":36.649988},{"c":38.49,"h":38.735,"l":36.73,"n":22348,"o":37.15,"t":"2026-07-16T04:00:00Z","v":1201799,"vw":38.441603},{"c":38.19,"h":38.875,"l":38.0901,"n":27484,"o":38.22,"t":"2026-07-17T04:00:00Z","v":3237846,"vw":38.232515},{"c":37.47,"h":38.09,"l":37.46,"n":15237,"o":37.66,"t":"2026-07-20T04:00:00Z","v":825637,"vw":37.598898},{"c":38.38,"h":38.46,"l":37.19,"n":12955,"o":37.76,"t":"2026-07-21T04:00:00Z","v":830904,"vw":38.110689},{"c":38.27,"h":38.52,"l":37.76,"n":13753,"o":38.23,"t":"2026-07-22T04:00:00Z","v":672610,"vw":38.266192},{"c":37.75,"h":39.2423,"l":37.375,"n":15247,"o":38.99,"t":"2026-07-23T04:00:00Z","v":642668,"vw":37.786151},{"c":37.61,"h":38.29,"l":36.9,"n":18077,"o":37.63,"t":"2026-07-24T04:00:00Z","v":814322,"vw":37.796172},{"c":36.78,"h":38.02,"l":35.99,"n":22111,"o":37.68,"t":"2026-07-27T04:00:00Z","v":1586411,"vw":36.657266},{"c":36.18,"h":36.65,"l":36.12,"n":15088,"o":36.56,"t":"2026-07-28T04:00:00Z","v":810772,"vw":36.322064},{"c":35.26,"h":36.07,"l":34.44,"n":14862,"o":35.99,"t":"2026-07-29T04:00:00Z","v":788002,"vw":35.168107},{"c":34.14,"h":35.63,"l":33.69,"n":20749,"o":35.39,"t":"2026-07-30T04:00:00Z","v":1209345,"vw":34.079523},{"c":35.74,"h":36.66,"l":34.7,"n":20146,"o":35.36,"t":"2026-07-31T04:00:00Z","v":1119611,"vw":35.928873},{"c":34.91,"h":36.22,"l":34.675,"n":20049,"o":35.79,"t":"2026-08-03T04:00:00Z","v":1224423,"vw":35.230652},{"c":36.32,"h":36.52,"l":34.9,"n":14443,"o":35.19,"t":"2026-08-04T04:00:00Z","v":827951,"vw":36.156883},{"c":36.53,"h":36.88,"l":35.9309,"n":15971,"o":36.37,"t":"2026-08-05T04:00:00Z","v":796106,"vw":36.616721},{"c":35.22,"h":36.44,"l":35.09,"n":13506,"o":36.28,"t":"2026-08-06T04:00:00Z","v":720808,"vw":35.447849},{"c":35.63,"h":36.13,"l":35.31,"n":10731,"o":35.33,"t":"2026-08-07T04:00:00Z","v":559297,"vw":35.759448},{"c":35.26,"h":36.22,"l":35.19,"n":11982,"o":35.39,"t":"2026-08-10T04:00:00Z","v":478164,"vw":35.379849},{"c":34.89,"h":35.545,"l":34.605,"n":11148,"o":35.24,"t":"2026-08-11T04:00:00Z","v":467944,"vw":34.95038},{"c":35.74,"h":36.115,"l":34.56,"n":11143,"o":34.88,"t":"2026-08-12T04:00:00Z","v":490496,"vw":35.76427},{"c":36.32,"h":36.5888,"l":36.05,"n":9179,"o":36.05,"t":"2026-08-13T04:00:00Z","v":504391,"vw":36.35529},{"c":36.1,"h":36.705,"l":35.715,"n":10679,"o":36.01,"t":"2026-08-14T04:00:00Z","v":528908,"vw":36.130309},{"c":36.41,"h":36.46,"l":35.943,"n":8598,"o":36.05,"t":"2026-08-17T04:00:00Z","v":603851,"vw":36.349775},{"c":35.3,"h":36.39,"l":35.28,"n":10784,"o":36.39,"t":"2026-08-18T04:00:00Z","v":452954,"vw":35.417485},{"c":34.99,"h":35.92,"l":34.7,"n":10976,"o":35.74,"t":"2026-08-19T04:00:00Z","v":481582,"vw":35.018352},{"c":35.14,"h":35.265,"l":34.44,"n":9955,"o":34.56,"t":"2026-08-20T04:00:00Z","v":467474,"vw":35.054583},{"c":35.82,"h":35.89,"l":35.22,"n":9794,"o":35.55,"t":"2026-08-21T04:00:00Z","v":477240,"vw":35.710297},{"c":34.84,"h":36.06,"l":34.33,"n":11081,"o":36,"t":"2026-08-24T04:00:00Z","v":653945,"vw":34.831065},{"c":34.71,"h":35.51,"l":34.565,"n":10527,"o":35.23,"t":"2026-08-25T04:00:00Z","v":526364,"vw":34.793098},{"c":35.22,"h":35.24,"l":34.335,"n":10046,"o":34.65,"t":"2026-08-26T04:00:00Z","v":408494,"vw":35.134529},{"c":35.24,"h":35.34,"l":34.82,"n":9521,"o":35.16,"t":"2026-08-27T04:00:00Z","v":413100,"vw":35.186164},{"c":34.44,"h":35.51,"l":34.12,"n":12238,"o":35.3,"t":"2026-08-28T04:00:00Z","v":590140,"vw":34.429244},{"c":34.51,"h":34.59,"l":33.97,"n":12163,"o":34.58,"t":"2026-08-31T04:00:00Z","v":903316,"vw":34.469416},{"c":33.61,"h":34.56,"l":33.08,"n":19031,"o":34.33,"t":"2026-09-01T04:00:00Z","v":1107765,"vw":33.579619},{"c":33.58,"h":34.12,"l":33.25,"n":11925,"o":33.61,"t":"2026-09-02T04:00:00Z","v":545788,"vw":33.599268},{"c":34.05,"h":34.19,"l":33.01,"n":9859,"o":33.81,"t":"2026-09-03T04:00:00Z","v":427124,"vw":33.955372},{"c":35.04,"h":35.14,"l":33.9,"n":10990,"o":33.9,"t":"2026-09-04T04:00:00Z","v":494416,"vw":34.960662},{"c":34.64,"h":35.37,"l":34.605,"n":11722,"o":35.05,"t":"2026-09-08T04:00:00Z","v":628763,"vw":34.797449},{"c":33.75,"h":34.72,"l":33.73,"n":9891,"o":34.55,"t":"2026-09-09T04:00:00Z","v":488611,"vw":33.868365},{"c":34.02,"h":34.4,"l":33.37,"n":13764,"o":33.69,"t":"2026-09-10T04:00:00Z","v":569646,"vw":34.055318},{"c":34.15,"h":34.545,"l":33.41,"n":12640,"o":34.4,"t":"2026-09-11T04:00:00Z","v":589657,"vw":34.001512},{"c":34.13,"h":34.195,"l":33.54,"n":11876,"o":33.78,"t":"2026-09-14T04:00:00Z","v":581705,"vw":34.04805},{"c":34.3,"h":34.75,"l":34.07,"n":15349,"o":34.18,"t":"2026-09-15T04:00:00Z","v":734957,"vw":34.366243},{"c":32.75,"h":33.69,"l":32.59,"n":14833,"o":33.6,"t":"2026-09-16T04:00:00Z","v":725303,"vw":32.93073},{"c":32.56,"h":33.29,"l":32.55,"n":14826,"o":33.16,"t":"2026-09-17T04:00:00Z","v":790595,"vw":32.682227},{"c":32.61,"h":32.66,"l":31.85,"n":13387,"o":32.58,"t":"2026-09-18T04:00:00Z","v":1452175,"vw":32.538389},{"c":32.33,"h":32.52,"l":31.65,"n":15295,"o":32.5,"t":"2026-09-21T04:00:00Z","v":677529,"vw":32.136162},{"c":32.5,"h":33.1,"l":32.07,"n":11655,"o":32.71,"t":"2026-09-22T04:00:00Z","v":574376,"vw":32.416056},{"c":32.22,"h":32.67,"l":31.89,"n":13259,"o":32.31,"t":"2026-09-23T04:00:00Z","v":578406,"vw":32.313548},{"c":31.64,"h":32.43,"l":31.565,"n":12646,"o":32.33,"t":"2026-09-24T04:00:00Z","v":600992,"vw":31.779384},{"c":31.25,"h":32.01,"l":31.0606,"n":12414,"o":31.62,"t":"2026-09-25T04:00:00Z","v":615262,"vw":31.241064},{"c":31.58,"h":31.72,"l":30.9,"n":17051,"o":31.21,"t":"2026-09-28T04:00:00Z","v":922151,"vw":31.461339},{"c":31.98,"h":32.04,"l":31.44,"n":14097,"o":31.61,"t":"2026-09-29T04:00:00Z","v":655410,"vw":31.865079},{"c":31.85,"h":32.345,"l":31.75,"n":14131,"o":31.98,"t":"2026-09-30T04:00:00Z","v":846543,"vw":31.905537},{"c":32.31,"h":32.32,"l":31.3961,"n":12862,"o":31.66,"t":"2026-10-01T04:00:00Z","v":674277,"vw":32.125362},{"c":32.89,"h":33.38,"l":32.7,"n":14640,"o":32.8,"t":"2026-10-02T04:00:00Z","v":780501,"vw":32.917297},{"c":32.32,"h":32.72,"l":31.6,"n":15945,"o":32.63,"t":"2026-10-05T04:00:00Z","v":869716,"vw":32.338085},{"c":31.6,"h":32.65,"l":31.53,"n":13393,"o":32.61,"t":"2026-10-06T04:00:00Z","v":983731,"vw":31.714109},{"c":31.19,"h":31.52,"l":31.05,"n":11987,"o":31.14,"t":"2026-10-07T04:00:00Z","v":585119,"vw":31.214944},{"c":31.73,"h":31.78,"l":30.725,"n":16022,"o":31.41,"t":"2026-10-08T04:00:00Z","v":907299,"vw":31.54554},{"c":31.5,"h":31.76,"l":31.295,"n":12453,"o":31.75,"t":"2026-10-09T04:00:00Z","v":600952,"vw":31.518499},{"c":31.52,"h":31.71,"l":31.42,"n":11162,"o":31.52,"t":"2026-10-12T04:00:00Z","v":537464,"vw":31.542556},{"c":31.2,"h":31.59,"l":30.54,"n":13041,"o":31.26,"t":"2026-10-13T04:00:00Z","v":640728,"vw":31.049312},{"c":31.21,"h":31.25,"l":30.13,"n":19306,"o":30.76,"t":"2026-10-14T04:00:00Z","v":1379716,"vw":30.915076},{"c":31.54,"h":31.7559,"l":30.88,"n":20254,"o":30.88,"t":"2026-10-15T04:00:00Z","v":1316268,"vw":31.321115},{"c":31.51,"h":32.06,"l":30.885,"n":22611,"o":31.75,"t":"2026-10-16T04:00:00Z","v":3316529,"vw":31.502049},{"c":30.47,"h":31.61,"l":30.47,"n":19068,"o":31.56,"t":"2026-10-19T04:00:00Z","v":1013685,"vw":30.765426},{"c":30.86,"h":31.38,"l":30.53,"n":13272,"o":30.56,"t":"2026-10-20T04:00:00Z","v":772794,"vw":30.907016},{"c":30.92,"h":31.33,"l":30.685,"n":13719,"o":31.09,"t":"2026-10-21T04:00:00Z","v":749141,"vw":30.94577},{"c":31.12,"h":31.565,"l":30.74,"n":13966,"o":30.81,"t":"2026-10-22T04:00:00Z","v":956942,"vw":31.183407}],"volatilityBars":[{"c":31.99,"h":32.52,"l":31.93,"n":152,"o":32.5,"t":"2026-09-21T13:30:00Z","v":15961,"vw":32.420057},{"c":31.93,"h":32.0056,"l":31.7034,"n":167,"o":31.84,"t":"2026-09-21T13:45:00Z","v":6931,"vw":31.893072},{"c":31.76,"h":31.99,"l":31.76,"n":496,"o":31.89,"t":"2026-09-21T14:00:00Z","v":13159,"vw":31.814694},{"c":31.82,"h":31.865,"l":31.75,"n":347,"o":31.75,"t":"2026-09-21T14:15:00Z","v":8522,"vw":31.831216},{"c":31.76,"h":31.84,"l":31.68,"n":352,"o":31.81,"t":"2026-09-21T14:30:00Z","v":8919,"vw":31.750701},{"c":31.67,"h":31.74,"l":31.67,"n":406,"o":31.74,"t":"2026-09-21T14:45:00Z","v":8041,"vw":31.697944},{"c":31.78,"h":31.8,"l":31.65,"n":555,"o":31.66,"t":"2026-09-21T15:00:00Z","v":19063,"vw":31.737758},{"c":32.0019,"h":32.03,"l":31.785,"n":469,"o":31.795,"t":"2026-09-21T15:15:00Z","v":14733,"vw":31.920787},{"c":31.93,"h":32.115,"l":31.915,"n":452,"o":32.01,"t":"2026-09-21T15:30:00Z","v":17193,"vw":32.00655},{"c":31.86,"h":31.95,"l":31.86,"n":217,"o":31.93,"t":"2026-09-21T15:45:00Z","v":5673,"vw":31.907693},{"c":31.94,"h":31.96,"l":31.875,"n":367,"o":31.88,"t":"2026-09-21T16:00:00Z","v":13661,"vw":31.92022},{"c":31.9,"h":31.97,"l":31.9,"n":453,"o":31.94,"t":"2026-09-21T16:15:00Z","v":18484,"vw":31.937045},{"c":31.9,"h":31.985,"l":31.9,"n":392,"o":31.9,"t":"2026-09-21T16:30:00Z","v":9883,"vw":31.933694},{"c":31.94,"h":31.94,"l":31.89,"n":209,"o":31.92,"t":"2026-09-21T16:45:00Z","v":5519,"vw":31.917265},{"c":31.97,"h":31.97,"l":31.88,"n":321,"o":31.92,"t":"2026-09-21T17:00:00Z","v":9681,"vw":31.916428},{"c":31.97,"h":32.015,"l":31.97,"n":414,"o":31.98,"t":"2026-09-21T17:15:00Z","v":16091,"vw":31.998344},{"c":31.785,"h":31.95,"l":31.765,"n":507,"o":31.95,"t":"2026-09-21T17:30:00Z","v":13331,"vw":31.81622},{"c":31.8,"h":31.81,"l":31.75,"n":343,"o":31.79,"t":"2026-09-21T17:45:00Z","v":8878,"vw":31.779422},{"c":31.87,"h":31.87,"l":31.7701,"n":397,"o":31.8,"t":"2026-09-21T18:00:00Z","v":16463,"vw":31.81024},{"c":31.87,"h":31.88,"l":31.84,"n":348,"o":31.87,"t":"2026-09-21T18:15:00Z","v":10363,"vw":31.864756},{"c":31.98,"h":31.98,"l":31.87,"n":492,"o":31.87,"t":"2026-09-21T18:30:00Z","v":20644,"vw":31.956482},{"c":32.16,"h":32.175,"l":31.94,"n":682,"o":32,"t":"2026-09-21T18:45:00Z","v":40326,"vw":32.036181},{"c":32.19,"h":32.21,"l":32.135,"n":583,"o":32.15,"t":"2026-09-21T19:00:00Z","v":33618,"vw":32.185822},{"c":32.265,"h":32.285,"l":32.185,"n":862,"o":32.185,"t":"2026-09-21T19:15:00Z","v":33299,"vw":32.240501},{"c":32.205,"h":32.26,"l":32.155,"n":1088,"o":32.26,"t":"2026-09-21T19:30:00Z","v":34032,"vw":32.209003},{"c":32.31,"h":32.365,"l":32.14,"n":2479,"o":32.2,"t":"2026-09-21T19:45:00Z","v":126358,"vw":32.255723},{"c":32.33,"h":32.33,"l":32.33,"n":31,"o":32.33,"t":"2026-09-21T20:00:00Z","v":131777,"vw":32.33},{"c":32.98,"h":32.98,"l":32.685,"n":71,"o":32.71,"t":"2026-09-22T13:30:00Z","v":8813,"vw":32.718678},{"c":32.945,"h":33.09,"l":32.88,"n":88,"o":32.985,"t":"2026-09-22T13:45:00Z","v":6148,"vw":32.973708},{"c":33.01,"h":33.1,"l":32.84,"n":112,"o":32.945,"t":"2026-09-22T14:00:00Z","v":4660,"vw":32.956591},{"c":32.75,"h":32.96,"l":32.66,"n":106,"o":32.96,"t":"2026-09-22T14:15:00Z","v":3470,"vw":32.816197},{"c":32.53,"h":32.8323,"l":32.53,"n":250,"o":32.8323,"t":"2026-09-22T14:30:00Z","v":7249,"vw":32.635454},{"c":32.37,"h":32.525,"l":32.3,"n":289,"o":32.525,"t":"2026-09-22T14:45:00Z","v":7348,"vw":32.410122},{"c":32.28,"h":32.38,"l":32.24,"n":245,"o":32.29,"t":"2026-09-22T15:00:00Z","v":9342,"vw":32.310526},{"c":32.1,"h":32.28,"l":32.09,"n":324,"o":32.28,"t":"2026-09-22T15:15:00Z","v":10200,"vw":32.150741},{"c":32.1,"h":32.18,"l":32.07,"n":270,"o":32.09,"t":"2026-09-22T15:30:00Z","v":8201,"vw":32.12365},{"c":32.21,"h":32.22,"l":32.07,"n":288,"o":32.085,"t":"2026-09-22T15:45:00Z","v":6069,"vw":32.131387},{"c":32.36,"h":32.36,"l":32.25,"n":304,"o":32.25,"t":"2026-09-22T16:00:00Z","v":9906,"vw":32.276094},{"c":32.32,"h":32.4,"l":32.29,"n":285,"o":32.36,"t":"2026-09-22T16:15:00Z","v":11134,"vw":32.346413},{"c":32.335,"h":32.36,"l":32.255,"n":244,"o":32.32,"t":"2026-09-22T16:30:00Z","v":8250,"vw":32.313358},{"c":32.26,"h":32.33,"l":32.26,"n":336,"o":32.32,"t":"2026-09-22T16:45:00Z","v":11074,"vw":32.288694},{"c":32.25,"h":32.29,"l":32.22,"n":285,"o":32.22,"t":"2026-09-22T17:00:00Z","v":7979,"vw":32.251166},{"c":32.27,"h":32.27,"l":32.21,"n":254,"o":32.26,"t":"2026-09-22T17:15:00Z","v":8259,"vw":32.239034},{"c":32.32,"h":32.32,"l":32.27,"n":365,"o":32.29,"t":"2026-09-22T17:30:00Z","v":12447,"vw":32.294344},{"c":32.435,"h":32.435,"l":32.31,"n":507,"o":32.34,"t":"2026-09-22T17:45:00Z","v":21674,"vw":32.369433},{"c":32.25,"h":32.42,"l":32.22,"n":434,"o":32.42,"t":"2026-09-22T18:00:00Z","v":16660,"vw":32.32179},{"c":32.255,"h":32.26,"l":32.19,"n":366,"o":32.23,"t":"2026-09-22T18:15:00Z","v":16514,"vw":32.228687},{"c":32.18,"h":32.2578,"l":32.16,"n":421,"o":32.24,"t":"2026-09-22T18:30:00Z","v":14077,"vw":32.212418},{"c":32.21,"h":32.24,"l":32.18,"n":387,"o":32.18,"t":"2026-09-22T18:45:00Z","v":13460,"vw":32.217038},{"c":32.29,"h":32.29,"l":32.15,"n":497,"o":32.21,"t":"2026-09-22T19:00:00Z","v":16878,"vw":32.221718},{"c":32.335,"h":32.37,"l":32.295,"n":468,"o":32.3,"t":"2026-09-22T19:15:00Z","v":13584,"vw":32.331796},{"c":32.35,"h":32.38,"l":32.32,"n":869,"o":32.33,"t":"2026-09-22T19:30:00Z","v":25233,"vw":32.346843},{"c":32.485,"h":32.5,"l":32.29,"n":2160,"o":32.36,"t":"2026-09-22T19:45:00Z","v":104646,"vw":32.417784},{"c":32.5,"h":32.5,"l":32.47,"n":41,"o":32.48,"t":"2026-09-22T20:00:00Z","v":142928,"vw":32.499962},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-09-22T20:30:00Z","v":301,"vw":32.5},{"c":33.13,"h":33.22,"l":33.13,"n":3,"o":33.22,"t":"2026-09-22T20:45:00Z","v":25835,"vw":33.141645},{"c":32.53,"h":32.53,"l":32.52,"n":4,"o":32.52,"t":"2026-09-23T10:45:00Z","v":377,"vw":32.525},{"c":32.04,"h":32.49,"l":32.04,"n":123,"o":32.31,"t":"2026-09-23T13:30:00Z","v":7386,"vw":32.251659},{"c":32.02,"h":32.2,"l":31.89,"n":223,"o":31.98,"t":"2026-09-23T13:45:00Z","v":11842,"vw":31.973208},{"c":32.31,"h":32.36,"l":32.08,"n":251,"o":32.08,"t":"2026-09-23T14:00:00Z","v":12561,"vw":32.254874},{"c":32.25,"h":32.475,"l":32.25,"n":259,"o":32.34,"t":"2026-09-23T14:15:00Z","v":8638,"vw":32.419602},{"c":32.31,"h":32.38,"l":32.26,"n":221,"o":32.28,"t":"2026-09-23T14:30:00Z","v":11336,"vw":32.31495},{"c":32.3,"h":32.395,"l":32.26,"n":477,"o":32.3,"t":"2026-09-23T14:45:00Z","v":22551,"vw":32.351459},{"c":32.39,"h":32.41,"l":32.25,"n":347,"o":32.25,"t":"2026-09-23T15:00:00Z","v":14457,"vw":32.357847},{"c":32.435,"h":32.48,"l":32.4222,"n":329,"o":32.43,"t":"2026-09-23T15:15:00Z","v":9088,"vw":32.445755},{"c":32.45,"h":32.48,"l":32.42,"n":176,"o":32.46,"t":"2026-09-23T15:30:00Z","v":5060,"vw":32.449529},{"c":32.46,"h":32.505,"l":32.445,"n":281,"o":32.5,"t":"2026-09-23T15:45:00Z","v":7088,"vw":32.470051},{"c":32.42,"h":32.44,"l":32.375,"n":238,"o":32.44,"t":"2026-09-23T16:00:00Z","v":6368,"vw":32.414312},{"c":32.38,"h":32.43,"l":32.31,"n":351,"o":32.415,"t":"2026-09-23T16:15:00Z","v":8548,"vw":32.359083},{"c":32.39,"h":32.445,"l":32.39,"n":272,"o":32.4,"t":"2026-09-23T16:30:00Z","v":6190,"vw":32.413796},{"c":32.64,"h":32.66,"l":32.38,"n":636,"o":32.4,"t":"2026-09-23T16:45:00Z","v":34494,"vw":32.57011},{"c":32.6652,"h":32.6652,"l":32.53,"n":234,"o":32.615,"t":"2026-09-23T17:00:00Z","v":7445,"vw":32.59565},{"c":32.57,"h":32.67,"l":32.56,"n":385,"o":32.615,"t":"2026-09-23T17:15:00Z","v":13956,"vw":32.616441},{"c":32.435,"h":32.56,"l":32.375,"n":489,"o":32.56,"t":"2026-09-23T17:30:00Z","v":18907,"vw":32.457758},{"c":32.51,"h":32.51,"l":32.415,"n":401,"o":32.42,"t":"2026-09-23T17:45:00Z","v":12964,"vw":32.460572},{"c":32.53,"h":32.56,"l":32.515,"n":393,"o":32.55,"t":"2026-09-23T18:00:00Z","v":13633,"vw":32.53929},{"c":32.38,"h":32.535,"l":32.38,"n":358,"o":32.52,"t":"2026-09-23T18:15:00Z","v":10997,"vw":32.480943},{"c":32.27,"h":32.36,"l":32.255,"n":433,"o":32.36,"t":"2026-09-23T18:30:00Z","v":11162,"vw":32.285009},{"c":32.2,"h":32.26,"l":32.2,"n":351,"o":32.25,"t":"2026-09-23T18:45:00Z","v":14927,"vw":32.237562},{"c":32.25,"h":32.26,"l":32.2,"n":545,"o":32.2,"t":"2026-09-23T19:00:00Z","v":21561,"vw":32.234306},{"c":32.25,"h":32.275,"l":32.23,"n":597,"o":32.23,"t":"2026-09-23T19:15:00Z","v":16116,"vw":32.251165},{"c":32.285,"h":32.35,"l":32.24,"n":892,"o":32.255,"t":"2026-09-23T19:30:00Z","v":28037,"vw":32.293864},{"c":32.21,"h":32.31,"l":32.16,"n":2209,"o":32.3,"t":"2026-09-23T19:45:00Z","v":96508,"vw":32.237609},{"c":32.22,"h":32.22,"l":32.22,"n":42,"o":32.22,"t":"2026-09-23T20:00:00Z","v":128039,"vw":32.22},{"c":32.37,"h":32.41,"l":32.09,"n":166,"o":32.33,"t":"2026-09-24T13:30:00Z","v":14673,"vw":32.253164},{"c":32.34,"h":32.34,"l":32.26,"n":106,"o":32.34,"t":"2026-09-24T13:45:00Z","v":3639,"vw":32.310698},{"c":32.365,"h":32.43,"l":32.3,"n":520,"o":32.335,"t":"2026-09-24T14:00:00Z","v":30737,"vw":32.353177},{"c":32.13,"h":32.34,"l":32.13,"n":214,"o":32.34,"t":"2026-09-24T14:15:00Z","v":6436,"vw":32.220291},{"c":32.15,"h":32.31,"l":32.15,"n":164,"o":32.15,"t":"2026-09-24T14:30:00Z","v":7935,"vw":32.198922},{"c":32.17,"h":32.19,"l":32.12,"n":258,"o":32.16,"t":"2026-09-24T14:45:00Z","v":8206,"vw":32.154211},{"c":32.19,"h":32.24,"l":32.16,"n":290,"o":32.22,"t":"2026-09-24T15:00:00Z","v":9662,"vw":32.199343},{"c":32.05,"h":32.19,"l":32.05,"n":215,"o":32.19,"t":"2026-09-24T15:15:00Z","v":7625,"vw":32.137821},{"c":32.06,"h":32.085,"l":32.03,"n":268,"o":32.045,"t":"2026-09-24T15:30:00Z","v":7570,"vw":32.059713},{"c":31.97,"h":32.065,"l":31.94,"n":224,"o":32.065,"t":"2026-09-24T15:45:00Z","v":8804,"vw":31.971183},{"c":31.78,"h":31.96,"l":31.78,"n":338,"o":31.96,"t":"2026-09-24T16:00:00Z","v":10215,"vw":31.868758},{"c":31.94,"h":32.17,"l":31.8075,"n":755,"o":31.81,"t":"2026-09-24T16:15:00Z","v":28260,"vw":32.027092},{"c":32.015,"h":32.015,"l":31.915,"n":173,"o":31.93,"t":"2026-09-24T16:30:00Z","v":3512,"vw":31.947556},{"c":31.92,"h":31.94,"l":31.89,"n":181,"o":31.92,"t":"2026-09-24T16:45:00Z","v":4680,"vw":31.922108},{"c":31.9425,"h":31.98,"l":31.86,"n":242,"o":31.885,"t":"2026-09-24T17:00:00Z","v":7951,"vw":31.927891},{"c":31.715,"h":31.94,"l":31.7075,"n":313,"o":31.9,"t":"2026-09-24T17:15:00Z","v":16739,"vw":31.858105},{"c":31.765,"h":31.79,"l":31.72,"n":253,"o":31.72,"t":"2026-09-24T17:30:00Z","v":8064,"vw":31.753947},{"c":31.755,"h":31.76,"l":31.7301,"n":180,"o":31.745,"t":"2026-09-24T17:45:00Z","v":9227,"vw":31.746843},{"c":31.7,"h":31.755,"l":31.66,"n":394,"o":31.755,"t":"2026-09-24T18:00:00Z","v":14522,"vw":31.722447},{"c":31.665,"h":31.755,"l":31.58,"n":497,"o":31.705,"t":"2026-09-24T18:15:00Z","v":20021,"vw":31.682238},{"c":31.69,"h":31.765,"l":31.64,"n":447,"o":31.67,"t":"2026-09-24T18:30:00Z","v":14545,"vw":31.687033},{"c":31.615,"h":31.68,"l":31.585,"n":422,"o":31.68,"t":"2026-09-24T18:45:00Z","v":17177,"vw":31.639773},{"c":31.615,"h":31.63,"l":31.565,"n":575,"o":31.615,"t":"2026-09-24T19:00:00Z","v":19590,"vw":31.610977},{"c":31.635,"h":31.645,"l":31.58,"n":683,"o":31.61,"t":"2026-09-24T19:15:00Z","v":20895,"vw":31.611482},{"c":31.69,"h":31.7,"l":31.61,"n":861,"o":31.62,"t":"2026-09-24T19:30:00Z","v":30600,"vw":31.661919},{"c":31.63,"h":31.7,"l":31.595,"n":2411,"o":31.69,"t":"2026-09-24T19:45:00Z","v":110740,"vw":31.634331},{"c":31.64,"h":31.64,"l":31.64,"n":28,"o":31.64,"t":"2026-09-24T20:00:00Z","v":142132,"vw":31.64},{"c":31.64,"h":31.64,"l":31.64,"n":2,"o":31.64,"t":"2026-09-24T20:30:00Z","v":584,"vw":31.64},{"c":31.77,"h":31.98,"l":31.28,"n":159,"o":31.62,"t":"2026-09-25T13:30:00Z","v":12417,"vw":31.511936},{"c":32.01,"h":32.01,"l":31.78,"n":73,"o":31.78,"t":"2026-09-25T13:45:00Z","v":2990,"vw":31.887807},{"c":31.85,"h":31.86,"l":31.6819,"n":114,"o":31.86,"t":"2026-09-25T14:00:00Z","v":3928,"vw":31.806179},{"c":31.74,"h":31.875,"l":31.74,"n":120,"o":31.87,"t":"2026-09-25T14:15:00Z","v":3129,"vw":31.783209},{"c":31.64,"h":31.77,"l":31.61,"n":114,"o":31.77,"t":"2026-09-25T14:30:00Z","v":3278,"vw":31.674074},{"c":31.55,"h":31.69,"l":31.55,"n":160,"o":31.69,"t":"2026-09-25T14:45:00Z","v":4249,"vw":31.605361},{"c":31.46,"h":31.62,"l":31.46,"n":205,"o":31.58,"t":"2026-09-25T15:00:00Z","v":5236,"vw":31.517881},{"c":31.45,"h":31.52,"l":31.43,"n":244,"o":31.46,"t":"2026-09-25T15:15:00Z","v":5978,"vw":31.464867},{"c":31.17,"h":31.51,"l":31.16,"n":410,"o":31.455,"t":"2026-09-25T15:30:00Z","v":15287,"vw":31.322926},{"c":31.2,"h":31.22,"l":31.075,"n":670,"o":31.165,"t":"2026-09-25T15:45:00Z","v":33209,"vw":31.134842},{"c":31.4,"h":31.44,"l":31.22,"n":440,"o":31.225,"t":"2026-09-25T16:00:00Z","v":24786,"vw":31.356388},{"c":31.36,"h":31.4,"l":31.305,"n":303,"o":31.4,"t":"2026-09-25T16:15:00Z","v":11455,"vw":31.344862},{"c":31.32,"h":31.35,"l":31.23,"n":344,"o":31.32,"t":"2026-09-25T16:30:00Z","v":12772,"vw":31.29746},{"c":31.31,"h":31.34,"l":31.265,"n":266,"o":31.3,"t":"2026-09-25T16:45:00Z","v":5821,"vw":31.301954},{"c":31.14,"h":31.28,"l":31.08,"n":551,"o":31.28,"t":"2026-09-25T17:00:00Z","v":20869,"vw":31.157859},{"c":31.14,"h":31.15,"l":31.0606,"n":407,"o":31.1302,"t":"2026-09-25T17:15:00Z","v":14174,"vw":31.125197},{"c":31.2199,"h":31.2199,"l":31.1,"n":386,"o":31.15,"t":"2026-09-25T17:30:00Z","v":17901,"vw":31.167046},{"c":31.195,"h":31.205,"l":31.18,"n":235,"o":31.2,"t":"2026-09-25T17:45:00Z","v":7550,"vw":31.186377},{"c":31.205,"h":31.205,"l":31.15,"n":379,"o":31.195,"t":"2026-09-25T18:00:00Z","v":13348,"vw":31.168836},{"c":31.255,"h":31.255,"l":31.19,"n":379,"o":31.205,"t":"2026-09-25T18:15:00Z","v":14169,"vw":31.212515},{"c":31.23,"h":31.24,"l":31.18,"n":425,"o":31.24,"t":"2026-09-25T18:30:00Z","v":15666,"vw":31.198938},{"c":31.22,"h":31.27,"l":31.185,"n":408,"o":31.225,"t":"2026-09-25T18:45:00Z","v":20516,"vw":31.227839},{"c":31.22,"h":31.23,"l":31.165,"n":383,"o":31.22,"t":"2026-09-25T19:00:00Z","v":15756,"vw":31.188378},{"c":31.13,"h":31.23,"l":31.13,"n":526,"o":31.21,"t":"2026-09-25T19:15:00Z","v":19497,"vw":31.180184},{"c":31.195,"h":31.2,"l":31.065,"n":946,"o":31.13,"t":"2026-09-25T19:30:00Z","v":40083,"vw":31.121253},{"c":31.25,"h":31.26,"l":31.135,"n":2259,"o":31.19,"t":"2026-09-25T19:45:00Z","v":114698,"vw":31.188807},{"c":31.25,"h":31.25,"l":31.25,"n":28,"o":31.25,"t":"2026-09-25T20:00:00Z","v":142930,"vw":31.25},{"c":31.19,"h":31.22,"l":30.9,"n":184,"o":31.21,"t":"2026-09-28T13:30:00Z","v":17494,"vw":31.178512},{"c":31.31,"h":31.325,"l":31.195,"n":181,"o":31.195,"t":"2026-09-28T13:45:00Z","v":16521,"vw":31.300641},{"c":31.425,"h":31.5,"l":31.2,"n":267,"o":31.22,"t":"2026-09-28T14:00:00Z","v":20902,"vw":31.300218},{"c":31.38,"h":31.45,"l":31.36,"n":224,"o":31.41,"t":"2026-09-28T14:15:00Z","v":7715,"vw":31.396947},{"c":31.27,"h":31.37,"l":31.27,"n":250,"o":31.37,"t":"2026-09-28T14:30:00Z","v":8039,"vw":31.326233},{"c":31.2,"h":31.275,"l":31.19,"n":239,"o":31.26,"t":"2026-09-28T14:45:00Z","v":5837,"vw":31.231463},{"c":31.06,"h":31.21,"l":31.06,"n":429,"o":31.19,"t":"2026-09-28T15:00:00Z","v":19198,"vw":31.117555},{"c":31.08,"h":31.15,"l":31.06,"n":227,"o":31.08,"t":"2026-09-28T15:15:00Z","v":10264,"vw":31.104488},{"c":31.12,"h":31.16,"l":31.06,"n":224,"o":31.095,"t":"2026-09-28T15:30:00Z","v":5777,"vw":31.11282},{"c":31.09,"h":31.135,"l":31.035,"n":304,"o":31.135,"t":"2026-09-28T15:45:00Z","v":19874,"vw":31.060456},{"c":31.075,"h":31.13,"l":31.06,"n":261,"o":31.095,"t":"2026-09-28T16:00:00Z","v":8252,"vw":31.08498},{"c":31.525,"h":31.525,"l":31.09,"n":871,"o":31.09,"t":"2026-09-28T16:15:00Z","v":66714,"vw":31.260736},{"c":31.32,"h":31.49,"l":31.28,"n":428,"o":31.49,"t":"2026-09-28T16:30:00Z","v":11305,"vw":31.35149},{"c":31.31,"h":31.33,"l":31.26,"n":434,"o":31.32,"t":"2026-09-28T16:45:00Z","v":10565,"vw":31.285479},{"c":31.61,"h":31.72,"l":31.33,"n":669,"o":31.33,"t":"2026-09-28T17:00:00Z","v":30848,"vw":31.498154},{"c":31.56,"h":31.595,"l":31.48,"n":444,"o":31.595,"t":"2026-09-28T17:15:00Z","v":15393,"vw":31.523664},{"c":31.5656,"h":31.58,"l":31.47,"n":533,"o":31.565,"t":"2026-09-28T17:30:00Z","v":21362,"vw":31.537013},{"c":31.55,"h":31.61,"l":31.52,"n":521,"o":31.5778,"t":"2026-09-28T17:45:00Z","v":18235,"vw":31.571094},{"c":31.5335,"h":31.58,"l":31.51,"n":567,"o":31.54,"t":"2026-09-28T18:00:00Z","v":27497,"vw":31.540367},{"c":31.52,"h":31.53,"l":31.48,"n":506,"o":31.52,"t":"2026-09-28T18:15:00Z","v":17263,"vw":31.511983},{"c":31.53,"h":31.58,"l":31.49,"n":852,"o":31.51,"t":"2026-09-28T18:30:00Z","v":31762,"vw":31.533114},{"c":31.505,"h":31.54,"l":31.45,"n":869,"o":31.53,"t":"2026-09-28T18:45:00Z","v":25209,"vw":31.481852},{"c":31.44,"h":31.505,"l":31.39,"n":849,"o":31.505,"t":"2026-09-28T19:00:00Z","v":33608,"vw":31.441376},{"c":31.495,"h":31.5,"l":31.42,"n":1069,"o":31.445,"t":"2026-09-28T19:15:00Z","v":41658,"vw":31.452007},{"c":31.57,"h":31.57,"l":31.51,"n":1071,"o":31.51,"t":"2026-09-28T19:30:00Z","v":45472,"vw":31.540242},{"c":31.585,"h":31.63,"l":31.5,"n":3198,"o":31.57,"t":"2026-09-28T19:45:00Z","v":146727,"vw":31.565965},{"c":31.58,"h":31.58,"l":31.58,"n":42,"o":31.58,"t":"2026-09-28T20:00:00Z","v":222884,"vw":31.58},{"c":31.58,"h":31.58,"l":31.58,"n":1,"o":31.58,"t":"2026-09-28T20:30:00Z","v":494,"vw":31.58},{"c":31.82,"h":31.82,"l":31.44,"n":276,"o":31.61,"t":"2026-09-29T13:30:00Z","v":13991,"vw":31.595218},{"c":31.935,"h":32.04,"l":31.745,"n":289,"o":31.75,"t":"2026-09-29T13:45:00Z","v":12510,"vw":31.919541},{"c":31.92,"h":32.01,"l":31.81,"n":246,"o":31.91,"t":"2026-09-29T14:00:00Z","v":8852,"vw":31.919082},{"c":31.705,"h":31.915,"l":31.685,"n":524,"o":31.915,"t":"2026-09-29T14:15:00Z","v":27060,"vw":31.761833},{"c":31.62,"h":31.72,"l":31.55,"n":405,"o":31.72,"t":"2026-09-29T14:30:00Z","v":15223,"vw":31.616153},{"c":31.785,"h":31.8,"l":31.62,"n":389,"o":31.62,"t":"2026-09-29T14:45:00Z","v":12228,"vw":31.711833},{"c":31.67,"h":31.75,"l":31.65,"n":254,"o":31.75,"t":"2026-09-29T15:00:00Z","v":10749,"vw":31.711711},{"c":31.75,"h":31.76,"l":31.69,"n":189,"o":31.69,"t":"2026-09-29T15:15:00Z","v":5525,"vw":31.732284},{"c":31.75,"h":31.8,"l":31.745,"n":265,"o":31.77,"t":"2026-09-29T15:30:00Z","v":6442,"vw":31.7754},{"c":31.7,"h":31.87,"l":31.7,"n":314,"o":31.79,"t":"2026-09-29T15:45:00Z","v":10454,"vw":31.81218},{"c":31.795,"h":31.82,"l":31.72,"n":183,"o":31.72,"t":"2026-09-29T16:00:00Z","v":6346,"vw":31.76947},{"c":31.86,"h":31.87,"l":31.77,"n":350,"o":31.77,"t":"2026-09-29T16:15:00Z","v":14315,"vw":31.821251},{"c":31.81,"h":31.845,"l":31.81,"n":86,"o":31.84,"t":"2026-09-29T16:30:00Z","v":2527,"vw":31.825175},{"c":31.76,"h":31.8,"l":31.725,"n":325,"o":31.8,"t":"2026-09-29T16:45:00Z","v":10816,"vw":31.757187},{"c":31.78,"h":31.79,"l":31.74,"n":151,"o":31.76,"t":"2026-09-29T17:00:00Z","v":5036,"vw":31.762015},{"c":31.74,"h":31.785,"l":31.735,"n":199,"o":31.785,"t":"2026-09-29T17:15:00Z","v":6632,"vw":31.762989},{"c":31.785,"h":31.79,"l":31.735,"n":353,"o":31.735,"t":"2026-09-29T17:30:00Z","v":9856,"vw":31.766413},{"c":31.82,"h":31.82,"l":31.77,"n":373,"o":31.795,"t":"2026-09-29T17:45:00Z","v":12641,"vw":31.797229},{"c":31.845,"h":31.88,"l":31.815,"n":467,"o":31.815,"t":"2026-09-29T18:00:00Z","v":13120,"vw":31.858185},{"c":31.8,"h":31.885,"l":31.785,"n":394,"o":31.86,"t":"2026-09-29T18:15:00Z","v":10045,"vw":31.844601},{"c":31.72,"h":31.83,"l":31.715,"n":492,"o":31.8,"t":"2026-09-29T18:30:00Z","v":15538,"vw":31.776657},{"c":31.71,"h":31.745,"l":31.65,"n":550,"o":31.74,"t":"2026-09-29T18:45:00Z","v":23654,"vw":31.700885},{"c":31.77,"h":31.78,"l":31.7023,"n":551,"o":31.73,"t":"2026-09-29T19:00:00Z","v":19958,"vw":31.735842},{"c":31.83,"h":31.89,"l":31.76,"n":765,"o":31.78,"t":"2026-09-29T19:15:00Z","v":29721,"vw":31.832225},{"c":31.79,"h":31.83,"l":31.75,"n":1281,"o":31.83,"t":"2026-09-29T19:30:00Z","v":46291,"vw":31.793213},{"c":32,"h":32,"l":31.75,"n":2823,"o":31.79,"t":"2026-09-29T19:45:00Z","v":125045,"vw":31.895806},{"c":31.98,"h":31.98,"l":31.98,"n":27,"o":31.98,"t":"2026-09-29T20:00:00Z","v":162164,"vw":31.98},{"c":31.825,"h":32.345,"l":31.75,"n":170,"o":31.98,"t":"2026-09-30T13:30:00Z","v":23030,"vw":32.202579},{"c":31.79,"h":32.065,"l":31.79,"n":325,"o":31.825,"t":"2026-09-30T13:45:00Z","v":22713,"vw":31.973698},{"c":32.005,"h":32.04,"l":31.79,"n":224,"o":31.79,"t":"2026-09-30T14:00:00Z","v":11474,"vw":31.926559},{"c":31.79,"h":31.975,"l":31.79,"n":251,"o":31.94,"t":"2026-09-30T14:15:00Z","v":14696,"vw":31.918752},{"c":31.93,"h":31.93,"l":31.79,"n":278,"o":31.79,"t":"2026-09-30T14:30:00Z","v":11672,"vw":31.863015},{"c":32.005,"h":32.075,"l":31.895,"n":484,"o":31.92,"t":"2026-09-30T14:45:00Z","v":15403,"vw":31.973205},{"c":32.14,"h":32.145,"l":31.97,"n":277,"o":31.98,"t":"2026-09-30T15:00:00Z","v":9044,"vw":32.068886},{"c":32.08,"h":32.19,"l":32.005,"n":413,"o":32.14,"t":"2026-09-30T15:15:00Z","v":14051,"vw":32.06001},{"c":32.05,"h":32.1199,"l":32.05,"n":218,"o":32.085,"t":"2026-09-30T15:30:00Z","v":5201,"vw":32.074915},{"c":32.105,"h":32.105,"l":31.99,"n":211,"o":31.99,"t":"2026-09-30T15:45:00Z","v":4486,"vw":32.05531},{"c":32.19,"h":32.19,"l":32.1,"n":292,"o":32.1,"t":"2026-09-30T16:00:00Z","v":8486,"vw":32.13897},{"c":32.2,"h":32.2,"l":32.16,"n":210,"o":32.19,"t":"2026-09-30T16:15:00Z","v":5772,"vw":32.175405},{"c":32.12,"h":32.215,"l":32.12,"n":397,"o":32.215,"t":"2026-09-30T16:30:00Z","v":15181,"vw":32.165312},{"c":31.975,"h":32.1,"l":31.965,"n":356,"o":32.1,"t":"2026-09-30T16:45:00Z","v":10821,"vw":32.021034},{"c":31.99,"h":32.015,"l":31.97,"n":260,"o":31.985,"t":"2026-09-30T17:00:00Z","v":8231,"vw":31.987684},{"c":31.95,"h":31.985,"l":31.92,"n":362,"o":31.98,"t":"2026-09-30T17:15:00Z","v":11829,"vw":31.957124},{"c":31.965,"h":32,"l":31.92,"n":434,"o":31.96,"t":"2026-09-30T17:30:00Z","v":16443,"vw":31.953637},{"c":31.905,"h":31.98,"l":31.89,"n":404,"o":31.98,"t":"2026-09-30T17:45:00Z","v":15220,"vw":31.925578},{"c":31.855,"h":31.94,"l":31.84,"n":427,"o":31.91,"t":"2026-09-30T18:00:00Z","v":15032,"vw":31.894796},{"c":31.87,"h":31.9,"l":31.85,"n":493,"o":31.86,"t":"2026-09-30T18:15:00Z","v":24447,"vw":31.878602},{"c":31.89,"h":31.92,"l":31.855,"n":450,"o":31.86,"t":"2026-09-30T18:30:00Z","v":21208,"vw":31.891829},{"c":31.84,"h":31.88,"l":31.82,"n":531,"o":31.875,"t":"2026-09-30T18:45:00Z","v":17466,"vw":31.853375},{"c":31.85,"h":31.85,"l":31.75,"n":550,"o":31.82,"t":"2026-09-30T19:00:00Z","v":28035,"vw":31.80313},{"c":31.93,"h":31.93,"l":31.86,"n":704,"o":31.87,"t":"2026-09-30T19:15:00Z","v":25074,"vw":31.889965},{"c":31.93,"h":31.94,"l":31.88,"n":1144,"o":31.92,"t":"2026-09-30T19:30:00Z","v":53543,"vw":31.906926},{"c":31.85,"h":32.01,"l":31.82,"n":2717,"o":31.93,"t":"2026-09-30T19:45:00Z","v":147248,"vw":31.906254},{"c":31.85,"h":31.85,"l":31.85,"n":37,"o":31.85,"t":"2026-09-30T20:00:00Z","v":269624,"vw":31.85},{"c":31.85,"h":31.85,"l":31.85,"n":1,"o":31.85,"t":"2026-09-30T20:30:00Z","v":100,"vw":31.85},{"c":31.4,"h":31.805,"l":31.3961,"n":238,"o":31.66,"t":"2026-10-01T13:30:00Z","v":13316,"vw":31.59467},{"c":31.67,"h":31.67,"l":31.5,"n":140,"o":31.5,"t":"2026-10-01T13:45:00Z","v":4406,"vw":31.615502},{"c":31.6,"h":31.64,"l":31.59,"n":123,"o":31.63,"t":"2026-10-01T14:00:00Z","v":3576,"vw":31.613077},{"c":31.545,"h":31.73,"l":31.545,"n":263,"o":31.68,"t":"2026-10-01T14:15:00Z","v":7511,"vw":31.663698},{"c":31.655,"h":31.655,"l":31.52,"n":198,"o":31.57,"t":"2026-10-01T14:30:00Z","v":6427,"vw":31.58747},{"c":31.64,"h":31.72,"l":31.57,"n":295,"o":31.68,"t":"2026-10-01T14:45:00Z","v":6981,"vw":31.642948},{"c":31.66,"h":31.69,"l":31.57,"n":318,"o":31.66,"t":"2026-10-01T15:00:00Z","v":12152,"vw":31.638363},{"c":31.73,"h":31.8,"l":31.64,"n":555,"o":31.67,"t":"2026-10-01T15:15:00Z","v":22537,"vw":31.726266},{"c":31.75,"h":31.77,"l":31.64,"n":371,"o":31.71,"t":"2026-10-01T15:30:00Z","v":9256,"vw":31.704674},{"c":31.86,"h":31.89,"l":31.77,"n":503,"o":31.77,"t":"2026-10-01T15:45:00Z","v":21335,"vw":31.810897},{"c":31.97,"h":32.04,"l":31.88,"n":369,"o":31.88,"t":"2026-10-01T16:00:00Z","v":11792,"vw":31.983005},{"c":31.92,"h":32,"l":31.92,"n":434,"o":31.9504,"t":"2026-10-01T16:15:00Z","v":14593,"vw":31.958548},{"c":32.04,"h":32.07,"l":31.94,"n":389,"o":31.94,"t":"2026-10-01T16:30:00Z","v":14085,"vw":32.018012},{"c":31.91,"h":32.03,"l":31.91,"n":352,"o":32.03,"t":"2026-10-01T16:45:00Z","v":9410,"vw":31.957303},{"c":31.93,"h":31.95,"l":31.91,"n":287,"o":31.91,"t":"2026-10-01T17:00:00Z","v":6897,"vw":31.931986},{"c":31.98,"h":32.06,"l":31.9,"n":430,"o":31.9,"t":"2026-10-01T17:15:00Z","v":14085,"vw":32.02437},{"c":32.085,"h":32.1,"l":32,"n":524,"o":32,"t":"2026-10-01T17:30:00Z","v":16685,"vw":32.058914},{"c":31.97,"h":32.085,"l":31.95,"n":444,"o":32.085,"t":"2026-10-01T17:45:00Z","v":14375,"vw":31.993856},{"c":31.87,"h":32.01,"l":31.87,"n":299,"o":31.97,"t":"2026-10-01T18:00:00Z","v":7793,"vw":31.948721},{"c":31.97,"h":32.06,"l":31.875,"n":480,"o":31.875,"t":"2026-10-01T18:15:00Z","v":19786,"vw":31.988022},{"c":32.03,"h":32.09,"l":31.99,"n":223,"o":31.99,"t":"2026-10-01T18:30:00Z","v":6987,"vw":32.038741},{"c":32.01,"h":32.03,"l":31.99,"n":322,"o":32.01,"t":"2026-10-01T18:45:00Z","v":10306,"vw":32.010092},{"c":32.065,"h":32.065,"l":31.97,"n":371,"o":31.995,"t":"2026-10-01T19:00:00Z","v":12625,"vw":32.008857},{"c":32.195,"h":32.21,"l":32.04,"n":448,"o":32.05,"t":"2026-10-01T19:15:00Z","v":11842,"vw":32.134095},{"c":32.22,"h":32.245,"l":32.185,"n":848,"o":32.21,"t":"2026-10-01T19:30:00Z","v":28569,"vw":32.219304},{"c":32.31,"h":32.32,"l":32.122,"n":1816,"o":32.21,"t":"2026-10-01T19:45:00Z","v":112291,"vw":32.230919},{"c":32.31,"h":32.31,"l":32.31,"n":27,"o":32.31,"t":"2026-10-01T20:00:00Z","v":181224,"vw":32.31},{"c":32.31,"h":32.31,"l":32.31,"n":1,"o":32.31,"t":"2026-10-01T20:30:00Z","v":143,"vw":32.31},{"c":32.71,"h":32.71,"l":32.5,"n":20,"o":32.5,"t":"2026-10-02T13:15:00Z","v":2047,"vw":32.523928},{"c":32.95,"h":33.05,"l":32.7523,"n":192,"o":32.8,"t":"2026-10-02T13:30:00Z","v":19860,"vw":32.834088},{"c":32.9,"h":33.145,"l":32.855,"n":231,"o":33.08,"t":"2026-10-02T13:45:00Z","v":24553,"vw":33.082977},{"c":33.0401,"h":33.0401,"l":32.885,"n":185,"o":32.885,"t":"2026-10-02T14:00:00Z","v":10329,"vw":32.966139},{"c":33.1499,"h":33.15,"l":32.97,"n":212,"o":32.97,"t":"2026-10-02T14:15:00Z","v":6491,"vw":33.081065},{"c":33.155,"h":33.2,"l":33.07,"n":297,"o":33.15,"t":"2026-10-02T14:30:00Z","v":10816,"vw":33.126904},{"c":33.24,"h":33.24,"l":33.145,"n":286,"o":33.17,"t":"2026-10-02T14:45:00Z","v":9680,"vw":33.185637},{"c":33.17,"h":33.27,"l":33.1271,"n":349,"o":33.26,"t":"2026-10-02T15:00:00Z","v":10245,"vw":33.176495},{"c":33.29,"h":33.29,"l":33.15,"n":385,"o":33.2,"t":"2026-10-02T15:15:00Z","v":9151,"vw":33.207674},{"c":33.34,"h":33.37,"l":33.31,"n":281,"o":33.32,"t":"2026-10-02T15:30:00Z","v":7272,"vw":33.335665},{"c":33.225,"h":33.38,"l":33.225,"n":406,"o":33.34,"t":"2026-10-02T15:45:00Z","v":9985,"vw":33.335103},{"c":33.16,"h":33.25,"l":33.13,"n":257,"o":33.25,"t":"2026-10-02T16:00:00Z","v":9797,"vw":33.172562},{"c":33.08,"h":33.16,"l":33.015,"n":497,"o":33.16,"t":"2026-10-02T16:15:00Z","v":19134,"vw":33.061836},{"c":33.03,"h":33.0999,"l":32.99,"n":360,"o":33.095,"t":"2026-10-02T16:30:00Z","v":12340,"vw":33.04057},{"c":33.12,"h":33.12,"l":33.03,"n":308,"o":33.06,"t":"2026-10-02T16:45:00Z","v":8579,"vw":33.073791},{"c":33.075,"h":33.1,"l":33.06,"n":286,"o":33.09,"t":"2026-10-02T17:00:00Z","v":9448,"vw":33.080995},{"c":32.9,"h":33.07,"l":32.9,"n":460,"o":33.055,"t":"2026-10-02T17:15:00Z","v":16303,"vw":33.012151},{"c":33.04,"h":33.06,"l":32.9,"n":335,"o":32.9,"t":"2026-10-02T17:30:00Z","v":9337,"vw":32.993519},{"c":32.95,"h":33.07,"l":32.95,"n":325,"o":33.045,"t":"2026-10-02T17:45:00Z","v":9863,"vw":33.012564},{"c":32.93,"h":33,"l":32.9,"n":514,"o":32.975,"t":"2026-10-02T18:00:00Z","v":16424,"vw":32.939206},{"c":32.92,"h":32.93,"l":32.87,"n":422,"o":32.93,"t":"2026-10-02T18:15:00Z","v":13264,"vw":32.896865},{"c":32.97,"h":32.97,"l":32.91,"n":351,"o":32.91,"t":"2026-10-02T18:30:00Z","v":10141,"vw":32.939623},{"c":32.93,"h":33,"l":32.92,"n":496,"o":32.99,"t":"2026-10-02T18:45:00Z","v":13452,"vw":32.958536},{"c":32.93,"h":32.9778,"l":32.88,"n":603,"o":32.91,"t":"2026-10-02T19:00:00Z","v":19558,"vw":32.929863},{"c":32.8201,"h":32.94,"l":32.8,"n":607,"o":32.94,"t":"2026-10-02T19:15:00Z","v":22258,"vw":32.855137},{"c":32.8,"h":32.88,"l":32.78,"n":1108,"o":32.83,"t":"2026-10-02T19:30:00Z","v":42320,"vw":32.826188},{"c":32.87,"h":32.94,"l":32.7,"n":3308,"o":32.79,"t":"2026-10-02T19:45:00Z","v":173797,"vw":32.813886},{"c":32.89,"h":32.89,"l":32.89,"n":29,"o":32.89,"t":"2026-10-02T20:00:00Z","v":223445,"vw":32.89},{"c":33.2,"h":33.2,"l":33.09,"n":30,"o":33.1,"t":"2026-10-05T11:00:00Z","v":4796,"vw":33.134033},{"c":33.1,"h":33.5,"l":31.67,"n":11,"o":33.5,"t":"2026-10-05T11:15:00Z","v":1192,"vw":33.25051},{"c":33.14,"h":33.14,"l":33.08,"n":4,"o":33.08,"t":"2026-10-05T11:30:00Z","v":601,"vw":33.129983},{"c":32.99,"h":32.99,"l":32.99,"n":2,"o":32.99,"t":"2026-10-05T12:00:00Z","v":157,"vw":32.99},{"c":32.06,"h":32.63,"l":32,"n":268,"o":32.63,"t":"2026-10-05T13:30:00Z","v":32545,"vw":32.502281},{"c":31.85,"h":32,"l":31.6,"n":329,"o":32,"t":"2026-10-05T13:45:00Z","v":21234,"vw":31.852275},{"c":32.03,"h":32.1646,"l":31.85,"n":590,"o":31.85,"t":"2026-10-05T14:00:00Z","v":35040,"vw":32.007882},{"c":32.03,"h":32.1867,"l":32.015,"n":412,"o":32.015,"t":"2026-10-05T14:15:00Z","v":16776,"vw":32.097266},{"c":31.765,"h":32.07,"l":31.74,"n":538,"o":32.07,"t":"2026-10-05T14:30:00Z","v":21727,"vw":31.857625},{"c":31.9,"h":31.9,"l":31.74,"n":461,"o":31.74,"t":"2026-10-05T14:45:00Z","v":11808,"vw":31.821375},{"c":31.96,"h":31.96,"l":31.81,"n":530,"o":31.89,"t":"2026-10-05T15:00:00Z","v":17918,"vw":31.896116},{"c":32.1,"h":32.1,"l":31.95,"n":553,"o":31.97,"t":"2026-10-05T15:15:00Z","v":23148,"vw":32.03152},{"c":32.29,"h":32.295,"l":32.1,"n":356,"o":32.13,"t":"2026-10-05T15:30:00Z","v":8957,"vw":32.208616},{"c":32.26,"h":32.315,"l":32.2,"n":327,"o":32.265,"t":"2026-10-05T15:45:00Z","v":7842,"vw":32.266299},{"c":32.37,"h":32.37,"l":32.22,"n":365,"o":32.245,"t":"2026-10-05T16:00:00Z","v":11886,"vw":32.266149},{"c":32.44,"h":32.46,"l":32.27,"n":360,"o":32.39,"t":"2026-10-05T16:15:00Z","v":11406,"vw":32.365574},{"c":32.49,"h":32.49,"l":32.3401,"n":313,"o":32.41,"t":"2026-10-05T16:30:00Z","v":10732,"vw":32.406095},{"c":32.43,"h":32.47,"l":32.335,"n":459,"o":32.47,"t":"2026-10-05T16:45:00Z","v":15989,"vw":32.39827},{"c":32.435,"h":32.435,"l":32.395,"n":285,"o":32.425,"t":"2026-10-05T17:00:00Z","v":9246,"vw":32.41642},{"c":32.46,"h":32.5,"l":32.435,"n":291,"o":32.435,"t":"2026-10-05T17:15:00Z","v":8590,"vw":32.46717},{"c":32.515,"h":32.515,"l":32.465,"n":361,"o":32.47,"t":"2026-10-05T17:30:00Z","v":14066,"vw":32.483692},{"c":32.56,"h":32.57,"l":32.45,"n":317,"o":32.5,"t":"2026-10-05T17:45:00Z","v":10408,"vw":32.504163},{"c":32.515,"h":32.58,"l":32.5,"n":373,"o":32.575,"t":"2026-10-05T18:00:00Z","v":11688,"vw":32.543205},{"c":32.5,"h":32.515,"l":32.4534,"n":326,"o":32.515,"t":"2026-10-05T18:15:00Z","v":8631,"vw":32.476008},{"c":32.43,"h":32.49,"l":32.42,"n":504,"o":32.49,"t":"2026-10-05T18:30:00Z","v":16441,"vw":32.462057},{"c":32.54,"h":32.54,"l":32.425,"n":544,"o":32.425,"t":"2026-10-05T18:45:00Z","v":15861,"vw":32.490006},{"c":32.6154,"h":32.645,"l":32.55,"n":410,"o":32.55,"t":"2026-10-05T19:00:00Z","v":12961,"vw":32.59016},{"c":32.65,"h":32.72,"l":32.635,"n":479,"o":32.635,"t":"2026-10-05T19:15:00Z","v":14496,"vw":32.671253},{"c":32.65,"h":32.69,"l":32.535,"n":1371,"o":32.65,"t":"2026-10-05T19:30:00Z","v":65590,"vw":32.590227},{"c":32.35,"h":32.66,"l":32.33,"n":3083,"o":32.65,"t":"2026-10-05T19:45:00Z","v":172277,"vw":32.48013},{"c":32.32,"h":32.36,"l":32.32,"n":39,"o":32.36,"t":"2026-10-05T20:00:00Z","v":233811,"vw":32.320018},{"c":31.2367,"h":31.2367,"l":31.2367,"n":1,"o":31.2367,"t":"2026-10-05T23:00:00Z","v":200,"vw":31.2367},{"c":32.005,"h":32.65,"l":32.005,"n":163,"o":32.61,"t":"2026-10-06T13:30:00Z","v":15689,"vw":32.43081},{"c":31.98,"h":32.11,"l":31.95,"n":202,"o":32.11,"t":"2026-10-06T13:45:00Z","v":10193,"vw":31.996606},{"c":32.135,"h":32.165,"l":31.99,"n":258,"o":31.99,"t":"2026-10-06T14:00:00Z","v":8252,"vw":32.091656},{"c":31.865,"h":32.11,"l":31.83,"n":194,"o":32.09,"t":"2026-10-06T14:15:00Z","v":5947,"vw":31.941972},{"c":31.96,"h":32.06,"l":31.855,"n":220,"o":31.875,"t":"2026-10-06T14:30:00Z","v":6499,"vw":31.963563},{"c":32.01,"h":32.09,"l":31.945,"n":216,"o":31.945,"t":"2026-10-06T14:45:00Z","v":6716,"vw":32.015556},{"c":32.04,"h":32.095,"l":32.01,"n":289,"o":32.02,"t":"2026-10-06T15:00:00Z","v":11858,"vw":32.033294},{"c":32.13,"h":32.13,"l":31.99,"n":261,"o":32.05,"t":"2026-10-06T15:15:00Z","v":9335,"vw":32.035548},{"c":32.21,"h":32.21,"l":32.0785,"n":216,"o":32.0785,"t":"2026-10-06T15:30:00Z","v":9158,"vw":32.135746},{"c":32.16,"h":32.2,"l":32.15,"n":141,"o":32.2,"t":"2026-10-06T15:45:00Z","v":4101,"vw":32.175399},{"c":32.13,"h":32.2,"l":32.13,"n":360,"o":32.17,"t":"2026-10-06T16:00:00Z","v":14618,"vw":32.166826},{"c":32.01,"h":32.145,"l":32.01,"n":387,"o":32.145,"t":"2026-10-06T16:15:00Z","v":18798,"vw":32.082152},{"c":31.905,"h":32.01,"l":31.89,"n":199,"o":31.99,"t":"2026-10-06T16:30:00Z","v":8726,"vw":31.929939},{"c":31.81,"h":31.88,"l":31.795,"n":262,"o":31.88,"t":"2026-10-06T16:45:00Z","v":12182,"vw":31.838887},{"c":31.792,"h":31.849,"l":31.765,"n":278,"o":31.79,"t":"2026-10-06T17:00:00Z","v":17620,"vw":31.813411},{"c":31.76,"h":31.79,"l":31.72,"n":258,"o":31.77,"t":"2026-10-06T17:15:00Z","v":10399,"vw":31.754115},{"c":31.78,"h":31.795,"l":31.68,"n":384,"o":31.765,"t":"2026-10-06T17:30:00Z","v":16836,"vw":31.751553},{"c":31.71,"h":31.81,"l":31.69,"n":457,"o":31.77,"t":"2026-10-06T17:45:00Z","v":29115,"vw":31.763126},{"c":31.85,"h":31.895,"l":31.7,"n":638,"o":31.71,"t":"2026-10-06T18:00:00Z","v":45999,"vw":31.773165},{"c":31.79,"h":31.84,"l":31.78,"n":531,"o":31.83,"t":"2026-10-06T18:15:00Z","v":38991,"vw":31.805103},{"c":31.765,"h":31.79,"l":31.72,"n":644,"o":31.79,"t":"2026-10-06T18:30:00Z","v":45991,"vw":31.758967},{"c":31.76,"h":31.805,"l":31.705,"n":721,"o":31.77,"t":"2026-10-06T18:45:00Z","v":41437,"vw":31.774139},{"c":31.685,"h":31.775,"l":31.66,"n":572,"o":31.76,"t":"2026-10-06T19:00:00Z","v":24516,"vw":31.733805},{"c":31.69,"h":31.72,"l":31.63,"n":887,"o":31.685,"t":"2026-10-06T19:15:00Z","v":69132,"vw":31.667646},{"c":31.59,"h":31.745,"l":31.59,"n":917,"o":31.71,"t":"2026-10-06T19:30:00Z","v":48466,"vw":31.666615},{"c":31.58,"h":31.71,"l":31.53,"n":2761,"o":31.59,"t":"2026-10-06T19:45:00Z","v":181447,"vw":31.597357},{"c":31.6,"h":31.6,"l":31.6,"n":35,"o":31.6,"t":"2026-10-06T20:00:00Z","v":257025,"vw":31.6},{"c":31.44,"h":31.515,"l":31.14,"n":128,"o":31.14,"t":"2026-10-07T13:30:00Z","v":10698,"vw":31.180958},{"c":31.35,"h":31.435,"l":31.325,"n":141,"o":31.425,"t":"2026-10-07T13:45:00Z","v":2848,"vw":31.385},{"c":31.38,"h":31.52,"l":31.33,"n":366,"o":31.33,"t":"2026-10-07T14:00:00Z","v":11443,"vw":31.380476},{"c":31.37,"h":31.47,"l":31.35,"n":248,"o":31.41,"t":"2026-10-07T14:15:00Z","v":6631,"vw":31.390686},{"c":31.335,"h":31.43,"l":31.335,"n":257,"o":31.36,"t":"2026-10-07T14:30:00Z","v":5674,"vw":31.388232},{"c":31.27,"h":31.345,"l":31.26,"n":172,"o":31.32,"t":"2026-10-07T14:45:00Z","v":4466,"vw":31.292769},{"c":31.215,"h":31.26,"l":31.205,"n":296,"o":31.255,"t":"2026-10-07T15:00:00Z","v":9579,"vw":31.228591},{"c":31.12,"h":31.21,"l":31.12,"n":336,"o":31.21,"t":"2026-10-07T15:15:00Z","v":15186,"vw":31.149054},{"c":31.06,"h":31.14,"l":31.06,"n":282,"o":31.14,"t":"2026-10-07T15:30:00Z","v":10557,"vw":31.078381},{"c":31.13,"h":31.13,"l":31.05,"n":247,"o":31.08,"t":"2026-10-07T15:45:00Z","v":8126,"vw":31.077671},{"c":31.21,"h":31.21,"l":31.13,"n":125,"o":31.135,"t":"2026-10-07T16:00:00Z","v":3817,"vw":31.154035},{"c":31.2,"h":31.24,"l":31.195,"n":254,"o":31.2394,"t":"2026-10-07T16:15:00Z","v":5220,"vw":31.211276},{"c":31.16,"h":31.195,"l":31.15,"n":184,"o":31.195,"t":"2026-10-07T16:30:00Z","v":4646,"vw":31.173148},{"c":31.17,"h":31.2,"l":31.15,"n":334,"o":31.17,"t":"2026-10-07T16:45:00Z","v":8814,"vw":31.169207},{"c":31.2,"h":31.241,"l":31.17,"n":235,"o":31.19,"t":"2026-10-07T17:00:00Z","v":7034,"vw":31.195154},{"c":31.23,"h":31.23,"l":31.18,"n":205,"o":31.2012,"t":"2026-10-07T17:15:00Z","v":6122,"vw":31.203764},{"c":31.4,"h":31.4,"l":31.22,"n":365,"o":31.26,"t":"2026-10-07T17:30:00Z","v":13155,"vw":31.319263},{"c":31.405,"h":31.49,"l":31.38,"n":421,"o":31.4,"t":"2026-10-07T17:45:00Z","v":20947,"vw":31.450616},{"c":31.41,"h":31.43,"l":31.38,"n":350,"o":31.42,"t":"2026-10-07T18:00:00Z","v":13303,"vw":31.402891},{"c":31.305,"h":31.41,"l":31.28,"n":302,"o":31.41,"t":"2026-10-07T18:15:00Z","v":9602,"vw":31.315398},{"c":31.23,"h":31.32,"l":31.215,"n":355,"o":31.3,"t":"2026-10-07T18:30:00Z","v":10518,"vw":31.27791},{"c":31.24,"h":31.25,"l":31.205,"n":434,"o":31.24,"t":"2026-10-07T18:45:00Z","v":10595,"vw":31.229655},{"c":31.175,"h":31.23,"l":31.155,"n":393,"o":31.23,"t":"2026-10-07T19:00:00Z","v":12992,"vw":31.182218},{"c":31.245,"h":31.26,"l":31.125,"n":662,"o":31.17,"t":"2026-10-07T19:15:00Z","v":27016,"vw":31.209185},{"c":31.21,"h":31.25,"l":31.19,"n":822,"o":31.23,"t":"2026-10-07T19:30:00Z","v":32092,"vw":31.226754},{"c":31.2,"h":31.2,"l":31.095,"n":2311,"o":31.2,"t":"2026-10-07T19:45:00Z","v":98516,"vw":31.162753},{"c":31.19,"h":31.19,"l":31.19,"n":43,"o":31.19,"t":"2026-10-07T20:00:00Z","v":195704,"vw":31.19},{"c":31.1,"h":31.41,"l":30.725,"n":134,"o":31.41,"t":"2026-10-08T13:30:00Z","v":18911,"vw":30.875274},{"c":31.31,"h":31.35,"l":31.16,"n":214,"o":31.17,"t":"2026-10-08T13:45:00Z","v":9968,"vw":31.276886},{"c":31.375,"h":31.475,"l":31.36,"n":353,"o":31.36,"t":"2026-10-08T14:00:00Z","v":14161,"vw":31.414468},{"c":31.33,"h":31.415,"l":31.26,"n":523,"o":31.385,"t":"2026-10-08T14:15:00Z","v":20152,"vw":31.36303},{"c":31.315,"h":31.435,"l":31.285,"n":382,"o":31.34,"t":"2026-10-08T14:30:00Z","v":13582,"vw":31.333143},{"c":31.145,"h":31.37,"l":31.14,"n":362,"o":31.34,"t":"2026-10-08T14:45:00Z","v":17212,"vw":31.28409},{"c":31.11,"h":31.15,"l":31.105,"n":437,"o":31.145,"t":"2026-10-08T15:00:00Z","v":18608,"vw":31.129359},{"c":31.26,"h":31.26,"l":31.105,"n":397,"o":31.105,"t":"2026-10-08T15:15:00Z","v":15998,"vw":31.200442},{"c":31.11,"h":31.25,"l":31.09,"n":344,"o":31.25,"t":"2026-10-08T15:30:00Z","v":11261,"vw":31.132565},{"c":31.055,"h":31.12,"l":31.0101,"n":516,"o":31.09,"t":"2026-10-08T15:45:00Z","v":23702,"vw":31.031556},{"c":31.07,"h":31.085,"l":31.01,"n":318,"o":31.03,"t":"2026-10-08T16:00:00Z","v":9004,"vw":31.047992},{"c":31.1,"h":31.325,"l":31.07,"n":516,"o":31.07,"t":"2026-10-08T16:15:00Z","v":20761,"vw":31.189772},{"c":31.195,"h":31.195,"l":31.095,"n":299,"o":31.095,"t":"2026-10-08T16:30:00Z","v":9616,"vw":31.137628},{"c":31.29,"h":31.33,"l":31.17,"n":368,"o":31.17,"t":"2026-10-08T16:45:00Z","v":12406,"vw":31.231131},{"c":31.265,"h":31.3,"l":31.19,"n":318,"o":31.27,"t":"2026-10-08T17:00:00Z","v":12242,"vw":31.256899},{"c":31.25,"h":31.31,"l":31.22,"n":426,"o":31.265,"t":"2026-10-08T17:15:00Z","v":16497,"vw":31.266138},{"c":31.32,"h":31.32,"l":31.25,"n":425,"o":31.25,"t":"2026-10-08T17:30:00Z","v":12787,"vw":31.272023},{"c":31.34,"h":31.36,"l":31.23,"n":413,"o":31.33,"t":"2026-10-08T17:45:00Z","v":16328,"vw":31.284979},{"c":31.385,"h":31.385,"l":31.27,"n":414,"o":31.31,"t":"2026-10-08T18:00:00Z","v":12378,"vw":31.321111},{"c":31.43,"h":31.475,"l":31.395,"n":533,"o":31.395,"t":"2026-10-08T18:15:00Z","v":20850,"vw":31.451072},{"c":31.47,"h":31.51,"l":31.425,"n":474,"o":31.425,"t":"2026-10-08T18:30:00Z","v":14109,"vw":31.46778},{"c":31.46,"h":31.52,"l":31.45,"n":510,"o":31.48,"t":"2026-10-08T18:45:00Z","v":18130,"vw":31.48618},{"c":31.535,"h":31.54,"l":31.47,"n":615,"o":31.47,"t":"2026-10-08T19:00:00Z","v":24193,"vw":31.502469},{"c":31.54,"h":31.61,"l":31.53,"n":854,"o":31.535,"t":"2026-10-08T19:15:00Z","v":33126,"vw":31.581583},{"c":31.59,"h":31.64,"l":31.54,"n":1037,"o":31.54,"t":"2026-10-08T19:30:00Z","v":40117,"vw":31.577299},{"c":31.73,"h":31.78,"l":31.59,"n":3073,"o":31.59,"t":"2026-10-08T19:45:00Z","v":200479,"vw":31.71239},{"c":31.73,"h":31.73,"l":31.73,"n":43,"o":31.73,"t":"2026-10-08T20:00:00Z","v":176770,"vw":31.73},{"c":31.5473,"h":31.76,"l":31.54,"n":121,"o":31.75,"t":"2026-10-09T13:30:00Z","v":15785,"vw":31.722002},{"c":31.66,"h":31.67,"l":31.54,"n":61,"o":31.54,"t":"2026-10-09T13:45:00Z","v":2797,"vw":31.559872},{"c":31.585,"h":31.755,"l":31.58,"n":53,"o":31.68,"t":"2026-10-09T14:00:00Z","v":7097,"vw":31.740021},{"c":31.4675,"h":31.62,"l":31.4675,"n":161,"o":31.56,"t":"2026-10-09T14:15:00Z","v":7836,"vw":31.554833},{"c":31.535,"h":31.56,"l":31.46,"n":162,"o":31.52,"t":"2026-10-09T14:30:00Z","v":4289,"vw":31.536996},{"c":31.5,"h":31.59,"l":31.48,"n":335,"o":31.56,"t":"2026-10-09T14:45:00Z","v":10314,"vw":31.543035},{"c":31.51,"h":31.52,"l":31.43,"n":307,"o":31.51,"t":"2026-10-09T15:00:00Z","v":7291,"vw":31.474466},{"c":31.51,"h":31.53,"l":31.48,"n":173,"o":31.53,"t":"2026-10-09T15:15:00Z","v":5210,"vw":31.508049},{"c":31.395,"h":31.52,"l":31.385,"n":163,"o":31.52,"t":"2026-10-09T15:30:00Z","v":5376,"vw":31.434952},{"c":31.35,"h":31.37,"l":31.34,"n":168,"o":31.35,"t":"2026-10-09T15:45:00Z","v":5477,"vw":31.354649},{"c":31.37,"h":31.41,"l":31.32,"n":243,"o":31.38,"t":"2026-10-09T16:00:00Z","v":9077,"vw":31.371194},{"c":31.37,"h":31.42,"l":31.36,"n":218,"o":31.39,"t":"2026-10-09T16:15:00Z","v":6020,"vw":31.387931},{"c":31.335,"h":31.38,"l":31.295,"n":228,"o":31.38,"t":"2026-10-09T16:30:00Z","v":7859,"vw":31.340411},{"c":31.39,"h":31.42,"l":31.335,"n":272,"o":31.335,"t":"2026-10-09T16:45:00Z","v":6207,"vw":31.384961},{"c":31.42,"h":31.45,"l":31.4,"n":294,"o":31.4,"t":"2026-10-09T17:00:00Z","v":7974,"vw":31.422103},{"c":31.44,"h":31.4401,"l":31.42,"n":239,"o":31.43,"t":"2026-10-09T17:15:00Z","v":7658,"vw":31.43266},{"c":31.4,"h":31.4381,"l":31.375,"n":332,"o":31.425,"t":"2026-10-09T17:30:00Z","v":8828,"vw":31.403936},{"c":31.465,"h":31.465,"l":31.4,"n":247,"o":31.4,"t":"2026-10-09T17:45:00Z","v":8485,"vw":31.438092},{"c":31.52,"h":31.52,"l":31.43,"n":375,"o":31.465,"t":"2026-10-09T18:00:00Z","v":11407,"vw":31.48199},{"c":31.54,"h":31.545,"l":31.51,"n":297,"o":31.51,"t":"2026-10-09T18:15:00Z","v":7179,"vw":31.527508},{"c":31.52,"h":31.55,"l":31.52,"n":383,"o":31.53,"t":"2026-10-09T18:30:00Z","v":9056,"vw":31.537241},{"c":31.695,"h":31.7,"l":31.5,"n":1102,"o":31.5,"t":"2026-10-09T18:45:00Z","v":55688,"vw":31.632418},{"c":31.625,"h":31.685,"l":31.59,"n":529,"o":31.685,"t":"2026-10-09T19:00:00Z","v":17756,"vw":31.64902},{"c":31.53,"h":31.615,"l":31.51,"n":571,"o":31.615,"t":"2026-10-09T19:15:00Z","v":15304,"vw":31.546818},{"c":31.5,"h":31.59,"l":31.49,"n":714,"o":31.52,"t":"2026-10-09T19:30:00Z","v":20406,"vw":31.529384},{"c":31.48,"h":31.57,"l":31.43,"n":2168,"o":31.51,"t":"2026-10-09T19:45:00Z","v":88950,"vw":31.490835},{"c":31.5,"h":31.5,"l":31.5,"n":34,"o":31.5,"t":"2026-10-09T20:00:00Z","v":215434,"vw":31.5},{"c":31.4675,"h":31.66,"l":31.42,"n":135,"o":31.52,"t":"2026-10-12T13:30:00Z","v":7409,"vw":31.528677},{"c":31.45,"h":31.465,"l":31.45,"n":12,"o":31.465,"t":"2026-10-12T13:45:00Z","v":512,"vw":31.460726},{"c":31.585,"h":31.585,"l":31.46,"n":209,"o":31.485,"t":"2026-10-12T14:00:00Z","v":6303,"vw":31.494829},{"c":31.615,"h":31.65,"l":31.505,"n":255,"o":31.55,"t":"2026-10-12T14:15:00Z","v":11356,"vw":31.57005},{"c":31.63,"h":31.66,"l":31.58,"n":246,"o":31.58,"t":"2026-10-12T14:30:00Z","v":8788,"vw":31.637903},{"c":31.62,"h":31.71,"l":31.59,"n":218,"o":31.615,"t":"2026-10-12T14:45:00Z","v":6550,"vw":31.629737},{"c":31.57,"h":31.63,"l":31.565,"n":236,"o":31.62,"t":"2026-10-12T15:00:00Z","v":8355,"vw":31.598391},{"c":31.59,"h":31.59,"l":31.545,"n":223,"o":31.565,"t":"2026-10-12T15:15:00Z","v":5920,"vw":31.566169},{"c":31.615,"h":31.645,"l":31.59,"n":199,"o":31.605,"t":"2026-10-12T15:30:00Z","v":6144,"vw":31.627537},{"c":31.6,"h":31.62,"l":31.58,"n":166,"o":31.6,"t":"2026-10-12T15:45:00Z","v":5805,"vw":31.596351},{"c":31.465,"h":31.58,"l":31.465,"n":199,"o":31.58,"t":"2026-10-12T16:00:00Z","v":5813,"vw":31.524693},{"c":31.505,"h":31.505,"l":31.455,"n":252,"o":31.46,"t":"2026-10-12T16:15:00Z","v":9044,"vw":31.477308},{"c":31.52,"h":31.52,"l":31.5,"n":116,"o":31.5,"t":"2026-10-12T16:30:00Z","v":3038,"vw":31.51435},{"c":31.495,"h":31.53,"l":31.49,"n":253,"o":31.52,"t":"2026-10-12T16:45:00Z","v":8491,"vw":31.500676},{"c":31.6,"h":31.6,"l":31.495,"n":343,"o":31.495,"t":"2026-10-12T17:00:00Z","v":9845,"vw":31.534076},{"c":31.625,"h":31.625,"l":31.59,"n":292,"o":31.6,"t":"2026-10-12T17:15:00Z","v":9380,"vw":31.606404},{"c":31.62,"h":31.625,"l":31.6,"n":245,"o":31.625,"t":"2026-10-12T17:30:00Z","v":6404,"vw":31.609635},{"c":31.6,"h":31.64,"l":31.59,"n":189,"o":31.62,"t":"2026-10-12T17:45:00Z","v":5070,"vw":31.613117},{"c":31.5517,"h":31.61,"l":31.55,"n":306,"o":31.6,"t":"2026-10-12T18:00:00Z","v":8775,"vw":31.577208},{"c":31.59,"h":31.595,"l":31.555,"n":230,"o":31.555,"t":"2026-10-12T18:15:00Z","v":7543,"vw":31.581427},{"c":31.47,"h":31.59,"l":31.47,"n":309,"o":31.59,"t":"2026-10-12T18:30:00Z","v":7374,"vw":31.526319},{"c":31.48,"h":31.49,"l":31.445,"n":344,"o":31.47,"t":"2026-10-12T18:45:00Z","v":9564,"vw":31.466828},{"c":31.57,"h":31.575,"l":31.465,"n":518,"o":31.47,"t":"2026-10-12T19:00:00Z","v":16103,"vw":31.519753},{"c":31.49,"h":31.57,"l":31.485,"n":527,"o":31.57,"t":"2026-10-12T19:15:00Z","v":16103,"vw":31.544106},{"c":31.52,"h":31.53,"l":31.465,"n":842,"o":31.49,"t":"2026-10-12T19:30:00Z","v":20908,"vw":31.497293},{"c":31.51,"h":31.63,"l":31.51,"n":2655,"o":31.53,"t":"2026-10-12T19:45:00Z","v":124676,"vw":31.573209},{"c":31.52,"h":31.53,"l":31.52,"n":42,"o":31.53,"t":"2026-10-12T20:00:00Z","v":183486,"vw":31.520155},{"c":31.57,"h":31.82,"l":31.26,"n":54,"o":31.82,"t":"2026-10-13T13:30:00Z","v":7611,"vw":31.298911},{"c":31.34,"h":31.4,"l":31.3,"n":166,"o":31.4,"t":"2026-10-13T13:45:00Z","v":4510,"vw":31.370276},{"c":31.04,"h":31.335,"l":31.02,"n":190,"o":31.335,"t":"2026-10-13T14:00:00Z","v":7244,"vw":31.178536},{"c":30.845,"h":31,"l":30.81,"n":327,"o":31,"t":"2026-10-13T14:15:00Z","v":11009,"vw":30.919979},{"c":30.72,"h":30.845,"l":30.72,"n":241,"o":30.845,"t":"2026-10-13T14:30:00Z","v":7370,"vw":30.79456},{"c":30.69,"h":30.73,"l":30.61,"n":357,"o":30.7,"t":"2026-10-13T14:45:00Z","v":8564,"vw":30.671653},{"c":30.735,"h":30.76,"l":30.64,"n":200,"o":30.69,"t":"2026-10-13T15:00:00Z","v":5473,"vw":30.693191},{"c":30.6,"h":30.76,"l":30.6,"n":286,"o":30.73,"t":"2026-10-13T15:15:00Z","v":9501,"vw":30.683192},{"c":30.63,"h":30.64,"l":30.54,"n":290,"o":30.595,"t":"2026-10-13T15:30:00Z","v":11704,"vw":30.580813},{"c":30.775,"h":30.775,"l":30.57,"n":414,"o":30.6,"t":"2026-10-13T15:45:00Z","v":19674,"vw":30.6836},{"c":30.795,"h":30.795,"l":30.67,"n":285,"o":30.785,"t":"2026-10-13T16:00:00Z","v":13347,"vw":30.743276},{"c":30.8,"h":30.82,"l":30.73,"n":446,"o":30.76,"t":"2026-10-13T16:15:00Z","v":19479,"vw":30.768721},{"c":30.87,"h":30.88,"l":30.78,"n":197,"o":30.78,"t":"2026-10-13T16:30:00Z","v":6079,"vw":30.834171},{"c":30.87,"h":30.885,"l":30.84,"n":314,"o":30.875,"t":"2026-10-13T16:45:00Z","v":7570,"vw":30.862346},{"c":30.81,"h":30.85,"l":30.785,"n":363,"o":30.85,"t":"2026-10-13T17:00:00Z","v":9635,"vw":30.815512},{"c":30.83,"h":30.83,"l":30.795,"n":327,"o":30.83,"t":"2026-10-13T17:15:00Z","v":10169,"vw":30.811307},{"c":30.89,"h":30.9,"l":30.84,"n":385,"o":30.84,"t":"2026-10-13T17:30:00Z","v":9896,"vw":30.867805},{"c":30.825,"h":30.865,"l":30.815,"n":418,"o":30.865,"t":"2026-10-13T17:45:00Z","v":18914,"vw":30.847533},{"c":30.9,"h":30.935,"l":30.8,"n":490,"o":30.83,"t":"2026-10-13T18:00:00Z","v":18803,"vw":30.844048},{"c":30.96,"h":30.97,"l":30.895,"n":319,"o":30.895,"t":"2026-10-13T18:15:00Z","v":13417,"vw":30.939167},{"c":30.985,"h":31.02,"l":30.965,"n":382,"o":30.965,"t":"2026-10-13T18:30:00Z","v":11402,"vw":30.984939},{"c":31.12,"h":31.12,"l":30.985,"n":507,"o":30.985,"t":"2026-10-13T18:45:00Z","v":13616,"vw":31.04115},{"c":31.05,"h":31.11,"l":31.03,"n":529,"o":31.11,"t":"2026-10-13T19:00:00Z","v":22412,"vw":31.06365},{"c":31.125,"h":31.13,"l":31.025,"n":747,"o":31.05,"t":"2026-10-13T19:15:00Z","v":32688,"vw":31.084207},{"c":31.04,"h":31.16,"l":31.04,"n":912,"o":31.125,"t":"2026-10-13T19:30:00Z","v":34115,"vw":31.097895},{"c":31.18,"h":31.21,"l":31.05,"n":2546,"o":31.05,"t":"2026-10-13T19:45:00Z","v":123419,"vw":31.145387},{"c":31.2,"h":31.2,"l":31.2,"n":25,"o":31.2,"t":"2026-10-13T20:00:00Z","v":168974,"vw":31.2},{"c":30.31,"h":30.825,"l":30.15,"n":298,"o":30.76,"t":"2026-10-14T13:30:00Z","v":47784,"vw":30.651149},{"c":30.16,"h":30.37,"l":30.16,"n":496,"o":30.305,"t":"2026-10-14T13:45:00Z","v":31999,"vw":30.324943},{"c":30.18,"h":30.3,"l":30.16,"n":521,"o":30.205,"t":"2026-10-14T14:00:00Z","v":24427,"vw":30.222261},{"c":30.49,"h":30.52,"l":30.13,"n":730,"o":30.15,"t":"2026-10-14T14:15:00Z","v":37594,"vw":30.323721},{"c":30.525,"h":30.54,"l":30.45,"n":348,"o":30.5,"t":"2026-10-14T14:30:00Z","v":16587,"vw":30.50346},{"c":30.51,"h":30.585,"l":30.46,"n":610,"o":30.47,"t":"2026-10-14T14:45:00Z","v":26915,"vw":30.523938},{"c":30.52,"h":30.55,"l":30.45,"n":494,"o":30.54,"t":"2026-10-14T15:00:00Z","v":21817,"vw":30.502242},{"c":30.605,"h":30.635,"l":30.48,"n":452,"o":30.51,"t":"2026-10-14T15:15:00Z","v":16476,"vw":30.555213},{"c":30.655,"h":30.7,"l":30.57,"n":520,"o":30.57,"t":"2026-10-14T15:30:00Z","v":20237,"vw":30.654168},{"c":30.75,"h":30.82,"l":30.6675,"n":484,"o":30.67,"t":"2026-10-14T15:45:00Z","v":17145,"vw":30.744776},{"c":30.65,"h":30.8,"l":30.65,"n":615,"o":30.78,"t":"2026-10-14T16:00:00Z","v":22628,"vw":30.708056},{"c":30.485,"h":30.68,"l":30.42,"n":600,"o":30.655,"t":"2026-10-14T16:15:00Z","v":32623,"vw":30.585408},{"c":30.565,"h":30.59,"l":30.5,"n":500,"o":30.5,"t":"2026-10-14T16:30:00Z","v":27407,"vw":30.546776},{"c":30.65,"h":30.65,"l":30.55,"n":527,"o":30.565,"t":"2026-10-14T16:45:00Z","v":24049,"vw":30.589485},{"c":30.565,"h":30.67,"l":30.565,"n":668,"o":30.67,"t":"2026-10-14T17:00:00Z","v":25789,"vw":30.615288},{"c":30.54,"h":30.6,"l":30.495,"n":508,"o":30.57,"t":"2026-10-14T17:15:00Z","v":18742,"vw":30.543614},{"c":30.55,"h":30.61,"l":30.53,"n":429,"o":30.53,"t":"2026-10-14T17:30:00Z","v":20478,"vw":30.555339},{"c":30.54,"h":30.595,"l":30.54,"n":472,"o":30.55,"t":"2026-10-14T17:45:00Z","v":19865,"vw":30.569159},{"c":30.55,"h":30.605,"l":30.505,"n":778,"o":30.54,"t":"2026-10-14T18:00:00Z","v":35179,"vw":30.543124},{"c":30.68,"h":30.69,"l":30.57,"n":468,"o":30.57,"t":"2026-10-14T18:15:00Z","v":20255,"vw":30.643238},{"c":30.715,"h":30.715,"l":30.64,"n":621,"o":30.685,"t":"2026-10-14T18:30:00Z","v":26681,"vw":30.669513},{"c":30.745,"h":30.77,"l":30.66,"n":659,"o":30.715,"t":"2026-10-14T18:45:00Z","v":26128,"vw":30.708357},{"c":30.83,"h":30.85,"l":30.73,"n":703,"o":30.731,"t":"2026-10-14T19:00:00Z","v":31905,"vw":30.803606},{"c":30.86,"h":30.88,"l":30.8,"n":1079,"o":30.85,"t":"2026-10-14T19:15:00Z","v":51912,"vw":30.841414},{"c":30.941,"h":31,"l":30.865,"n":1376,"o":30.865,"t":"2026-10-14T19:30:00Z","v":64346,"vw":30.930131},{"c":31.2,"h":31.25,"l":30.87,"n":3927,"o":30.94,"t":"2026-10-14T19:45:00Z","v":272801,"vw":31.126613},{"c":31.21,"h":31.21,"l":31.21,"n":43,"o":31.21,"t":"2026-10-14T20:00:00Z","v":331255,"vw":31.21},{"c":31.52,"h":31.7559,"l":30.88,"n":132,"o":30.88,"t":"2026-10-15T13:30:00Z","v":23839,"vw":31.592796},{"c":31.17,"h":31.35,"l":31.135,"n":454,"o":31.35,"t":"2026-10-15T13:45:00Z","v":37342,"vw":31.219606},{"c":31.405,"h":31.405,"l":31.08,"n":483,"o":31.17,"t":"2026-10-15T14:00:00Z","v":20757,"vw":31.221879},{"c":31.23,"h":31.405,"l":31.21,"n":235,"o":31.405,"t":"2026-10-15T14:15:00Z","v":11424,"vw":31.294548},{"c":31.395,"h":31.42,"l":31.235,"n":335,"o":31.26,"t":"2026-10-15T14:30:00Z","v":12636,"vw":31.314611},{"c":31.455,"h":31.5,"l":31.37,"n":481,"o":31.37,"t":"2026-10-15T14:45:00Z","v":16987,"vw":31.449715},{"c":31.31,"h":31.51,"l":31.31,"n":509,"o":31.48,"t":"2026-10-15T15:00:00Z","v":18229,"vw":31.424681},{"c":31.355,"h":31.37,"l":31.26,"n":479,"o":31.34,"t":"2026-10-15T15:15:00Z","v":18760,"vw":31.321902},{"c":31.32,"h":31.355,"l":31.25,"n":503,"o":31.355,"t":"2026-10-15T15:30:00Z","v":22214,"vw":31.295163},{"c":31.23,"h":31.33,"l":31.23,"n":509,"o":31.321455,"t":"2026-10-15T15:45:00Z","v":18469,"vw":31.272098},{"c":31.19,"h":31.28,"l":31.175,"n":631,"o":31.25,"t":"2026-10-15T16:00:00Z","v":22302,"vw":31.234019},{"c":31.18,"h":31.195,"l":31.1,"n":657,"o":31.19,"t":"2026-10-15T16:15:00Z","v":32137,"vw":31.167237},{"c":31.08,"h":31.165,"l":31.05,"n":657,"o":31.165,"t":"2026-10-15T16:30:00Z","v":24928,"vw":31.090326},{"c":31.16,"h":31.16,"l":31.07,"n":579,"o":31.075,"t":"2026-10-15T16:45:00Z","v":22218,"vw":31.113547},{"c":31.155,"h":31.18,"l":31.15,"n":648,"o":31.16,"t":"2026-10-15T17:00:00Z","v":28235,"vw":31.169402},{"c":30.985,"h":31.155,"l":30.985,"n":825,"o":31.155,"t":"2026-10-15T17:15:00Z","v":39947,"vw":31.098402},{"c":31.06,"h":31.09,"l":30.985,"n":837,"o":30.985,"t":"2026-10-15T17:30:00Z","v":33661,"vw":31.033669},{"c":31.1,"h":31.1,"l":31.03,"n":667,"o":31.065,"t":"2026-10-15T17:45:00Z","v":33518,"vw":31.07555},{"c":31.13,"h":31.2,"l":30.98,"n":1130,"o":31.09,"t":"2026-10-15T18:00:00Z","v":82577,"vw":31.09296},{"c":31.16,"h":31.185,"l":31.09,"n":799,"o":31.13,"t":"2026-10-15T18:15:00Z","v":42080,"vw":31.143766},{"c":31.05,"h":31.16,"l":31.02,"n":690,"o":31.155,"t":"2026-10-15T18:30:00Z","v":29983,"vw":31.090578},{"c":31.01,"h":31.06,"l":30.96,"n":802,"o":31.055,"t":"2026-10-15T18:45:00Z","v":27812,"vw":31.006451},{"c":31.08,"h":31.1,"l":31,"n":691,"o":31,"t":"2026-10-15T19:00:00Z","v":30389,"vw":31.078366},{"c":31.095,"h":31.17,"l":31.08,"n":1017,"o":31.09,"t":"2026-10-15T19:15:00Z","v":57570,"vw":31.116234},{"c":31.27,"h":31.3,"l":31.09,"n":1408,"o":31.095,"t":"2026-10-15T19:30:00Z","v":62411,"vw":31.21185},{"c":31.55,"h":31.565,"l":31.2305,"n":3438,"o":31.28,"t":"2026-10-15T19:45:00Z","v":235360,"vw":31.436665},{"c":31.54,"h":31.54,"l":31.54,"n":38,"o":31.54,"t":"2026-10-15T20:00:00Z","v":275355,"vw":31.54},{"c":31.89,"h":31.98,"l":31.59,"n":613,"o":31.75,"t":"2026-10-16T13:30:00Z","v":48824,"vw":31.802059},{"c":31.93,"h":32.06,"l":31.88,"n":615,"o":31.895,"t":"2026-10-16T13:45:00Z","v":59830,"vw":31.942779},{"c":31.62,"h":31.96,"l":31.6,"n":402,"o":31.91,"t":"2026-10-16T14:00:00Z","v":18696,"vw":31.777933},{"c":31.63,"h":31.71,"l":31.46,"n":455,"o":31.605,"t":"2026-10-16T14:15:00Z","v":19237,"vw":31.566595},{"c":31.605,"h":31.8,"l":31.595,"n":334,"o":31.62,"t":"2026-10-16T14:30:00Z","v":9795,"vw":31.666948},{"c":31.76,"h":31.8,"l":31.605,"n":550,"o":31.605,"t":"2026-10-16T14:45:00Z","v":21426,"vw":31.678516},{"c":31.545,"h":31.75,"l":31.545,"n":595,"o":31.75,"t":"2026-10-16T15:00:00Z","v":23128,"vw":31.65596},{"c":31.525,"h":31.67,"l":31.47,"n":727,"o":31.545,"t":"2026-10-16T15:15:00Z","v":25636,"vw":31.533833},{"c":31.15,"h":31.55,"l":31.13,"n":735,"o":31.525,"t":"2026-10-16T15:30:00Z","v":27739,"vw":31.389667},{"c":31,"h":31.2,"l":30.885,"n":721,"o":31.13,"t":"2026-10-16T15:45:00Z","v":26843,"vw":31.062802},{"c":31.48,"h":31.48,"l":30.89,"n":833,"o":31,"t":"2026-10-16T16:00:00Z","v":33558,"vw":31.133206},{"c":31.27,"h":31.51,"l":31.245,"n":1088,"o":31.51,"t":"2026-10-16T16:15:00Z","v":54109,"vw":31.408073},{"c":31.34,"h":31.34,"l":31.2415,"n":530,"o":31.26,"t":"2026-10-16T16:30:00Z","v":18236,"vw":31.306201},{"c":31.3418,"h":31.4,"l":31.32,"n":560,"o":31.34,"t":"2026-10-16T16:45:00Z","v":19668,"vw":31.343982},{"c":31.295,"h":31.35,"l":31.275,"n":527,"o":31.32,"t":"2026-10-16T17:00:00Z","v":19949,"vw":31.301562},{"c":31.2,"h":31.3024,"l":31.12,"n":609,"o":31.3024,"t":"2026-10-16T17:15:00Z","v":24525,"vw":31.197084},{"c":31.335,"h":31.385,"l":31.19,"n":693,"o":31.195,"t":"2026-10-16T17:30:00Z","v":38791,"vw":31.247217},{"c":31.255,"h":31.36,"l":31.24,"n":720,"o":31.36,"t":"2026-10-16T17:45:00Z","v":28873,"vw":31.304228},{"c":31.32,"h":31.34,"l":31.21,"n":758,"o":31.255,"t":"2026-10-16T18:00:00Z","v":33193,"vw":31.290057},{"c":31.3,"h":31.39,"l":31.285,"n":803,"o":31.34,"t":"2026-10-16T18:15:00Z","v":41729,"vw":31.348229},{"c":31.28,"h":31.31,"l":31.245,"n":696,"o":31.27,"t":"2026-10-16T18:30:00Z","v":27207,"vw":31.271126},{"c":31.355,"h":31.365,"l":31.28,"n":742,"o":31.28,"t":"2026-10-16T18:45:00Z","v":28529,"vw":31.318267},{"c":31.426,"h":31.426,"l":31.27,"n":863,"o":31.35,"t":"2026-10-16T19:00:00Z","v":37520,"vw":31.316778},{"c":31.555,"h":31.555,"l":31.4301,"n":1040,"o":31.4301,"t":"2026-10-16T19:15:00Z","v":40709,"vw":31.48281},{"c":31.56,"h":31.625,"l":31.47,"n":1441,"o":31.56,"t":"2026-10-16T19:30:00Z","v":62366,"vw":31.555598},{"c":31.52,"h":31.58,"l":31.41,"n":4205,"o":31.55,"t":"2026-10-16T19:45:00Z","v":237461,"vw":31.484616},{"c":31.51,"h":31.51,"l":31.51,"n":46,"o":31.51,"t":"2026-10-16T20:00:00Z","v":2276565,"vw":31.51},{"c":31.51,"h":31.51,"l":31.51,"n":2,"o":31.51,"t":"2026-10-16T20:15:00Z","v":3154,"vw":31.51},{"c":31.51,"h":31.51,"l":31.39,"n":2,"o":31.39,"t":"2026-10-19T13:00:00Z","v":465,"vw":31.458387},{"c":31.48,"h":31.56,"l":30.94,"n":638,"o":31.56,"t":"2026-10-19T13:30:00Z","v":55849,"vw":31.294152},{"c":31.51,"h":31.61,"l":31.45,"n":276,"o":31.45,"t":"2026-10-19T13:45:00Z","v":12951,"vw":31.524761},{"c":31.48,"h":31.605,"l":31.42,"n":303,"o":31.51,"t":"2026-10-19T14:00:00Z","v":17969,"vw":31.491962},{"c":31.445,"h":31.56,"l":31.435,"n":249,"o":31.515,"t":"2026-10-19T14:15:00Z","v":7091,"vw":31.48253},{"c":31.445,"h":31.48,"l":31.405,"n":211,"o":31.48,"t":"2026-10-19T14:30:00Z","v":5462,"vw":31.434319},{"c":31.37,"h":31.505,"l":31.335,"n":360,"o":31.48,"t":"2026-10-19T14:45:00Z","v":8563,"vw":31.430783},{"c":31.47,"h":31.54,"l":31.41,"n":460,"o":31.41,"t":"2026-10-19T15:00:00Z","v":12354,"vw":31.482536},{"c":31.365,"h":31.5,"l":31.35,"n":647,"o":31.475,"t":"2026-10-19T15:15:00Z","v":18339,"vw":31.425495},{"c":31.385,"h":31.4,"l":31.34,"n":364,"o":31.36,"t":"2026-10-19T15:30:00Z","v":9601,"vw":31.366137},{"c":31.26,"h":31.39,"l":31.26,"n":472,"o":31.385,"t":"2026-10-19T15:45:00Z","v":14078,"vw":31.328571},{"c":31.125,"h":31.26,"l":31.11,"n":598,"o":31.26,"t":"2026-10-19T16:00:00Z","v":23297,"vw":31.174794},{"c":31.115,"h":31.17,"l":31.01,"n":824,"o":31.125,"t":"2026-10-19T16:15:00Z","v":36312,"vw":31.084913},{"c":31.05,"h":31.12,"l":30.98,"n":557,"o":31.12,"t":"2026-10-19T16:30:00Z","v":19029,"vw":31.05641},{"c":30.985,"h":31.115,"l":30.97,"n":546,"o":31.07,"t":"2026-10-19T16:45:00Z","v":14291,"vw":31.056111},{"c":31.035,"h":31.1,"l":30.97,"n":645,"o":31,"t":"2026-10-19T17:00:00Z","v":22143,"vw":31.033778},{"c":30.955,"h":31.08,"l":30.92,"n":642,"o":31.0575,"t":"2026-10-19T17:15:00Z","v":23292,"vw":31.005505},{"c":30.81,"h":30.955,"l":30.8,"n":1034,"o":30.955,"t":"2026-10-19T17:30:00Z","v":59791,"vw":30.84543},{"c":30.79,"h":30.8,"l":30.74,"n":620,"o":30.8,"t":"2026-10-19T17:45:00Z","v":18852,"vw":30.782928},{"c":30.81,"h":30.89,"l":30.77,"n":585,"o":30.8,"t":"2026-10-19T18:00:00Z","v":20219,"vw":30.817608},{"c":30.695,"h":30.88,"l":30.695,"n":574,"o":30.83,"t":"2026-10-19T18:15:00Z","v":16454,"vw":30.784752},{"c":30.615,"h":30.73,"l":30.595,"n":461,"o":30.7,"t":"2026-10-19T18:30:00Z","v":14854,"vw":30.669718},{"c":30.67,"h":30.73,"l":30.6,"n":699,"o":30.615,"t":"2026-10-19T18:45:00Z","v":37669,"vw":30.679477},{"c":30.85,"h":30.85,"l":30.68,"n":388,"o":30.68,"t":"2026-10-19T19:00:00Z","v":13878,"vw":30.753528},{"c":30.81,"h":30.905,"l":30.78,"n":965,"o":30.85,"t":"2026-10-19T19:15:00Z","v":50564,"vw":30.832807},{"c":30.65,"h":30.81,"l":30.64,"n":1188,"o":30.81,"t":"2026-10-19T19:30:00Z","v":51109,"vw":30.6744},{"c":30.49,"h":30.69,"l":30.47,"n":3299,"o":30.65,"t":"2026-10-19T19:45:00Z","v":188952,"vw":30.54189},{"c":30.47,"h":30.47,"l":30.47,"n":25,"o":30.47,"t":"2026-10-19T20:00:00Z","v":222238,"vw":30.47},{"c":30.791,"h":30.9,"l":30.53,"n":121,"o":30.56,"t":"2026-10-20T13:30:00Z","v":12712,"vw":30.64884},{"c":30.82,"h":30.88,"l":30.71,"n":241,"o":30.791,"t":"2026-10-20T13:45:00Z","v":11579,"vw":30.808339},{"c":30.72,"h":30.8,"l":30.7,"n":259,"o":30.8,"t":"2026-10-20T14:00:00Z","v":7940,"vw":30.744006},{"c":30.95,"h":30.95,"l":30.71,"n":195,"o":30.72,"t":"2026-10-20T14:15:00Z","v":10611,"vw":30.783221},{"c":31.2,"h":31.2,"l":31,"n":394,"o":31.01,"t":"2026-10-20T14:30:00Z","v":16184,"vw":31.064301},{"c":31.35,"h":31.38,"l":31.21,"n":349,"o":31.21,"t":"2026-10-20T14:45:00Z","v":12336,"vw":31.323529},{"c":31.15,"h":31.35,"l":31.1,"n":524,"o":31.33,"t":"2026-10-20T15:00:00Z","v":20784,"vw":31.21217},{"c":31.15,"h":31.275,"l":31.15,"n":221,"o":31.17,"t":"2026-10-20T15:15:00Z","v":7216,"vw":31.213602},{"c":31.13,"h":31.16,"l":31.085,"n":317,"o":31.14,"t":"2026-10-20T15:30:00Z","v":14886,"vw":31.12047},{"c":31.17,"h":31.17,"l":31.07,"n":245,"o":31.12,"t":"2026-10-20T15:45:00Z","v":8772,"vw":31.115274},{"c":31.13,"h":31.18,"l":31.13,"n":166,"o":31.16,"t":"2026-10-20T16:00:00Z","v":5962,"vw":31.14964},{"c":31.02,"h":31.14,"l":30.96,"n":499,"o":31.14,"t":"2026-10-20T16:15:00Z","v":19065,"vw":31.018789},{"c":31.07,"h":31.09,"l":31.01,"n":322,"o":31.03,"t":"2026-10-20T16:30:00Z","v":10691,"vw":31.047577},{"c":30.915,"h":31.07,"l":30.91,"n":287,"o":31.06,"t":"2026-10-20T16:45:00Z","v":10644,"vw":31.022492},{"c":30.935,"h":30.94,"l":30.87,"n":339,"o":30.905,"t":"2026-10-20T17:00:00Z","v":13440,"vw":30.909854},{"c":30.995,"h":31.01,"l":30.91,"n":501,"o":30.92,"t":"2026-10-20T17:15:00Z","v":30608,"vw":30.974291},{"c":31.105,"h":31.14,"l":31.01,"n":469,"o":31.01,"t":"2026-10-20T17:30:00Z","v":27249,"vw":31.073648},{"c":31.02,"h":31.11,"l":31.02,"n":338,"o":31.105,"t":"2026-10-20T17:45:00Z","v":11011,"vw":31.066435},{"c":31,"h":31.06,"l":30.99,"n":297,"o":31.02,"t":"2026-10-20T18:00:00Z","v":12817,"vw":31.023394},{"c":30.98,"h":31.02,"l":30.975,"n":248,"o":31.0001,"t":"2026-10-20T18:15:00Z","v":8379,"vw":30.991052},{"c":30.95,"h":30.985,"l":30.945,"n":413,"o":30.97,"t":"2026-10-20T18:30:00Z","v":13059,"vw":30.97356},{"c":30.88,"h":30.95,"l":30.88,"n":431,"o":30.94,"t":"2026-10-20T18:45:00Z","v":12625,"vw":30.912576},{"c":30.81,"h":30.885,"l":30.81,"n":498,"o":30.87,"t":"2026-10-20T19:00:00Z","v":17424,"vw":30.849993},{"c":30.85,"h":30.93,"l":30.8,"n":635,"o":30.81,"t":"2026-10-20T19:15:00Z","v":25146,"vw":30.868714},{"c":30.81,"h":30.86,"l":30.75,"n":1108,"o":30.85,"t":"2026-10-20T19:30:00Z","v":63506,"vw":30.81245},{"c":30.85,"h":30.96,"l":30.8,"n":2713,"o":30.82,"t":"2026-10-20T19:45:00Z","v":158839,"vw":30.856906},{"c":30.86,"h":30.86,"l":30.86,"n":38,"o":30.86,"t":"2026-10-20T20:00:00Z","v":194805,"vw":30.86},{"c":31.1,"h":31.33,"l":30.99,"n":74,"o":31.09,"t":"2026-10-21T13:30:00Z","v":6274,"vw":31.117927},{"c":31.13,"h":31.1625,"l":31.035,"n":108,"o":31.035,"t":"2026-10-21T13:45:00Z","v":3722,"vw":31.118121},{"c":31.13,"h":31.13,"l":30.96,"n":194,"o":31.1,"t":"2026-10-21T14:00:00Z","v":5978,"vw":31.039478},{"c":30.96,"h":31.13,"l":30.96,"n":209,"o":31.13,"t":"2026-10-21T14:15:00Z","v":8007,"vw":31.054729},{"c":30.97,"h":31.06,"l":30.935,"n":380,"o":30.94,"t":"2026-10-21T14:30:00Z","v":16513,"vw":31.000542},{"c":30.97,"h":30.995,"l":30.96,"n":202,"o":30.98,"t":"2026-10-21T14:45:00Z","v":9461,"vw":30.98255},{"c":30.95,"h":31.06,"l":30.925,"n":418,"o":30.98,"t":"2026-10-21T15:00:00Z","v":12339,"vw":30.991306},{"c":31.09,"h":31.09,"l":30.99,"n":310,"o":31,"t":"2026-10-21T15:15:00Z","v":11931,"vw":31.029887},{"c":31.125,"h":31.125,"l":31.065,"n":169,"o":31.11,"t":"2026-10-21T15:30:00Z","v":4906,"vw":31.091079},{"c":31.085,"h":31.145,"l":31.075,"n":215,"o":31.14,"t":"2026-10-21T15:45:00Z","v":10217,"vw":31.123204},{"c":31.195,"h":31.195,"l":31.1,"n":174,"o":31.11,"t":"2026-10-21T16:00:00Z","v":5619,"vw":31.136096},{"c":31.13,"h":31.225,"l":31.13,"n":381,"o":31.2,"t":"2026-10-21T16:15:00Z","v":13316,"vw":31.179304},{"c":31.14,"h":31.25,"l":31.12,"n":410,"o":31.135,"t":"2026-10-21T16:30:00Z","v":18438,"vw":31.173648},{"c":31.08,"h":31.16,"l":31.065,"n":188,"o":31.16,"t":"2026-10-21T16:45:00Z","v":7928,"vw":31.114597},{"c":31.06,"h":31.08,"l":31.0209,"n":318,"o":31.075,"t":"2026-10-21T17:00:00Z","v":11556,"vw":31.042194},{"c":31.11,"h":31.115,"l":31.04,"n":266,"o":31.07,"t":"2026-10-21T17:15:00Z","v":8350,"vw":31.076003},{"c":31.1,"h":31.13,"l":31.1,"n":287,"o":31.11,"t":"2026-10-21T17:30:00Z","v":8137,"vw":31.110511},{"c":31.09,"h":31.1,"l":31.07,"n":351,"o":31.1,"t":"2026-10-21T17:45:00Z","v":15429,"vw":31.085301},{"c":31.125,"h":31.125,"l":31.05,"n":356,"o":31.09,"t":"2026-10-21T18:00:00Z","v":12952,"vw":31.087603},{"c":31.07,"h":31.13,"l":31.055,"n":294,"o":31.13,"t":"2026-10-21T18:15:00Z","v":10430,"vw":31.088376},{"c":31.005,"h":31.06,"l":31.005,"n":313,"o":31.06,"t":"2026-10-21T18:30:00Z","v":13028,"vw":31.020279},{"c":30.895,"h":31.06,"l":30.875,"n":668,"o":31,"t":"2026-10-21T18:45:00Z","v":22205,"vw":30.967876},{"c":30.81,"h":30.87,"l":30.685,"n":834,"o":30.87,"t":"2026-10-21T19:00:00Z","v":39691,"vw":30.785638},{"c":30.92,"h":30.92,"l":30.81,"n":841,"o":30.81,"t":"2026-10-21T19:15:00Z","v":30968,"vw":30.886091},{"c":30.915,"h":30.93,"l":30.85,"n":1159,"o":30.93,"t":"2026-10-21T19:30:00Z","v":45334,"vw":30.880668},{"c":30.92,"h":30.96,"l":30.85,"n":2990,"o":30.915,"t":"2026-10-21T19:45:00Z","v":178413,"vw":30.896234},{"c":30.92,"h":30.92,"l":30.91,"n":43,"o":30.91,"t":"2026-10-21T20:00:00Z","v":194851,"vw":30.919981},{"c":30.95,"h":30.95,"l":30.95,"n":2,"o":30.95,"t":"2026-10-22T13:00:00Z","v":194,"vw":30.95},{"c":31.07,"h":31.34,"l":30.74,"n":197,"o":30.81,"t":"2026-10-22T13:30:00Z","v":17859,"vw":31.084667},{"c":31.45,"h":31.515,"l":31.07,"n":163,"o":31.07,"t":"2026-10-22T13:45:00Z","v":8158,"vw":31.263249},{"c":31.37,"h":31.565,"l":31.325,"n":324,"o":31.44,"t":"2026-10-22T14:00:00Z","v":12480,"vw":31.441076},{"c":31.27,"h":31.45,"l":31.27,"n":164,"o":31.41,"t":"2026-10-22T14:15:00Z","v":6312,"vw":31.357512},{"c":31.32,"h":31.32,"l":31.2,"n":161,"o":31.28,"t":"2026-10-22T14:30:00Z","v":4818,"vw":31.259378},{"c":31.45,"h":31.5,"l":31.32,"n":235,"o":31.32,"t":"2026-10-22T14:45:00Z","v":6797,"vw":31.417697},{"c":31.33,"h":31.43,"l":31.295,"n":565,"o":31.43,"t":"2026-10-22T15:00:00Z","v":29004,"vw":31.3377},{"c":31.3,"h":31.41,"l":31.3,"n":256,"o":31.34,"t":"2026-10-22T15:15:00Z","v":6827,"vw":31.363691},{"c":31.31,"h":31.31,"l":31.2,"n":369,"o":31.27,"t":"2026-10-22T15:30:00Z","v":18794,"vw":31.24055},{"c":31.37,"h":31.39,"l":31.3125,"n":336,"o":31.315,"t":"2026-10-22T15:45:00Z","v":12651,"vw":31.337269},{"c":31.47,"h":31.55,"l":31.39,"n":388,"o":31.39,"t":"2026-10-22T16:00:00Z","v":17661,"vw":31.462742},{"c":31.3937,"h":31.49,"l":31.3937,"n":174,"o":31.4201,"t":"2026-10-22T16:15:00Z","v":7201,"vw":31.457639},{"c":31.27,"h":31.4,"l":31.25,"n":420,"o":31.375,"t":"2026-10-22T16:30:00Z","v":17746,"vw":31.323701},{"c":31.385,"h":31.39,"l":31.24,"n":267,"o":31.24,"t":"2026-10-22T16:45:00Z","v":8902,"vw":31.312991},{"c":31.375,"h":31.41,"l":31.34,"n":233,"o":31.41,"t":"2026-10-22T17:00:00Z","v":6833,"vw":31.377576},{"c":31.275,"h":31.355,"l":31.275,"n":381,"o":31.355,"t":"2026-10-22T17:15:00Z","v":14084,"vw":31.299215},{"c":31.37,"h":31.41,"l":31.29,"n":392,"o":31.29,"t":"2026-10-22T17:30:00Z","v":19124,"vw":31.353388},{"c":31.21,"h":31.36,"l":31.21,"n":396,"o":31.36,"t":"2026-10-22T17:45:00Z","v":27602,"vw":31.293625},{"c":31.15,"h":31.19,"l":31.075,"n":500,"o":31.19,"t":"2026-10-22T18:00:00Z","v":26750,"vw":31.139303},{"c":31.09,"h":31.15,"l":31.08,"n":443,"o":31.15,"t":"2026-10-22T18:15:00Z","v":20938,"vw":31.120778},{"c":31.1,"h":31.11,"l":31.02,"n":574,"o":31.09,"t":"2026-10-22T18:30:00Z","v":32167,"vw":31.082075},{"c":31.155,"h":31.155,"l":31.06,"n":500,"o":31.1,"t":"2026-10-22T18:45:00Z","v":22608,"vw":31.115637},{"c":31.265,"h":31.27,"l":31.095,"n":733,"o":31.14,"t":"2026-10-22T19:00:00Z","v":36684,"vw":31.182931},{"c":31.345,"h":31.36,"l":31.26,"n":691,"o":31.26,"t":"2026-10-22T19:15:00Z","v":32680,"vw":31.314442},{"c":31.18,"h":31.365,"l":31.14,"n":1072,"o":31.345,"t":"2026-10-22T19:30:00Z","v":53812,"vw":31.28189},{"c":31.11,"h":31.195,"l":31.03,"n":2751,"o":31.18,"t":"2026-10-22T19:45:00Z","v":177548,"vw":31.105974},{"c":31.12,"h":31.12,"l":31.1,"n":34,"o":31.1,"t":"2026-10-22T20:00:00Z","v":219396,"vw":31.119781}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4461893273138394,"strike":50.50849519509885,"iv":1.1811877836250242,"gamma":0.016811977376658137,"theta":-0.032120250090495475,"vega":0.015266729028042924,"rho":0.0020730255839641314,"breakevenPct":63.73613278410248},{"delta":0.15,"premium":0.9104058071678379,"strike":53.82432719405598,"iv":1.5462073427637089,"gamma":0.01701140092633928,"theta":-0.05575855535805145,"vega":0.020229107231907777,"rho":0.0029407704628518693,"breakevenPct":75.8828181273259},{"delta":0.2,"premium":0.9493495137523206,"strike":43.141262156191985,"iv":1.127416026415791,"gamma":0.02854501594727982,"theta":-0.04791325745814516,"vega":0.024422478827151615,"rho":0.00411613355426887,"breakevenPct":41.67934341241743},{"delta":0.25,"premium":0.9478025088036435,"strike":37.88004181339406,"iv":0.8322966237343981,"gamma":0.047375144592145674,"theta":-0.040452524886480164,"vega":0.027813131312042084,"rho":0.005304036182385447,"breakevenPct":24.76813728212629},{"delta":0.3,"premium":0.9090688770722639,"strike":34.587480378239185,"iv":0.5750180179204162,"gamma":0.06649535024313297,"theta":-0.030052407544551834,"vega":0.02928728025860884,"rho":0.006522854929917649,"breakevenPct":14.063461617324709},{"delta":0.35,"premium":1.130078530634039,"strike":33.90745067497219,"iv":0.5644164736096519,"gamma":0.06922358175171095,"theta":-0.03010393325689221,"vega":0.029822815352203737,"rho":0.007580904727060647,"breakevenPct":12.588461457603547},{"delta":0.4,"premium":1.3510881841958147,"strike":33.227420971705186,"iv":0.5538149292988875,"gamma":0.07195181326028892,"theta":-0.030155458969232583,"vega":0.03035835044579863,"rho":0.008638954524203647,"breakevenPct":11.113461297882385},{"delta":0.45,"premium":1.5720978377575898,"strike":32.54739126843818,"iv":0.5432133849881232,"gamma":0.0746800447688669,"theta":-0.030206984681572957,"vega":0.030893885539393526,"rho":0.009697004321346644,"breakevenPct":9.638461138161222},{"delta":0.5,"premium":1.7931074913193652,"strike":31.867361565171183,"iv":0.5326118406773588,"gamma":0.07740827627744487,"theta":-0.03025851039391333,"vega":0.03142942063298842,"rho":0.010755054118489642,"breakevenPct":8.16346097844006},{"delta":0.55,"premium":2.0141171448811406,"strike":31.187331861904184,"iv":0.5220102963665945,"gamma":0.08013650778602285,"theta":-0.030310036106253706,"vega":0.03196495572658331,"rho":0.011813103915632641,"breakevenPct":6.688460818718896},{"delta":0.6,"premium":2.2351267984429155,"strike":30.50730215863718,"iv":0.5114087520558301,"gamma":0.08286473929460084,"theta":-0.03036156181859408,"vega":0.03250049082017821,"rho":0.012871153712775639,"breakevenPct":5.213460658997736},{"delta":0.65,"premium":2.559311675779994,"strike":29.79575426182052,"iv":0.503618462528144,"gamma":0.08240820199421035,"theta":-0.02959118687680926,"vega":0.031935960115792854,"rho":0.013854059197564963,"breakevenPct":3.968720879179023},{"delta":0.7,"premium":3.186522997748472,"strike":28.991637182373754,"iv":0.5040848504342231,"gamma":0.0725979736249598,"theta":-0.026406883242200065,"vega":0.02814052750080412,"rho":0.014616265245284041,"breakevenPct":3.40025764820766},{"delta":0.75,"premium":3.813734319716951,"strike":28.187520102926985,"iv":0.5045512383403024,"gamma":0.06278774525570924,"theta":-0.023222579607590867,"vega":0.024345094885815374,"rho":0.015378471293003121,"breakevenPct":2.8317944172362957},{"delta":0.8,"premium":4.440945641685429,"strike":27.38340302348022,"iv":0.5050176262463815,"gamma":0.052977516886458666,"theta":-0.020038275972981665,"vega":0.02054966227082663,"rho":0.016140677340722203,"breakevenPct":2.2633311862649315},{"delta":0.85,"premium":5.068156963653908,"strike":26.57928594403345,"iv":0.5054840141524606,"gamma":0.04316728851720812,"theta":-0.01685397233837247,"vega":0.016754229655837893,"rho":0.01690288338844128,"breakevenPct":1.6948679552935682},{"delta":0.9,"premium":5.695368285622387,"strike":25.775168864586682,"iv":0.5059504020585397,"gamma":0.03335706014795755,"theta":-0.01366966870376327,"vega":0.012958797040849148,"rho":0.01766508943616036,"breakevenPct":1.1264047243222035}],"put":[{"delta":0.1,"premium":0.6476813777777332,"strike":20.909779333334004,"iv":1.3638173583547122,"gamma":0.0192323622376208,"theta":-0.03429383517001203,"vega":0.015345796028036741,"rho":-0.0030422852585864743,"breakevenPct":34.89043073407368},{"delta":0.15,"premium":1.1404698382581626,"strike":21.19036069560296,"iv":1.5550390554926297,"gamma":0.020037683316932876,"theta":-0.04824944419404896,"vega":0.019340170129627736,"rho":-0.00467039758217032,"breakevenPct":35.572330149920326},{"delta":0.2,"premium":1.2468664482146488,"strike":23.124844512993615,"iv":1.353163988410366,"gamma":0.03061351043223089,"theta":-0.04536199487607598,"vega":0.02240556974982367,"rho":-0.0060161277174692026,"breakevenPct":29.698013930658853},{"delta":0.25,"premium":1.3532630581711347,"strike":25.059328330384268,"iv":1.151288921328102,"gamma":0.04118933754752889,"theta":-0.042474545558103,"vega":0.025470969370019598,"rho":-0.007361857852768083,"breakevenPct":23.823697711397386},{"delta":0.3,"premium":1.4596596681276206,"strike":26.993812147774925,"iv":0.949413854245838,"gamma":0.05176516466282689,"theta":-0.039587096240130015,"vega":0.028536368990215527,"rho":-0.008707587988066964,"breakevenPct":17.949381492135924},{"delta":0.35,"premium":1.5660562780841067,"strike":28.928295965165574,"iv":0.7475387871635741,"gamma":0.062340991778124896,"theta":-0.036699646922157034,"vega":0.03160176861041146,"rho":-0.010053318123365846,"breakevenPct":12.075065272874458},{"delta":0.4,"premium":1.7490280898876407,"strike":30.25056179775281,"iv":0.6245149213483147,"gamma":0.06838040449438201,"theta":-0.033992516853932585,"vega":0.03277382022471911,"rho":-0.011450089177719587,"breakevenPct":8.414094769070799},{"delta":0.45,"premium":2.02711797752809,"strike":30.812359550561798,"iv":0.5994362696629214,"gamma":0.06878489887640449,"theta":-0.03150937078651685,"vega":0.031594044943820225,"rho":-0.012910260835562994,"breakevenPct":7.502437104647472},{"delta":0.5,"premium":2.3052078651685393,"strike":31.374157303370787,"iv":0.574357617977528,"gamma":0.06918939325842696,"theta":-0.029026224719101122,"vega":0.03041426966292135,"rho":-0.014370432493406398,"breakevenPct":6.590779440224145},{"delta":0.55,"premium":2.583297752808989,"strike":31.935955056179775,"iv":0.5492789662921348,"gamma":0.06959388764044944,"theta":-0.02654307865168539,"vega":0.029234494382022472,"rho":-0.015830604151249806,"breakevenPct":5.679121775800818},{"delta":0.6,"premium":2.861387640449438,"strike":32.497752808988764,"iv":0.5242003146067415,"gamma":0.06999838202247191,"theta":-0.02405993258426966,"vega":0.028054719101123598,"rho":-0.01729077580909321,"breakevenPct":4.7674641113774925},{"delta":0.65,"premium":3.1394775280898877,"strike":33.05955056179775,"iv":0.4991216629213483,"gamma":0.07040287640449439,"theta":-0.02157678651685393,"vega":0.02687494382022472,"rho":-0.01875094746693662,"breakevenPct":3.8558064469541655},{"delta":0.7,"premium":3.4175674157303364,"strike":33.62134831460674,"iv":0.47404301123595505,"gamma":0.07080737078651686,"theta":-0.019093640449438204,"vega":0.025695168539325845,"rho":-0.02021111912478002,"breakevenPct":2.9441487825308412},{"delta":0.75,"premium":3.6956573033707865,"strike":34.183146067415734,"iv":0.4489643595505618,"gamma":0.07121186516853933,"theta":-0.01661049438202247,"vega":0.024515393258426967,"rho":-0.021671290782623427,"breakevenPct":2.0324911181075134},{"delta":0.8,"premium":3.973747191011236,"strike":34.74494382022472,"iv":0.4238857078651685,"gamma":0.0716163595505618,"theta":-0.014127348314606738,"vega":0.02333561797752809,"rho":-0.023131462440466835,"breakevenPct":1.1208334536841864},{"delta":0.85,"premium":4.9722637661454785,"strike":35.92794017675051,"iv":0.4199977566281441,"gamma":0.061666893269884435,"theta":-0.010680149558123726,"vega":0.01968212100611829,"rho":-0.025139053909730674,"breakevenPct":0.6234501126317076},{"delta":0.9,"premium":6.569816451393611,"strike":37.6274643099932,"iv":0.43372991162474506,"gamma":0.04310808973487423,"theta":-0.006431339225016993,"vega":0.013971719918422838,"rho":-0.027601825954790993,"breakevenPct":0.4705366302062679}]},"raw":{"call":[{"delta":0.1,"premium":0.4461893273138394,"strike":50.50849519509885,"iv":1.1811877836250242,"gamma":0.016811977376658137,"theta":-0.032120250090495475,"vega":0.015266729028042924,"rho":0.0020730255839641314,"breakevenPct":63.73613278410248},{"delta":0.15,"premium":0.9104058071678379,"strike":53.82432719405598,"iv":1.5462073427637089,"gamma":0.01701140092633928,"theta":-0.05575855535805145,"vega":0.020229107231907777,"rho":0.0029407704628518693,"breakevenPct":75.8828181273259},{"delta":0.2,"premium":0.9493495137523206,"strike":43.141262156191985,"iv":1.127416026415791,"gamma":0.02854501594727982,"theta":-0.04791325745814516,"vega":0.024422478827151615,"rho":0.00411613355426887,"breakevenPct":41.67934341241743},{"delta":0.25,"premium":0.9478025088036435,"strike":37.88004181339406,"iv":0.8322966237343981,"gamma":0.047375144592145674,"theta":-0.040452524886480164,"vega":0.027813131312042084,"rho":0.005304036182385447,"breakevenPct":24.76813728212629},{"delta":0.3,"premium":0.9090688770722639,"strike":34.587480378239185,"iv":0.5750180179204162,"gamma":0.06649535024313297,"theta":-0.030052407544551834,"vega":0.02928728025860884,"rho":0.006522854929917649,"breakevenPct":14.063461617324709},{"delta":0.35,"premium":1.130078530634039,"strike":33.90745067497219,"iv":0.5644164736096519,"gamma":0.06922358175171095,"theta":-0.03010393325689221,"vega":0.029822815352203737,"rho":0.007580904727060647,"breakevenPct":12.588461457603547},{"delta":0.4,"premium":1.3510881841958147,"strike":33.227420971705186,"iv":0.5538149292988875,"gamma":0.07195181326028892,"theta":-0.030155458969232583,"vega":0.03035835044579863,"rho":0.008638954524203647,"breakevenPct":11.113461297882385},{"delta":0.45,"premium":1.5720978377575898,"strike":32.54739126843818,"iv":0.5432133849881232,"gamma":0.0746800447688669,"theta":-0.030206984681572957,"vega":0.030893885539393526,"rho":0.009697004321346644,"breakevenPct":9.638461138161222},{"delta":0.5,"premium":1.7931074913193652,"strike":31.867361565171183,"iv":0.5326118406773588,"gamma":0.07740827627744487,"theta":-0.03025851039391333,"vega":0.03142942063298842,"rho":0.010755054118489642,"breakevenPct":8.16346097844006},{"delta":0.55,"premium":2.0141171448811406,"strike":31.187331861904184,"iv":0.5220102963665945,"gamma":0.08013650778602285,"theta":-0.030310036106253706,"vega":0.03196495572658331,"rho":0.011813103915632641,"breakevenPct":6.688460818718896},{"delta":0.6,"premium":2.2351267984429155,"strike":30.50730215863718,"iv":0.5114087520558301,"gamma":0.08286473929460084,"theta":-0.03036156181859408,"vega":0.03250049082017821,"rho":0.012871153712775639,"breakevenPct":5.213460658997736},{"delta":0.65,"premium":2.559311675779994,"strike":29.79575426182052,"iv":0.503618462528144,"gamma":0.08240820199421035,"theta":-0.02959118687680926,"vega":0.031935960115792854,"rho":0.013854059197564963,"breakevenPct":3.968720879179023},{"delta":0.7,"premium":3.186522997748472,"strike":28.991637182373754,"iv":0.5040848504342231,"gamma":0.0725979736249598,"theta":-0.026406883242200065,"vega":0.02814052750080412,"rho":0.014616265245284041,"breakevenPct":3.40025764820766},{"delta":0.75,"premium":3.813734319716951,"strike":28.187520102926985,"iv":0.5045512383403024,"gamma":0.06278774525570924,"theta":-0.023222579607590867,"vega":0.024345094885815374,"rho":0.015378471293003121,"breakevenPct":2.8317944172362957},{"delta":0.8,"premium":4.440945641685429,"strike":27.38340302348022,"iv":0.5050176262463815,"gamma":0.052977516886458666,"theta":-0.020038275972981665,"vega":0.02054966227082663,"rho":0.016140677340722203,"breakevenPct":2.2633311862649315},{"delta":0.85,"premium":5.068156963653908,"strike":26.57928594403345,"iv":0.5054840141524606,"gamma":0.04316728851720812,"theta":-0.01685397233837247,"vega":0.016754229655837893,"rho":0.01690288338844128,"breakevenPct":1.6948679552935682},{"delta":0.9,"premium":5.695368285622387,"strike":25.775168864586682,"iv":0.5059504020585397,"gamma":0.03335706014795755,"theta":-0.01366966870376327,"vega":0.012958797040849148,"rho":0.01766508943616036,"breakevenPct":1.1264047243222035}],"put":[{"delta":0.1,"premium":0.6476813777777332,"strike":20.909779333334004,"iv":1.3638173583547122,"gamma":0.0192323622376208,"theta":-0.03429383517001203,"vega":0.015345796028036741,"rho":-0.0030422852585864743,"breakevenPct":34.89043073407368},{"delta":0.15,"premium":1.1404698382581626,"strike":21.19036069560296,"iv":1.5550390554926297,"gamma":0.020037683316932876,"theta":-0.04824944419404896,"vega":0.019340170129627736,"rho":-0.00467039758217032,"breakevenPct":35.572330149920326},{"delta":0.2,"premium":1.2468664482146488,"strike":23.124844512993615,"iv":1.353163988410366,"gamma":0.03061351043223089,"theta":-0.04536199487607598,"vega":0.02240556974982367,"rho":-0.0060161277174692026,"breakevenPct":29.698013930658853},{"delta":0.25,"premium":1.3532630581711347,"strike":25.059328330384268,"iv":1.151288921328102,"gamma":0.04118933754752889,"theta":-0.042474545558103,"vega":0.025470969370019598,"rho":-0.007361857852768083,"breakevenPct":23.823697711397386},{"delta":0.3,"premium":1.4596596681276206,"strike":26.993812147774925,"iv":0.949413854245838,"gamma":0.05176516466282689,"theta":-0.039587096240130015,"vega":0.028536368990215527,"rho":-0.008707587988066964,"breakevenPct":17.949381492135924},{"delta":0.35,"premium":1.5660562780841067,"strike":28.928295965165574,"iv":0.7475387871635741,"gamma":0.062340991778124896,"theta":-0.036699646922157034,"vega":0.03160176861041146,"rho":-0.010053318123365846,"breakevenPct":12.075065272874458},{"delta":0.4,"premium":1.7490280898876407,"strike":30.25056179775281,"iv":0.6245149213483147,"gamma":0.06838040449438201,"theta":-0.033992516853932585,"vega":0.03277382022471911,"rho":-0.011450089177719587,"breakevenPct":8.414094769070799},{"delta":0.45,"premium":2.02711797752809,"strike":30.812359550561798,"iv":0.5994362696629214,"gamma":0.06878489887640449,"theta":-0.03150937078651685,"vega":0.031594044943820225,"rho":-0.012910260835562994,"breakevenPct":7.502437104647472},{"delta":0.5,"premium":2.3052078651685393,"strike":31.374157303370787,"iv":0.574357617977528,"gamma":0.06918939325842696,"theta":-0.029026224719101122,"vega":0.03041426966292135,"rho":-0.014370432493406398,"breakevenPct":6.590779440224145},{"delta":0.55,"premium":2.583297752808989,"strike":31.935955056179775,"iv":0.5492789662921348,"gamma":0.06959388764044944,"theta":-0.02654307865168539,"vega":0.029234494382022472,"rho":-0.015830604151249806,"breakevenPct":5.679121775800818},{"delta":0.6,"premium":2.861387640449438,"strike":32.497752808988764,"iv":0.5242003146067415,"gamma":0.06999838202247191,"theta":-0.02405993258426966,"vega":0.028054719101123598,"rho":-0.01729077580909321,"breakevenPct":4.7674641113774925},{"delta":0.65,"premium":3.1394775280898877,"strike":33.05955056179775,"iv":0.4991216629213483,"gamma":0.07040287640449439,"theta":-0.02157678651685393,"vega":0.02687494382022472,"rho":-0.01875094746693662,"breakevenPct":3.8558064469541655},{"delta":0.7,"premium":3.4175674157303364,"strike":33.62134831460674,"iv":0.47404301123595505,"gamma":0.07080737078651686,"theta":-0.019093640449438204,"vega":0.025695168539325845,"rho":-0.02021111912478002,"breakevenPct":2.9441487825308412},{"delta":0.75,"premium":3.6956573033707865,"strike":34.183146067415734,"iv":0.4489643595505618,"gamma":0.07121186516853933,"theta":-0.01661049438202247,"vega":0.024515393258426967,"rho":-0.021671290782623427,"breakevenPct":2.0324911181075134},{"delta":0.8,"premium":3.973747191011236,"strike":34.74494382022472,"iv":0.4238857078651685,"gamma":0.0716163595505618,"theta":-0.014127348314606738,"vega":0.02333561797752809,"rho":-0.023131462440466835,"breakevenPct":1.1208334536841864},{"delta":0.85,"premium":4.9722637661454785,"strike":35.92794017675051,"iv":0.4199977566281441,"gamma":0.061666893269884435,"theta":-0.010680149558123726,"vega":0.01968212100611829,"rho":-0.025139053909730674,"breakevenPct":0.6234501126317076},{"delta":0.9,"premium":6.569816451393611,"strike":37.6274643099932,"iv":0.43372991162474506,"gamma":0.04310808973487423,"theta":-0.006431339225016993,"vega":0.013971719918422838,"rho":-0.027601825954790993,"breakevenPct":0.4705366302062679}]}},"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"}}