{"symbol":"TDC","url":"https://intraalpha.com/companies/TDC","capturedAt":"2026-10-23T04:07:53.226Z","state":"ready","quote":{"symbol":"TDC","last_price":34.21,"prev_close":33.45,"regular_close":34.21,"change":0.76,"change_pct":2.272,"regular_change":0.76,"regular_change_pct":2.272,"extended_change":0,"extended_change_pct":0,"bid":33.57,"ask":35,"bid_size":100,"ask_size":100,"volume":1797903,"vwap":34.155538,"open":33.5,"high":34.62,"low":33.5,"close":34.21,"trade_count":25744,"last_trade_at":"2026-10-22T23:00:00.003041642Z","last_quote_at":"2026-10-23T00:00:00.090281266Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:07:52.14293724-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TDC","fetched_at":"2026-10-23T04:07:52.773539+00:00","name":"Teradata Corp","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"Teradata Corporation is a provider of hybrid cloud analytics software. The company is headquartered in San Diego, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3110850000,"ebitda":346000000,"pe_ratio":7.03,"peg_ratio":3.353,"book_value":6.35,"dividend_per_share":null,"dividend_yield":null,"eps":4.76,"revenue_ttm":1691000000,"gross_profit_ttm":1037000000,"profit_margin":0.271,"operating_margin_ttm":0.119,"return_on_assets_ttm":0.0932,"return_on_equity_ttm":1.191,"quarterly_earnings_growth":4.333,"quarterly_revenue_growth":0.005,"analyst_target_price":33.5,"analyst_number":1,"beta":0.618,"fifty_two_week_high":41.78,"fifty_two_week_low":20.54,"fifty_day_ma":29.04,"two_hundred_day_ma":29.8,"shares_outstanding":93000000,"forward_pe":9.55,"price_to_sales":1.84,"price_to_book":11.8,"ev_to_revenue":1.367,"ev_to_ebitda":8.64},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:07:52.773539+00:00"},"optionObservedAt":"2026-10-22T19:59:04.098Z","bars":[{"c":31.35,"h":31.35,"l":31.35,"n":5,"o":31.35,"t":"2026-10-16T08:00:00Z","v":225,"vw":31.35},{"c":31.3,"h":31.69,"l":31.28,"n":151,"o":31.44,"t":"2026-10-16T13:30:00Z","v":29259,"vw":31.456382},{"c":30.99,"h":31.2,"l":30.99,"n":125,"o":31.2,"t":"2026-10-16T13:35:00Z","v":3643,"vw":31.081667},{"c":30.9,"h":31.065,"l":30.83,"n":87,"o":30.83,"t":"2026-10-16T13:40:00Z","v":3285,"vw":30.999506},{"c":30.91,"h":30.91,"l":30.91,"n":14,"o":30.91,"t":"2026-10-16T13:45:00Z","v":281,"vw":30.91},{"c":31.02,"h":31.02,"l":30.86,"n":105,"o":30.9,"t":"2026-10-16T13:50:00Z","v":3025,"vw":30.927143},{"c":30.87,"h":31.045,"l":30.86,"n":282,"o":31.03,"t":"2026-10-16T13:55:00Z","v":15131,"vw":30.913686},{"c":30.93,"h":30.94,"l":30.85,"n":218,"o":30.87,"t":"2026-10-16T14:00:00Z","v":7076,"vw":30.888525},{"c":30.78,"h":30.915,"l":30.78,"n":287,"o":30.9,"t":"2026-10-16T14:05:00Z","v":9851,"vw":30.834754},{"c":30.84,"h":30.84,"l":30.685,"n":286,"o":30.76,"t":"2026-10-16T14:10:00Z","v":12128,"vw":30.730104},{"c":30.8,"h":30.895,"l":30.795,"n":148,"o":30.845,"t":"2026-10-16T14:15:00Z","v":4980,"vw":30.852839},{"c":30.76,"h":30.815,"l":30.75,"n":148,"o":30.815,"t":"2026-10-16T14:20:00Z","v":4180,"vw":30.777533},{"c":30.48,"h":30.755,"l":30.475,"n":156,"o":30.755,"t":"2026-10-16T14:25:00Z","v":6853,"vw":30.529977},{"c":30.37,"h":30.46,"l":30.18,"n":327,"o":30.42,"t":"2026-10-16T14:30:00Z","v":13348,"vw":30.326021},{"c":30.38,"h":30.48,"l":30.37,"n":230,"o":30.38,"t":"2026-10-16T14:35:00Z","v":10972,"vw":30.408064},{"c":30.52,"h":30.525,"l":30.405,"n":290,"o":30.405,"t":"2026-10-16T14:40:00Z","v":12549,"vw":30.472162},{"c":30.68,"h":30.68,"l":30.51,"n":378,"o":30.53,"t":"2026-10-16T14:45:00Z","v":17912,"vw":30.586201},{"c":30.54,"h":30.71,"l":30.54,"n":285,"o":30.69,"t":"2026-10-16T14:50:00Z","v":10115,"vw":30.631022},{"c":30.47,"h":30.57,"l":30.47,"n":175,"o":30.55,"t":"2026-10-16T14:55:00Z","v":6143,"vw":30.519984},{"c":30.38,"h":30.49,"l":30.38,"n":181,"o":30.49,"t":"2026-10-16T15:00:00Z","v":7477,"vw":30.438749},{"c":30.305,"h":30.405,"l":30.26,"n":254,"o":30.405,"t":"2026-10-16T15:05:00Z","v":10154,"vw":30.312024},{"c":30.37,"h":30.37,"l":30.23,"n":260,"o":30.305,"t":"2026-10-16T15:10:00Z","v":9445,"vw":30.305266},{"c":30.31,"h":30.355,"l":30.285,"n":186,"o":30.355,"t":"2026-10-16T15:15:00Z","v":6252,"vw":30.322815},{"c":30.39,"h":30.39,"l":30.31,"n":226,"o":30.36,"t":"2026-10-16T15:20:00Z","v":7072,"vw":30.354645},{"c":30.35,"h":30.41,"l":30.33,"n":289,"o":30.36,"t":"2026-10-16T15:25:00Z","v":10037,"vw":30.360078},{"c":30.315,"h":30.355,"l":30.3,"n":172,"o":30.35,"t":"2026-10-16T15:30:00Z","v":6377,"vw":30.33225},{"c":30.475,"h":30.49,"l":30.24,"n":479,"o":30.315,"t":"2026-10-16T15:35:00Z","v":27516,"vw":30.353639},{"c":30.46,"h":30.48,"l":30.43,"n":200,"o":30.45,"t":"2026-10-16T15:40:00Z","v":8979,"vw":30.451175},{"c":30.445,"h":30.5,"l":30.44,"n":255,"o":30.48,"t":"2026-10-16T15:45:00Z","v":8665,"vw":30.461563},{"c":30.44,"h":30.49,"l":30.39,"n":484,"o":30.445,"t":"2026-10-16T15:50:00Z","v":32135,"vw":30.423258},{"c":30.35,"h":30.4,"l":30.31,"n":409,"o":30.4,"t":"2026-10-16T15:55:00Z","v":27278,"vw":30.348249},{"c":30.41,"h":30.41,"l":30.295,"n":407,"o":30.34,"t":"2026-10-16T16:00:00Z","v":14836,"vw":30.328053},{"c":30.39,"h":30.41,"l":30.35,"n":155,"o":30.39,"t":"2026-10-16T16:05:00Z","v":5340,"vw":30.386383},{"c":30.51,"h":30.51,"l":30.35,"n":212,"o":30.395,"t":"2026-10-16T16:10:00Z","v":8249,"vw":30.418546},{"c":30.405,"h":30.54,"l":30.405,"n":184,"o":30.54,"t":"2026-10-16T16:15:00Z","v":4765,"vw":30.463322},{"c":30.4,"h":30.45,"l":30.4,"n":161,"o":30.42,"t":"2026-10-16T16:20:00Z","v":5803,"vw":30.428731},{"c":30.475,"h":30.49,"l":30.39,"n":209,"o":30.405,"t":"2026-10-16T16:25:00Z","v":14361,"vw":30.43094},{"c":30.415,"h":30.49,"l":30.415,"n":157,"o":30.47,"t":"2026-10-16T16:30:00Z","v":5968,"vw":30.457877},{"c":30.45,"h":30.46,"l":30.425,"n":148,"o":30.43,"t":"2026-10-16T16:35:00Z","v":5594,"vw":30.445709},{"c":30.55,"h":30.55,"l":30.44,"n":166,"o":30.45,"t":"2026-10-16T16:40:00Z","v":10931,"vw":30.462962},{"c":30.41,"h":30.555,"l":30.41,"n":238,"o":30.53,"t":"2026-10-16T16:45:00Z","v":16312,"vw":30.504358},{"c":30.37,"h":30.42,"l":30.33,"n":150,"o":30.42,"t":"2026-10-16T16:50:00Z","v":4411,"vw":30.369722},{"c":30.39,"h":30.39,"l":30.33,"n":150,"o":30.34,"t":"2026-10-16T16:55:00Z","v":5507,"vw":30.357886},{"c":30.33,"h":30.39,"l":30.295,"n":204,"o":30.37,"t":"2026-10-16T17:00:00Z","v":8871,"vw":30.342236},{"c":30.355,"h":30.37,"l":30.34,"n":124,"o":30.34,"t":"2026-10-16T17:05:00Z","v":3443,"vw":30.350218},{"c":30.27,"h":30.35,"l":30.25,"n":377,"o":30.34,"t":"2026-10-16T17:10:00Z","v":27981,"vw":30.272157},{"c":30.11,"h":30.28,"l":30.11,"n":386,"o":30.27,"t":"2026-10-16T17:15:00Z","v":24131,"vw":30.212272},{"c":30.175,"h":30.19,"l":30.1,"n":254,"o":30.125,"t":"2026-10-16T17:20:00Z","v":11532,"vw":30.13889},{"c":30.2,"h":30.2,"l":30.125,"n":181,"o":30.18,"t":"2026-10-16T17:25:00Z","v":8466,"vw":30.173207},{"c":30.25,"h":30.285,"l":30.17,"n":302,"o":30.22,"t":"2026-10-16T17:30:00Z","v":18167,"vw":30.23607},{"c":30.27,"h":30.285,"l":30.255,"n":150,"o":30.255,"t":"2026-10-16T17:35:00Z","v":5639,"vw":30.270379},{"c":30.28,"h":30.34,"l":30.24,"n":459,"o":30.29,"t":"2026-10-16T17:40:00Z","v":40333,"vw":30.283728},{"c":30.25,"h":30.265,"l":30.22,"n":142,"o":30.26,"t":"2026-10-16T17:45:00Z","v":6524,"vw":30.238009},{"c":30.205,"h":30.26,"l":30.205,"n":200,"o":30.24,"t":"2026-10-16T17:50:00Z","v":7991,"vw":30.246111},{"c":30.2,"h":30.23,"l":30.16,"n":216,"o":30.23,"t":"2026-10-16T17:55:00Z","v":14580,"vw":30.204438},{"c":30.19,"h":30.23,"l":30.14,"n":405,"o":30.2,"t":"2026-10-16T18:00:00Z","v":21848,"vw":30.183946},{"c":30.29,"h":30.29,"l":30.19,"n":782,"o":30.22,"t":"2026-10-16T18:05:00Z","v":59973,"vw":30.227208},{"c":30.35,"h":30.36,"l":30.24,"n":301,"o":30.28,"t":"2026-10-16T18:10:00Z","v":15526,"vw":30.293137},{"c":30.3,"h":30.355,"l":30.3,"n":224,"o":30.345,"t":"2026-10-16T18:15:00Z","v":12016,"vw":30.334592},{"c":30.29,"h":30.33,"l":30.26,"n":204,"o":30.27,"t":"2026-10-16T18:20:00Z","v":9104,"vw":30.285861},{"c":30.27,"h":30.295,"l":30.2428,"n":204,"o":30.295,"t":"2026-10-16T18:25:00Z","v":8991,"vw":30.261566},{"c":30.28,"h":30.315,"l":30.25,"n":240,"o":30.27,"t":"2026-10-16T18:30:00Z","v":10047,"vw":30.283387},{"c":30.24,"h":30.255,"l":30.21,"n":208,"o":30.255,"t":"2026-10-16T18:35:00Z","v":9259,"vw":30.227173},{"c":30.24,"h":30.26,"l":30.23,"n":203,"o":30.24,"t":"2026-10-16T18:40:00Z","v":7667,"vw":30.249507},{"c":30.19,"h":30.235,"l":30.19,"n":203,"o":30.23,"t":"2026-10-16T18:45:00Z","v":9074,"vw":30.215565},{"c":30.13,"h":30.19,"l":30.095,"n":273,"o":30.19,"t":"2026-10-16T18:50:00Z","v":11077,"vw":30.145923},{"c":30.1,"h":30.115,"l":30.065,"n":220,"o":30.1,"t":"2026-10-16T18:55:00Z","v":9561,"vw":30.100382},{"c":30.12,"h":30.2,"l":30.08,"n":537,"o":30.1,"t":"2026-10-16T19:00:00Z","v":38382,"vw":30.161241},{"c":30.11,"h":30.111,"l":30.08,"n":280,"o":30.11,"t":"2026-10-16T19:05:00Z","v":16268,"vw":30.098172},{"c":30.2,"h":30.225,"l":30.1,"n":469,"o":30.11,"t":"2026-10-16T19:10:00Z","v":25427,"vw":30.169372},{"c":30.2,"h":30.24,"l":30.16,"n":351,"o":30.21,"t":"2026-10-16T19:15:00Z","v":18714,"vw":30.205083},{"c":30.265,"h":30.3,"l":30.21,"n":372,"o":30.21,"t":"2026-10-16T19:20:00Z","v":20937,"vw":30.251107},{"c":30.315,"h":30.34,"l":30.26,"n":346,"o":30.26,"t":"2026-10-16T19:25:00Z","v":17441,"vw":30.308453},{"c":30.26,"h":30.325,"l":30.26,"n":409,"o":30.315,"t":"2026-10-16T19:30:00Z","v":23115,"vw":30.289261},{"c":30.125,"h":30.26,"l":30.08,"n":472,"o":30.26,"t":"2026-10-16T19:35:00Z","v":30105,"vw":30.158999},{"c":29.98,"h":30.12,"l":29.97,"n":521,"o":30.12,"t":"2026-10-16T19:40:00Z","v":25594,"vw":30.043287},{"c":30.21,"h":30.21,"l":29.95,"n":553,"o":29.98,"t":"2026-10-16T19:45:00Z","v":30615,"vw":30.083505},{"c":30.25,"h":30.265,"l":30.19,"n":719,"o":30.2,"t":"2026-10-16T19:50:00Z","v":42573,"vw":30.23484},{"c":30.36,"h":30.4,"l":30.2575,"n":2516,"o":30.27,"t":"2026-10-16T19:55:00Z","v":192851,"vw":30.344473},{"c":30.36,"h":30.36,"l":30.36,"n":33,"o":30.36,"t":"2026-10-16T20:00:00Z","v":355130,"vw":30.36},{"c":30.71,"h":30.71,"l":30.71,"n":1,"o":30.71,"t":"2026-10-19T10:25:00Z","v":150,"vw":30.71},{"c":30.25,"h":30.25,"l":30.25,"n":1,"o":30.25,"t":"2026-10-19T11:00:00Z","v":350,"vw":30.25},{"c":30.9425,"h":30.9655,"l":30.48,"n":98,"o":30.48,"t":"2026-10-19T13:30:00Z","v":9909,"vw":30.583289},{"c":30.49,"h":30.84,"l":30.47,"n":97,"o":30.84,"t":"2026-10-19T13:35:00Z","v":5468,"vw":30.676886},{"c":30.485,"h":30.63,"l":30.48,"n":38,"o":30.58,"t":"2026-10-19T13:40:00Z","v":1605,"vw":30.565},{"c":30.43,"h":30.51,"l":30.37,"n":126,"o":30.42,"t":"2026-10-19T13:45:00Z","v":5910,"vw":30.455376},{"c":30.51,"h":30.51,"l":30.42,"n":87,"o":30.43,"t":"2026-10-19T13:50:00Z","v":4132,"vw":30.460135},{"c":30.535,"h":30.57,"l":30.53,"n":41,"o":30.56,"t":"2026-10-19T13:55:00Z","v":1815,"vw":30.548333},{"c":30.45,"h":30.555,"l":30.45,"n":134,"o":30.475,"t":"2026-10-19T14:00:00Z","v":6184,"vw":30.498451},{"c":30.45,"h":30.51,"l":30.45,"n":146,"o":30.45,"t":"2026-10-19T14:05:00Z","v":4143,"vw":30.479991},{"c":30.57,"h":30.57,"l":30.485,"n":142,"o":30.49,"t":"2026-10-19T14:10:00Z","v":4992,"vw":30.519341},{"c":30.55,"h":30.59,"l":30.54,"n":152,"o":30.5864,"t":"2026-10-19T14:15:00Z","v":5784,"vw":30.571379},{"c":30.45,"h":30.53,"l":30.45,"n":98,"o":30.53,"t":"2026-10-19T14:20:00Z","v":2584,"vw":30.501366},{"c":30.62,"h":30.62,"l":30.45,"n":187,"o":30.49,"t":"2026-10-19T14:25:00Z","v":8242,"vw":30.546495},{"c":30.55,"h":30.665,"l":30.55,"n":240,"o":30.63,"t":"2026-10-19T14:30:00Z","v":8002,"vw":30.609531},{"c":30.6,"h":30.6,"l":30.52,"n":107,"o":30.54,"t":"2026-10-19T14:35:00Z","v":4363,"vw":30.561006},{"c":30.65,"h":30.65,"l":30.605,"n":215,"o":30.635,"t":"2026-10-19T14:40:00Z","v":9467,"vw":30.627794},{"c":30.68,"h":30.703,"l":30.655,"n":170,"o":30.66,"t":"2026-10-19T14:45:00Z","v":3704,"vw":30.671551},{"c":30.7,"h":30.735,"l":30.68,"n":109,"o":30.68,"t":"2026-10-19T14:50:00Z","v":4317,"vw":30.703471},{"c":30.8,"h":30.8,"l":30.73,"n":201,"o":30.73,"t":"2026-10-19T14:55:00Z","v":6576,"vw":30.774807},{"c":30.805,"h":30.825,"l":30.74,"n":218,"o":30.81,"t":"2026-10-19T15:00:00Z","v":8070,"vw":30.791806},{"c":30.78,"h":30.805,"l":30.77,"n":114,"o":30.79,"t":"2026-10-19T15:05:00Z","v":2988,"vw":30.783214},{"c":30.87,"h":30.87,"l":30.79,"n":161,"o":30.79,"t":"2026-10-19T15:10:00Z","v":5109,"vw":30.841226},{"c":30.84,"h":30.94,"l":30.82,"n":298,"o":30.875,"t":"2026-10-19T15:15:00Z","v":16298,"vw":30.906083},{"c":30.855,"h":30.86,"l":30.82,"n":116,"o":30.83,"t":"2026-10-19T15:20:00Z","v":4968,"vw":30.838871},{"c":30.825,"h":30.87,"l":30.805,"n":339,"o":30.85,"t":"2026-10-19T15:25:00Z","v":16376,"vw":30.845359},{"c":30.85,"h":30.865,"l":30.8,"n":215,"o":30.82,"t":"2026-10-19T15:30:00Z","v":7189,"vw":30.830234},{"c":30.93,"h":30.945,"l":30.865,"n":194,"o":30.88,"t":"2026-10-19T15:35:00Z","v":7492,"vw":30.902435},{"c":30.96,"h":30.96,"l":30.93,"n":207,"o":30.93,"t":"2026-10-19T15:40:00Z","v":8656,"vw":30.942122},{"c":30.88,"h":30.98,"l":30.88,"n":212,"o":30.95,"t":"2026-10-19T15:45:00Z","v":9605,"vw":30.950654},{"c":30.92,"h":30.92,"l":30.84,"n":184,"o":30.89,"t":"2026-10-19T15:50:00Z","v":7014,"vw":30.883086},{"c":30.92,"h":30.925,"l":30.905,"n":89,"o":30.905,"t":"2026-10-19T15:55:00Z","v":4332,"vw":30.918551},{"c":30.915,"h":30.93,"l":30.88,"n":184,"o":30.92,"t":"2026-10-19T16:00:00Z","v":8659,"vw":30.914417},{"c":30.88,"h":30.93,"l":30.855,"n":141,"o":30.91,"t":"2026-10-19T16:05:00Z","v":8926,"vw":30.904359},{"c":30.995,"h":31.005,"l":30.89,"n":168,"o":30.89,"t":"2026-10-19T16:10:00Z","v":6423,"vw":30.953202},{"c":31.03,"h":31.1,"l":30.98,"n":401,"o":30.98,"t":"2026-10-19T16:15:00Z","v":28879,"vw":31.031033},{"c":30.98,"h":31.05,"l":30.98,"n":292,"o":31.04,"t":"2026-10-19T16:20:00Z","v":18959,"vw":31.027238},{"c":31.02,"h":31.02,"l":30.965,"n":254,"o":30.975,"t":"2026-10-19T16:25:00Z","v":11405,"vw":30.987112},{"c":31.04,"h":31.065,"l":31.005,"n":189,"o":31.02,"t":"2026-10-19T16:30:00Z","v":8524,"vw":31.035888},{"c":31.03,"h":31.035,"l":31.02,"n":66,"o":31.035,"t":"2026-10-19T16:35:00Z","v":2529,"vw":31.025175},{"c":31.06,"h":31.07,"l":31.02,"n":184,"o":31.02,"t":"2026-10-19T16:40:00Z","v":8752,"vw":31.035995},{"c":31.05,"h":31.07,"l":31.05,"n":155,"o":31.07,"t":"2026-10-19T16:45:00Z","v":9699,"vw":31.056887},{"c":31.0512,"h":31.06,"l":31.04,"n":166,"o":31.06,"t":"2026-10-19T16:50:00Z","v":6279,"vw":31.051399},{"c":31.115,"h":31.115,"l":31.07,"n":135,"o":31.07,"t":"2026-10-19T16:55:00Z","v":5651,"vw":31.093383},{"c":31.105,"h":31.12,"l":31.09,"n":148,"o":31.115,"t":"2026-10-19T17:00:00Z","v":6483,"vw":31.098657},{"c":31.06,"h":31.115,"l":31.06,"n":131,"o":31.11,"t":"2026-10-19T17:05:00Z","v":5548,"vw":31.090671},{"c":31.12,"h":31.12,"l":31.05,"n":221,"o":31.06,"t":"2026-10-19T17:10:00Z","v":6940,"vw":31.092938},{"c":31.17,"h":31.18,"l":31.12,"n":161,"o":31.12,"t":"2026-10-19T17:15:00Z","v":9053,"vw":31.154722},{"c":31.18,"h":31.18,"l":31.17,"n":145,"o":31.17,"t":"2026-10-19T17:20:00Z","v":4507,"vw":31.177585},{"c":31.195,"h":31.2,"l":31.18,"n":171,"o":31.19,"t":"2026-10-19T17:25:00Z","v":5727,"vw":31.187059},{"c":31.19,"h":31.1901,"l":31.1741,"n":172,"o":31.1901,"t":"2026-10-19T17:30:00Z","v":7229,"vw":31.186342},{"c":31.23,"h":31.23,"l":31.19,"n":192,"o":31.19,"t":"2026-10-19T17:35:00Z","v":10581,"vw":31.211907},{"c":31.25,"h":31.29,"l":31.225,"n":239,"o":31.23,"t":"2026-10-19T17:40:00Z","v":10633,"vw":31.260549},{"c":31.2,"h":31.24,"l":31.2,"n":97,"o":31.23,"t":"2026-10-19T17:45:00Z","v":3483,"vw":31.223871},{"c":31.22,"h":31.22,"l":31.195,"n":211,"o":31.195,"t":"2026-10-19T17:50:00Z","v":8121,"vw":31.208833},{"c":31.255,"h":31.255,"l":31.23,"n":134,"o":31.23,"t":"2026-10-19T17:55:00Z","v":4791,"vw":31.238662},{"c":31.32,"h":31.32,"l":31.26,"n":225,"o":31.26,"t":"2026-10-19T18:00:00Z","v":11023,"vw":31.29653},{"c":31.29,"h":31.33,"l":31.285,"n":136,"o":31.32,"t":"2026-10-19T18:05:00Z","v":6581,"vw":31.303425},{"c":31.41,"h":31.435,"l":31.3,"n":272,"o":31.3,"t":"2026-10-19T18:10:00Z","v":13453,"vw":31.375689},{"c":31.43,"h":31.44,"l":31.415,"n":138,"o":31.415,"t":"2026-10-19T18:15:00Z","v":6986,"vw":31.431132},{"c":31.41,"h":31.45,"l":31.41,"n":210,"o":31.435,"t":"2026-10-19T18:20:00Z","v":10212,"vw":31.430857},{"c":31.35,"h":31.405,"l":31.33,"n":210,"o":31.405,"t":"2026-10-19T18:25:00Z","v":9635,"vw":31.376683},{"c":31.32,"h":31.36,"l":31.32,"n":164,"o":31.34,"t":"2026-10-19T18:30:00Z","v":10495,"vw":31.34021},{"c":31.29,"h":31.315,"l":31.285,"n":187,"o":31.315,"t":"2026-10-19T18:35:00Z","v":9556,"vw":31.292281},{"c":31.35,"h":31.35,"l":31.29,"n":279,"o":31.29,"t":"2026-10-19T18:40:00Z","v":15516,"vw":31.318826},{"c":31.32,"h":31.375,"l":31.3,"n":354,"o":31.36,"t":"2026-10-19T18:45:00Z","v":20767,"vw":31.340067},{"c":31.265,"h":31.33,"l":31.265,"n":349,"o":31.32,"t":"2026-10-19T18:50:00Z","v":18141,"vw":31.298507},{"c":31.31,"h":31.32,"l":31.28,"n":292,"o":31.28,"t":"2026-10-19T18:55:00Z","v":13282,"vw":31.308682},{"c":31.36,"h":31.36,"l":31.28,"n":482,"o":31.32,"t":"2026-10-19T19:00:00Z","v":31150,"vw":31.318676},{"c":31.325,"h":31.38,"l":31.325,"n":368,"o":31.36,"t":"2026-10-19T19:05:00Z","v":26943,"vw":31.350694},{"c":31.28,"h":31.33,"l":31.275,"n":288,"o":31.33,"t":"2026-10-19T19:10:00Z","v":14450,"vw":31.301949},{"c":31.33,"h":31.33,"l":31.27,"n":335,"o":31.28,"t":"2026-10-19T19:15:00Z","v":19860,"vw":31.288524},{"c":31.355,"h":31.355,"l":31.295,"n":405,"o":31.335,"t":"2026-10-19T19:20:00Z","v":18051,"vw":31.322678},{"c":31.385,"h":31.385,"l":31.325,"n":488,"o":31.35,"t":"2026-10-19T19:25:00Z","v":30267,"vw":31.345967},{"c":31.47,"h":31.49,"l":31.38,"n":663,"o":31.38,"t":"2026-10-19T19:30:00Z","v":41983,"vw":31.453641},{"c":31.465,"h":31.49,"l":31.444,"n":427,"o":31.475,"t":"2026-10-19T19:35:00Z","v":25396,"vw":31.471848},{"c":31.515,"h":31.54,"l":31.46,"n":544,"o":31.46,"t":"2026-10-19T19:40:00Z","v":38056,"vw":31.500875},{"c":31.45,"h":31.525,"l":31.42,"n":831,"o":31.515,"t":"2026-10-19T19:45:00Z","v":51153,"vw":31.472855},{"c":31.395,"h":31.45,"l":31.38,"n":758,"o":31.44,"t":"2026-10-19T19:50:00Z","v":49161,"vw":31.405414},{"c":31.35,"h":31.41,"l":31.3,"n":2222,"o":31.4,"t":"2026-10-19T19:55:00Z","v":217615,"vw":31.348924},{"c":31.35,"h":31.35,"l":31.35,"n":34,"o":31.35,"t":"2026-10-19T20:00:00Z","v":346643,"vw":31.35},{"c":31.2745,"h":31.2745,"l":31.2745,"n":1,"o":31.2745,"t":"2026-10-19T20:10:00Z","v":4656,"vw":31.2745},{"c":31.25,"h":31.25,"l":31.25,"n":1,"o":31.25,"t":"2026-10-19T23:15:00Z","v":100,"vw":31.25},{"c":31.8025,"h":31.8025,"l":31.8025,"n":1,"o":31.8025,"t":"2026-10-20T12:20:00Z","v":300,"vw":31.8025},{"c":31.68,"h":31.68,"l":31.68,"n":5,"o":31.68,"t":"2026-10-20T13:25:00Z","v":211,"vw":31.68},{"c":31.725,"h":31.73,"l":31.45,"n":169,"o":31.46,"t":"2026-10-20T13:30:00Z","v":17048,"vw":31.529322},{"c":31.685,"h":31.9,"l":31.54,"n":129,"o":31.725,"t":"2026-10-20T13:35:00Z","v":6761,"vw":31.745934},{"c":31.52,"h":31.86,"l":31.5,"n":70,"o":31.7326,"t":"2026-10-20T13:40:00Z","v":3695,"vw":31.700492},{"c":31.81,"h":31.81,"l":31.515,"n":152,"o":31.515,"t":"2026-10-20T13:45:00Z","v":8354,"vw":31.61003},{"c":31.8,"h":31.905,"l":31.7917,"n":140,"o":31.8082,"t":"2026-10-20T13:50:00Z","v":8724,"vw":31.860673},{"c":31.94,"h":31.96,"l":31.7722,"n":114,"o":31.7722,"t":"2026-10-20T13:55:00Z","v":5223,"vw":31.865078},{"c":31.76,"h":31.92,"l":31.76,"n":158,"o":31.92,"t":"2026-10-20T14:00:00Z","v":5809,"vw":31.835357},{"c":31.91,"h":31.91,"l":31.71,"n":135,"o":31.71,"t":"2026-10-20T14:05:00Z","v":5640,"vw":31.833668},{"c":31.745,"h":31.935,"l":31.74,"n":245,"o":31.935,"t":"2026-10-20T14:10:00Z","v":9925,"vw":31.842667},{"c":31.6741,"h":31.7275,"l":31.6741,"n":185,"o":31.71,"t":"2026-10-20T14:15:00Z","v":7626,"vw":31.701689},{"c":31.645,"h":31.72,"l":31.64,"n":237,"o":31.69,"t":"2026-10-20T14:20:00Z","v":12383,"vw":31.694641},{"c":31.705,"h":31.74,"l":31.6,"n":171,"o":31.625,"t":"2026-10-20T14:25:00Z","v":17913,"vw":31.694402},{"c":31.72,"h":31.72,"l":31.65,"n":108,"o":31.68,"t":"2026-10-20T14:30:00Z","v":4568,"vw":31.700468},{"c":31.745,"h":31.75,"l":31.7001,"n":143,"o":31.745,"t":"2026-10-20T14:35:00Z","v":7474,"vw":31.730783},{"c":31.73,"h":31.78,"l":31.73,"n":83,"o":31.755,"t":"2026-10-20T14:40:00Z","v":3295,"vw":31.769521},{"c":31.79,"h":31.805,"l":31.745,"n":92,"o":31.75,"t":"2026-10-20T14:45:00Z","v":4399,"vw":31.7792},{"c":31.85,"h":31.85,"l":31.78,"n":126,"o":31.795,"t":"2026-10-20T14:50:00Z","v":4805,"vw":31.797758},{"c":31.885,"h":31.925,"l":31.84,"n":160,"o":31.84,"t":"2026-10-20T14:55:00Z","v":6674,"vw":31.890293},{"c":31.88,"h":31.93,"l":31.88,"n":133,"o":31.89,"t":"2026-10-20T15:00:00Z","v":5685,"vw":31.899975},{"c":32,"h":32.01,"l":31.88,"n":298,"o":31.895,"t":"2026-10-20T15:05:00Z","v":24206,"vw":31.97361},{"c":31.985,"h":32.01,"l":31.9,"n":206,"o":32.01,"t":"2026-10-20T15:10:00Z","v":9067,"vw":31.96322},{"c":31.96,"h":32.01,"l":31.96,"n":178,"o":31.99,"t":"2026-10-20T15:15:00Z","v":5676,"vw":31.989467},{"c":31.91,"h":31.98,"l":31.905,"n":171,"o":31.98,"t":"2026-10-20T15:20:00Z","v":5915,"vw":31.955757},{"c":31.945,"h":31.955,"l":31.89,"n":122,"o":31.91,"t":"2026-10-20T15:25:00Z","v":4777,"vw":31.938727},{"c":31.915,"h":31.92,"l":31.88,"n":125,"o":31.92,"t":"2026-10-20T15:30:00Z","v":5545,"vw":31.907729},{"c":31.925,"h":31.94,"l":31.8908,"n":147,"o":31.915,"t":"2026-10-20T15:35:00Z","v":7399,"vw":31.914215},{"c":31.915,"h":31.975,"l":31.91,"n":272,"o":31.93,"t":"2026-10-20T15:40:00Z","v":23366,"vw":31.930094},{"c":31.945,"h":31.945,"l":31.89,"n":117,"o":31.915,"t":"2026-10-20T15:45:00Z","v":4508,"vw":31.920022},{"c":31.97,"h":31.98,"l":31.93,"n":122,"o":31.945,"t":"2026-10-20T15:50:00Z","v":5540,"vw":31.953328},{"c":31.95,"h":31.97,"l":31.935,"n":125,"o":31.97,"t":"2026-10-20T15:55:00Z","v":5984,"vw":31.952992},{"c":31.95,"h":31.97,"l":31.945,"n":80,"o":31.95,"t":"2026-10-20T16:00:00Z","v":3237,"vw":31.956912},{"c":31.945,"h":31.97,"l":31.93,"n":102,"o":31.94,"t":"2026-10-20T16:05:00Z","v":4299,"vw":31.952706},{"c":31.95,"h":31.99,"l":31.9007,"n":192,"o":31.96,"t":"2026-10-20T16:10:00Z","v":10727,"vw":31.962511},{"c":31.925,"h":31.98,"l":31.915,"n":100,"o":31.975,"t":"2026-10-20T16:15:00Z","v":5228,"vw":31.944329},{"c":31.965,"h":31.975,"l":31.925,"n":132,"o":31.925,"t":"2026-10-20T16:20:00Z","v":6073,"vw":31.956192},{"c":32.05,"h":32.05,"l":31.97,"n":129,"o":31.97,"t":"2026-10-20T16:25:00Z","v":4836,"vw":32.013555},{"c":32.05,"h":32.065,"l":32.04,"n":111,"o":32.055,"t":"2026-10-20T16:30:00Z","v":4298,"vw":32.05437},{"c":32.06,"h":32.06,"l":32.035,"n":142,"o":32.05,"t":"2026-10-20T16:35:00Z","v":7165,"vw":32.052082},{"c":32.165,"h":32.17,"l":32.07,"n":196,"o":32.07,"t":"2026-10-20T16:40:00Z","v":11585,"vw":32.134537},{"c":32.15,"h":32.165,"l":32.135,"n":98,"o":32.165,"t":"2026-10-20T16:45:00Z","v":4028,"vw":32.147101},{"c":32.16,"h":32.1975,"l":32.15,"n":156,"o":32.16,"t":"2026-10-20T16:50:00Z","v":7933,"vw":32.178828},{"c":32.21,"h":32.21,"l":32.17,"n":75,"o":32.17,"t":"2026-10-20T16:55:00Z","v":2505,"vw":32.190785},{"c":32.25,"h":32.25,"l":32.195,"n":216,"o":32.22,"t":"2026-10-20T17:00:00Z","v":11558,"vw":32.229815},{"c":32.17,"h":32.25,"l":32.16,"n":183,"o":32.25,"t":"2026-10-20T17:05:00Z","v":7878,"vw":32.196019},{"c":32.27,"h":32.275,"l":32.165,"n":164,"o":32.17,"t":"2026-10-20T17:10:00Z","v":8124,"vw":32.216053},{"c":32.27,"h":32.285,"l":32.245,"n":174,"o":32.27,"t":"2026-10-20T17:15:00Z","v":11714,"vw":32.266746},{"c":32.3,"h":32.31,"l":32.28,"n":159,"o":32.28,"t":"2026-10-20T17:20:00Z","v":7376,"vw":32.295784},{"c":32.31,"h":32.32,"l":32.3,"n":133,"o":32.3,"t":"2026-10-20T17:25:00Z","v":5600,"vw":32.307052},{"c":32.31,"h":32.35,"l":32.29,"n":301,"o":32.31,"t":"2026-10-20T17:30:00Z","v":18575,"vw":32.327744},{"c":32.36,"h":32.37,"l":32.32,"n":130,"o":32.32,"t":"2026-10-20T17:35:00Z","v":6195,"vw":32.340581},{"c":32.395,"h":32.395,"l":32.355,"n":121,"o":32.36,"t":"2026-10-20T17:40:00Z","v":4961,"vw":32.370489},{"c":32.36,"h":32.4,"l":32.36,"n":246,"o":32.395,"t":"2026-10-20T17:45:00Z","v":9962,"vw":32.382954},{"c":32.37,"h":32.385,"l":32.34,"n":177,"o":32.35,"t":"2026-10-20T17:50:00Z","v":8772,"vw":32.364501},{"c":32.35,"h":32.37,"l":32.34,"n":144,"o":32.37,"t":"2026-10-20T17:55:00Z","v":5126,"vw":32.351806},{"c":32.37,"h":32.38,"l":32.35,"n":259,"o":32.35,"t":"2026-10-20T18:00:00Z","v":10355,"vw":32.366671},{"c":32.36,"h":32.4,"l":32.35,"n":271,"o":32.37,"t":"2026-10-20T18:05:00Z","v":13801,"vw":32.377003},{"c":32.36,"h":32.365,"l":32.34,"n":148,"o":32.36,"t":"2026-10-20T18:10:00Z","v":4674,"vw":32.351975},{"c":32.37,"h":32.38,"l":32.365,"n":153,"o":32.365,"t":"2026-10-20T18:15:00Z","v":5602,"vw":32.374825},{"c":32.335,"h":32.365,"l":32.33,"n":161,"o":32.365,"t":"2026-10-20T18:20:00Z","v":7367,"vw":32.343961},{"c":32.32,"h":32.355,"l":32.32,"n":249,"o":32.335,"t":"2026-10-20T18:25:00Z","v":11345,"vw":32.343906},{"c":32.34,"h":32.36,"l":32.31,"n":265,"o":32.32,"t":"2026-10-20T18:30:00Z","v":10018,"vw":32.327721},{"c":32.28,"h":32.335,"l":32.27,"n":209,"o":32.33,"t":"2026-10-20T18:35:00Z","v":8424,"vw":32.294937},{"c":32.255,"h":32.2887,"l":32.25,"n":253,"o":32.28,"t":"2026-10-20T18:40:00Z","v":9874,"vw":32.265925},{"c":32.27,"h":32.29,"l":32.25,"n":231,"o":32.25,"t":"2026-10-20T18:45:00Z","v":9003,"vw":32.276386},{"c":32.24,"h":32.27,"l":32.21,"n":180,"o":32.265,"t":"2026-10-20T18:50:00Z","v":7578,"vw":32.236146},{"c":32.25,"h":32.265,"l":32.24,"n":188,"o":32.24,"t":"2026-10-20T18:55:00Z","v":7132,"vw":32.252028},{"c":32.24,"h":32.28,"l":32.235,"n":372,"o":32.26,"t":"2026-10-20T19:00:00Z","v":20558,"vw":32.260862},{"c":32.205,"h":32.26,"l":32.19,"n":191,"o":32.235,"t":"2026-10-20T19:05:00Z","v":7345,"vw":32.231424},{"c":32.21,"h":32.24,"l":32.205,"n":231,"o":32.205,"t":"2026-10-20T19:10:00Z","v":10346,"vw":32.21864},{"c":32.215,"h":32.235,"l":32.2,"n":206,"o":32.215,"t":"2026-10-20T19:15:00Z","v":10618,"vw":32.218402},{"c":32.17,"h":32.2,"l":32.16,"n":242,"o":32.19,"t":"2026-10-20T19:20:00Z","v":15230,"vw":32.170283},{"c":32.21,"h":32.22,"l":32.165,"n":319,"o":32.17,"t":"2026-10-20T19:25:00Z","v":15401,"vw":32.183497},{"c":32.22,"h":32.255,"l":32.2,"n":402,"o":32.205,"t":"2026-10-20T19:30:00Z","v":20607,"vw":32.229653},{"c":32.15,"h":32.22,"l":32.13,"n":316,"o":32.22,"t":"2026-10-20T19:35:00Z","v":16792,"vw":32.157086},{"c":32.19,"h":32.22,"l":32.145,"n":379,"o":32.15,"t":"2026-10-20T19:40:00Z","v":21521,"vw":32.174722},{"c":32.22,"h":32.35,"l":32.19,"n":901,"o":32.2,"t":"2026-10-20T19:45:00Z","v":57237,"vw":32.283518},{"c":32.385,"h":32.41,"l":32.24,"n":548,"o":32.24,"t":"2026-10-20T19:50:00Z","v":33775,"vw":32.355472},{"c":32.46,"h":32.49,"l":32.36,"n":1679,"o":32.38,"t":"2026-10-20T19:55:00Z","v":117085,"vw":32.444574},{"c":32.68,"h":32.68,"l":32.45,"n":59,"o":32.45,"t":"2026-10-20T20:00:00Z","v":405917,"vw":32.450072},{"c":32.1799,"h":32.1799,"l":32.1799,"n":1,"o":32.1799,"t":"2026-10-20T23:35:00Z","v":100,"vw":32.1799},{"c":32.18,"h":32.18,"l":32.18,"n":3,"o":32.18,"t":"2026-10-20T23:50:00Z","v":1447,"vw":32.18},{"c":32.89,"h":32.89,"l":32.89,"n":2,"o":32.89,"t":"2026-10-21T08:05:00Z","v":110,"vw":32.89},{"c":32.51,"h":32.51,"l":31.9,"n":11,"o":32.51,"t":"2026-10-21T13:25:00Z","v":567,"vw":32.144},{"c":32.33,"h":32.57,"l":32.33,"n":144,"o":32.45,"t":"2026-10-21T13:30:00Z","v":13436,"vw":32.456044},{"c":32.645,"h":32.645,"l":32.335,"n":94,"o":32.335,"t":"2026-10-21T13:35:00Z","v":2188,"vw":32.517205},{"c":32.68,"h":32.77,"l":32.59,"n":136,"o":32.75,"t":"2026-10-21T13:40:00Z","v":3355,"vw":32.68},{"c":32.675,"h":32.675,"l":32.575,"n":76,"o":32.575,"t":"2026-10-21T13:45:00Z","v":2194,"vw":32.621154},{"c":32.73,"h":32.77,"l":32.67,"n":161,"o":32.725,"t":"2026-10-21T13:50:00Z","v":5115,"vw":32.725358},{"c":32.62,"h":32.78,"l":32.62,"n":144,"o":32.74,"t":"2026-10-21T13:55:00Z","v":3076,"vw":32.677112},{"c":32.48,"h":32.595,"l":32.37,"n":129,"o":32.595,"t":"2026-10-21T14:00:00Z","v":4651,"vw":32.467044},{"c":32.45,"h":32.48,"l":32.39,"n":172,"o":32.48,"t":"2026-10-21T14:05:00Z","v":5927,"vw":32.447023},{"c":32.59,"h":32.595,"l":32.45,"n":182,"o":32.475,"t":"2026-10-21T14:10:00Z","v":8894,"vw":32.54296},{"c":32.68,"h":32.71,"l":32.58,"n":373,"o":32.62,"t":"2026-10-21T14:15:00Z","v":20954,"vw":32.663076},{"c":32.725,"h":32.795,"l":32.68,"n":216,"o":32.68,"t":"2026-10-21T14:20:00Z","v":5282,"vw":32.755009},{"c":32.71,"h":32.805,"l":32.68,"n":166,"o":32.77,"t":"2026-10-21T14:25:00Z","v":4815,"vw":32.752042},{"c":32.71,"h":32.77,"l":32.7,"n":132,"o":32.71,"t":"2026-10-21T14:30:00Z","v":3463,"vw":32.733125},{"c":32.7508,"h":32.7508,"l":32.7,"n":213,"o":32.73,"t":"2026-10-21T14:35:00Z","v":7131,"vw":32.729515},{"c":32.89,"h":32.89,"l":32.75,"n":287,"o":32.75,"t":"2026-10-21T14:40:00Z","v":12100,"vw":32.821046},{"c":32.945,"h":32.97,"l":32.87,"n":289,"o":32.89,"t":"2026-10-21T14:45:00Z","v":15260,"vw":32.922744},{"c":32.945,"h":32.98,"l":32.945,"n":150,"o":32.965,"t":"2026-10-21T14:50:00Z","v":6876,"vw":32.961325},{"c":32.96,"h":32.97,"l":32.95,"n":138,"o":32.95,"t":"2026-10-21T14:55:00Z","v":5364,"vw":32.962483},{"c":32.9,"h":32.98,"l":32.85,"n":229,"o":32.95,"t":"2026-10-21T15:00:00Z","v":13105,"vw":32.938025},{"c":32.84,"h":32.9,"l":32.84,"n":88,"o":32.9,"t":"2026-10-21T15:05:00Z","v":3466,"vw":32.883288},{"c":32.84,"h":32.875,"l":32.84,"n":149,"o":32.875,"t":"2026-10-21T15:10:00Z","v":5977,"vw":32.857928},{"c":32.85,"h":32.85,"l":32.82,"n":130,"o":32.83,"t":"2026-10-21T15:15:00Z","v":7304,"vw":32.836895},{"c":32.8,"h":32.86,"l":32.8,"n":198,"o":32.84,"t":"2026-10-21T15:20:00Z","v":6573,"vw":32.836309},{"c":32.89,"h":32.895,"l":32.79,"n":220,"o":32.79,"t":"2026-10-21T15:25:00Z","v":7022,"vw":32.843143},{"c":32.815,"h":32.9,"l":32.815,"n":112,"o":32.9,"t":"2026-10-21T15:30:00Z","v":4142,"vw":32.86312},{"c":32.76,"h":32.825,"l":32.59,"n":814,"o":32.82,"t":"2026-10-21T15:35:00Z","v":82966,"vw":32.729391},{"c":33.01,"h":33.08,"l":32.75,"n":421,"o":32.75,"t":"2026-10-21T15:40:00Z","v":83307,"vw":32.804646},{"c":33.06,"h":33.06,"l":33.02,"n":196,"o":33.02,"t":"2026-10-21T15:45:00Z","v":11341,"vw":33.037317},{"c":33.05,"h":33.095,"l":33.04,"n":284,"o":33.07,"t":"2026-10-21T15:50:00Z","v":14510,"vw":33.064998},{"c":33.04,"h":33.095,"l":33.04,"n":200,"o":33.06,"t":"2026-10-21T15:55:00Z","v":11386,"vw":33.073817},{"c":32.975,"h":33.05,"l":32.97,"n":184,"o":33.05,"t":"2026-10-21T16:00:00Z","v":10451,"vw":33.020664},{"c":33.06,"h":33.13,"l":32.975,"n":345,"o":32.975,"t":"2026-10-21T16:05:00Z","v":21095,"vw":33.0762},{"c":33.06,"h":33.08,"l":33.015,"n":232,"o":33.04,"t":"2026-10-21T16:10:00Z","v":9748,"vw":33.054898},{"c":33.05,"h":33.06,"l":33.02,"n":179,"o":33.06,"t":"2026-10-21T16:15:00Z","v":7529,"vw":33.03572},{"c":33.07,"h":33.075,"l":33.05,"n":169,"o":33.055,"t":"2026-10-21T16:20:00Z","v":8385,"vw":33.06177},{"c":33.09,"h":33.09,"l":33.06,"n":140,"o":33.07,"t":"2026-10-21T16:25:00Z","v":4936,"vw":33.076481},{"c":33.125,"h":33.1299,"l":33.1,"n":182,"o":33.1,"t":"2026-10-21T16:30:00Z","v":9010,"vw":33.114175},{"c":33.19,"h":33.2,"l":33.13,"n":406,"o":33.13,"t":"2026-10-21T16:35:00Z","v":20396,"vw":33.147678},{"c":33.19,"h":33.21,"l":33.15,"n":377,"o":33.19,"t":"2026-10-21T16:40:00Z","v":16900,"vw":33.180025},{"c":33.18,"h":33.19,"l":33.165,"n":192,"o":33.19,"t":"2026-10-21T16:45:00Z","v":9424,"vw":33.178865},{"c":33.24,"h":33.245,"l":33.19,"n":226,"o":33.19,"t":"2026-10-21T16:50:00Z","v":9996,"vw":33.22192},{"c":33.22,"h":33.26,"l":33.215,"n":231,"o":33.25,"t":"2026-10-21T16:55:00Z","v":10864,"vw":33.240068},{"c":33.23,"h":33.25,"l":33.19,"n":243,"o":33.21,"t":"2026-10-21T17:00:00Z","v":11390,"vw":33.218746},{"c":33.225,"h":33.25,"l":33.225,"n":165,"o":33.23,"t":"2026-10-21T17:05:00Z","v":7891,"vw":33.234742},{"c":33.235,"h":33.245,"l":33.2214,"n":143,"o":33.235,"t":"2026-10-21T17:10:00Z","v":6126,"vw":33.235179},{"c":33.26,"h":33.27,"l":33.24,"n":218,"o":33.24,"t":"2026-10-21T17:15:00Z","v":9742,"vw":33.257287},{"c":33.24,"h":33.285,"l":33.235,"n":248,"o":33.26,"t":"2026-10-21T17:20:00Z","v":12254,"vw":33.263696},{"c":33.26,"h":33.275,"l":33.25,"n":215,"o":33.25,"t":"2026-10-21T17:25:00Z","v":9605,"vw":33.263789},{"c":33.25,"h":33.275,"l":33.24,"n":242,"o":33.26,"t":"2026-10-21T17:30:00Z","v":13046,"vw":33.254023},{"c":33.25,"h":33.265,"l":33.24,"n":175,"o":33.26,"t":"2026-10-21T17:35:00Z","v":13484,"vw":33.247891},{"c":33.28,"h":33.29,"l":33.26,"n":219,"o":33.265,"t":"2026-10-21T17:40:00Z","v":11097,"vw":33.274206},{"c":33.265,"h":33.275,"l":33.26,"n":232,"o":33.275,"t":"2026-10-21T17:45:00Z","v":13471,"vw":33.267507},{"c":33.32,"h":33.325,"l":33.27,"n":293,"o":33.27,"t":"2026-10-21T17:50:00Z","v":12610,"vw":33.301287},{"c":33.28,"h":33.335,"l":33.28,"n":239,"o":33.325,"t":"2026-10-21T17:55:00Z","v":14321,"vw":33.312548},{"c":33.345,"h":33.345,"l":33.27,"n":252,"o":33.285,"t":"2026-10-21T18:00:00Z","v":8274,"vw":33.303826},{"c":33.34,"h":33.355,"l":33.325,"n":255,"o":33.35,"t":"2026-10-21T18:05:00Z","v":12387,"vw":33.335106},{"c":33.3702,"h":33.375,"l":33.35,"n":251,"o":33.35,"t":"2026-10-21T18:10:00Z","v":8991,"vw":33.365211},{"c":33.36,"h":33.41,"l":33.34,"n":417,"o":33.38,"t":"2026-10-21T18:15:00Z","v":21218,"vw":33.374453},{"c":33.365,"h":33.37,"l":33.35,"n":198,"o":33.35,"t":"2026-10-21T18:20:00Z","v":8219,"vw":33.359768},{"c":33.34,"h":33.365,"l":33.32,"n":319,"o":33.365,"t":"2026-10-21T18:25:00Z","v":18012,"vw":33.342468},{"c":33.38,"h":33.395,"l":33.35,"n":377,"o":33.35,"t":"2026-10-21T18:30:00Z","v":19456,"vw":33.378408},{"c":33.285,"h":33.38,"l":33.28,"n":209,"o":33.38,"t":"2026-10-21T18:35:00Z","v":11306,"vw":33.32954},{"c":33.3,"h":33.31,"l":33.29,"n":249,"o":33.3,"t":"2026-10-21T18:40:00Z","v":10075,"vw":33.303372},{"c":33.21,"h":33.31,"l":33.205,"n":399,"o":33.31,"t":"2026-10-21T18:45:00Z","v":25607,"vw":33.274356},{"c":33.245,"h":33.26,"l":33.205,"n":296,"o":33.22,"t":"2026-10-21T18:50:00Z","v":17443,"vw":33.233002},{"c":33.19,"h":33.255,"l":33.19,"n":285,"o":33.245,"t":"2026-10-21T18:55:00Z","v":18564,"vw":33.224207},{"c":33.078,"h":33.19,"l":33.02,"n":468,"o":33.19,"t":"2026-10-21T19:00:00Z","v":26598,"vw":33.08918},{"c":33.09,"h":33.11,"l":32.9801,"n":402,"o":33.07,"t":"2026-10-21T19:05:00Z","v":22784,"vw":33.068673},{"c":33.065,"h":33.09,"l":33.03,"n":377,"o":33.09,"t":"2026-10-21T19:10:00Z","v":20888,"vw":33.052391},{"c":33.165,"h":33.175,"l":33.06,"n":438,"o":33.065,"t":"2026-10-21T19:15:00Z","v":23189,"vw":33.129341},{"c":33.165,"h":33.195,"l":33.135,"n":398,"o":33.17,"t":"2026-10-21T19:20:00Z","v":23984,"vw":33.168384},{"c":33.18,"h":33.22,"l":33.16,"n":441,"o":33.17,"t":"2026-10-21T19:25:00Z","v":26233,"vw":33.189511},{"c":33.205,"h":33.25,"l":33.17,"n":518,"o":33.185,"t":"2026-10-21T19:30:00Z","v":28333,"vw":33.218146},{"c":33.275,"h":33.28,"l":33.2,"n":478,"o":33.205,"t":"2026-10-21T19:35:00Z","v":27426,"vw":33.241881},{"c":33.315,"h":33.315,"l":33.255,"n":628,"o":33.28,"t":"2026-10-21T19:40:00Z","v":33939,"vw":33.27899},{"c":33.335,"h":33.375,"l":33.31,"n":762,"o":33.32,"t":"2026-10-21T19:45:00Z","v":49555,"vw":33.343702},{"c":33.41,"h":33.44,"l":33.32,"n":1087,"o":33.33,"t":"2026-10-21T19:50:00Z","v":79885,"vw":33.385805},{"c":33.46,"h":33.475,"l":33.365,"n":3166,"o":33.41,"t":"2026-10-21T19:55:00Z","v":260572,"vw":33.428981},{"c":33.2,"h":33.45,"l":33.2,"n":107,"o":33.45,"t":"2026-10-21T20:00:00Z","v":619579,"vw":33.449096},{"c":33.15,"h":33.15,"l":33.15,"n":3,"o":33.15,"t":"2026-10-21T20:05:00Z","v":483,"vw":33.15},{"c":33.33,"h":33.34,"l":33.33,"n":16,"o":33.33,"t":"2026-10-21T21:20:00Z","v":1447,"vw":33.331818},{"c":33.18,"h":33.18,"l":33.18,"n":1,"o":33.18,"t":"2026-10-21T21:25:00Z","v":100,"vw":33.18},{"c":32.62,"h":33.18,"l":32.62,"n":13,"o":33.18,"t":"2026-10-21T21:30:00Z","v":605,"vw":32.732},{"c":33.24,"h":33.24,"l":33.24,"n":4,"o":33.24,"t":"2026-10-22T13:10:00Z","v":383,"vw":33.24},{"c":34.0437,"h":34.16,"l":33.5,"n":236,"o":33.5,"t":"2026-10-22T13:30:00Z","v":37752,"vw":33.75558},{"c":34.16,"h":34.16,"l":33.97,"n":154,"o":34.04,"t":"2026-10-22T13:35:00Z","v":7274,"vw":34.028662},{"c":34.18,"h":34.225,"l":34.11,"n":119,"o":34.17,"t":"2026-10-22T13:40:00Z","v":5730,"vw":34.160419},{"c":34.215,"h":34.24,"l":34.12,"n":183,"o":34.18,"t":"2026-10-22T13:45:00Z","v":6749,"vw":34.168171},{"c":34.135,"h":34.225,"l":34.09,"n":234,"o":34.2225,"t":"2026-10-22T13:50:00Z","v":9978,"vw":34.136636},{"c":34.15,"h":34.15,"l":33.97,"n":336,"o":34.09,"t":"2026-10-22T13:55:00Z","v":58279,"vw":34.053855},{"c":33.92,"h":34.12,"l":33.88,"n":598,"o":34.12,"t":"2026-10-22T14:00:00Z","v":62936,"vw":33.970796},{"c":33.74,"h":33.88,"l":33.72,"n":137,"o":33.88,"t":"2026-10-22T14:05:00Z","v":7096,"vw":33.757082},{"c":33.89,"h":33.92,"l":33.73,"n":321,"o":33.7451,"t":"2026-10-22T14:10:00Z","v":18071,"vw":33.792806},{"c":33.9,"h":33.96,"l":33.86,"n":154,"o":33.87,"t":"2026-10-22T14:15:00Z","v":5121,"vw":33.931467},{"c":33.8,"h":33.905,"l":33.78,"n":174,"o":33.87,"t":"2026-10-22T14:20:00Z","v":5546,"vw":33.834643},{"c":33.76,"h":33.82,"l":33.7441,"n":184,"o":33.8,"t":"2026-10-22T14:25:00Z","v":6895,"vw":33.775046},{"c":33.74,"h":33.78,"l":33.665,"n":333,"o":33.78,"t":"2026-10-22T14:30:00Z","v":9916,"vw":33.717643},{"c":33.66,"h":33.725,"l":33.635,"n":268,"o":33.6901,"t":"2026-10-22T14:35:00Z","v":11599,"vw":33.68552},{"c":33.68,"h":33.706,"l":33.63,"n":291,"o":33.67,"t":"2026-10-22T14:40:00Z","v":19749,"vw":33.676878},{"c":33.685,"h":33.7,"l":33.66,"n":280,"o":33.68,"t":"2026-10-22T14:45:00Z","v":15261,"vw":33.683608},{"c":33.86,"h":33.86,"l":33.69,"n":309,"o":33.69,"t":"2026-10-22T14:50:00Z","v":21120,"vw":33.79918},{"c":33.99,"h":34,"l":33.83,"n":398,"o":33.88,"t":"2026-10-22T14:55:00Z","v":19027,"vw":33.926877},{"c":34.05,"h":34.0879,"l":33.97,"n":366,"o":33.99,"t":"2026-10-22T15:00:00Z","v":21918,"vw":34.029253},{"c":34.05,"h":34.13,"l":33.97,"n":231,"o":34.03,"t":"2026-10-22T15:05:00Z","v":14529,"vw":34.036715},{"c":33.96,"h":34.035,"l":33.95,"n":251,"o":34.01,"t":"2026-10-22T15:10:00Z","v":19552,"vw":34.000896},{"c":33.985,"h":34.02,"l":33.96,"n":251,"o":33.96,"t":"2026-10-22T15:15:00Z","v":12640,"vw":33.988389},{"c":34.06,"h":34.115,"l":33.97,"n":493,"o":33.985,"t":"2026-10-22T15:20:00Z","v":37932,"vw":34.017195},{"c":34.105,"h":34.17,"l":34.065,"n":245,"o":34.065,"t":"2026-10-22T15:25:00Z","v":18967,"vw":34.114418},{"c":34.175,"h":34.19,"l":34.125,"n":257,"o":34.14,"t":"2026-10-22T15:30:00Z","v":11445,"vw":34.156273},{"c":34.255,"h":34.27,"l":34.175,"n":302,"o":34.175,"t":"2026-10-22T15:35:00Z","v":22296,"vw":34.218526},{"c":34.23,"h":34.2699,"l":34.2,"n":416,"o":34.255,"t":"2026-10-22T15:40:00Z","v":34995,"vw":34.230379},{"c":34.34,"h":34.35,"l":34.23,"n":329,"o":34.23,"t":"2026-10-22T15:45:00Z","v":30649,"vw":34.277125},{"c":34.35,"h":34.435,"l":34.35,"n":408,"o":34.36,"t":"2026-10-22T15:50:00Z","v":33085,"vw":34.40014},{"c":34.26,"h":34.35,"l":34.26,"n":229,"o":34.34,"t":"2026-10-22T15:55:00Z","v":15127,"vw":34.314967},{"c":34.28,"h":34.28,"l":34.24,"n":240,"o":34.265,"t":"2026-10-22T16:00:00Z","v":10772,"vw":34.253052},{"c":34.455,"h":34.46,"l":34.28,"n":276,"o":34.29,"t":"2026-10-22T16:05:00Z","v":13909,"vw":34.354704},{"c":34.32,"h":34.455,"l":34.315,"n":279,"o":34.455,"t":"2026-10-22T16:10:00Z","v":19984,"vw":34.360154},{"c":34.41,"h":34.44,"l":34.32,"n":236,"o":34.32,"t":"2026-10-22T16:15:00Z","v":12341,"vw":34.387064},{"c":34.465,"h":34.48,"l":34.39,"n":231,"o":34.415,"t":"2026-10-22T16:20:00Z","v":15863,"vw":34.438422},{"c":34.615,"h":34.62,"l":34.455,"n":285,"o":34.465,"t":"2026-10-22T16:25:00Z","v":14788,"vw":34.540161},{"c":34.5,"h":34.6,"l":34.5,"n":227,"o":34.6,"t":"2026-10-22T16:30:00Z","v":15017,"vw":34.566235},{"c":34.31,"h":34.49,"l":34.31,"n":264,"o":34.49,"t":"2026-10-22T16:35:00Z","v":14662,"vw":34.4186},{"c":34.22,"h":34.33,"l":34.21,"n":274,"o":34.32,"t":"2026-10-22T16:40:00Z","v":14110,"vw":34.270473},{"c":34.205,"h":34.24,"l":34.11,"n":230,"o":34.22,"t":"2026-10-22T16:45:00Z","v":10453,"vw":34.175202},{"c":34.215,"h":34.225,"l":34.13,"n":199,"o":34.2,"t":"2026-10-22T16:50:00Z","v":8289,"vw":34.167964},{"c":34.38,"h":34.385,"l":34.22,"n":266,"o":34.22,"t":"2026-10-22T16:55:00Z","v":10715,"vw":34.307909},{"c":34.13,"h":34.38,"l":34.13,"n":384,"o":34.38,"t":"2026-10-22T17:00:00Z","v":22763,"vw":34.274203},{"c":34.18,"h":34.24,"l":34.13,"n":288,"o":34.13,"t":"2026-10-22T17:05:00Z","v":16378,"vw":34.187871},{"c":34.13,"h":34.165,"l":34.065,"n":306,"o":34.15,"t":"2026-10-22T17:10:00Z","v":18541,"vw":34.11257},{"c":34.03,"h":34.16,"l":34.03,"n":280,"o":34.11,"t":"2026-10-22T17:15:00Z","v":15224,"vw":34.095957},{"c":34.065,"h":34.08,"l":34.02,"n":365,"o":34.02,"t":"2026-10-22T17:20:00Z","v":21705,"vw":34.044994},{"c":33.985,"h":34.07,"l":33.95,"n":370,"o":34.065,"t":"2026-10-22T17:25:00Z","v":22824,"vw":34.005177},{"c":34.075,"h":34.075,"l":33.96,"n":367,"o":33.985,"t":"2026-10-22T17:30:00Z","v":23674,"vw":33.994533},{"c":34.13,"h":34.145,"l":34.03,"n":351,"o":34.06,"t":"2026-10-22T17:35:00Z","v":19950,"vw":34.076714},{"c":34.17,"h":34.17,"l":34.1,"n":240,"o":34.1,"t":"2026-10-22T17:40:00Z","v":13976,"vw":34.136555},{"c":34.21,"h":34.3,"l":34.16,"n":229,"o":34.16,"t":"2026-10-22T17:45:00Z","v":12134,"vw":34.223294},{"c":34.29,"h":34.29,"l":34.21,"n":206,"o":34.21,"t":"2026-10-22T17:50:00Z","v":8586,"vw":34.250112},{"c":34.3,"h":34.32,"l":34.27,"n":273,"o":34.29,"t":"2026-10-22T17:55:00Z","v":11602,"vw":34.296921},{"c":34.07,"h":34.285,"l":34.07,"n":287,"o":34.285,"t":"2026-10-22T18:00:00Z","v":10511,"vw":34.179746},{"c":34.16,"h":34.22,"l":34.09,"n":267,"o":34.09,"t":"2026-10-22T18:05:00Z","v":13232,"vw":34.162274},{"c":34.2,"h":34.2,"l":34.13,"n":214,"o":34.16,"t":"2026-10-22T18:10:00Z","v":12210,"vw":34.16761},{"c":34.385,"h":34.39,"l":34.22,"n":230,"o":34.22,"t":"2026-10-22T18:15:00Z","v":8088,"vw":34.322891},{"c":34.37,"h":34.4,"l":34.3547,"n":303,"o":34.4,"t":"2026-10-22T18:20:00Z","v":13935,"vw":34.3832},{"c":34.31,"h":34.365,"l":34.3,"n":168,"o":34.36,"t":"2026-10-22T18:25:00Z","v":6418,"vw":34.338559},{"c":34.27,"h":34.3,"l":34.24,"n":243,"o":34.3,"t":"2026-10-22T18:30:00Z","v":10746,"vw":34.270164},{"c":34.31,"h":34.33,"l":34.275,"n":205,"o":34.275,"t":"2026-10-22T18:35:00Z","v":8712,"vw":34.300215},{"c":34.31,"h":34.31,"l":34.24,"n":357,"o":34.3,"t":"2026-10-22T18:40:00Z","v":18216,"vw":34.27502},{"c":34.19,"h":34.31,"l":34.19,"n":229,"o":34.31,"t":"2026-10-22T18:45:00Z","v":11040,"vw":34.279245},{"c":34.15,"h":34.22,"l":34.05,"n":290,"o":34.21,"t":"2026-10-22T18:50:00Z","v":12051,"vw":34.147276},{"c":34.14,"h":34.17,"l":34.13,"n":231,"o":34.17,"t":"2026-10-22T18:55:00Z","v":7301,"vw":34.158904},{"c":34.175,"h":34.175,"l":34.08,"n":428,"o":34.15,"t":"2026-10-22T19:00:00Z","v":23188,"vw":34.125241},{"c":34.22,"h":34.27,"l":34.18,"n":273,"o":34.19,"t":"2026-10-22T19:05:00Z","v":13676,"vw":34.227963},{"c":34.285,"h":34.285,"l":34.21,"n":245,"o":34.24,"t":"2026-10-22T19:10:00Z","v":11782,"vw":34.241063},{"c":34.375,"h":34.375,"l":34.285,"n":291,"o":34.285,"t":"2026-10-22T19:15:00Z","v":15130,"vw":34.329633},{"c":34.45,"h":34.465,"l":34.39,"n":333,"o":34.39,"t":"2026-10-22T19:20:00Z","v":16333,"vw":34.427375},{"c":34.45,"h":34.455,"l":34.405,"n":454,"o":34.455,"t":"2026-10-22T19:25:00Z","v":16559,"vw":34.430304},{"c":34.41,"h":34.47,"l":34.385,"n":531,"o":34.455,"t":"2026-10-22T19:30:00Z","v":22823,"vw":34.428631},{"c":34.31,"h":34.44,"l":34.2975,"n":446,"o":34.42,"t":"2026-10-22T19:35:00Z","v":17729,"vw":34.37706},{"c":34.265,"h":34.325,"l":34.24,"n":529,"o":34.31,"t":"2026-10-22T19:40:00Z","v":24222,"vw":34.284838},{"c":34.21,"h":34.28,"l":34.18,"n":587,"o":34.28,"t":"2026-10-22T19:45:00Z","v":30012,"vw":34.213286},{"c":34.25,"h":34.26,"l":34.17,"n":775,"o":34.21,"t":"2026-10-22T19:50:00Z","v":45933,"vw":34.234347},{"c":34.22,"h":34.24,"l":34.16,"n":2513,"o":34.24,"t":"2026-10-22T19:55:00Z","v":159964,"vw":34.198947},{"c":34.21,"h":34.21,"l":34.21,"n":69,"o":34.21,"t":"2026-10-22T20:00:00Z","v":297362,"vw":34.21}],"history":[{"c":32.26,"h":32.6,"l":32.15,"n":9040,"o":32.36,"t":"2024-10-21T04:00:00Z","v":421266,"vw":32.330887},{"c":32,"h":32.44,"l":31.93,"n":8097,"o":32.14,"t":"2024-10-22T04:00:00Z","v":404263,"vw":32.033962},{"c":31.6,"h":32.11,"l":31.52,"n":12712,"o":31.92,"t":"2024-10-23T04:00:00Z","v":676155,"vw":31.742669},{"c":31.79,"h":32.06,"l":31.57,"n":9982,"o":31.7,"t":"2024-10-24T04:00:00Z","v":578768,"vw":31.776615},{"c":31.98,"h":32.265,"l":31.89,"n":9268,"o":31.92,"t":"2024-10-25T04:00:00Z","v":371136,"vw":32.063417},{"c":32.13,"h":32.61,"l":32.13,"n":10216,"o":32.26,"t":"2024-10-28T04:00:00Z","v":380970,"vw":32.271699},{"c":32.6,"h":32.72,"l":32.1214,"n":12690,"o":32.15,"t":"2024-10-29T04:00:00Z","v":634707,"vw":32.529955},{"c":32.41,"h":33.14,"l":32.4,"n":12474,"o":32.6,"t":"2024-10-30T04:00:00Z","v":525578,"vw":32.622165},{"c":32.23,"h":32.55,"l":31.81,"n":13162,"o":32.46,"t":"2024-10-31T04:00:00Z","v":689544,"vw":32.179496},{"c":33.23,"h":33.25,"l":32.31,"n":15040,"o":32.47,"t":"2024-11-01T04:00:00Z","v":1369930,"vw":33.036634},{"c":33.38,"h":33.69,"l":32.88,"n":16642,"o":33.32,"t":"2024-11-04T05:00:00Z","v":1209302,"vw":33.38511},{"c":28.47,"h":30.81,"l":28.3,"n":40121,"o":30.42,"t":"2024-11-05T05:00:00Z","v":2838465,"vw":29.020696},{"c":29.33,"h":29.9,"l":28.8,"n":25882,"o":29.49,"t":"2024-11-06T05:00:00Z","v":1550354,"vw":29.315843},{"c":29.31,"h":29.415,"l":28.88,"n":14962,"o":29.34,"t":"2024-11-07T05:00:00Z","v":1473492,"vw":29.203983},{"c":29.89,"h":30.06,"l":28.79,"n":17596,"o":29.36,"t":"2024-11-08T05:00:00Z","v":1570739,"vw":29.769244},{"c":29.79,"h":30.09,"l":29.24,"n":15077,"o":30,"t":"2024-11-11T05:00:00Z","v":1034646,"vw":29.679058},{"c":29.45,"h":29.85,"l":29.22,"n":14637,"o":29.62,"t":"2024-11-12T05:00:00Z","v":871040,"vw":29.446857},{"c":29.76,"h":30.01,"l":29.43,"n":14680,"o":29.52,"t":"2024-11-13T05:00:00Z","v":753918,"vw":29.771629},{"c":29.59,"h":30.015,"l":29.35,"n":13040,"o":29.79,"t":"2024-11-14T05:00:00Z","v":1134659,"vw":29.626503},{"c":28.97,"h":29.5,"l":28.77,"n":11267,"o":29.48,"t":"2024-11-15T05:00:00Z","v":746851,"vw":28.999256},{"c":29.21,"h":29.49,"l":28.69,"n":11631,"o":29.15,"t":"2024-11-18T05:00:00Z","v":711733,"vw":29.1097},{"c":29.5,"h":29.6,"l":28.63,"n":11219,"o":28.92,"t":"2024-11-19T05:00:00Z","v":635181,"vw":29.44142},{"c":29.97,"h":30.02,"l":29.3,"n":10365,"o":29.58,"t":"2024-11-20T05:00:00Z","v":636429,"vw":29.818216},{"c":30.37,"h":30.77,"l":30.0606,"n":14218,"o":30.23,"t":"2024-11-21T05:00:00Z","v":871291,"vw":30.434513},{"c":30.7,"h":30.87,"l":30.48,"n":11581,"o":30.58,"t":"2024-11-22T05:00:00Z","v":707210,"vw":30.695595},{"c":31.13,"h":31.55,"l":31.02,"n":13665,"o":31.02,"t":"2024-11-25T05:00:00Z","v":1004488,"vw":31.17474},{"c":31.27,"h":31.53,"l":31.005,"n":10985,"o":31.2,"t":"2024-11-26T05:00:00Z","v":505922,"vw":31.314627},{"c":30.93,"h":31.35,"l":30.783,"n":10377,"o":31.25,"t":"2024-11-27T05:00:00Z","v":634056,"vw":30.983291},{"c":30.9,"h":31.07,"l":30.8401,"n":4957,"o":30.98,"t":"2024-11-29T05:00:00Z","v":267193,"vw":30.921709},{"c":31.41,"h":31.65,"l":30.7,"n":16653,"o":30.91,"t":"2024-12-02T05:00:00Z","v":921465,"vw":31.405234},{"c":31.69,"h":31.95,"l":31.19,"n":13627,"o":31.2,"t":"2024-12-03T05:00:00Z","v":888932,"vw":31.706417},{"c":31.83,"h":32.21,"l":31.53,"n":12013,"o":32,"t":"2024-12-04T05:00:00Z","v":836761,"vw":31.820896},{"c":32.33,"h":32.7,"l":31.8786,"n":15257,"o":32,"t":"2024-12-05T05:00:00Z","v":1392071,"vw":32.390055},{"c":32.11,"h":32.79,"l":31.97,"n":12326,"o":32.75,"t":"2024-12-06T05:00:00Z","v":632558,"vw":32.195789},{"c":32.42,"h":32.78,"l":32.16,"n":13225,"o":32.23,"t":"2024-12-09T05:00:00Z","v":674068,"vw":32.475991},{"c":32.51,"h":32.64,"l":31.97,"n":13291,"o":32.16,"t":"2024-12-10T05:00:00Z","v":665658,"vw":32.464111},{"c":32.57,"h":32.76,"l":32.18,"n":14259,"o":32.5,"t":"2024-12-11T05:00:00Z","v":1295629,"vw":32.515089},{"c":33.08,"h":33.1,"l":32.46,"n":13530,"o":32.46,"t":"2024-12-12T05:00:00Z","v":646164,"vw":32.961964},{"c":32.3,"h":33.1,"l":32.08,"n":12635,"o":32.99,"t":"2024-12-13T05:00:00Z","v":748872,"vw":32.374424},{"c":32.8,"h":33.0767,"l":32.15,"n":14057,"o":32.15,"t":"2024-12-16T05:00:00Z","v":717957,"vw":32.773855},{"c":32.81,"h":33.15,"l":32.64,"n":10059,"o":32.72,"t":"2024-12-17T05:00:00Z","v":579941,"vw":32.847878},{"c":31.63,"h":33.2,"l":31.48,"n":12181,"o":32.97,"t":"2024-12-18T05:00:00Z","v":804953,"vw":31.974279},{"c":32.23,"h":32.36,"l":31.658,"n":13111,"o":31.81,"t":"2024-12-19T05:00:00Z","v":631919,"vw":32.161725},{"c":32.23,"h":32.75,"l":31.835,"n":13521,"o":31.91,"t":"2024-12-20T05:00:00Z","v":2337511,"vw":32.267639},{"c":32.15,"h":32.4,"l":32.01,"n":10835,"o":32.25,"t":"2024-12-23T05:00:00Z","v":468012,"vw":32.154405},{"c":32.1,"h":32.255,"l":31.82,"n":5947,"o":32.17,"t":"2024-12-24T05:00:00Z","v":350612,"vw":31.989312},{"c":32.18,"h":32.38,"l":31.85,"n":8791,"o":31.98,"t":"2024-12-26T05:00:00Z","v":408986,"vw":32.168145},{"c":31.61,"h":32.22,"l":31.5,"n":8693,"o":32.11,"t":"2024-12-27T05:00:00Z","v":434089,"vw":31.661621},{"c":31.02,"h":31.39,"l":30.91,"n":10771,"o":31.39,"t":"2024-12-30T05:00:00Z","v":511429,"vw":31.07377},{"c":31.15,"h":31.39,"l":30.9301,"n":9780,"o":31.19,"t":"2024-12-31T05:00:00Z","v":828475,"vw":31.136116},{"c":30.66,"h":31.61,"l":30.64,"n":14387,"o":31.52,"t":"2025-01-02T05:00:00Z","v":876999,"vw":30.821584},{"c":30.91,"h":31.045,"l":30.31,"n":11879,"o":30.77,"t":"2025-01-03T05:00:00Z","v":550349,"vw":30.842342},{"c":31.61,"h":32.02,"l":31.07,"n":14136,"o":31.07,"t":"2025-01-06T05:00:00Z","v":799902,"vw":31.702027},{"c":31.29,"h":32.14,"l":30.991,"n":12454,"o":31.75,"t":"2025-01-07T05:00:00Z","v":617296,"vw":31.374429},{"c":31.12,"h":31.26,"l":30.5,"n":11930,"o":31.01,"t":"2025-01-08T05:00:00Z","v":672592,"vw":31.054542},{"c":30.32,"h":30.755,"l":30.05,"n":11808,"o":30.62,"t":"2025-01-10T05:00:00Z","v":654673,"vw":30.373306},{"c":30.33,"h":30.615,"l":29.7701,"n":13447,"o":30.06,"t":"2025-01-13T05:00:00Z","v":903620,"vw":30.372049},{"c":30.63,"h":30.94,"l":30.36,"n":11915,"o":30.61,"t":"2025-01-14T05:00:00Z","v":696218,"vw":30.602651},{"c":31.15,"h":31.38,"l":30.82,"n":13875,"o":31.08,"t":"2025-01-15T05:00:00Z","v":740609,"vw":31.159817},{"c":31,"h":31.42,"l":31,"n":14277,"o":31.25,"t":"2025-01-16T05:00:00Z","v":1011148,"vw":31.10227},{"c":30.59,"h":31.19,"l":30.23,"n":14723,"o":31.1,"t":"2025-01-17T05:00:00Z","v":1141263,"vw":30.595771},{"c":31.62,"h":31.68,"l":30.64,"n":13902,"o":30.64,"t":"2025-01-21T05:00:00Z","v":909507,"vw":31.496365},{"c":32.08,"h":32.369,"l":31.71,"n":11207,"o":31.79,"t":"2025-01-22T05:00:00Z","v":668869,"vw":32.079442},{"c":32.17,"h":32.19,"l":31.57,"n":12419,"o":31.81,"t":"2025-01-23T05:00:00Z","v":832384,"vw":31.990769},{"c":31.95,"h":32.36,"l":31.9,"n":9996,"o":32.29,"t":"2025-01-24T05:00:00Z","v":598929,"vw":32.065461},{"c":32.25,"h":32.575,"l":31.393,"n":14200,"o":31.54,"t":"2025-01-27T05:00:00Z","v":907894,"vw":32.185907},{"c":32.78,"h":33.03,"l":32.1,"n":15913,"o":32.19,"t":"2025-01-28T05:00:00Z","v":760213,"vw":32.743584},{"c":32.36,"h":32.6,"l":32.06,"n":12461,"o":32.46,"t":"2025-01-29T05:00:00Z","v":744757,"vw":32.33224},{"c":32.41,"h":32.74,"l":32.32,"n":10476,"o":32.32,"t":"2025-01-30T05:00:00Z","v":506361,"vw":32.520643},{"c":31.91,"h":32.67,"l":31.73,"n":12978,"o":32.5,"t":"2025-01-31T05:00:00Z","v":880829,"vw":32.020917},{"c":31.53,"h":31.795,"l":30.875,"n":13135,"o":31.21,"t":"2025-02-03T05:00:00Z","v":618723,"vw":31.538421},{"c":31.92,"h":31.965,"l":31.48,"n":12833,"o":31.78,"t":"2025-02-04T05:00:00Z","v":687164,"vw":31.846415},{"c":31.65,"h":32.1088,"l":31.61,"n":14010,"o":32,"t":"2025-02-05T05:00:00Z","v":850356,"vw":31.765552},{"c":30.8,"h":31.775,"l":30.78,"n":15768,"o":31.69,"t":"2025-02-06T05:00:00Z","v":800648,"vw":31.092507},{"c":30.85,"h":31.3,"l":30.77,"n":16009,"o":30.97,"t":"2025-02-07T05:00:00Z","v":874324,"vw":30.949567},{"c":30.93,"h":31.339,"l":30.82,"n":18133,"o":31.19,"t":"2025-02-10T05:00:00Z","v":1136801,"vw":30.963049},{"c":30.89,"h":31.17,"l":30.43,"n":16956,"o":30.79,"t":"2025-02-11T05:00:00Z","v":1160161,"vw":30.762088},{"c":24.62,"h":25.69,"l":22.73,"n":44430,"o":23.25,"t":"2025-02-12T05:00:00Z","v":4134483,"vw":24.873988},{"c":24.83,"h":25.1,"l":24.5701,"n":29262,"o":24.79,"t":"2025-02-13T05:00:00Z","v":2113653,"vw":24.765887},{"c":24.8,"h":24.94,"l":24.51,"n":20027,"o":24.94,"t":"2025-02-14T05:00:00Z","v":1501573,"vw":24.738829},{"c":24.93,"h":24.93,"l":24.48,"n":20765,"o":24.8,"t":"2025-02-18T05:00:00Z","v":1554915,"vw":24.737631},{"c":24.39,"h":24.775,"l":24.38,"n":17824,"o":24.75,"t":"2025-02-19T05:00:00Z","v":1328132,"vw":24.480042},{"c":23.9,"h":24.38,"l":23.46,"n":24042,"o":24.36,"t":"2025-02-20T05:00:00Z","v":1751242,"vw":23.835938},{"c":23.32,"h":24.065,"l":23.2,"n":19720,"o":23.94,"t":"2025-02-21T05:00:00Z","v":1267654,"vw":23.421683},{"c":24.22,"h":24.23,"l":23.2,"n":22394,"o":23.55,"t":"2025-02-24T05:00:00Z","v":1857642,"vw":23.94876},{"c":24.3,"h":24.53,"l":24.045,"n":26609,"o":24.18,"t":"2025-02-25T05:00:00Z","v":2172092,"vw":24.295471},{"c":23.98,"h":24.39,"l":23.95,"n":21116,"o":24.25,"t":"2025-02-26T05:00:00Z","v":1469642,"vw":24.065385},{"c":23.46,"h":24.08,"l":23.45,"n":18482,"o":24.05,"t":"2025-02-27T05:00:00Z","v":1218166,"vw":23.674578},{"c":23.84,"h":23.84,"l":23.19,"n":24283,"o":23.39,"t":"2025-02-28T05:00:00Z","v":2099520,"vw":23.548084},{"c":23.38,"h":23.98,"l":23.25,"n":27980,"o":23.98,"t":"2025-03-03T05:00:00Z","v":2297372,"vw":23.384955},{"c":23.26,"h":23.75,"l":23.15,"n":25732,"o":23.16,"t":"2025-03-04T05:00:00Z","v":1779265,"vw":23.261342},{"c":23.53,"h":23.56,"l":22.82,"n":20646,"o":23.18,"t":"2025-03-05T05:00:00Z","v":1610042,"vw":23.346345},{"c":22.98,"h":23.39,"l":22.79,"n":17133,"o":23.21,"t":"2025-03-06T05:00:00Z","v":1009712,"vw":23.057107},{"c":23.05,"h":23.24,"l":22.62,"n":19211,"o":22.88,"t":"2025-03-07T05:00:00Z","v":1327145,"vw":22.959121},{"c":22.52,"h":23.57,"l":22.46,"n":30185,"o":23.17,"t":"2025-03-10T04:00:00Z","v":2033062,"vw":22.75402},{"c":22.34,"h":22.82,"l":22.14,"n":25482,"o":22.39,"t":"2025-03-11T04:00:00Z","v":1928526,"vw":22.414221},{"c":22.28,"h":22.54,"l":22.19,"n":21805,"o":22.46,"t":"2025-03-12T04:00:00Z","v":1619518,"vw":22.341956},{"c":21.95,"h":22.25,"l":21.8,"n":21966,"o":22.12,"t":"2025-03-13T04:00:00Z","v":1220502,"vw":22.033439},{"c":22.69,"h":22.89,"l":22.1,"n":20911,"o":22.22,"t":"2025-03-14T04:00:00Z","v":1393536,"vw":22.624843},{"c":23.29,"h":23.68,"l":22.74,"n":21005,"o":22.74,"t":"2025-03-17T04:00:00Z","v":1639819,"vw":23.272264},{"c":23.27,"h":23.49,"l":23.125,"n":19428,"o":23.15,"t":"2025-03-18T04:00:00Z","v":1448928,"vw":23.300208},{"c":23.35,"h":23.81,"l":23.2361,"n":18323,"o":23.37,"t":"2025-03-19T04:00:00Z","v":1138736,"vw":23.421728},{"c":22.87,"h":23.28,"l":22.78,"n":15264,"o":23.15,"t":"2025-03-20T04:00:00Z","v":1082100,"vw":22.943367},{"c":22.9,"h":22.99,"l":22.52,"n":23788,"o":22.62,"t":"2025-03-21T04:00:00Z","v":19695997,"vw":22.88972},{"c":24.26,"h":24.325,"l":23.24,"n":24513,"o":23.44,"t":"2025-03-24T04:00:00Z","v":2117727,"vw":24.003596},{"c":23.86,"h":24.4,"l":23.5,"n":20264,"o":24.13,"t":"2025-03-25T04:00:00Z","v":1419232,"vw":23.80461},{"c":23.72,"h":23.88,"l":23.44,"n":19338,"o":23.76,"t":"2025-03-26T04:00:00Z","v":1287779,"vw":23.664553},{"c":23.62,"h":23.85,"l":23.403,"n":17061,"o":23.59,"t":"2025-03-27T04:00:00Z","v":1110684,"vw":23.654751},{"c":22.98,"h":23.66,"l":22.92,"n":16859,"o":23.5,"t":"2025-03-28T04:00:00Z","v":2241364,"vw":23.023922},{"c":22.48,"h":22.755,"l":22.16,"n":17495,"o":22.7,"t":"2025-03-31T04:00:00Z","v":1476219,"vw":22.40488},{"c":22.75,"h":22.91,"l":22.42,"n":15812,"o":22.55,"t":"2025-04-01T04:00:00Z","v":1036791,"vw":22.699584},{"c":22.93,"h":23.19,"l":22.39,"n":16113,"o":22.48,"t":"2025-04-02T04:00:00Z","v":1029016,"vw":22.930256},{"c":21.3,"h":22.15,"l":21.285,"n":21536,"o":22.14,"t":"2025-04-03T04:00:00Z","v":1249524,"vw":21.521948},{"c":19.73,"h":20.86,"l":19.43,"n":21523,"o":20.6,"t":"2025-04-04T04:00:00Z","v":1487085,"vw":19.838015},{"c":19.2,"h":20.21,"l":18.43,"n":19820,"o":18.93,"t":"2025-04-07T04:00:00Z","v":1459989,"vw":19.186865},{"c":19.32,"h":20.32,"l":18.99,"n":22200,"o":20.32,"t":"2025-04-08T04:00:00Z","v":1452928,"vw":19.580212},{"c":21.58,"h":21.7,"l":19.16,"n":19810,"o":19.17,"t":"2025-04-09T04:00:00Z","v":1508143,"vw":20.742417},{"c":20.62,"h":21.19,"l":20.23,"n":19770,"o":21.07,"t":"2025-04-10T04:00:00Z","v":1323181,"vw":20.724173},{"c":20.45,"h":20.6,"l":19.895,"n":15596,"o":20.6,"t":"2025-04-11T04:00:00Z","v":1036146,"vw":20.387728},{"c":20.51,"h":20.98,"l":20.29,"n":10425,"o":20.98,"t":"2025-04-14T04:00:00Z","v":786763,"vw":20.558286},{"c":20.53,"h":20.85,"l":20.37,"n":12114,"o":20.51,"t":"2025-04-15T04:00:00Z","v":976669,"vw":20.54881},{"c":20.27,"h":20.59,"l":20,"n":13142,"o":20.47,"t":"2025-04-16T04:00:00Z","v":1252448,"vw":20.269748},{"c":20.35,"h":20.495,"l":20.185,"n":10465,"o":20.35,"t":"2025-04-17T04:00:00Z","v":819612,"vw":20.365546},{"c":19.95,"h":20.19,"l":19.75,"n":13689,"o":20.11,"t":"2025-04-21T04:00:00Z","v":1107459,"vw":19.941257},{"c":20.19,"h":20.415,"l":19.71,"n":15463,"o":20.19,"t":"2025-04-22T04:00:00Z","v":1389378,"vw":20.178497},{"c":20.77,"h":21.37,"l":20.6,"n":15755,"o":21.06,"t":"2025-04-23T04:00:00Z","v":1494990,"vw":20.826181},{"c":21.51,"h":21.56,"l":20.7301,"n":11359,"o":20.95,"t":"2025-04-24T04:00:00Z","v":777652,"vw":21.454752},{"c":21.61,"h":21.695,"l":21.3338,"n":11627,"o":21.48,"t":"2025-04-25T04:00:00Z","v":710241,"vw":21.595073},{"c":21.58,"h":22.15,"l":21.39,"n":14001,"o":21.75,"t":"2025-04-28T04:00:00Z","v":738135,"vw":21.636763},{"c":21.72,"h":21.82,"l":21.52,"n":12017,"o":21.52,"t":"2025-04-29T04:00:00Z","v":728746,"vw":21.715487},{"c":21.5,"h":21.55,"l":21.1,"n":10889,"o":21.43,"t":"2025-04-30T04:00:00Z","v":877895,"vw":21.428463},{"c":21.64,"h":21.955,"l":21.4531,"n":13859,"o":21.82,"t":"2025-05-01T04:00:00Z","v":863757,"vw":21.681846},{"c":22.07,"h":22.19,"l":21.7684,"n":12153,"o":22.01,"t":"2025-05-02T04:00:00Z","v":664114,"vw":22.034709},{"c":22.1,"h":22.46,"l":21.75,"n":12861,"o":21.94,"t":"2025-05-05T04:00:00Z","v":743095,"vw":22.22117},{"c":21.95,"h":22.22,"l":21.8,"n":17624,"o":21.86,"t":"2025-05-06T04:00:00Z","v":1318658,"vw":21.976107},{"c":22.34,"h":22.78,"l":21.3,"n":25771,"o":21.51,"t":"2025-05-07T04:00:00Z","v":1958418,"vw":22.247342},{"c":22.65,"h":22.88,"l":22.28,"n":17484,"o":22.35,"t":"2025-05-08T04:00:00Z","v":1245829,"vw":22.673898},{"c":22.48,"h":22.92,"l":22.37,"n":15748,"o":22.86,"t":"2025-05-09T04:00:00Z","v":1164298,"vw":22.529294},{"c":23.59,"h":23.64,"l":23.12,"n":17977,"o":23.36,"t":"2025-05-12T04:00:00Z","v":1370335,"vw":23.528036},{"c":23.55,"h":23.68,"l":23.38,"n":17903,"o":23.62,"t":"2025-05-13T04:00:00Z","v":1130459,"vw":23.539567},{"c":23.34,"h":23.68,"l":23.2,"n":16014,"o":23.43,"t":"2025-05-14T04:00:00Z","v":846172,"vw":23.368448},{"c":23.12,"h":23.41,"l":23.04,"n":12362,"o":23.19,"t":"2025-05-15T04:00:00Z","v":1064466,"vw":23.146012},{"c":22.9,"h":23.16,"l":22.71,"n":14351,"o":23.15,"t":"2025-05-16T04:00:00Z","v":1051607,"vw":22.888196},{"c":22.66,"h":22.81,"l":22.53,"n":12511,"o":22.63,"t":"2025-05-19T04:00:00Z","v":862105,"vw":22.693462},{"c":22.49,"h":22.82,"l":22.44,"n":12287,"o":22.67,"t":"2025-05-20T04:00:00Z","v":823468,"vw":22.558038},{"c":21.82,"h":22.3,"l":21.7,"n":13264,"o":22.19,"t":"2025-05-21T04:00:00Z","v":1180408,"vw":21.893346},{"c":22.08,"h":22.235,"l":21.72,"n":13335,"o":21.83,"t":"2025-05-22T04:00:00Z","v":886831,"vw":22.10236},{"c":21.54,"h":21.8,"l":21.495,"n":13505,"o":21.6,"t":"2025-05-23T04:00:00Z","v":738316,"vw":21.586176},{"c":21.93,"h":21.97,"l":21.54,"n":15330,"o":21.92,"t":"2025-05-27T04:00:00Z","v":937194,"vw":21.884208},{"c":21.67,"h":22.105,"l":21.595,"n":16250,"o":21.9,"t":"2025-05-28T04:00:00Z","v":1012242,"vw":21.742025},{"c":21.81,"h":21.87,"l":21.42,"n":16506,"o":21.87,"t":"2025-05-29T04:00:00Z","v":834812,"vw":21.713375},{"c":21.96,"h":21.97,"l":21.49,"n":17346,"o":21.77,"t":"2025-05-30T04:00:00Z","v":1743185,"vw":21.896165},{"c":21.89,"h":22.01,"l":21.52,"n":16801,"o":21.96,"t":"2025-06-02T04:00:00Z","v":905227,"vw":21.813935},{"c":22.27,"h":22.28,"l":21.74,"n":13927,"o":21.87,"t":"2025-06-03T04:00:00Z","v":840517,"vw":22.167088},{"c":22.33,"h":22.47,"l":22.08,"n":15611,"o":22.35,"t":"2025-06-04T04:00:00Z","v":872839,"vw":22.283866},{"c":22.17,"h":22.52,"l":22.135,"n":12118,"o":22.38,"t":"2025-06-05T04:00:00Z","v":766039,"vw":22.270601},{"c":22.38,"h":22.51,"l":22.21,"n":13220,"o":22.43,"t":"2025-06-06T04:00:00Z","v":826171,"vw":22.381702},{"c":22.58,"h":22.8,"l":22.465,"n":15544,"o":22.47,"t":"2025-06-09T04:00:00Z","v":897036,"vw":22.638777},{"c":22.77,"h":22.9,"l":22.59,"n":17347,"o":22.75,"t":"2025-06-10T04:00:00Z","v":1153491,"vw":22.775521},{"c":22.19,"h":22.89,"l":22.155,"n":15922,"o":22.81,"t":"2025-06-11T04:00:00Z","v":900504,"vw":22.330143},{"c":22.19,"h":22.33,"l":21.86,"n":13914,"o":21.96,"t":"2025-06-12T04:00:00Z","v":815175,"vw":22.185251},{"c":21.45,"h":22.01,"l":21.35,"n":14282,"o":21.76,"t":"2025-06-13T04:00:00Z","v":734754,"vw":21.610273},{"c":22.04,"h":22.08,"l":21.495,"n":15612,"o":21.5,"t":"2025-06-16T04:00:00Z","v":941144,"vw":21.965407},{"c":22.15,"h":22.37,"l":21.91,"n":15017,"o":21.91,"t":"2025-06-17T04:00:00Z","v":1152743,"vw":22.17976},{"c":21.99,"h":22.49,"l":21.9,"n":17517,"o":22.1,"t":"2025-06-18T04:00:00Z","v":1315419,"vw":22.087305},{"c":21.35,"h":22.1937,"l":21.3,"n":17714,"o":22.02,"t":"2025-06-20T04:00:00Z","v":2309430,"vw":21.446537},{"c":21.35,"h":21.37,"l":20.8,"n":16765,"o":21.29,"t":"2025-06-23T04:00:00Z","v":1335654,"vw":21.274336},{"c":21.82,"h":21.99,"l":21.565,"n":15347,"o":21.59,"t":"2025-06-24T04:00:00Z","v":1064704,"vw":21.816843},{"c":21.58,"h":22.0307,"l":21.45,"n":14655,"o":21.96,"t":"2025-06-25T04:00:00Z","v":845143,"vw":21.618027},{"c":21.73,"h":21.75,"l":21.32,"n":17872,"o":21.62,"t":"2025-06-26T04:00:00Z","v":940487,"vw":21.662237},{"c":21.92,"h":22,"l":21.58,"n":16006,"o":21.77,"t":"2025-06-27T04:00:00Z","v":3200947,"vw":21.896539},{"c":22.31,"h":22.37,"l":21.94,"n":14772,"o":22,"t":"2025-06-30T04:00:00Z","v":1100861,"vw":22.274889},{"c":23.14,"h":23.46,"l":22.475,"n":23404,"o":22.5,"t":"2025-07-01T04:00:00Z","v":1211345,"vw":23.062836},{"c":23.19,"h":23.2826,"l":22.93,"n":16807,"o":23.18,"t":"2025-07-02T04:00:00Z","v":963029,"vw":23.133058},{"c":23.21,"h":23.58,"l":23.21,"n":11027,"o":23.32,"t":"2025-07-03T04:00:00Z","v":1204859,"vw":23.280324},{"c":22.82,"h":23.485,"l":22.76,"n":18343,"o":23.2,"t":"2025-07-07T04:00:00Z","v":1058714,"vw":22.903173},{"c":22.89,"h":23.28,"l":22.83,"n":14230,"o":22.89,"t":"2025-07-08T04:00:00Z","v":831883,"vw":22.933514},{"c":22.73,"h":22.985,"l":22.58,"n":14235,"o":22.9,"t":"2025-07-09T04:00:00Z","v":828173,"vw":22.744383},{"c":22.27,"h":22.82,"l":22.23,"n":15185,"o":22.74,"t":"2025-07-10T04:00:00Z","v":860208,"vw":22.365509},{"c":21.43,"h":22.22,"l":21.415,"n":14533,"o":22.08,"t":"2025-07-11T04:00:00Z","v":798107,"vw":21.579847},{"c":21.78,"h":21.845,"l":21.2623,"n":14453,"o":21.34,"t":"2025-07-14T04:00:00Z","v":864573,"vw":21.740277},{"c":21.31,"h":22.035,"l":21.3,"n":14184,"o":21.88,"t":"2025-07-15T04:00:00Z","v":851726,"vw":21.484587},{"c":21.52,"h":21.585,"l":21.13,"n":12437,"o":21.48,"t":"2025-07-16T04:00:00Z","v":821091,"vw":21.437613},{"c":21.8,"h":21.93,"l":21.4278,"n":13426,"o":21.52,"t":"2025-07-17T04:00:00Z","v":954098,"vw":21.792369},{"c":21.59,"h":21.91,"l":21.51,"n":11027,"o":21.85,"t":"2025-07-18T04:00:00Z","v":789342,"vw":21.619356},{"c":21.54,"h":21.83,"l":21.49,"n":11970,"o":21.76,"t":"2025-07-21T04:00:00Z","v":616051,"vw":21.59549},{"c":22.09,"h":22.139,"l":21.67,"n":15670,"o":21.71,"t":"2025-07-22T04:00:00Z","v":1230590,"vw":22.021247},{"c":22.2,"h":22.34,"l":22.03,"n":11515,"o":22.31,"t":"2025-07-23T04:00:00Z","v":720561,"vw":22.206852},{"c":21.61,"h":22.215,"l":21.58,"n":13212,"o":22.09,"t":"2025-07-24T04:00:00Z","v":823126,"vw":21.69378},{"c":22.06,"h":22.06,"l":21.53,"n":12738,"o":21.68,"t":"2025-07-25T04:00:00Z","v":952707,"vw":21.949604},{"c":22.51,"h":22.55,"l":22.16,"n":12767,"o":22.24,"t":"2025-07-28T04:00:00Z","v":822866,"vw":22.441638},{"c":22.11,"h":22.63,"l":21.95,"n":15703,"o":22.54,"t":"2025-07-29T04:00:00Z","v":1030194,"vw":22.141494},{"c":21.65,"h":22.2332,"l":21.42,"n":16141,"o":22.12,"t":"2025-07-30T04:00:00Z","v":1172829,"vw":21.718648},{"c":20.93,"h":22,"l":20.89,"n":17618,"o":21.59,"t":"2025-07-31T04:00:00Z","v":1296744,"vw":21.080885},{"c":20.11,"h":20.44,"l":19.83,"n":22111,"o":20.38,"t":"2025-08-01T04:00:00Z","v":1223060,"vw":20.102836},{"c":20.36,"h":20.465,"l":20,"n":15428,"o":20.23,"t":"2025-08-04T04:00:00Z","v":1038727,"vw":20.342898},{"c":20.23,"h":20.67,"l":20.12,"n":18547,"o":20.62,"t":"2025-08-05T04:00:00Z","v":1373280,"vw":20.284195},{"c":21.84,"h":22.15,"l":20.44,"n":32945,"o":21.62,"t":"2025-08-06T04:00:00Z","v":2584621,"vw":21.689004},{"c":20.8,"h":22.09,"l":20.61,"n":22406,"o":22,"t":"2025-08-07T04:00:00Z","v":1374742,"vw":21.047441},{"c":20.53,"h":20.97,"l":20.325,"n":18284,"o":20.76,"t":"2025-08-08T04:00:00Z","v":1133449,"vw":20.553712},{"c":20.16,"h":20.7119,"l":20.125,"n":18814,"o":20.45,"t":"2025-08-11T04:00:00Z","v":1235901,"vw":20.2572},{"c":20.62,"h":20.665,"l":19.96,"n":16206,"o":20.21,"t":"2025-08-12T04:00:00Z","v":1049920,"vw":20.506361},{"c":21.41,"h":21.47,"l":20.58,"n":14664,"o":20.74,"t":"2025-08-13T04:00:00Z","v":994900,"vw":21.294542},{"c":21.17,"h":21.205,"l":20.935,"n":12368,"o":21.1,"t":"2025-08-14T04:00:00Z","v":786250,"vw":21.122508},{"c":21.08,"h":21.68,"l":21.0441,"n":13866,"o":21.4,"t":"2025-08-15T04:00:00Z","v":985977,"vw":21.205719},{"c":21.25,"h":21.42,"l":21.075,"n":13464,"o":21.16,"t":"2025-08-18T04:00:00Z","v":818540,"vw":21.247054},{"c":21.12,"h":21.65,"l":21.095,"n":11694,"o":21.4,"t":"2025-08-19T04:00:00Z","v":828503,"vw":21.206735},{"c":20.59,"h":21.095,"l":20.55,"n":14351,"o":21.09,"t":"2025-08-20T04:00:00Z","v":914815,"vw":20.663999},{"c":20.73,"h":20.85,"l":20.1725,"n":14562,"o":20.44,"t":"2025-08-21T04:00:00Z","v":940793,"vw":20.720584},{"c":21.41,"h":21.42,"l":20.76,"n":11295,"o":20.84,"t":"2025-08-22T04:00:00Z","v":676028,"vw":21.301796},{"c":20.9,"h":21.38,"l":20.87,"n":11788,"o":21.27,"t":"2025-08-25T04:00:00Z","v":649116,"vw":20.99133},{"c":20.55,"h":20.99,"l":20.505,"n":12464,"o":20.79,"t":"2025-08-26T04:00:00Z","v":877986,"vw":20.621524},{"c":21.1,"h":21.14,"l":20.58,"n":15375,"o":20.6,"t":"2025-08-27T04:00:00Z","v":814743,"vw":21.023082},{"c":21.12,"h":21.331,"l":20.94,"n":12655,"o":21.16,"t":"2025-08-28T04:00:00Z","v":765604,"vw":21.098257},{"c":20.98,"h":21.3,"l":20.865,"n":13481,"o":21.2,"t":"2025-08-29T04:00:00Z","v":682722,"vw":21.000879},{"c":20.73,"h":20.91,"l":20.46,"n":12875,"o":20.66,"t":"2025-09-02T04:00:00Z","v":745435,"vw":20.684327},{"c":20.71,"h":20.85,"l":20.52,"n":12102,"o":20.67,"t":"2025-09-03T04:00:00Z","v":1020636,"vw":20.700823},{"c":20.53,"h":20.715,"l":20.25,"n":15147,"o":20.71,"t":"2025-09-04T04:00:00Z","v":981914,"vw":20.496021},{"c":21.01,"h":21.23,"l":20.53,"n":16385,"o":20.69,"t":"2025-09-05T04:00:00Z","v":1115569,"vw":20.891205},{"c":21.26,"h":21.38,"l":20.65,"n":18653,"o":21.04,"t":"2025-09-08T04:00:00Z","v":842358,"vw":21.196547},{"c":21.06,"h":21.29,"l":20.835,"n":13111,"o":21.28,"t":"2025-09-09T04:00:00Z","v":751974,"vw":21.029671},{"c":21.04,"h":21.575,"l":20.86,"n":16935,"o":21.08,"t":"2025-09-10T04:00:00Z","v":979515,"vw":21.032852},{"c":21.55,"h":21.57,"l":20.99,"n":14099,"o":21.07,"t":"2025-09-11T04:00:00Z","v":811347,"vw":21.430185},{"c":21.15,"h":21.55,"l":21.08,"n":12709,"o":21.55,"t":"2025-09-12T04:00:00Z","v":807470,"vw":21.240687},{"c":21.48,"h":21.54,"l":21.13,"n":16066,"o":21.18,"t":"2025-09-15T04:00:00Z","v":1019839,"vw":21.418815},{"c":21.49,"h":21.565,"l":21.3,"n":17175,"o":21.54,"t":"2025-09-16T04:00:00Z","v":860788,"vw":21.472097},{"c":21.81,"h":22.15,"l":21.36,"n":19824,"o":21.54,"t":"2025-09-17T04:00:00Z","v":1319601,"vw":21.794864},{"c":22.21,"h":22.51,"l":21.9401,"n":20063,"o":22.06,"t":"2025-09-18T04:00:00Z","v":1116098,"vw":22.219933},{"c":22,"h":22.365,"l":21.88,"n":17060,"o":22.3,"t":"2025-09-19T04:00:00Z","v":2156594,"vw":22.012095},{"c":22.51,"h":22.52,"l":21.66,"n":15454,"o":21.87,"t":"2025-09-22T04:00:00Z","v":1044821,"vw":22.335024},{"c":22.32,"h":22.65,"l":22.27,"n":15131,"o":22.6,"t":"2025-09-23T04:00:00Z","v":827479,"vw":22.388839},{"c":22.42,"h":22.57,"l":22.21,"n":11969,"o":22.47,"t":"2025-09-24T04:00:00Z","v":629260,"vw":22.404942},{"c":21.88,"h":22.2599,"l":21.76,"n":14692,"o":22.15,"t":"2025-09-25T04:00:00Z","v":800119,"vw":21.911975},{"c":22.19,"h":22.23,"l":21.78,"n":13154,"o":21.85,"t":"2025-09-26T04:00:00Z","v":771783,"vw":22.127791},{"c":22.18,"h":22.32,"l":21.57,"n":22472,"o":22.32,"t":"2025-09-29T04:00:00Z","v":2289145,"vw":21.912581},{"c":21.51,"h":22.32,"l":21.3172,"n":15205,"o":22.21,"t":"2025-09-30T04:00:00Z","v":854713,"vw":21.623615},{"c":21.4,"h":21.78,"l":21.29,"n":17976,"o":21.36,"t":"2025-10-01T04:00:00Z","v":1025430,"vw":21.464423},{"c":21.97,"h":22.02,"l":21.505,"n":17514,"o":21.51,"t":"2025-10-02T04:00:00Z","v":957058,"vw":21.906425},{"c":22.18,"h":22.6,"l":21.91,"n":15602,"o":21.91,"t":"2025-10-03T04:00:00Z","v":1048460,"vw":22.243185},{"c":23.02,"h":23.08,"l":22.15,"n":26481,"o":22.3,"t":"2025-10-06T04:00:00Z","v":2736078,"vw":22.771091},{"c":21.73,"h":23.25,"l":21.33,"n":24936,"o":23.18,"t":"2025-10-07T04:00:00Z","v":1811054,"vw":21.728427},{"c":22.17,"h":22.46,"l":21.7,"n":19894,"o":21.8,"t":"2025-10-08T04:00:00Z","v":1501232,"vw":22.192129},{"c":21.72,"h":22.265,"l":21.4,"n":18283,"o":22.16,"t":"2025-10-09T04:00:00Z","v":1930925,"vw":21.770128},{"c":20.42,"h":21.8781,"l":20.33,"n":21059,"o":21.76,"t":"2025-10-10T04:00:00Z","v":1302892,"vw":20.787767},{"c":21.32,"h":21.35,"l":20.42,"n":18664,"o":20.78,"t":"2025-10-13T04:00:00Z","v":1088353,"vw":21.183751},{"c":21.34,"h":21.47,"l":20.75,"n":20655,"o":20.91,"t":"2025-10-14T04:00:00Z","v":1259158,"vw":21.251146},{"c":21.26,"h":21.56,"l":21.055,"n":14138,"o":21.56,"t":"2025-10-15T04:00:00Z","v":962183,"vw":21.290313},{"c":20.85,"h":21.52,"l":20.82,"n":15578,"o":21.4,"t":"2025-10-16T04:00:00Z","v":1080108,"vw":20.958321},{"c":20.76,"h":20.88,"l":20.63,"n":15169,"o":20.65,"t":"2025-10-17T04:00:00Z","v":825751,"vw":20.749769},{"c":20.86,"h":21.32,"l":20.85,"n":13928,"o":20.96,"t":"2025-10-20T04:00:00Z","v":1183002,"vw":20.994492},{"c":21.32,"h":21.61,"l":20.82,"n":13487,"o":20.82,"t":"2025-10-21T04:00:00Z","v":966812,"vw":21.352084},{"c":21.18,"h":21.4,"l":20.93,"n":14760,"o":21.16,"t":"2025-10-22T04:00:00Z","v":809531,"vw":21.17445},{"c":21.32,"h":21.39,"l":20.71,"n":19710,"o":21.12,"t":"2025-10-23T04:00:00Z","v":1980883,"vw":20.996246},{"c":21.39,"h":21.63,"l":21.31,"n":13271,"o":21.61,"t":"2025-10-24T04:00:00Z","v":819819,"vw":21.410847},{"c":21.37,"h":21.69,"l":21.32,"n":13292,"o":21.64,"t":"2025-10-27T04:00:00Z","v":882231,"vw":21.455198},{"c":21.45,"h":21.545,"l":21.15,"n":15163,"o":21.37,"t":"2025-10-28T04:00:00Z","v":837506,"vw":21.415209},{"c":21.04,"h":21.37,"l":20.96,"n":16408,"o":21.33,"t":"2025-10-29T04:00:00Z","v":862012,"vw":21.096831},{"c":20.89,"h":21.23,"l":20.76,"n":20487,"o":20.91,"t":"2025-10-30T04:00:00Z","v":2188989,"vw":20.959091},{"c":20.85,"h":21.005,"l":20.55,"n":20064,"o":20.92,"t":"2025-10-31T04:00:00Z","v":1552447,"vw":20.863633},{"c":21.59,"h":21.615,"l":20.62,"n":23770,"o":20.83,"t":"2025-11-03T05:00:00Z","v":1975394,"vw":21.398797},{"c":20.71,"h":21.33,"l":20.54,"n":25649,"o":21.26,"t":"2025-11-04T05:00:00Z","v":1715986,"vw":20.769628},{"c":27.46,"h":27.66,"l":24.58,"n":70991,"o":24.9,"t":"2025-11-05T05:00:00Z","v":6802455,"vw":26.731062},{"c":28.3,"h":28.62,"l":27.135,"n":50362,"o":27.52,"t":"2025-11-06T05:00:00Z","v":4374525,"vw":27.962863},{"c":27.6,"h":27.91,"l":27.125,"n":28901,"o":27.78,"t":"2025-11-07T05:00:00Z","v":1923584,"vw":27.51619},{"c":27.92,"h":29.2499,"l":27.52,"n":29510,"o":28.43,"t":"2025-11-10T05:00:00Z","v":2195672,"vw":28.017253},{"c":28.04,"h":28.16,"l":27.72,"n":19217,"o":27.93,"t":"2025-11-11T05:00:00Z","v":1223241,"vw":28.016453},{"c":27.76,"h":28.31,"l":27.71,"n":19648,"o":28,"t":"2025-11-12T05:00:00Z","v":1398416,"vw":27.862342},{"c":26.98,"h":27.6786,"l":26.93,"n":24368,"o":27.5,"t":"2025-11-13T05:00:00Z","v":1503786,"vw":27.122984},{"c":27.24,"h":27.24,"l":26.35,"n":19873,"o":26.41,"t":"2025-11-14T05:00:00Z","v":1493014,"vw":27.008226},{"c":26.13,"h":27.23,"l":26.06,"n":27077,"o":27.11,"t":"2025-11-17T05:00:00Z","v":1578822,"vw":26.379048},{"c":26.79,"h":26.85,"l":25.95,"n":24736,"o":26.13,"t":"2025-11-18T05:00:00Z","v":1581917,"vw":26.629596},{"c":26.6,"h":26.89,"l":26.2731,"n":21120,"o":26.59,"t":"2025-11-19T05:00:00Z","v":1162985,"vw":26.606611},{"c":26.61,"h":27.56,"l":26.43,"n":22954,"o":26.9,"t":"2025-11-20T05:00:00Z","v":1417950,"vw":26.705692},{"c":27.2,"h":27.4,"l":26.25,"n":25926,"o":26.58,"t":"2025-11-21T05:00:00Z","v":2927282,"vw":27.076238},{"c":27.67,"h":27.78,"l":26.83,"n":18399,"o":27.15,"t":"2025-11-24T05:00:00Z","v":1453687,"vw":27.62767},{"c":28.5,"h":28.725,"l":27.79,"n":22803,"o":27.8,"t":"2025-11-25T05:00:00Z","v":1507652,"vw":28.462591},{"c":28.26,"h":28.67,"l":28.05,"n":19904,"o":28.31,"t":"2025-11-26T05:00:00Z","v":1649722,"vw":28.332342},{"c":28.64,"h":28.71,"l":28.2,"n":8063,"o":28.4,"t":"2025-11-28T05:00:00Z","v":470511,"vw":28.606261},{"c":29.42,"h":29.645,"l":28.5,"n":27157,"o":28.5,"t":"2025-12-01T05:00:00Z","v":1971510,"vw":29.367476},{"c":30.71,"h":31.3,"l":29.71,"n":30900,"o":29.71,"t":"2025-12-02T05:00:00Z","v":2247929,"vw":30.757842},{"c":30.3,"h":30.865,"l":30.23,"n":21405,"o":30.63,"t":"2025-12-03T05:00:00Z","v":1515828,"vw":30.410455},{"c":29.75,"h":30.48,"l":29.65,"n":21237,"o":30.48,"t":"2025-12-04T05:00:00Z","v":1514895,"vw":29.838026},{"c":29.86,"h":30.44,"l":29.5373,"n":25439,"o":29.71,"t":"2025-12-05T05:00:00Z","v":2103213,"vw":30.019295},{"c":31.39,"h":31.405,"l":29.94,"n":31604,"o":30.24,"t":"2025-12-08T05:00:00Z","v":2078242,"vw":31.088374},{"c":31.4,"h":31.545,"l":30.7701,"n":22782,"o":31,"t":"2025-12-09T05:00:00Z","v":1352826,"vw":31.346917},{"c":31.66,"h":32.0299,"l":31.29,"n":19214,"o":31.47,"t":"2025-12-10T05:00:00Z","v":1164271,"vw":31.667014},{"c":31.81,"h":31.89,"l":31.3916,"n":19928,"o":31.445,"t":"2025-12-11T05:00:00Z","v":1124029,"vw":31.748781},{"c":31.3,"h":31.79,"l":30.86,"n":25535,"o":31.79,"t":"2025-12-12T05:00:00Z","v":1749349,"vw":31.178165},{"c":30.15,"h":31.46,"l":29.95,"n":21377,"o":31.35,"t":"2025-12-15T05:00:00Z","v":1243054,"vw":30.3099},{"c":29.68,"h":30.28,"l":29.53,"n":21006,"o":30.06,"t":"2025-12-16T05:00:00Z","v":1220220,"vw":29.770847},{"c":29.88,"h":30.085,"l":29.52,"n":20564,"o":29.86,"t":"2025-12-17T05:00:00Z","v":1243369,"vw":29.879085},{"c":29.86,"h":30.195,"l":29.615,"n":19969,"o":29.99,"t":"2025-12-18T05:00:00Z","v":1474062,"vw":29.882948},{"c":30.71,"h":30.805,"l":30.06,"n":22033,"o":30.25,"t":"2025-12-19T05:00:00Z","v":3753328,"vw":30.653977},{"c":30.98,"h":31.1599,"l":30.75,"n":18225,"o":30.8,"t":"2025-12-22T05:00:00Z","v":1096595,"vw":30.942093},{"c":30.57,"h":30.96,"l":30.38,"n":12221,"o":30.77,"t":"2025-12-23T05:00:00Z","v":776830,"vw":30.574247},{"c":30.57,"h":30.79,"l":30.38,"n":7712,"o":30.56,"t":"2025-12-24T05:00:00Z","v":306462,"vw":30.547821},{"c":30.67,"h":30.67,"l":30.4305,"n":10446,"o":30.46,"t":"2025-12-26T05:00:00Z","v":555968,"vw":30.575295},{"c":30.74,"h":30.76,"l":30.4148,"n":12695,"o":30.52,"t":"2025-12-29T05:00:00Z","v":859135,"vw":30.681633},{"c":30.89,"h":30.93,"l":30.6,"n":12215,"o":30.68,"t":"2025-12-30T05:00:00Z","v":820883,"vw":30.863992},{"c":30.44,"h":30.94,"l":30.39,"n":13175,"o":30.7,"t":"2025-12-31T05:00:00Z","v":863501,"vw":30.531452},{"c":29.69,"h":30.995,"l":29.285,"n":21816,"o":30.73,"t":"2026-01-02T05:00:00Z","v":1251966,"vw":29.827149},{"c":30.5,"h":30.66,"l":29.83,"n":18220,"o":30.28,"t":"2026-01-05T05:00:00Z","v":1224129,"vw":30.423397},{"c":31.09,"h":31.13,"l":30.37,"n":17962,"o":30.4,"t":"2026-01-06T05:00:00Z","v":1379632,"vw":30.979945},{"c":31.46,"h":31.5,"l":31.08,"n":18487,"o":31.23,"t":"2026-01-07T05:00:00Z","v":1096149,"vw":31.325624},{"c":31.03,"h":31.5,"l":30.975,"n":15507,"o":31.27,"t":"2026-01-08T05:00:00Z","v":1211556,"vw":31.088997},{"c":31.76,"h":31.865,"l":30.63,"n":21854,"o":30.9,"t":"2026-01-09T05:00:00Z","v":1262311,"vw":31.621721},{"c":31.74,"h":31.79,"l":31.21,"n":17825,"o":31.55,"t":"2026-01-12T05:00:00Z","v":1106717,"vw":31.658769},{"c":31.19,"h":32.0257,"l":31.07,"n":15302,"o":31.8,"t":"2026-01-13T05:00:00Z","v":803137,"vw":31.28333},{"c":30.59,"h":31.33,"l":30.33,"n":16103,"o":31,"t":"2026-01-14T05:00:00Z","v":875814,"vw":30.693811},{"c":30.9,"h":30.94,"l":30.345,"n":21031,"o":30.79,"t":"2026-01-15T05:00:00Z","v":1283170,"vw":30.788263},{"c":29.77,"h":31.09,"l":29.75,"n":18915,"o":31.07,"t":"2026-01-16T05:00:00Z","v":1146216,"vw":29.957817},{"c":29.44,"h":29.78,"l":29.14,"n":19312,"o":29.18,"t":"2026-01-20T05:00:00Z","v":998758,"vw":29.460777},{"c":29.54,"h":29.98,"l":29.25,"n":20832,"o":29.67,"t":"2026-01-21T05:00:00Z","v":1222927,"vw":29.566895},{"c":29.91,"h":29.985,"l":29.56,"n":15118,"o":29.75,"t":"2026-01-22T05:00:00Z","v":913133,"vw":29.858362},{"c":29.36,"h":30.13,"l":29.315,"n":18930,"o":29.85,"t":"2026-01-23T05:00:00Z","v":1167387,"vw":29.599905},{"c":29.7,"h":29.85,"l":29.45,"n":16993,"o":29.57,"t":"2026-01-26T05:00:00Z","v":1004330,"vw":29.681815},{"c":29.58,"h":29.98,"l":29.1639,"n":16851,"o":29.75,"t":"2026-01-27T05:00:00Z","v":835158,"vw":29.503104},{"c":29.69,"h":30.09,"l":29.48,"n":16745,"o":29.73,"t":"2026-01-28T05:00:00Z","v":954922,"vw":29.721372},{"c":28.83,"h":29.39,"l":28.29,"n":25766,"o":29.25,"t":"2026-01-29T05:00:00Z","v":1451435,"vw":28.751077},{"c":28.52,"h":29.1199,"l":28.43,"n":22509,"o":28.57,"t":"2026-01-30T05:00:00Z","v":1814102,"vw":28.641867},{"c":28.02,"h":29.23,"l":27.83,"n":29002,"o":28.47,"t":"2026-02-02T05:00:00Z","v":1807955,"vw":28.290708},{"c":26.03,"h":27.94,"l":25.75,"n":30892,"o":27.93,"t":"2026-02-03T05:00:00Z","v":2239703,"vw":26.265914},{"c":27.14,"h":27.2954,"l":25.76,"n":31834,"o":25.82,"t":"2026-02-04T05:00:00Z","v":2050701,"vw":26.873579},{"c":26.75,"h":27.68,"l":26.535,"n":28439,"o":27,"t":"2026-02-05T05:00:00Z","v":2076445,"vw":26.792663},{"c":27.47,"h":27.6,"l":26.685,"n":22404,"o":27.01,"t":"2026-02-06T05:00:00Z","v":1673944,"vw":27.336599},{"c":28.29,"h":28.35,"l":27.35,"n":23820,"o":27.44,"t":"2026-02-09T05:00:00Z","v":1422078,"vw":28.108196},{"c":29.23,"h":29.49,"l":28.28,"n":40118,"o":28.55,"t":"2026-02-10T05:00:00Z","v":3437311,"vw":29.174361},{"c":37.88,"h":41.7799,"l":35.21,"n":130043,"o":38.68,"t":"2026-02-11T05:00:00Z","v":11375279,"vw":37.80475},{"c":33.54,"h":37.26,"l":32.63,"n":67099,"o":37.18,"t":"2026-02-12T05:00:00Z","v":4866296,"vw":33.920603},{"c":33.56,"h":33.85,"l":32.78,"n":37564,"o":33.46,"t":"2026-02-13T05:00:00Z","v":2123231,"vw":33.351956},{"c":32.6,"h":33.52,"l":31.765,"n":34906,"o":33.31,"t":"2026-02-17T05:00:00Z","v":2550469,"vw":32.554185},{"c":32.81,"h":33.17,"l":32.05,"n":23143,"o":32.67,"t":"2026-02-18T05:00:00Z","v":1713301,"vw":32.794206},{"c":32.12,"h":33.26,"l":32.03,"n":22618,"o":32.76,"t":"2026-02-19T05:00:00Z","v":1405994,"vw":32.342035},{"c":30.91,"h":32.9,"l":30.68,"n":23751,"o":32.04,"t":"2026-02-20T05:00:00Z","v":1600176,"vw":31.303203},{"c":28.13,"h":31.27,"l":27.97,"n":39543,"o":31.2,"t":"2026-02-23T05:00:00Z","v":3445809,"vw":28.591977},{"c":30.03,"h":30.56,"l":28.37,"n":39503,"o":28.49,"t":"2026-02-24T05:00:00Z","v":2513082,"vw":29.997205},{"c":30.41,"h":30.73,"l":29.62,"n":26807,"o":30.03,"t":"2026-02-25T05:00:00Z","v":1680064,"vw":30.322028},{"c":30.97,"h":31.015,"l":29.96,"n":22246,"o":30.69,"t":"2026-02-26T05:00:00Z","v":1651308,"vw":30.682896},{"c":31.49,"h":31.55,"l":30.005,"n":28295,"o":30.07,"t":"2026-02-27T05:00:00Z","v":2646075,"vw":31.148531},{"c":30.41,"h":30.91,"l":29.77,"n":32266,"o":30.58,"t":"2026-03-02T05:00:00Z","v":2224745,"vw":30.462332},{"c":30.36,"h":30.58,"l":28.49,"n":28604,"o":29.45,"t":"2026-03-03T05:00:00Z","v":2166247,"vw":29.913056},{"c":28.72,"h":30.41,"l":28.66,"n":35204,"o":30.3,"t":"2026-03-04T05:00:00Z","v":2400537,"vw":29.121433},{"c":28.96,"h":29.64,"l":28.63,"n":35635,"o":28.65,"t":"2026-03-05T05:00:00Z","v":2502679,"vw":29.019854},{"c":28.02,"h":28.78,"l":27.67,"n":31838,"o":28.67,"t":"2026-03-06T05:00:00Z","v":2017065,"vw":28.010748},{"c":28.54,"h":28.625,"l":27.1,"n":32894,"o":27.79,"t":"2026-03-09T04:00:00Z","v":2053914,"vw":28.080189},{"c":27.89,"h":28.585,"l":27.17,"n":33481,"o":28.47,"t":"2026-03-10T04:00:00Z","v":2468985,"vw":27.813939},{"c":27.29,"h":28.35,"l":26.5,"n":27567,"o":28.09,"t":"2026-03-11T04:00:00Z","v":2148695,"vw":27.185686},{"c":26.76,"h":27.63,"l":26.66,"n":24371,"o":26.98,"t":"2026-03-12T04:00:00Z","v":1645432,"vw":26.967154},{"c":26.58,"h":27.235,"l":26.13,"n":20430,"o":26.65,"t":"2026-03-13T04:00:00Z","v":1288958,"vw":26.526012},{"c":26.67,"h":26.95,"l":26,"n":26796,"o":26.78,"t":"2026-03-16T04:00:00Z","v":1889104,"vw":26.528021},{"c":27.24,"h":27.75,"l":26.69,"n":26994,"o":26.79,"t":"2026-03-17T04:00:00Z","v":1921395,"vw":27.340857},{"c":26.69,"h":27.24,"l":26.565,"n":24111,"o":26.85,"t":"2026-03-18T04:00:00Z","v":1649280,"vw":26.807166},{"c":27.02,"h":27.28,"l":26.17,"n":29022,"o":26.27,"t":"2026-03-19T04:00:00Z","v":2405855,"vw":26.80121},{"c":26.83,"h":27.13,"l":26.22,"n":26910,"o":26.78,"t":"2026-03-20T04:00:00Z","v":2880566,"vw":26.800678},{"c":26.94,"h":27.49,"l":26.55,"n":26938,"o":27.11,"t":"2026-03-23T04:00:00Z","v":1976598,"vw":26.94259},{"c":26.11,"h":26.8,"l":25.81,"n":22777,"o":26.8,"t":"2026-03-24T04:00:00Z","v":1341239,"vw":26.175454},{"c":26.01,"h":26.78,"l":25.62,"n":24317,"o":26.62,"t":"2026-03-25T04:00:00Z","v":1470380,"vw":25.992167},{"c":26.23,"h":26.745,"l":25.74,"n":23919,"o":25.74,"t":"2026-03-26T04:00:00Z","v":1616927,"vw":26.322385},{"c":25.31,"h":25.84,"l":25.02,"n":29713,"o":25.84,"t":"2026-03-27T04:00:00Z","v":2001025,"vw":25.287298},{"c":24.75,"h":25.73,"l":24.52,"n":24044,"o":25.53,"t":"2026-03-30T04:00:00Z","v":1649654,"vw":24.819087},{"c":25.63,"h":26.01,"l":24.71,"n":29916,"o":25.12,"t":"2026-03-31T04:00:00Z","v":2223230,"vw":25.531669},{"c":25.24,"h":25.915,"l":24.93,"n":23205,"o":25.79,"t":"2026-04-01T04:00:00Z","v":1571855,"vw":25.449528},{"c":25.48,"h":25.64,"l":23.86,"n":31364,"o":24.79,"t":"2026-04-02T04:00:00Z","v":2753067,"vw":25.291684},{"c":25.93,"h":26.13,"l":25.1,"n":22140,"o":25.31,"t":"2026-04-06T04:00:00Z","v":1673112,"vw":25.90067},{"c":25.87,"h":26.19,"l":25.47,"n":22767,"o":25.8,"t":"2026-04-07T04:00:00Z","v":1211888,"vw":25.887942},{"c":25.7,"h":27.22,"l":25.615,"n":23289,"o":26.84,"t":"2026-04-08T04:00:00Z","v":1627256,"vw":25.916698},{"c":25.12,"h":25.53,"l":24.77,"n":25091,"o":25.5,"t":"2026-04-09T04:00:00Z","v":1566113,"vw":25.063015},{"c":24.56,"h":25.315,"l":24.325,"n":25569,"o":25.2,"t":"2026-04-10T04:00:00Z","v":1512693,"vw":24.630149},{"c":26.02,"h":26.195,"l":24.535,"n":26858,"o":24.65,"t":"2026-04-13T04:00:00Z","v":1941554,"vw":25.894338},{"c":25.72,"h":26.65,"l":25.715,"n":20820,"o":26.19,"t":"2026-04-14T04:00:00Z","v":1216157,"vw":25.898879},{"c":26.67,"h":26.9499,"l":26.22,"n":22007,"o":26.22,"t":"2026-04-15T04:00:00Z","v":1589249,"vw":26.677182},{"c":26.77,"h":27.53,"l":26.575,"n":18525,"o":27.15,"t":"2026-04-16T04:00:00Z","v":941401,"vw":26.788334},{"c":27.1,"h":27.555,"l":26.895,"n":19571,"o":27.17,"t":"2026-04-17T04:00:00Z","v":1259126,"vw":27.178359},{"c":27.08,"h":27.67,"l":26.98,"n":24036,"o":27,"t":"2026-04-20T04:00:00Z","v":2276984,"vw":27.241601},{"c":27.51,"h":27.9,"l":27.05,"n":22305,"o":27.21,"t":"2026-04-21T04:00:00Z","v":1380878,"vw":27.574536},{"c":27.48,"h":28.07,"l":27.3,"n":22321,"o":27.7,"t":"2026-04-22T04:00:00Z","v":1245969,"vw":27.538273},{"c":25.91,"h":27.1,"l":25.49,"n":28848,"o":27.1,"t":"2026-04-23T04:00:00Z","v":1628101,"vw":25.988426},{"c":26.43,"h":26.5,"l":25.67,"n":24041,"o":26.15,"t":"2026-04-24T04:00:00Z","v":1562106,"vw":26.204774},{"c":26.47,"h":26.895,"l":26.325,"n":21552,"o":26.4,"t":"2026-04-27T04:00:00Z","v":1238705,"vw":26.551452},{"c":25.78,"h":27.3,"l":25.68,"n":22936,"o":26.58,"t":"2026-04-28T04:00:00Z","v":1422918,"vw":25.879997},{"c":26.27,"h":26.47,"l":25.3,"n":26734,"o":25.58,"t":"2026-04-29T04:00:00Z","v":1891510,"vw":26.18576},{"c":26.35,"h":26.765,"l":25.62,"n":31805,"o":26.09,"t":"2026-04-30T04:00:00Z","v":2739188,"vw":26.351827},{"c":27.96,"h":28.23,"l":26.92,"n":32122,"o":26.99,"t":"2026-05-01T04:00:00Z","v":1944906,"vw":27.775384},{"c":29.32,"h":29.405,"l":28.2,"n":51728,"o":28.2,"t":"2026-05-04T04:00:00Z","v":4314424,"vw":29.044425},{"c":30.08,"h":30.61,"l":28.735,"n":43246,"o":29.31,"t":"2026-05-05T04:00:00Z","v":3580952,"vw":30.128643},{"c":30.28,"h":30.495,"l":26.87,"n":65503,"o":27.2,"t":"2026-05-06T04:00:00Z","v":5185536,"vw":29.454526},{"c":29.63,"h":31.51,"l":29.33,"n":58201,"o":30.84,"t":"2026-05-07T04:00:00Z","v":4693681,"vw":30.070456},{"c":31.59,"h":31.66,"l":29.25,"n":37229,"o":29.7,"t":"2026-05-08T04:00:00Z","v":2516671,"vw":31.186265},{"c":32.31,"h":32.365,"l":31.05,"n":39501,"o":31.45,"t":"2026-05-11T04:00:00Z","v":2656985,"vw":32.032514},{"c":31.74,"h":32.67,"l":31.225,"n":36267,"o":32.14,"t":"2026-05-12T04:00:00Z","v":2592570,"vw":31.745429},{"c":32.7,"h":33.505,"l":31.365,"n":49465,"o":31.54,"t":"2026-05-13T04:00:00Z","v":3682937,"vw":32.767504},{"c":33.46,"h":34.035,"l":32.55,"n":40846,"o":32.66,"t":"2026-05-14T04:00:00Z","v":2491481,"vw":33.524638},{"c":33.81,"h":34.03,"l":33.01,"n":30944,"o":33.36,"t":"2026-05-15T04:00:00Z","v":1920857,"vw":33.669916},{"c":32.77,"h":34.39,"l":32.76,"n":38383,"o":33.73,"t":"2026-05-18T04:00:00Z","v":2427016,"vw":33.146305},{"c":32.65,"h":33.51,"l":32.49,"n":31164,"o":33,"t":"2026-05-19T04:00:00Z","v":2113293,"vw":32.812889},{"c":33.1,"h":33.12,"l":31.89,"n":25802,"o":32.37,"t":"2026-05-20T04:00:00Z","v":1797275,"vw":32.891429},{"c":32.77,"h":33.09,"l":32.28,"n":26839,"o":32.6,"t":"2026-05-21T04:00:00Z","v":2109117,"vw":32.719692},{"c":33.44,"h":33.97,"l":32.895,"n":23775,"o":33,"t":"2026-05-22T04:00:00Z","v":1488524,"vw":33.496027},{"c":33.34,"h":33.9,"l":33,"n":28844,"o":33.62,"t":"2026-05-26T04:00:00Z","v":1619418,"vw":33.445431},{"c":32.22,"h":33.25,"l":32.09,"n":23488,"o":32.84,"t":"2026-05-27T04:00:00Z","v":1231976,"vw":32.380179},{"c":31.63,"h":32.32,"l":30.355,"n":40579,"o":32.32,"t":"2026-05-28T04:00:00Z","v":3232782,"vw":31.159291},{"c":34.05,"h":34.15,"l":31.9,"n":38656,"o":31.96,"t":"2026-05-29T04:00:00Z","v":3497465,"vw":33.663013},{"c":36.83,"h":36.86,"l":34.42,"n":47127,"o":34.42,"t":"2026-06-01T04:00:00Z","v":3300191,"vw":36.342709},{"c":36.51,"h":36.6,"l":35.7,"n":34560,"o":35.97,"t":"2026-06-02T04:00:00Z","v":2343315,"vw":36.291742},{"c":34.97,"h":36.26,"l":34.635,"n":31346,"o":36.26,"t":"2026-06-03T04:00:00Z","v":1868721,"vw":35.090657},{"c":34.88,"h":35.4399,"l":34.69,"n":28233,"o":34.97,"t":"2026-06-04T04:00:00Z","v":1741299,"vw":34.974819},{"c":33.7,"h":34.97,"l":33.67,"n":30493,"o":34.84,"t":"2026-06-05T04:00:00Z","v":1768578,"vw":33.955498},{"c":33.7,"h":33.99,"l":33.1906,"n":27357,"o":33.72,"t":"2026-06-08T04:00:00Z","v":1555248,"vw":33.685127},{"c":33.47,"h":34.1948,"l":32.34,"n":33203,"o":33.43,"t":"2026-06-09T04:00:00Z","v":2009126,"vw":33.470749},{"c":33.07,"h":33.87,"l":32.36,"n":32925,"o":32.63,"t":"2026-06-10T04:00:00Z","v":2735254,"vw":33.264558},{"c":32.8,"h":32.98,"l":31.84,"n":30487,"o":32.51,"t":"2026-06-11T04:00:00Z","v":1907456,"vw":32.637584},{"c":33,"h":33.205,"l":31.92,"n":30589,"o":32.43,"t":"2026-06-12T04:00:00Z","v":2340815,"vw":32.770378},{"c":33.62,"h":33.91,"l":32.93,"n":32121,"o":33.45,"t":"2026-06-15T04:00:00Z","v":2656118,"vw":33.544993},{"c":32.87,"h":34.25,"l":32.86,"n":27916,"o":33.51,"t":"2026-06-16T04:00:00Z","v":1784641,"vw":33.217159},{"c":31.74,"h":32.8799,"l":31.3,"n":39154,"o":32.63,"t":"2026-06-17T04:00:00Z","v":3070973,"vw":32.255638},{"c":30.88,"h":31.51,"l":30.68,"n":33135,"o":31.27,"t":"2026-06-18T04:00:00Z","v":3782545,"vw":30.954236},{"c":29.67,"h":30.965,"l":29.01,"n":41530,"o":30.74,"t":"2026-06-22T04:00:00Z","v":3544372,"vw":29.621209},{"c":31.16,"h":31.22,"l":29.71,"n":38186,"o":29.71,"t":"2026-06-23T04:00:00Z","v":4331751,"vw":31.015449},{"c":31.69,"h":32.21,"l":30.71,"n":30533,"o":30.94,"t":"2026-06-24T04:00:00Z","v":3435461,"vw":31.697973},{"c":31.17,"h":32.33,"l":31.01,"n":35236,"o":31.19,"t":"2026-06-25T04:00:00Z","v":4360193,"vw":31.328408},{"c":32.85,"h":32.99,"l":30.89,"n":39471,"o":30.89,"t":"2026-06-26T04:00:00Z","v":16262711,"vw":32.784012},{"c":34.32,"h":34.57,"l":33.31,"n":39889,"o":33.39,"t":"2026-06-29T04:00:00Z","v":3564615,"vw":34.210098},{"c":34.65,"h":34.91,"l":33.545,"n":33710,"o":34.16,"t":"2026-06-30T04:00:00Z","v":2841530,"vw":34.508555},{"c":34.46,"h":35.97,"l":34.04,"n":38562,"o":35.25,"t":"2026-07-01T04:00:00Z","v":2715193,"vw":34.820035},{"c":34.56,"h":34.745,"l":33.76,"n":25985,"o":34.24,"t":"2026-07-02T04:00:00Z","v":1648851,"vw":34.426661},{"c":36.44,"h":36.46,"l":34.08,"n":31832,"o":34.27,"t":"2026-07-06T04:00:00Z","v":3517662,"vw":36.073147},{"c":36.46,"h":37.52,"l":36.36,"n":37244,"o":37.02,"t":"2026-07-07T04:00:00Z","v":2490692,"vw":36.88597},{"c":35.17,"h":36.595,"l":34.94,"n":32466,"o":35.79,"t":"2026-07-08T04:00:00Z","v":2404925,"vw":35.397748},{"c":34.83,"h":35.77,"l":34.1,"n":40377,"o":34.27,"t":"2026-07-09T04:00:00Z","v":3830581,"vw":34.978111},{"c":33.74,"h":35.51,"l":33.5,"n":27502,"o":35.38,"t":"2026-07-10T04:00:00Z","v":3686919,"vw":33.990486},{"c":33.96,"h":34.765,"l":33.6,"n":23996,"o":34.01,"t":"2026-07-13T04:00:00Z","v":1788238,"vw":34.088201},{"c":31.42,"h":33.45,"l":29.62,"n":60961,"o":33.37,"t":"2026-07-14T04:00:00Z","v":5387380,"vw":31.084429},{"c":31.31,"h":32.52,"l":31.26,"n":33900,"o":31.99,"t":"2026-07-15T04:00:00Z","v":2467022,"vw":31.715959},{"c":30.93,"h":31.97,"l":30.83,"n":24607,"o":31.64,"t":"2026-07-16T04:00:00Z","v":1840748,"vw":31.12072},{"c":30.52,"h":31.24,"l":30.255,"n":33392,"o":30.27,"t":"2026-07-17T04:00:00Z","v":2561556,"vw":30.673409},{"c":30.6,"h":30.94,"l":30.036,"n":35297,"o":30.06,"t":"2026-07-20T04:00:00Z","v":2589168,"vw":30.473703},{"c":29.33,"h":31.28,"l":29.21,"n":32453,"o":30.31,"t":"2026-07-21T04:00:00Z","v":2861595,"vw":29.586846},{"c":28.09,"h":29.49,"l":28.04,"n":33693,"o":28.92,"t":"2026-07-22T04:00:00Z","v":2666281,"vw":28.461345},{"c":27.68,"h":28.53,"l":26.61,"n":36724,"o":28.12,"t":"2026-07-23T04:00:00Z","v":3826348,"vw":27.436922},{"c":28.52,"h":28.9,"l":27.64,"n":28697,"o":28.39,"t":"2026-07-24T04:00:00Z","v":2056716,"vw":28.529556},{"c":29.79,"h":30.21,"l":29.15,"n":30543,"o":29.16,"t":"2026-07-27T04:00:00Z","v":2891209,"vw":29.776171},{"c":29.19,"h":30.35,"l":29.11,"n":41307,"o":30,"t":"2026-07-28T04:00:00Z","v":3921073,"vw":29.419935},{"c":30.63,"h":31,"l":29.65,"n":32410,"o":29.65,"t":"2026-07-29T04:00:00Z","v":2659374,"vw":30.581999},{"c":30.56,"h":30.86,"l":29.43,"n":45694,"o":30.64,"t":"2026-07-30T04:00:00Z","v":4146934,"vw":30.271394},{"c":30.99,"h":31.17,"l":30.23,"n":30112,"o":30.44,"t":"2026-07-31T04:00:00Z","v":2072063,"vw":30.913343},{"c":32.09,"h":32.54,"l":31.6,"n":35289,"o":32.1,"t":"2026-08-03T04:00:00Z","v":2483009,"vw":32.152499},{"c":34.39,"h":34.94,"l":31.92,"n":58812,"o":31.92,"t":"2026-08-04T04:00:00Z","v":5212500,"vw":34.261967},{"c":26.23,"h":28.69,"l":25.925,"n":113339,"o":27.52,"t":"2026-08-05T04:00:00Z","v":10735397,"vw":27.012951},{"c":26.95,"h":27.13,"l":25.54,"n":49591,"o":25.58,"t":"2026-08-06T04:00:00Z","v":3869748,"vw":26.868999},{"c":27.39,"h":27.73,"l":26.86,"n":32005,"o":27.42,"t":"2026-08-07T04:00:00Z","v":2708619,"vw":27.382565},{"c":27.69,"h":27.75,"l":26.7,"n":37631,"o":26.93,"t":"2026-08-10T04:00:00Z","v":2405584,"vw":27.512064},{"c":26.86,"h":27.75,"l":26.85,"n":34763,"o":27.38,"t":"2026-08-11T04:00:00Z","v":2399415,"vw":27.053927},{"c":26.74,"h":27.14,"l":26.3,"n":27478,"o":26.59,"t":"2026-08-12T04:00:00Z","v":2276929,"vw":26.835507},{"c":27.63,"h":27.815,"l":26.67,"n":28818,"o":26.86,"t":"2026-08-13T04:00:00Z","v":3358999,"vw":27.303765},{"c":27.68,"h":28.26,"l":27.575,"n":29437,"o":28,"t":"2026-08-14T04:00:00Z","v":2482177,"vw":27.783454},{"c":27.53,"h":27.84,"l":27,"n":31312,"o":27.5,"t":"2026-08-17T04:00:00Z","v":2884297,"vw":27.433771},{"c":28.47,"h":28.57,"l":27.41,"n":27771,"o":27.41,"t":"2026-08-18T04:00:00Z","v":2591333,"vw":28.336173},{"c":27.9,"h":28.91,"l":27.72,"n":22891,"o":28.49,"t":"2026-08-19T04:00:00Z","v":1532327,"vw":28.081916},{"c":27.57,"h":28.13,"l":27.16,"n":17955,"o":27.87,"t":"2026-08-20T04:00:00Z","v":2484181,"vw":27.582951},{"c":27.69,"h":28.08,"l":27.33,"n":17060,"o":27.54,"t":"2026-08-21T04:00:00Z","v":1389991,"vw":27.701766},{"c":27.52,"h":27.66,"l":27.18,"n":19999,"o":27.49,"t":"2026-08-24T04:00:00Z","v":3195610,"vw":27.498892},{"c":27.37,"h":27.71,"l":26.99,"n":17476,"o":27.48,"t":"2026-08-25T04:00:00Z","v":1128404,"vw":27.313788},{"c":27.06,"h":27.42,"l":26.75,"n":19844,"o":26.9,"t":"2026-08-26T04:00:00Z","v":1376294,"vw":27.058555},{"c":28.55,"h":28.575,"l":27.51,"n":26588,"o":27.59,"t":"2026-08-27T04:00:00Z","v":1917804,"vw":28.320643},{"c":28.77,"h":29.27,"l":28.3,"n":23113,"o":28.55,"t":"2026-08-28T04:00:00Z","v":1409970,"vw":28.727443},{"c":29,"h":29.23,"l":28.64,"n":20441,"o":28.64,"t":"2026-08-31T04:00:00Z","v":2176702,"vw":29.00307},{"c":28.65,"h":29.14,"l":28.45,"n":19739,"o":28.59,"t":"2026-09-01T04:00:00Z","v":1470390,"vw":28.659666},{"c":28.26,"h":29.065,"l":28.25,"n":23742,"o":28.51,"t":"2026-09-02T04:00:00Z","v":2005524,"vw":28.5195},{"c":28.79,"h":29.49,"l":28.56,"n":29357,"o":28.56,"t":"2026-09-03T04:00:00Z","v":2461024,"vw":28.930904},{"c":28.05,"h":28.4461,"l":27.85,"n":25234,"o":28.4,"t":"2026-09-04T04:00:00Z","v":1575960,"vw":28.0657},{"c":27.76,"h":27.9399,"l":27.2,"n":25102,"o":27.75,"t":"2026-09-08T04:00:00Z","v":1549547,"vw":27.708091},{"c":27.86,"h":27.91,"l":27.34,"n":20132,"o":27.73,"t":"2026-09-09T04:00:00Z","v":1328003,"vw":27.739041},{"c":27.36,"h":28.05,"l":27.31,"n":22924,"o":27.89,"t":"2026-09-10T04:00:00Z","v":2103651,"vw":27.500023},{"c":27.84,"h":28.325,"l":27.46,"n":23094,"o":27.46,"t":"2026-09-11T04:00:00Z","v":1798448,"vw":27.89927},{"c":29.37,"h":29.625,"l":28.2688,"n":26511,"o":28.32,"t":"2026-09-14T04:00:00Z","v":2036507,"vw":29.177138},{"c":29.39,"h":30.14,"l":28.91,"n":28853,"o":28.99,"t":"2026-09-15T04:00:00Z","v":2265166,"vw":29.528903},{"c":29.17,"h":29.57,"l":28.82,"n":24113,"o":28.85,"t":"2026-09-16T04:00:00Z","v":1480353,"vw":29.243852},{"c":29.27,"h":29.7,"l":28.6797,"n":22603,"o":29.14,"t":"2026-09-17T04:00:00Z","v":1329561,"vw":29.360242},{"c":28.89,"h":29.49,"l":28.52,"n":21238,"o":29.46,"t":"2026-09-18T04:00:00Z","v":2576748,"vw":28.884509},{"c":29.36,"h":29.445,"l":28.79,"n":18221,"o":29.06,"t":"2026-09-21T04:00:00Z","v":1120848,"vw":29.30799},{"c":29.41,"h":30.075,"l":28.91,"n":18847,"o":29.78,"t":"2026-09-22T04:00:00Z","v":1284469,"vw":29.327845},{"c":29.21,"h":29.62,"l":28.805,"n":16527,"o":29.51,"t":"2026-09-23T04:00:00Z","v":1006629,"vw":29.205128},{"c":29.46,"h":29.655,"l":28.87,"n":15601,"o":29.21,"t":"2026-09-24T04:00:00Z","v":1003940,"vw":29.372487},{"c":28.94,"h":29.52,"l":28.91,"n":17419,"o":29.43,"t":"2026-09-25T04:00:00Z","v":1233193,"vw":29.142223},{"c":28.55,"h":28.62,"l":27.97,"n":19111,"o":28.34,"t":"2026-09-28T04:00:00Z","v":1191222,"vw":28.46545},{"c":28.69,"h":29.03,"l":28.02,"n":22492,"o":29.03,"t":"2026-09-29T04:00:00Z","v":1474268,"vw":28.532924},{"c":28.84,"h":29.31,"l":28.65,"n":20975,"o":28.72,"t":"2026-09-30T04:00:00Z","v":1452157,"vw":28.931087},{"c":29.92,"h":30.12,"l":28.83,"n":25254,"o":29.43,"t":"2026-10-01T04:00:00Z","v":1643738,"vw":29.687535},{"c":30.14,"h":30.38,"l":29.905,"n":22784,"o":30.18,"t":"2026-10-02T04:00:00Z","v":1409877,"vw":30.167637},{"c":29.91,"h":30.3,"l":29.62,"n":22315,"o":30.12,"t":"2026-10-05T04:00:00Z","v":1880896,"vw":29.921691},{"c":29.62,"h":30.335,"l":29.56,"n":21154,"o":30.1,"t":"2026-10-06T04:00:00Z","v":1335867,"vw":29.731772},{"c":29.16,"h":29.79,"l":29.1,"n":24597,"o":29.4,"t":"2026-10-07T04:00:00Z","v":2914871,"vw":29.324543},{"c":30.29,"h":30.46,"l":29.04,"n":27333,"o":29.18,"t":"2026-10-08T04:00:00Z","v":3915297,"vw":30.132377},{"c":30.59,"h":30.8,"l":30.315,"n":20565,"o":30.45,"t":"2026-10-09T04:00:00Z","v":1408539,"vw":30.594902},{"c":30.68,"h":31.17,"l":30.225,"n":20586,"o":30.73,"t":"2026-10-12T04:00:00Z","v":1404822,"vw":30.678143},{"c":30.48,"h":31.45,"l":30.37,"n":19755,"o":30.69,"t":"2026-10-13T04:00:00Z","v":1344102,"vw":30.559004},{"c":29.89,"h":30.685,"l":29.47,"n":23137,"o":30.19,"t":"2026-10-14T04:00:00Z","v":1442368,"vw":29.782054},{"c":31.26,"h":31.28,"l":29.79,"n":24748,"o":29.79,"t":"2026-10-15T04:00:00Z","v":1980126,"vw":30.851381},{"c":30.36,"h":31.69,"l":29.95,"n":24068,"o":31.44,"t":"2026-10-16T04:00:00Z","v":1662813,"vw":30.357029},{"c":31.35,"h":31.54,"l":30.37,"n":20286,"o":30.48,"t":"2026-10-19T04:00:00Z","v":1477240,"vw":31.258459},{"c":32.45,"h":32.49,"l":31.45,"n":17158,"o":31.46,"t":"2026-10-20T04:00:00Z","v":1373382,"vw":32.268825},{"c":33.45,"h":33.475,"l":32.33,"n":25214,"o":32.45,"t":"2026-10-21T04:00:00Z","v":2091710,"vw":33.259224},{"c":34.21,"h":34.62,"l":33.5,"n":25744,"o":33.5,"t":"2026-10-22T04:00:00Z","v":1797903,"vw":34.155538}],"volatilityBars":[{"c":29.48,"h":29.48,"l":29.48,"n":1,"o":29.48,"t":"2026-09-22T11:15:00Z","v":220,"vw":29.48},{"c":29.71,"h":29.71,"l":29.7,"n":4,"o":29.7,"t":"2026-09-22T12:30:00Z","v":454,"vw":29.706623},{"c":29.34,"h":30.075,"l":29.34,"n":476,"o":29.78,"t":"2026-09-22T13:30:00Z","v":51481,"vw":29.691948},{"c":29.33,"h":29.4,"l":29.25,"n":515,"o":29.315,"t":"2026-09-22T13:45:00Z","v":24579,"vw":29.321423},{"c":29.34,"h":29.48,"l":29.325,"n":458,"o":29.335,"t":"2026-09-22T14:00:00Z","v":22284,"vw":29.397311},{"c":29.17,"h":29.37,"l":29.17,"n":444,"o":29.36,"t":"2026-09-22T14:15:00Z","v":19776,"vw":29.28857},{"c":29.18,"h":29.22,"l":29.1009,"n":531,"o":29.17,"t":"2026-09-22T14:30:00Z","v":20848,"vw":29.148695},{"c":29.12,"h":29.2,"l":29.1,"n":397,"o":29.19,"t":"2026-09-22T14:45:00Z","v":11920,"vw":29.146428},{"c":29.09,"h":29.17,"l":29.09,"n":493,"o":29.14,"t":"2026-09-22T15:00:00Z","v":15655,"vw":29.142612},{"c":29.03,"h":29.11,"l":28.95,"n":516,"o":29.105,"t":"2026-09-22T15:15:00Z","v":21779,"vw":29.026318},{"c":28.975,"h":29.08,"l":28.92,"n":482,"o":29.03,"t":"2026-09-22T15:30:00Z","v":17889,"vw":29.012951},{"c":29.04,"h":29.055,"l":28.945,"n":485,"o":28.975,"t":"2026-09-22T15:45:00Z","v":16455,"vw":29.002475},{"c":28.96,"h":29.065,"l":28.93,"n":490,"o":29.04,"t":"2026-09-22T16:00:00Z","v":23459,"vw":28.971781},{"c":28.98,"h":29,"l":28.92,"n":594,"o":28.99,"t":"2026-09-22T16:15:00Z","v":24036,"vw":28.969752},{"c":29.01,"h":29.03,"l":28.95,"n":562,"o":28.96,"t":"2026-09-22T16:30:00Z","v":26188,"vw":29.004698},{"c":29,"h":29.095,"l":28.96,"n":698,"o":29.03,"t":"2026-09-22T16:45:00Z","v":33994,"vw":29.030484},{"c":28.98,"h":29.01,"l":28.91,"n":544,"o":29,"t":"2026-09-22T17:00:00Z","v":24919,"vw":28.963202},{"c":29.06,"h":29.06,"l":28.96,"n":607,"o":28.97,"t":"2026-09-22T17:15:00Z","v":32721,"vw":28.976364},{"c":29.075,"h":29.1,"l":29.0455,"n":495,"o":29.05,"t":"2026-09-22T17:30:00Z","v":25077,"vw":29.072106},{"c":29.24,"h":29.25,"l":29.08,"n":703,"o":29.08,"t":"2026-09-22T17:45:00Z","v":29705,"vw":29.159277},{"c":29.22,"h":29.27,"l":29.19,"n":617,"o":29.24,"t":"2026-09-22T18:00:00Z","v":30659,"vw":29.230852},{"c":29.33,"h":29.33,"l":29.22,"n":530,"o":29.22,"t":"2026-09-22T18:15:00Z","v":22764,"vw":29.2687},{"c":29.38,"h":29.38,"l":29.35,"n":638,"o":29.35,"t":"2026-09-22T18:30:00Z","v":21784,"vw":29.365264},{"c":29.345,"h":29.39,"l":29.34,"n":699,"o":29.37,"t":"2026-09-22T18:45:00Z","v":28703,"vw":29.363883},{"c":29.37,"h":29.39,"l":29.31,"n":702,"o":29.35,"t":"2026-09-22T19:00:00Z","v":29959,"vw":29.355396},{"c":29.455,"h":29.46,"l":29.37,"n":885,"o":29.4,"t":"2026-09-22T19:15:00Z","v":35702,"vw":29.402772},{"c":29.485,"h":29.51,"l":29.415,"n":1344,"o":29.46,"t":"2026-09-22T19:30:00Z","v":65832,"vw":29.454286},{"c":29.41,"h":29.575,"l":29.37,"n":3372,"o":29.485,"t":"2026-09-22T19:45:00Z","v":226740,"vw":29.463763},{"c":29.41,"h":29.41,"l":29.41,"n":39,"o":29.41,"t":"2026-09-22T20:00:00Z","v":371483,"vw":29.41},{"c":29.41,"h":29.45,"l":29.41,"n":2,"o":29.45,"t":"2026-09-22T20:15:00Z","v":225,"vw":29.429378},{"c":29.27,"h":29.62,"l":29.27,"n":330,"o":29.51,"t":"2026-09-23T13:30:00Z","v":16945,"vw":29.468247},{"c":29.305,"h":29.43,"l":29.095,"n":495,"o":29.2,"t":"2026-09-23T13:45:00Z","v":26381,"vw":29.334685},{"c":29.04,"h":29.28,"l":28.985,"n":446,"o":29.26,"t":"2026-09-23T14:00:00Z","v":19557,"vw":29.104704},{"c":28.84,"h":29.03,"l":28.81,"n":575,"o":29.01,"t":"2026-09-23T14:15:00Z","v":22976,"vw":28.939576},{"c":28.93,"h":28.93,"l":28.805,"n":648,"o":28.85,"t":"2026-09-23T14:30:00Z","v":24463,"vw":28.870245},{"c":29.08,"h":29.09,"l":28.908,"n":576,"o":28.92,"t":"2026-09-23T14:45:00Z","v":24413,"vw":28.98296},{"c":29.06,"h":29.14,"l":29.01,"n":430,"o":29.075,"t":"2026-09-23T15:00:00Z","v":14913,"vw":29.071209},{"c":29.23,"h":29.245,"l":29.065,"n":373,"o":29.065,"t":"2026-09-23T15:15:00Z","v":19394,"vw":29.177284},{"c":29.265,"h":29.34,"l":29.235,"n":507,"o":29.24,"t":"2026-09-23T15:30:00Z","v":21450,"vw":29.293227},{"c":29.33,"h":29.35,"l":29.27,"n":437,"o":29.28,"t":"2026-09-23T15:45:00Z","v":16392,"vw":29.304511},{"c":29.23,"h":29.325,"l":29.22,"n":291,"o":29.325,"t":"2026-09-23T16:00:00Z","v":7837,"vw":29.256313},{"c":29.28,"h":29.34,"l":29.21,"n":529,"o":29.23,"t":"2026-09-23T16:15:00Z","v":23484,"vw":29.292738},{"c":29.14,"h":29.27,"l":29.14,"n":297,"o":29.25,"t":"2026-09-23T16:30:00Z","v":8936,"vw":29.203286},{"c":29.19,"h":29.19,"l":29.11,"n":334,"o":29.135,"t":"2026-09-23T16:45:00Z","v":13056,"vw":29.148706},{"c":29.185,"h":29.2096,"l":29.105,"n":390,"o":29.18,"t":"2026-09-23T17:00:00Z","v":15863,"vw":29.16803},{"c":29.16,"h":29.22,"l":29.16,"n":456,"o":29.185,"t":"2026-09-23T17:15:00Z","v":22659,"vw":29.196835},{"c":29.25,"h":29.26,"l":29.14,"n":425,"o":29.16,"t":"2026-09-23T17:30:00Z","v":14967,"vw":29.188516},{"c":29.23,"h":29.27,"l":29.2,"n":445,"o":29.24,"t":"2026-09-23T17:45:00Z","v":18854,"vw":29.236491},{"c":29.295,"h":29.295,"l":29.2,"n":495,"o":29.23,"t":"2026-09-23T18:00:00Z","v":20968,"vw":29.257124},{"c":29.33,"h":29.36,"l":29.26,"n":467,"o":29.285,"t":"2026-09-23T18:15:00Z","v":20861,"vw":29.318332},{"c":29.13,"h":29.33,"l":29.13,"n":618,"o":29.31,"t":"2026-09-23T18:30:00Z","v":29974,"vw":29.262453},{"c":29.21,"h":29.21,"l":29.12,"n":596,"o":29.13,"t":"2026-09-23T18:45:00Z","v":30020,"vw":29.163071},{"c":29.19,"h":29.19,"l":29.13,"n":742,"o":29.19,"t":"2026-09-23T19:00:00Z","v":39943,"vw":29.166017},{"c":29.26,"h":29.265,"l":29.175,"n":802,"o":29.19,"t":"2026-09-23T19:15:00Z","v":37465,"vw":29.206614},{"c":29.255,"h":29.28,"l":29.21,"n":1033,"o":29.26,"t":"2026-09-23T19:30:00Z","v":52811,"vw":29.248913},{"c":29.22,"h":29.305,"l":29.16,"n":2779,"o":29.26,"t":"2026-09-23T19:45:00Z","v":176917,"vw":29.222975},{"c":29.21,"h":29.21,"l":29.21,"n":37,"o":29.21,"t":"2026-09-23T20:00:00Z","v":251503,"vw":29.21},{"c":29.05,"h":29.21,"l":28.96,"n":109,"o":29.21,"t":"2026-09-24T13:30:00Z","v":9895,"vw":29.16619},{"c":29.05,"h":29.15,"l":28.95,"n":181,"o":29.15,"t":"2026-09-24T13:45:00Z","v":7735,"vw":29.046272},{"c":28.97,"h":29.06,"l":28.93,"n":399,"o":29.03,"t":"2026-09-24T14:00:00Z","v":17772,"vw":29.004982},{"c":28.94,"h":29,"l":28.87,"n":438,"o":28.955,"t":"2026-09-24T14:15:00Z","v":16925,"vw":28.934105},{"c":29,"h":29.01,"l":28.95,"n":180,"o":28.97,"t":"2026-09-24T14:30:00Z","v":6476,"vw":28.97933},{"c":29.025,"h":29.085,"l":28.98,"n":323,"o":29.005,"t":"2026-09-24T14:45:00Z","v":11159,"vw":29.026776},{"c":29.04,"h":29.06,"l":29,"n":334,"o":29.025,"t":"2026-09-24T15:00:00Z","v":13723,"vw":29.022563},{"c":29.04,"h":29.08,"l":29.0323,"n":278,"o":29.0515,"t":"2026-09-24T15:15:00Z","v":7163,"vw":29.050941},{"c":29.055,"h":29.075,"l":29.01,"n":466,"o":29.03,"t":"2026-09-24T15:30:00Z","v":19036,"vw":29.039028},{"c":29.01,"h":29.08,"l":28.98,"n":435,"o":29.06,"t":"2026-09-24T15:45:00Z","v":14818,"vw":29.042542},{"c":28.97,"h":29.025,"l":28.92,"n":289,"o":29.01,"t":"2026-09-24T16:00:00Z","v":12072,"vw":28.97407},{"c":29.06,"h":29.175,"l":28.98,"n":504,"o":28.98,"t":"2026-09-24T16:15:00Z","v":21085,"vw":29.088012},{"c":29.13,"h":29.15,"l":29.06,"n":362,"o":29.06,"t":"2026-09-24T16:30:00Z","v":10928,"vw":29.102917},{"c":29.06,"h":29.15,"l":29.06,"n":228,"o":29.11,"t":"2026-09-24T16:45:00Z","v":7149,"vw":29.109366},{"c":29.05,"h":29.08,"l":29,"n":301,"o":29.05,"t":"2026-09-24T17:00:00Z","v":13284,"vw":29.033973},{"c":28.985,"h":29.07,"l":28.985,"n":155,"o":29.06,"t":"2026-09-24T17:15:00Z","v":6740,"vw":29.033826},{"c":29.01,"h":29.125,"l":28.975,"n":445,"o":29,"t":"2026-09-24T17:30:00Z","v":21595,"vw":29.05927},{"c":29.05,"h":29.07,"l":29.015,"n":337,"o":29.015,"t":"2026-09-24T17:45:00Z","v":13692,"vw":29.04816},{"c":29.03,"h":29.05,"l":28.965,"n":420,"o":29.05,"t":"2026-09-24T18:00:00Z","v":20462,"vw":29.012158},{"c":29.13,"h":29.13,"l":29.05,"n":362,"o":29.05,"t":"2026-09-24T18:15:00Z","v":10853,"vw":29.087329},{"c":29.075,"h":29.14,"l":29.045,"n":530,"o":29.115,"t":"2026-09-24T18:30:00Z","v":20714,"vw":29.088442},{"c":29.25,"h":29.26,"l":29.0775,"n":660,"o":29.0775,"t":"2026-09-24T18:45:00Z","v":32238,"vw":29.18067},{"c":29.58,"h":29.61,"l":29.2,"n":1051,"o":29.24,"t":"2026-09-24T19:00:00Z","v":64379,"vw":29.461317},{"c":29.59,"h":29.65,"l":29.545,"n":1094,"o":29.605,"t":"2026-09-24T19:15:00Z","v":56990,"vw":29.601281},{"c":29.59,"h":29.645,"l":29.53,"n":1427,"o":29.58,"t":"2026-09-24T19:30:00Z","v":79863,"vw":29.589994},{"c":29.46,"h":29.655,"l":29.44,"n":3207,"o":29.585,"t":"2026-09-24T19:45:00Z","v":204637,"vw":29.525334},{"c":29.46,"h":29.46,"l":29.46,"n":40,"o":29.46,"t":"2026-09-24T20:00:00Z","v":268254,"vw":29.46},{"c":29.39,"h":29.47,"l":29.15,"n":248,"o":29.43,"t":"2026-09-25T13:30:00Z","v":18075,"vw":29.352749},{"c":29.3,"h":29.52,"l":29.3,"n":349,"o":29.435,"t":"2026-09-25T13:45:00Z","v":13934,"vw":29.384834},{"c":29.24,"h":29.37,"l":29.14,"n":575,"o":29.345,"t":"2026-09-25T14:00:00Z","v":22978,"vw":29.248678},{"c":29.24,"h":29.32,"l":29.15,"n":435,"o":29.26,"t":"2026-09-25T14:15:00Z","v":15589,"vw":29.25427},{"c":29.04,"h":29.25,"l":29.04,"n":354,"o":29.25,"t":"2026-09-25T14:30:00Z","v":13201,"vw":29.123663},{"c":29.175,"h":29.175,"l":29,"n":488,"o":29.06,"t":"2026-09-25T14:45:00Z","v":17421,"vw":29.092924},{"c":29.345,"h":29.36,"l":29.165,"n":524,"o":29.165,"t":"2026-09-25T15:00:00Z","v":19670,"vw":29.260237},{"c":29.29,"h":29.39,"l":29.2701,"n":293,"o":29.32,"t":"2026-09-25T15:15:00Z","v":11464,"vw":29.326021},{"c":29.14,"h":29.33,"l":29.14,"n":373,"o":29.31,"t":"2026-09-25T15:30:00Z","v":15956,"vw":29.255263},{"c":29.2401,"h":29.26,"l":29.11,"n":495,"o":29.14,"t":"2026-09-25T15:45:00Z","v":18108,"vw":29.175144},{"c":29.2,"h":29.265,"l":29.18,"n":379,"o":29.26,"t":"2026-09-25T16:00:00Z","v":17020,"vw":29.216488},{"c":29.37,"h":29.37,"l":29.205,"n":700,"o":29.21,"t":"2026-09-25T16:15:00Z","v":33723,"vw":29.255443},{"c":29.43,"h":29.44,"l":29.315,"n":491,"o":29.4,"t":"2026-09-25T16:30:00Z","v":21098,"vw":29.398875},{"c":29.305,"h":29.43,"l":29.28,"n":386,"o":29.425,"t":"2026-09-25T16:45:00Z","v":15054,"vw":29.347395},{"c":29.3399,"h":29.34,"l":29.29,"n":272,"o":29.295,"t":"2026-09-25T17:00:00Z","v":12608,"vw":29.318994},{"c":29.38,"h":29.42,"l":29.34,"n":558,"o":29.34,"t":"2026-09-25T17:15:00Z","v":26124,"vw":29.384623},{"c":29.42,"h":29.435,"l":29.365,"n":614,"o":29.375,"t":"2026-09-25T17:30:00Z","v":35861,"vw":29.394741},{"c":29.4,"h":29.46,"l":29.4,"n":476,"o":29.415,"t":"2026-09-25T17:45:00Z","v":25944,"vw":29.425736},{"c":29.42,"h":29.43,"l":29.385,"n":599,"o":29.405,"t":"2026-09-25T18:00:00Z","v":26327,"vw":29.409073},{"c":29.43,"h":29.435,"l":29.405,"n":483,"o":29.43,"t":"2026-09-25T18:15:00Z","v":20922,"vw":29.417404},{"c":29.38,"h":29.445,"l":29.34,"n":528,"o":29.43,"t":"2026-09-25T18:30:00Z","v":25336,"vw":29.397014},{"c":29.38,"h":29.425,"l":29.37,"n":665,"o":29.38,"t":"2026-09-25T18:45:00Z","v":31984,"vw":29.398927},{"c":29.32,"h":29.39,"l":29.305,"n":704,"o":29.39,"t":"2026-09-25T19:00:00Z","v":37222,"vw":29.326957},{"c":29.16,"h":29.335,"l":29.14,"n":1021,"o":29.31,"t":"2026-09-25T19:15:00Z","v":59478,"vw":29.245161},{"c":29.175,"h":29.205,"l":29.125,"n":1364,"o":29.17,"t":"2026-09-25T19:30:00Z","v":83946,"vw":29.166887},{"c":28.96,"h":29.22,"l":28.91,"n":3469,"o":29.18,"t":"2026-09-25T19:45:00Z","v":254625,"vw":29.03593},{"c":28.94,"h":28.94,"l":28.94,"n":39,"o":28.94,"t":"2026-09-25T20:00:00Z","v":277283,"vw":28.94},{"c":28.8,"h":28.8,"l":28.8,"n":2,"o":28.8,"t":"2026-09-28T11:00:00Z","v":117,"vw":28.8},{"c":28.7,"h":28.7,"l":28.69,"n":2,"o":28.69,"t":"2026-09-28T12:30:00Z","v":436,"vw":28.695413},{"c":28.57,"h":28.74,"l":28.57,"n":10,"o":28.6,"t":"2026-09-28T12:45:00Z","v":1304,"vw":28.628927},{"c":28.29,"h":28.34,"l":27.97,"n":479,"o":28.34,"t":"2026-09-28T13:30:00Z","v":39324,"vw":28.209509},{"c":28.29,"h":28.29,"l":28.065,"n":506,"o":28.13,"t":"2026-09-28T13:45:00Z","v":24550,"vw":28.147118},{"c":28.545,"h":28.55,"l":28.295,"n":601,"o":28.295,"t":"2026-09-28T14:00:00Z","v":26287,"vw":28.401631},{"c":28.5,"h":28.57,"l":28.44,"n":537,"o":28.545,"t":"2026-09-28T14:15:00Z","v":27766,"vw":28.503315},{"c":28.31,"h":28.48,"l":28.265,"n":494,"o":28.48,"t":"2026-09-28T14:30:00Z","v":21635,"vw":28.397761},{"c":28.295,"h":28.34,"l":28.27,"n":351,"o":28.33,"t":"2026-09-28T14:45:00Z","v":14424,"vw":28.299513},{"c":28.52,"h":28.59,"l":28.28,"n":614,"o":28.3,"t":"2026-09-28T15:00:00Z","v":21775,"vw":28.406341},{"c":28.575,"h":28.59,"l":28.49,"n":414,"o":28.525,"t":"2026-09-28T15:15:00Z","v":13994,"vw":28.530044},{"c":28.53,"h":28.62,"l":28.525,"n":469,"o":28.56,"t":"2026-09-28T15:30:00Z","v":19382,"vw":28.583277},{"c":28.46,"h":28.53,"l":28.45,"n":461,"o":28.52,"t":"2026-09-28T15:45:00Z","v":18788,"vw":28.473509},{"c":28.42,"h":28.49,"l":28.405,"n":443,"o":28.47,"t":"2026-09-28T16:00:00Z","v":25723,"vw":28.455597},{"c":28.53,"h":28.58,"l":28.425,"n":681,"o":28.425,"t":"2026-09-28T16:15:00Z","v":27223,"vw":28.526224},{"c":28.41,"h":28.52,"l":28.41,"n":466,"o":28.51,"t":"2026-09-28T16:30:00Z","v":26072,"vw":28.466798},{"c":28.35,"h":28.43,"l":28.35,"n":358,"o":28.42,"t":"2026-09-28T16:45:00Z","v":12854,"vw":28.389906},{"c":28.375,"h":28.44,"l":28.2,"n":977,"o":28.355,"t":"2026-09-28T17:00:00Z","v":45552,"vw":28.295763},{"c":28.37,"h":28.41,"l":28.29,"n":661,"o":28.34,"t":"2026-09-28T17:15:00Z","v":31237,"vw":28.344233},{"c":28.38,"h":28.445,"l":28.33,"n":691,"o":28.37,"t":"2026-09-28T17:30:00Z","v":31918,"vw":28.378435},{"c":28.3,"h":28.39,"l":28.3,"n":512,"o":28.38,"t":"2026-09-28T17:45:00Z","v":22480,"vw":28.344675},{"c":28.37,"h":28.42,"l":28.3,"n":657,"o":28.31,"t":"2026-09-28T18:00:00Z","v":42844,"vw":28.36339},{"c":28.415,"h":28.435,"l":28.3623,"n":569,"o":28.37,"t":"2026-09-28T18:15:00Z","v":23014,"vw":28.399905},{"c":28.49,"h":28.5,"l":28.41,"n":719,"o":28.415,"t":"2026-09-28T18:30:00Z","v":30536,"vw":28.437},{"c":28.495,"h":28.57,"l":28.47,"n":812,"o":28.49,"t":"2026-09-28T18:45:00Z","v":36258,"vw":28.525417},{"c":28.46,"h":28.51,"l":28.44,"n":771,"o":28.495,"t":"2026-09-28T19:00:00Z","v":36007,"vw":28.477209},{"c":28.55,"h":28.56,"l":28.455,"n":882,"o":28.455,"t":"2026-09-28T19:15:00Z","v":39919,"vw":28.509254},{"c":28.545,"h":28.615,"l":28.52,"n":1299,"o":28.56,"t":"2026-09-28T19:30:00Z","v":63900,"vw":28.568624},{"c":28.55,"h":28.55,"l":28.45,"n":3223,"o":28.54,"t":"2026-09-28T19:45:00Z","v":212995,"vw":28.505444},{"c":28.55,"h":28.56,"l":28.55,"n":60,"o":28.56,"t":"2026-09-28T20:00:00Z","v":245973,"vw":28.55017},{"c":28.09,"h":29.03,"l":28.02,"n":515,"o":29.03,"t":"2026-09-29T13:30:00Z","v":39495,"vw":28.298915},{"c":28.24,"h":28.26,"l":28.075,"n":187,"o":28.08,"t":"2026-09-29T13:45:00Z","v":5919,"vw":28.14467},{"c":28.374,"h":28.42,"l":28.21,"n":463,"o":28.21,"t":"2026-09-29T14:00:00Z","v":17484,"vw":28.334206},{"c":28.385,"h":28.42,"l":28.31,"n":174,"o":28.36,"t":"2026-09-29T14:15:00Z","v":7283,"vw":28.374927},{"c":28.45,"h":28.53,"l":28.35,"n":624,"o":28.385,"t":"2026-09-29T14:30:00Z","v":26688,"vw":28.45685},{"c":28.38,"h":28.4799,"l":28.38,"n":710,"o":28.455,"t":"2026-09-29T14:45:00Z","v":28607,"vw":28.427056},{"c":28.28,"h":28.44,"l":28.245,"n":748,"o":28.38,"t":"2026-09-29T15:00:00Z","v":39436,"vw":28.34612},{"c":28.32,"h":28.41,"l":28.27,"n":678,"o":28.28,"t":"2026-09-29T15:15:00Z","v":32906,"vw":28.330085},{"c":28.43,"h":28.44,"l":28.34,"n":575,"o":28.34,"t":"2026-09-29T15:30:00Z","v":27460,"vw":28.383679},{"c":28.44,"h":28.55,"l":28.43,"n":915,"o":28.43,"t":"2026-09-29T15:45:00Z","v":44511,"vw":28.497762},{"c":28.445,"h":28.49,"l":28.415,"n":488,"o":28.45,"t":"2026-09-29T16:00:00Z","v":19733,"vw":28.439784},{"c":28.365,"h":28.47,"l":28.355,"n":410,"o":28.435,"t":"2026-09-29T16:15:00Z","v":19764,"vw":28.424392},{"c":28.335,"h":28.38,"l":28.32,"n":528,"o":28.37,"t":"2026-09-29T16:30:00Z","v":30768,"vw":28.349123},{"c":28.29,"h":28.34,"l":28.275,"n":417,"o":28.33,"t":"2026-09-29T16:45:00Z","v":18846,"vw":28.305537},{"c":28.205,"h":28.28,"l":28.165,"n":687,"o":28.28,"t":"2026-09-29T17:00:00Z","v":33076,"vw":28.246417},{"c":28.15,"h":28.26,"l":28.15,"n":506,"o":28.22,"t":"2026-09-29T17:15:00Z","v":17571,"vw":28.223538},{"c":28.215,"h":28.25,"l":28.17,"n":583,"o":28.17,"t":"2026-09-29T17:30:00Z","v":21058,"vw":28.207705},{"c":28.3,"h":28.3,"l":28.215,"n":551,"o":28.22,"t":"2026-09-29T17:45:00Z","v":21466,"vw":28.254283},{"c":28.34,"h":28.345,"l":28.26,"n":818,"o":28.31,"t":"2026-09-29T18:00:00Z","v":40428,"vw":28.310309},{"c":28.37,"h":28.385,"l":28.32,"n":672,"o":28.34,"t":"2026-09-29T18:15:00Z","v":30033,"vw":28.362781},{"c":28.39,"h":28.44,"l":28.37,"n":874,"o":28.37,"t":"2026-09-29T18:30:00Z","v":41809,"vw":28.399888},{"c":28.425,"h":28.49,"l":28.38,"n":1014,"o":28.395,"t":"2026-09-29T18:45:00Z","v":54654,"vw":28.436401},{"c":28.485,"h":28.505,"l":28.38,"n":1351,"o":28.425,"t":"2026-09-29T19:00:00Z","v":84610,"vw":28.456373},{"c":28.535,"h":28.54,"l":28.46,"n":1377,"o":28.485,"t":"2026-09-29T19:15:00Z","v":87976,"vw":28.502308},{"c":28.605,"h":28.73,"l":28.53,"n":1950,"o":28.54,"t":"2026-09-29T19:30:00Z","v":133789,"vw":28.643869},{"c":28.69,"h":28.785,"l":28.61,"n":3890,"o":28.61,"t":"2026-09-29T19:45:00Z","v":235238,"vw":28.697663},{"c":28.69,"h":28.69,"l":28.69,"n":40,"o":28.69,"t":"2026-09-29T20:00:00Z","v":304580,"vw":28.69},{"c":28.99,"h":28.99,"l":28.99,"n":1,"o":28.99,"t":"2026-09-29T22:00:00Z","v":150,"vw":28.99},{"c":29.01,"h":29.16,"l":28.65,"n":674,"o":28.72,"t":"2026-09-30T13:30:00Z","v":50128,"vw":28.984156},{"c":28.94,"h":29.125,"l":28.9,"n":683,"o":29.06,"t":"2026-09-30T13:45:00Z","v":24897,"vw":29.020635},{"c":29.155,"h":29.18,"l":28.91,"n":890,"o":28.99,"t":"2026-09-30T14:00:00Z","v":41118,"vw":29.073359},{"c":29.185,"h":29.235,"l":29.03,"n":769,"o":29.155,"t":"2026-09-30T14:15:00Z","v":34024,"vw":29.154657},{"c":29.105,"h":29.18,"l":29.08,"n":641,"o":29.175,"t":"2026-09-30T14:30:00Z","v":27642,"vw":29.116027},{"c":29.215,"h":29.27,"l":29.11,"n":686,"o":29.125,"t":"2026-09-30T14:45:00Z","v":26302,"vw":29.180685},{"c":29.235,"h":29.265,"l":29.12,"n":666,"o":29.21,"t":"2026-09-30T15:00:00Z","v":23983,"vw":29.190116},{"c":29.1,"h":29.31,"l":29.08,"n":768,"o":29.24,"t":"2026-09-30T15:15:00Z","v":38832,"vw":29.163149},{"c":28.97,"h":29.11,"l":28.94,"n":683,"o":29.0962,"t":"2026-09-30T15:30:00Z","v":41104,"vw":29.015445},{"c":29.04,"h":29.05,"l":28.92,"n":834,"o":28.98,"t":"2026-09-30T15:45:00Z","v":39949,"vw":28.997508},{"c":28.95,"h":29.07,"l":28.95,"n":667,"o":29.05,"t":"2026-09-30T16:00:00Z","v":59446,"vw":29.013532},{"c":29.03,"h":29.03,"l":28.91,"n":374,"o":28.92,"t":"2026-09-30T16:15:00Z","v":18726,"vw":28.960242},{"c":29.09,"h":29.09,"l":28.995,"n":503,"o":29.03,"t":"2026-09-30T16:30:00Z","v":20445,"vw":29.030459},{"c":29.01,"h":29.1,"l":28.98,"n":484,"o":29.09,"t":"2026-09-30T16:45:00Z","v":19995,"vw":29.025291},{"c":28.955,"h":29.0108,"l":28.955,"n":488,"o":29.0108,"t":"2026-09-30T17:00:00Z","v":17067,"vw":28.98326},{"c":28.86,"h":28.95,"l":28.815,"n":545,"o":28.95,"t":"2026-09-30T17:15:00Z","v":20924,"vw":28.872835},{"c":28.9,"h":28.9,"l":28.86,"n":555,"o":28.86,"t":"2026-09-30T17:30:00Z","v":20519,"vw":28.880548},{"c":28.905,"h":28.96,"l":28.89,"n":458,"o":28.9,"t":"2026-09-30T17:45:00Z","v":17576,"vw":28.920625},{"c":28.89,"h":28.93,"l":28.885,"n":564,"o":28.92,"t":"2026-09-30T18:00:00Z","v":24670,"vw":28.903715},{"c":28.9,"h":28.93,"l":28.85,"n":748,"o":28.89,"t":"2026-09-30T18:15:00Z","v":34200,"vw":28.876472},{"c":28.965,"h":28.97,"l":28.89,"n":638,"o":28.905,"t":"2026-09-30T18:30:00Z","v":32673,"vw":28.926479},{"c":29.02,"h":29.05,"l":28.95,"n":677,"o":28.965,"t":"2026-09-30T18:45:00Z","v":35211,"vw":28.989495},{"c":28.975,"h":29.085,"l":28.975,"n":828,"o":29.01,"t":"2026-09-30T19:00:00Z","v":32333,"vw":29.046534},{"c":28.85,"h":28.97,"l":28.81,"n":1247,"o":28.96,"t":"2026-09-30T19:15:00Z","v":58607,"vw":28.862856},{"c":28.94,"h":29.04,"l":28.84,"n":1386,"o":28.84,"t":"2026-09-30T19:30:00Z","v":71844,"vw":28.951813},{"c":28.83,"h":28.97,"l":28.81,"n":3100,"o":28.95,"t":"2026-09-30T19:45:00Z","v":229441,"vw":28.880748},{"c":28.84,"h":28.84,"l":28.84,"n":49,"o":28.84,"t":"2026-09-30T20:00:00Z","v":374204,"vw":28.84},{"c":29.2,"h":29.2,"l":29.2,"n":1,"o":29.2,"t":"2026-10-01T11:15:00Z","v":1225,"vw":29.2},{"c":29.56,"h":29.56,"l":29.45,"n":3,"o":29.45,"t":"2026-10-01T11:30:00Z","v":340,"vw":29.523333},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-01T12:00:00Z","v":1500,"vw":30},{"c":29.24,"h":29.24,"l":29.24,"n":1,"o":29.24,"t":"2026-10-01T12:15:00Z","v":103,"vw":29.24},{"c":29.69,"h":29.87,"l":29.275,"n":456,"o":29.43,"t":"2026-10-01T13:30:00Z","v":54180,"vw":29.550319},{"c":29.68,"h":29.73,"l":29.46,"n":682,"o":29.69,"t":"2026-10-01T13:45:00Z","v":29260,"vw":29.608889},{"c":29.515,"h":29.7,"l":29.355,"n":1079,"o":29.65,"t":"2026-10-01T14:00:00Z","v":47282,"vw":29.488515},{"c":29.45,"h":29.57,"l":29.39,"n":459,"o":29.55,"t":"2026-10-01T14:15:00Z","v":15006,"vw":29.477481},{"c":29.07,"h":29.45,"l":29.01,"n":789,"o":29.45,"t":"2026-10-01T14:30:00Z","v":34227,"vw":29.075858},{"c":28.92,"h":29.04,"l":28.86,"n":632,"o":29.03,"t":"2026-10-01T14:45:00Z","v":18024,"vw":28.900875},{"c":28.96,"h":29.06,"l":28.89,"n":795,"o":28.94,"t":"2026-10-01T15:00:00Z","v":41038,"vw":28.965569},{"c":28.84,"h":28.98,"l":28.83,"n":738,"o":28.95,"t":"2026-10-01T15:15:00Z","v":43620,"vw":28.900125},{"c":28.875,"h":28.93,"l":28.85,"n":651,"o":28.85,"t":"2026-10-01T15:30:00Z","v":27784,"vw":28.879161},{"c":28.98,"h":29,"l":28.86,"n":620,"o":28.87,"t":"2026-10-01T15:45:00Z","v":18769,"vw":28.930541},{"c":29.09,"h":29.1,"l":29,"n":393,"o":29,"t":"2026-10-01T16:00:00Z","v":10428,"vw":29.055124},{"c":29.11,"h":29.165,"l":29.08,"n":493,"o":29.12,"t":"2026-10-01T16:15:00Z","v":13583,"vw":29.12296},{"c":29.165,"h":29.18,"l":29.11,"n":812,"o":29.11,"t":"2026-10-01T16:30:00Z","v":34519,"vw":29.141027},{"c":29.18,"h":29.185,"l":29.13,"n":541,"o":29.165,"t":"2026-10-01T16:45:00Z","v":16165,"vw":29.151785},{"c":29.36,"h":29.36,"l":29.195,"n":723,"o":29.195,"t":"2026-10-01T17:00:00Z","v":19908,"vw":29.278889},{"c":29.37,"h":29.41,"l":29.315,"n":571,"o":29.35,"t":"2026-10-01T17:15:00Z","v":18577,"vw":29.353072},{"c":29.41,"h":29.43,"l":29.34,"n":687,"o":29.38,"t":"2026-10-01T17:30:00Z","v":23561,"vw":29.387164},{"c":29.23,"h":29.44,"l":29.23,"n":634,"o":29.43,"t":"2026-10-01T17:45:00Z","v":22599,"vw":29.327304},{"c":29.25,"h":29.28,"l":29.12,"n":678,"o":29.25,"t":"2026-10-01T18:00:00Z","v":31187,"vw":29.191664},{"c":29.355,"h":29.385,"l":29.27,"n":634,"o":29.27,"t":"2026-10-01T18:15:00Z","v":20312,"vw":29.342181},{"c":29.435,"h":29.455,"l":29.32,"n":744,"o":29.34,"t":"2026-10-01T18:30:00Z","v":27529,"vw":29.39595},{"c":29.37,"h":29.47,"l":29.3375,"n":856,"o":29.45,"t":"2026-10-01T18:45:00Z","v":39463,"vw":29.421364},{"c":29.545,"h":29.545,"l":29.325,"n":879,"o":29.375,"t":"2026-10-01T19:00:00Z","v":38300,"vw":29.422468},{"c":29.98,"h":29.99,"l":29.525,"n":1745,"o":29.55,"t":"2026-10-01T19:15:00Z","v":121443,"vw":29.769956},{"c":29.935,"h":30.12,"l":29.93,"n":2389,"o":29.99,"t":"2026-10-01T19:30:00Z","v":163807,"vw":30.044866},{"c":29.93,"h":29.965,"l":29.75,"n":4556,"o":29.94,"t":"2026-10-01T19:45:00Z","v":359186,"vw":29.870001},{"c":29.92,"h":29.92,"l":29.92,"n":40,"o":29.92,"t":"2026-10-01T20:00:00Z","v":337137,"vw":29.92},{"c":29.455,"h":29.455,"l":29.455,"n":1,"o":29.455,"t":"2026-10-01T20:15:00Z","v":500,"vw":29.455},{"c":29.98,"h":29.98,"l":29.98,"n":1,"o":29.98,"t":"2026-10-01T22:45:00Z","v":100,"vw":29.98},{"c":29.965,"h":30.335,"l":29.965,"n":429,"o":30.18,"t":"2026-10-02T13:30:00Z","v":29925,"vw":30.175374},{"c":30.235,"h":30.245,"l":29.99,"n":512,"o":30,"t":"2026-10-02T13:45:00Z","v":25412,"vw":30.150131},{"c":30.16,"h":30.225,"l":30.07,"n":778,"o":30.19,"t":"2026-10-02T14:00:00Z","v":43883,"vw":30.145638},{"c":30.02,"h":30.195,"l":29.99,"n":517,"o":30.17,"t":"2026-10-02T14:15:00Z","v":20857,"vw":30.122511},{"c":30.12,"h":30.135,"l":29.975,"n":557,"o":29.99,"t":"2026-10-02T14:30:00Z","v":19823,"vw":30.071234},{"c":30.03,"h":30.11,"l":30.03,"n":613,"o":30.09,"t":"2026-10-02T14:45:00Z","v":19001,"vw":30.072353},{"c":29.985,"h":30.035,"l":29.905,"n":657,"o":30.02,"t":"2026-10-02T15:00:00Z","v":25199,"vw":29.968821},{"c":30.2,"h":30.2,"l":29.95,"n":660,"o":30.01,"t":"2026-10-02T15:15:00Z","v":29757,"vw":30.034804},{"c":30.16,"h":30.195,"l":30.155,"n":604,"o":30.19,"t":"2026-10-02T15:30:00Z","v":26720,"vw":30.179365},{"c":30.05,"h":30.1775,"l":30,"n":635,"o":30.16,"t":"2026-10-02T15:45:00Z","v":24015,"vw":30.089244},{"c":30.26,"h":30.28,"l":30.06,"n":819,"o":30.06,"t":"2026-10-02T16:00:00Z","v":39264,"vw":30.179048},{"c":30.21,"h":30.29,"l":30.21,"n":487,"o":30.26,"t":"2026-10-02T16:15:00Z","v":18523,"vw":30.25584},{"c":30.15,"h":30.25,"l":30.12,"n":714,"o":30.22,"t":"2026-10-02T16:30:00Z","v":28743,"vw":30.195661},{"c":30.23,"h":30.24,"l":30.15,"n":543,"o":30.15,"t":"2026-10-02T16:45:00Z","v":19114,"vw":30.205483},{"c":30.35,"h":30.38,"l":30.22,"n":757,"o":30.22,"t":"2026-10-02T17:00:00Z","v":37037,"vw":30.299391},{"c":30.3,"h":30.37,"l":30.28,"n":672,"o":30.36,"t":"2026-10-02T17:15:00Z","v":22465,"vw":30.310574},{"c":30.285,"h":30.35,"l":30.28,"n":567,"o":30.3,"t":"2026-10-02T17:30:00Z","v":28961,"vw":30.309685},{"c":30.325,"h":30.33,"l":30.23,"n":800,"o":30.285,"t":"2026-10-02T17:45:00Z","v":34776,"vw":30.2944},{"c":30.32,"h":30.37,"l":30.29,"n":743,"o":30.33,"t":"2026-10-02T18:00:00Z","v":32977,"vw":30.337824},{"c":30.355,"h":30.36,"l":30.305,"n":711,"o":30.335,"t":"2026-10-02T18:15:00Z","v":28412,"vw":30.338565},{"c":30.345,"h":30.36,"l":30.26,"n":932,"o":30.36,"t":"2026-10-02T18:30:00Z","v":46592,"vw":30.304972},{"c":30.335,"h":30.365,"l":30.315,"n":781,"o":30.345,"t":"2026-10-02T18:45:00Z","v":35946,"vw":30.341508},{"c":30.195,"h":30.335,"l":30.195,"n":912,"o":30.335,"t":"2026-10-02T19:00:00Z","v":41896,"vw":30.278372},{"c":30.14,"h":30.205,"l":30.1,"n":1111,"o":30.185,"t":"2026-10-02T19:15:00Z","v":55222,"vw":30.156373},{"c":30.155,"h":30.175,"l":30.05,"n":1383,"o":30.145,"t":"2026-10-02T19:30:00Z","v":77476,"vw":30.133647},{"c":30.12,"h":30.215,"l":30.04,"n":4297,"o":30.16,"t":"2026-10-02T19:45:00Z","v":296195,"vw":30.110381},{"c":30.14,"h":30.14,"l":30.14,"n":37,"o":30.14,"t":"2026-10-02T20:00:00Z","v":281170,"vw":30.14},{"c":29.5401,"h":29.5401,"l":29.5401,"n":1,"o":29.5401,"t":"2026-10-02T21:45:00Z","v":150,"vw":29.5401},{"c":30.19,"h":30.19,"l":30.19,"n":6,"o":30.19,"t":"2026-10-02T23:15:00Z","v":300,"vw":30.19},{"c":30.26,"h":30.3,"l":29.95,"n":389,"o":30.12,"t":"2026-10-05T13:30:00Z","v":28504,"vw":30.142423},{"c":29.93,"h":30.265,"l":29.9,"n":379,"o":30.265,"t":"2026-10-05T13:45:00Z","v":22246,"vw":30.072722},{"c":29.92,"h":30.09,"l":29.82,"n":806,"o":29.88,"t":"2026-10-05T14:00:00Z","v":48710,"vw":29.962088},{"c":29.7975,"h":29.97,"l":29.79,"n":515,"o":29.905,"t":"2026-10-05T14:15:00Z","v":38769,"vw":29.905855},{"c":29.755,"h":29.87,"l":29.74,"n":581,"o":29.81,"t":"2026-10-05T14:30:00Z","v":30486,"vw":29.796553},{"c":29.67,"h":29.78,"l":29.67,"n":518,"o":29.74,"t":"2026-10-05T14:45:00Z","v":25381,"vw":29.744026},{"c":29.76,"h":29.76,"l":29.62,"n":586,"o":29.67,"t":"2026-10-05T15:00:00Z","v":28293,"vw":29.680545},{"c":29.795,"h":29.875,"l":29.77,"n":518,"o":29.77,"t":"2026-10-05T15:15:00Z","v":19680,"vw":29.813703},{"c":29.725,"h":29.77,"l":29.7048,"n":353,"o":29.76,"t":"2026-10-05T15:30:00Z","v":11776,"vw":29.74267},{"c":29.86,"h":29.86,"l":29.69,"n":485,"o":29.7,"t":"2026-10-05T15:45:00Z","v":19407,"vw":29.767464},{"c":29.83,"h":29.89,"l":29.79,"n":543,"o":29.86,"t":"2026-10-05T16:00:00Z","v":21796,"vw":29.843087},{"c":29.77,"h":29.82,"l":29.74,"n":423,"o":29.82,"t":"2026-10-05T16:15:00Z","v":18198,"vw":29.77587},{"c":29.8,"h":29.8,"l":29.73,"n":498,"o":29.765,"t":"2026-10-05T16:30:00Z","v":19141,"vw":29.770911},{"c":29.66,"h":29.815,"l":29.65,"n":653,"o":29.7982,"t":"2026-10-05T16:45:00Z","v":25729,"vw":29.761921},{"c":29.72,"h":29.72,"l":29.62,"n":531,"o":29.63,"t":"2026-10-05T17:00:00Z","v":20843,"vw":29.681119},{"c":29.715,"h":29.77,"l":29.7,"n":536,"o":29.71,"t":"2026-10-05T17:15:00Z","v":22038,"vw":29.730954},{"c":29.795,"h":29.83,"l":29.71,"n":753,"o":29.72,"t":"2026-10-05T17:30:00Z","v":36427,"vw":29.771206},{"c":29.9,"h":29.96,"l":29.805,"n":819,"o":29.805,"t":"2026-10-05T17:45:00Z","v":44470,"vw":29.857133},{"c":29.98,"h":29.98,"l":29.895,"n":725,"o":29.91,"t":"2026-10-05T18:00:00Z","v":39822,"vw":29.926928},{"c":29.955,"h":29.99,"l":29.885,"n":690,"o":29.95,"t":"2026-10-05T18:15:00Z","v":30066,"vw":29.933944},{"c":30.045,"h":30.065,"l":29.94,"n":826,"o":29.9599,"t":"2026-10-05T18:30:00Z","v":41351,"vw":30.010398},{"c":30.025,"h":30.055,"l":30,"n":772,"o":30.04,"t":"2026-10-05T18:45:00Z","v":33499,"vw":30.029749},{"c":30.03,"h":30.04,"l":29.91,"n":1162,"o":30.025,"t":"2026-10-05T19:00:00Z","v":74519,"vw":29.977227},{"c":30.09,"h":30.095,"l":29.98,"n":1105,"o":30.005,"t":"2026-10-05T19:15:00Z","v":61175,"vw":30.03325},{"c":30.18,"h":30.195,"l":30.065,"n":1606,"o":30.085,"t":"2026-10-05T19:30:00Z","v":94805,"vw":30.148072},{"c":29.91,"h":30.175,"l":29.88,"n":4901,"o":30.175,"t":"2026-10-05T19:45:00Z","v":404116,"vw":29.930235},{"c":29.91,"h":29.92,"l":29.91,"n":40,"o":29.92,"t":"2026-10-05T20:00:00Z","v":610206,"vw":29.910002},{"c":30.03,"h":30.03,"l":30.03,"n":1,"o":30.03,"t":"2026-10-06T13:15:00Z","v":200,"vw":30.03},{"c":30.05,"h":30.335,"l":29.78,"n":347,"o":30.1,"t":"2026-10-06T13:30:00Z","v":25728,"vw":30.117089},{"c":30.275,"h":30.29,"l":29.95,"n":429,"o":29.95,"t":"2026-10-06T13:45:00Z","v":17613,"vw":30.202875},{"c":30.06,"h":30.275,"l":30.06,"n":635,"o":30.255,"t":"2026-10-06T14:00:00Z","v":24137,"vw":30.15831},{"c":30.015,"h":30.1025,"l":29.99,"n":532,"o":30.075,"t":"2026-10-06T14:15:00Z","v":21190,"vw":30.056444},{"c":30.05,"h":30.09,"l":30,"n":505,"o":30.02,"t":"2026-10-06T14:30:00Z","v":22852,"vw":30.05196},{"c":29.99,"h":30.12,"l":29.99,"n":606,"o":30.05,"t":"2026-10-06T14:45:00Z","v":24614,"vw":30.069023},{"c":29.84,"h":29.99,"l":29.84,"n":715,"o":29.99,"t":"2026-10-06T15:00:00Z","v":28284,"vw":29.953365},{"c":29.845,"h":29.885,"l":29.8,"n":701,"o":29.835,"t":"2026-10-06T15:15:00Z","v":37058,"vw":29.843272},{"c":29.83,"h":29.95,"l":29.78,"n":725,"o":29.83,"t":"2026-10-06T15:30:00Z","v":40725,"vw":29.84637},{"c":29.84,"h":29.86,"l":29.8,"n":441,"o":29.82,"t":"2026-10-06T15:45:00Z","v":16856,"vw":29.836446},{"c":29.71,"h":29.89,"l":29.69,"n":1044,"o":29.84,"t":"2026-10-06T16:00:00Z","v":69847,"vw":29.784893},{"c":29.69,"h":29.725,"l":29.675,"n":614,"o":29.725,"t":"2026-10-06T16:15:00Z","v":32144,"vw":29.69365},{"c":29.72,"h":29.75,"l":29.68,"n":570,"o":29.69,"t":"2026-10-06T16:30:00Z","v":25914,"vw":29.718723},{"c":29.74,"h":29.745,"l":29.7,"n":499,"o":29.72,"t":"2026-10-06T16:45:00Z","v":19026,"vw":29.719192},{"c":29.74,"h":29.765,"l":29.74,"n":508,"o":29.74,"t":"2026-10-06T17:00:00Z","v":21926,"vw":29.751411},{"c":29.75,"h":29.77,"l":29.73,"n":433,"o":29.75,"t":"2026-10-06T17:15:00Z","v":20947,"vw":29.746588},{"c":29.73,"h":29.79,"l":29.73,"n":586,"o":29.75,"t":"2026-10-06T17:30:00Z","v":27141,"vw":29.761487},{"c":29.83,"h":29.83,"l":29.725,"n":634,"o":29.73,"t":"2026-10-06T17:45:00Z","v":27848,"vw":29.77325},{"c":29.815,"h":29.875,"l":29.815,"n":654,"o":29.84,"t":"2026-10-06T18:00:00Z","v":28679,"vw":29.8409},{"c":29.76,"h":29.825,"l":29.75,"n":673,"o":29.815,"t":"2026-10-06T18:15:00Z","v":26773,"vw":29.800679},{"c":29.79,"h":29.8,"l":29.735,"n":661,"o":29.75,"t":"2026-10-06T18:30:00Z","v":27029,"vw":29.763529},{"c":29.73,"h":29.79,"l":29.72,"n":794,"o":29.79,"t":"2026-10-06T18:45:00Z","v":43122,"vw":29.760578},{"c":29.655,"h":29.745,"l":29.65,"n":834,"o":29.73,"t":"2026-10-06T19:00:00Z","v":39615,"vw":29.706421},{"c":29.69,"h":29.7,"l":29.63,"n":1045,"o":29.65,"t":"2026-10-06T19:15:00Z","v":47543,"vw":29.660208},{"c":29.615,"h":29.7499,"l":29.58,"n":1276,"o":29.68,"t":"2026-10-06T19:30:00Z","v":69437,"vw":29.651294},{"c":29.615,"h":29.66,"l":29.56,"n":4097,"o":29.61,"t":"2026-10-06T19:45:00Z","v":257874,"vw":29.6118},{"c":29.62,"h":29.62,"l":29.62,"n":38,"o":29.62,"t":"2026-10-06T20:00:00Z","v":278976,"vw":29.62},{"c":30,"h":30,"l":29.75,"n":2,"o":29.75,"t":"2026-10-06T23:15:00Z","v":420,"vw":29.892857},{"c":29.46,"h":29.59,"l":29.46,"n":3,"o":29.59,"t":"2026-10-07T11:30:00Z","v":600,"vw":29.51},{"c":29.61,"h":29.61,"l":29.61,"n":3,"o":29.61,"t":"2026-10-07T13:00:00Z","v":200,"vw":29.61},{"c":29.48,"h":29.65,"l":29.29,"n":753,"o":29.4,"t":"2026-10-07T13:30:00Z","v":63716,"vw":29.528041},{"c":29.37,"h":29.4601,"l":29.285,"n":584,"o":29.4601,"t":"2026-10-07T13:45:00Z","v":25803,"vw":29.37178},{"c":29.31,"h":29.38,"l":29.27,"n":421,"o":29.31,"t":"2026-10-07T14:00:00Z","v":18283,"vw":29.320334},{"c":29.365,"h":29.52,"l":29.31,"n":702,"o":29.315,"t":"2026-10-07T14:15:00Z","v":39562,"vw":29.41726},{"c":29.42,"h":29.44,"l":29.34,"n":736,"o":29.37,"t":"2026-10-07T14:30:00Z","v":41460,"vw":29.394334},{"c":29.42,"h":29.45,"l":29.35,"n":496,"o":29.41,"t":"2026-10-07T14:45:00Z","v":24441,"vw":29.396564},{"c":29.45,"h":29.565,"l":29.41,"n":603,"o":29.41,"t":"2026-10-07T15:00:00Z","v":26287,"vw":29.49194},{"c":29.475,"h":29.48,"l":29.42,"n":417,"o":29.45,"t":"2026-10-07T15:15:00Z","v":16205,"vw":29.436181},{"c":29.49,"h":29.5,"l":29.37,"n":660,"o":29.47,"t":"2026-10-07T15:30:00Z","v":24527,"vw":29.450631},{"c":29.61,"h":29.68,"l":29.49,"n":1048,"o":29.49,"t":"2026-10-07T15:45:00Z","v":77731,"vw":29.62448},{"c":29.6,"h":29.65,"l":29.555,"n":489,"o":29.6,"t":"2026-10-07T16:00:00Z","v":22574,"vw":29.614883},{"c":29.515,"h":29.61,"l":29.515,"n":397,"o":29.6,"t":"2026-10-07T16:15:00Z","v":12900,"vw":29.581036},{"c":29.65,"h":29.66,"l":29.52,"n":470,"o":29.52,"t":"2026-10-07T16:30:00Z","v":21374,"vw":29.563651},{"c":29.7,"h":29.71,"l":29.66,"n":310,"o":29.66,"t":"2026-10-07T16:45:00Z","v":11404,"vw":29.693917},{"c":29.745,"h":29.78,"l":29.69,"n":787,"o":29.69,"t":"2026-10-07T17:00:00Z","v":40130,"vw":29.743717},{"c":29.685,"h":29.79,"l":29.685,"n":582,"o":29.75,"t":"2026-10-07T17:15:00Z","v":26347,"vw":29.734913},{"c":29.63,"h":29.68,"l":29.62,"n":531,"o":29.67,"t":"2026-10-07T17:30:00Z","v":18759,"vw":29.644785},{"c":29.67,"h":29.695,"l":29.635,"n":533,"o":29.64,"t":"2026-10-07T17:45:00Z","v":25213,"vw":29.66719},{"c":29.675,"h":29.705,"l":29.66,"n":465,"o":29.67,"t":"2026-10-07T18:00:00Z","v":17692,"vw":29.683094},{"c":29.6,"h":29.71,"l":29.6,"n":619,"o":29.67,"t":"2026-10-07T18:15:00Z","v":32823,"vw":29.672826},{"c":29.58,"h":29.64,"l":29.46,"n":1136,"o":29.6,"t":"2026-10-07T18:30:00Z","v":111561,"vw":29.540359},{"c":29.565,"h":29.625,"l":29.455,"n":1585,"o":29.58,"t":"2026-10-07T18:45:00Z","v":192518,"vw":29.541105},{"c":29.35,"h":29.57,"l":29.345,"n":1029,"o":29.56,"t":"2026-10-07T19:00:00Z","v":70184,"vw":29.442885},{"c":29.41,"h":29.45,"l":29.33,"n":1726,"o":29.35,"t":"2026-10-07T19:15:00Z","v":119138,"vw":29.397321},{"c":29.3,"h":29.51,"l":29.25,"n":1744,"o":29.42,"t":"2026-10-07T19:30:00Z","v":128333,"vw":29.386847},{"c":29.16,"h":29.34,"l":29.1,"n":5193,"o":29.29,"t":"2026-10-07T19:45:00Z","v":464921,"vw":29.19168},{"c":29.16,"h":29.16,"l":29.16,"n":57,"o":29.16,"t":"2026-10-07T20:00:00Z","v":1232156,"vw":29.16},{"c":28.991,"h":28.991,"l":28.89,"n":8,"o":28.89,"t":"2026-10-08T12:30:00Z","v":634,"vw":28.9405},{"c":29.17,"h":29.48,"l":29.04,"n":418,"o":29.18,"t":"2026-10-08T13:30:00Z","v":40335,"vw":29.305572},{"c":29.5,"h":29.52,"l":29.15,"n":918,"o":29.16,"t":"2026-10-08T13:45:00Z","v":61105,"vw":29.411502},{"c":29.83,"h":29.84,"l":29.42,"n":831,"o":29.5,"t":"2026-10-08T14:00:00Z","v":44643,"vw":29.669596},{"c":29.8,"h":29.895,"l":29.765,"n":722,"o":29.847,"t":"2026-10-08T14:15:00Z","v":35757,"vw":29.826508},{"c":30.02,"h":30.08,"l":29.8,"n":1465,"o":29.8,"t":"2026-10-08T14:30:00Z","v":97812,"vw":29.983578},{"c":30,"h":30.09,"l":29.975,"n":633,"o":30,"t":"2026-10-08T14:45:00Z","v":35235,"vw":30.024749},{"c":29.98,"h":30.15,"l":29.905,"n":894,"o":30.01,"t":"2026-10-08T15:00:00Z","v":50714,"vw":30.050456},{"c":29.94,"h":29.96,"l":29.8586,"n":493,"o":29.96,"t":"2026-10-08T15:15:00Z","v":25713,"vw":29.904596},{"c":29.825,"h":29.93,"l":29.78,"n":885,"o":29.93,"t":"2026-10-08T15:30:00Z","v":54429,"vw":29.847316},{"c":29.77,"h":29.83,"l":29.68,"n":883,"o":29.82,"t":"2026-10-08T15:45:00Z","v":56756,"vw":29.754131},{"c":29.785,"h":29.84,"l":29.755,"n":515,"o":29.76,"t":"2026-10-08T16:00:00Z","v":21758,"vw":29.790032},{"c":29.93,"h":29.95,"l":29.73,"n":908,"o":29.8,"t":"2026-10-08T16:15:00Z","v":48542,"vw":29.835984},{"c":29.87,"h":29.95,"l":29.86,"n":420,"o":29.95,"t":"2026-10-08T16:30:00Z","v":22144,"vw":29.903718},{"c":29.94,"h":29.95,"l":29.76,"n":727,"o":29.865,"t":"2026-10-08T16:45:00Z","v":39967,"vw":29.814036},{"c":29.98,"h":29.98,"l":29.845,"n":619,"o":29.94,"t":"2026-10-08T17:00:00Z","v":24404,"vw":29.914171},{"c":29.91,"h":30.09,"l":29.83,"n":706,"o":30,"t":"2026-10-08T17:15:00Z","v":29957,"vw":29.985188},{"c":30.08,"h":30.12,"l":29.91,"n":855,"o":29.92,"t":"2026-10-08T17:30:00Z","v":37129,"vw":30.038119},{"c":29.935,"h":30.11,"l":29.93,"n":862,"o":30.08,"t":"2026-10-08T17:45:00Z","v":42521,"vw":29.999724},{"c":29.965,"h":29.98,"l":29.91,"n":681,"o":29.935,"t":"2026-10-08T18:00:00Z","v":27427,"vw":29.949191},{"c":30.03,"h":30.075,"l":29.96,"n":952,"o":29.965,"t":"2026-10-08T18:15:00Z","v":42296,"vw":30.021658},{"c":29.935,"h":30.07,"l":29.92,"n":810,"o":30.035,"t":"2026-10-08T18:30:00Z","v":34923,"vw":29.989843},{"c":29.79,"h":29.95,"l":29.69,"n":1701,"o":29.92,"t":"2026-10-08T18:45:00Z","v":202518,"vw":29.818804},{"c":29.86,"h":29.91,"l":29.79,"n":1131,"o":29.79,"t":"2026-10-08T19:00:00Z","v":79428,"vw":29.868792},{"c":30.055,"h":30.08,"l":29.86,"n":1234,"o":29.86,"t":"2026-10-08T19:15:00Z","v":65592,"vw":30.006737},{"c":30.415,"h":30.46,"l":30.05,"n":1763,"o":30.05,"t":"2026-10-08T19:30:00Z","v":137092,"vw":30.2739},{"c":30.3,"h":30.45,"l":30.225,"n":5115,"o":30.39,"t":"2026-10-08T19:45:00Z","v":409188,"vw":30.318632},{"c":30.29,"h":30.29,"l":30.29,"n":51,"o":30.29,"t":"2026-10-08T20:00:00Z","v":1567133,"vw":30.29},{"c":30.2,"h":30.2,"l":30.2,"n":1,"o":30.2,"t":"2026-10-08T20:45:00Z","v":100,"vw":30.2},{"c":30.29,"h":30.29,"l":30.29,"n":1,"o":30.29,"t":"2026-10-08T22:00:00Z","v":332,"vw":30.29},{"c":30.29,"h":30.29,"l":30.29,"n":1,"o":30.29,"t":"2026-10-08T22:30:00Z","v":100,"vw":30.29},{"c":30.88,"h":30.88,"l":30.88,"n":1,"o":30.88,"t":"2026-10-09T12:00:00Z","v":400,"vw":30.88},{"c":30.4,"h":30.608,"l":30.34,"n":408,"o":30.45,"t":"2026-10-09T13:30:00Z","v":31801,"vw":30.43098},{"c":30.37,"h":30.4396,"l":30.315,"n":460,"o":30.39,"t":"2026-10-09T13:45:00Z","v":18720,"vw":30.371767},{"c":30.495,"h":30.56,"l":30.35,"n":613,"o":30.36,"t":"2026-10-09T14:00:00Z","v":24992,"vw":30.451337},{"c":30.515,"h":30.55,"l":30.44,"n":554,"o":30.48,"t":"2026-10-09T14:15:00Z","v":21851,"vw":30.503586},{"c":30.455,"h":30.53,"l":30.44,"n":379,"o":30.5,"t":"2026-10-09T14:30:00Z","v":16566,"vw":30.496996},{"c":30.475,"h":30.49,"l":30.4001,"n":529,"o":30.435,"t":"2026-10-09T14:45:00Z","v":24419,"vw":30.446587},{"c":30.44,"h":30.51,"l":30.41,"n":521,"o":30.46,"t":"2026-10-09T15:00:00Z","v":22906,"vw":30.467783},{"c":30.595,"h":30.638,"l":30.41,"n":570,"o":30.43,"t":"2026-10-09T15:15:00Z","v":32556,"vw":30.553238},{"c":30.46,"h":30.6,"l":30.46,"n":545,"o":30.595,"t":"2026-10-09T15:30:00Z","v":25415,"vw":30.519959},{"c":30.52,"h":30.52,"l":30.41,"n":446,"o":30.45,"t":"2026-10-09T15:45:00Z","v":12519,"vw":30.468573},{"c":30.565,"h":30.58,"l":30.465,"n":535,"o":30.525,"t":"2026-10-09T16:00:00Z","v":24834,"vw":30.511335},{"c":30.5,"h":30.58,"l":30.495,"n":419,"o":30.56,"t":"2026-10-09T16:15:00Z","v":17780,"vw":30.530474},{"c":30.55,"h":30.56,"l":30.495,"n":608,"o":30.5,"t":"2026-10-09T16:30:00Z","v":35085,"vw":30.529205},{"c":30.65,"h":30.65,"l":30.55,"n":459,"o":30.565,"t":"2026-10-09T16:45:00Z","v":18643,"vw":30.585942},{"c":30.7,"h":30.71,"l":30.64,"n":424,"o":30.66,"t":"2026-10-09T17:00:00Z","v":19271,"vw":30.669562},{"c":30.71,"h":30.79,"l":30.695,"n":717,"o":30.695,"t":"2026-10-09T17:15:00Z","v":37246,"vw":30.747032},{"c":30.735,"h":30.8,"l":30.64,"n":614,"o":30.7,"t":"2026-10-09T17:30:00Z","v":34129,"vw":30.720834},{"c":30.755,"h":30.79,"l":30.71,"n":826,"o":30.74,"t":"2026-10-09T17:45:00Z","v":36988,"vw":30.755212},{"c":30.7,"h":30.755,"l":30.65,"n":829,"o":30.755,"t":"2026-10-09T18:00:00Z","v":45864,"vw":30.699107},{"c":30.74,"h":30.755,"l":30.675,"n":513,"o":30.7,"t":"2026-10-09T18:15:00Z","v":24073,"vw":30.703426},{"c":30.725,"h":30.745,"l":30.695,"n":643,"o":30.73,"t":"2026-10-09T18:30:00Z","v":27383,"vw":30.721441},{"c":30.7,"h":30.755,"l":30.685,"n":953,"o":30.725,"t":"2026-10-09T18:45:00Z","v":40247,"vw":30.716698},{"c":30.575,"h":30.7,"l":30.57,"n":864,"o":30.7,"t":"2026-10-09T19:00:00Z","v":51532,"vw":30.618154},{"c":30.58,"h":30.585,"l":30.535,"n":1060,"o":30.57,"t":"2026-10-09T19:15:00Z","v":71599,"vw":30.56746},{"c":30.585,"h":30.645,"l":30.535,"n":1345,"o":30.57,"t":"2026-10-09T19:30:00Z","v":79552,"vw":30.594397},{"c":30.59,"h":30.64,"l":30.56,"n":3975,"o":30.585,"t":"2026-10-09T19:45:00Z","v":288967,"vw":30.599437},{"c":30.59,"h":30.59,"l":30.59,"n":43,"o":30.59,"t":"2026-10-09T20:00:00Z","v":282882,"vw":30.59},{"c":30.56,"h":30.56,"l":30.56,"n":1,"o":30.56,"t":"2026-10-12T10:00:00Z","v":100,"vw":30.56},{"c":30.7,"h":30.7,"l":30.7,"n":7,"o":30.7,"t":"2026-10-12T11:30:00Z","v":164,"vw":30.7},{"c":30.85,"h":31.17,"l":30.73,"n":416,"o":30.73,"t":"2026-10-12T13:30:00Z","v":27434,"vw":30.85461},{"c":30.67,"h":30.875,"l":30.63,"n":403,"o":30.875,"t":"2026-10-12T13:45:00Z","v":20597,"vw":30.685693},{"c":30.415,"h":30.655,"l":30.405,"n":522,"o":30.655,"t":"2026-10-12T14:00:00Z","v":42231,"vw":30.573782},{"c":30.25,"h":30.55,"l":30.23,"n":446,"o":30.45,"t":"2026-10-12T14:15:00Z","v":22367,"vw":30.399026},{"c":30.485,"h":30.515,"l":30.225,"n":424,"o":30.23,"t":"2026-10-12T14:30:00Z","v":32934,"vw":30.333845},{"c":30.63,"h":30.66,"l":30.485,"n":546,"o":30.485,"t":"2026-10-12T14:45:00Z","v":23705,"vw":30.596574},{"c":30.56,"h":30.66,"l":30.56,"n":337,"o":30.635,"t":"2026-10-12T15:00:00Z","v":14457,"vw":30.612844},{"c":30.59,"h":30.59,"l":30.54,"n":226,"o":30.56,"t":"2026-10-12T15:15:00Z","v":9470,"vw":30.562912},{"c":30.595,"h":30.615,"l":30.555,"n":729,"o":30.595,"t":"2026-10-12T15:30:00Z","v":36365,"vw":30.578284},{"c":30.615,"h":30.69,"l":30.61,"n":412,"o":30.62,"t":"2026-10-12T15:45:00Z","v":17640,"vw":30.642193},{"c":30.59,"h":30.6255,"l":30.54,"n":351,"o":30.6255,"t":"2026-10-12T16:00:00Z","v":16201,"vw":30.578112},{"c":30.53,"h":30.5982,"l":30.515,"n":511,"o":30.585,"t":"2026-10-12T16:15:00Z","v":22469,"vw":30.565548},{"c":30.61,"h":30.64,"l":30.51,"n":653,"o":30.51,"t":"2026-10-12T16:30:00Z","v":33520,"vw":30.603202},{"c":30.61,"h":30.61,"l":30.54,"n":373,"o":30.6,"t":"2026-10-12T16:45:00Z","v":15858,"vw":30.579827},{"c":30.69,"h":30.69,"l":30.585,"n":574,"o":30.61,"t":"2026-10-12T17:00:00Z","v":25642,"vw":30.627008},{"c":30.715,"h":30.724,"l":30.665,"n":520,"o":30.69,"t":"2026-10-12T17:15:00Z","v":24119,"vw":30.692002},{"c":30.775,"h":30.8452,"l":30.63,"n":961,"o":30.715,"t":"2026-10-12T17:30:00Z","v":57574,"vw":30.742517},{"c":30.64,"h":30.79,"l":30.64,"n":715,"o":30.78,"t":"2026-10-12T17:45:00Z","v":40787,"vw":30.744842},{"c":30.695,"h":30.695,"l":30.64,"n":613,"o":30.65,"t":"2026-10-12T18:00:00Z","v":29131,"vw":30.664029},{"c":30.71,"h":30.72,"l":30.67,"n":782,"o":30.6999,"t":"2026-10-12T18:15:00Z","v":40503,"vw":30.692923},{"c":30.7,"h":30.72,"l":30.645,"n":921,"o":30.705,"t":"2026-10-12T18:30:00Z","v":49877,"vw":30.6822},{"c":30.8,"h":30.8,"l":30.68,"n":976,"o":30.7,"t":"2026-10-12T18:45:00Z","v":44675,"vw":30.722942},{"c":30.75,"h":30.81,"l":30.73,"n":919,"o":30.81,"t":"2026-10-12T19:00:00Z","v":46917,"vw":30.769481},{"c":30.75,"h":30.795,"l":30.735,"n":984,"o":30.75,"t":"2026-10-12T19:15:00Z","v":53489,"vw":30.755943},{"c":30.695,"h":30.83,"l":30.685,"n":1956,"o":30.75,"t":"2026-10-12T19:30:00Z","v":115486,"vw":30.773046},{"c":30.67,"h":30.76,"l":30.665,"n":3735,"o":30.69,"t":"2026-10-12T19:45:00Z","v":226004,"vw":30.709513},{"c":30.68,"h":30.68,"l":30.68,"n":38,"o":30.68,"t":"2026-10-12T20:00:00Z","v":270188,"vw":30.68},{"c":31.45,"h":31.45,"l":30.69,"n":293,"o":30.69,"t":"2026-10-13T13:30:00Z","v":22695,"vw":30.915305},{"c":31.27,"h":31.44,"l":31.27,"n":401,"o":31.4,"t":"2026-10-13T13:45:00Z","v":13582,"vw":31.391479},{"c":30.97,"h":31.3,"l":30.96,"n":633,"o":31.3,"t":"2026-10-13T14:00:00Z","v":23359,"vw":31.134897},{"c":30.88,"h":30.95,"l":30.84,"n":278,"o":30.95,"t":"2026-10-13T14:15:00Z","v":9270,"vw":30.89487},{"c":30.805,"h":30.91,"l":30.8,"n":269,"o":30.9,"t":"2026-10-13T14:30:00Z","v":8839,"vw":30.871538},{"c":30.82,"h":30.87,"l":30.73,"n":388,"o":30.81,"t":"2026-10-13T14:45:00Z","v":13213,"vw":30.800467},{"c":30.87,"h":30.92,"l":30.76,"n":385,"o":30.815,"t":"2026-10-13T15:00:00Z","v":13845,"vw":30.856789},{"c":30.86,"h":30.9,"l":30.829,"n":375,"o":30.89,"t":"2026-10-13T15:15:00Z","v":14492,"vw":30.870341},{"c":30.75,"h":30.85,"l":30.71,"n":384,"o":30.85,"t":"2026-10-13T15:30:00Z","v":15820,"vw":30.769755},{"c":30.8,"h":30.8,"l":30.63,"n":366,"o":30.72,"t":"2026-10-13T15:45:00Z","v":14965,"vw":30.70668},{"c":30.82,"h":30.83,"l":30.74,"n":316,"o":30.79,"t":"2026-10-13T16:00:00Z","v":14767,"vw":30.783373},{"c":30.805,"h":30.825,"l":30.77,"n":401,"o":30.825,"t":"2026-10-13T16:15:00Z","v":21179,"vw":30.798542},{"c":30.715,"h":30.82,"l":30.7,"n":411,"o":30.805,"t":"2026-10-13T16:30:00Z","v":20979,"vw":30.771528},{"c":30.745,"h":30.75,"l":30.71,"n":241,"o":30.72,"t":"2026-10-13T16:45:00Z","v":13055,"vw":30.720789},{"c":30.67,"h":30.75,"l":30.66,"n":379,"o":30.75,"t":"2026-10-13T17:00:00Z","v":13653,"vw":30.698932},{"c":30.635,"h":30.67,"l":30.62,"n":361,"o":30.67,"t":"2026-10-13T17:15:00Z","v":14461,"vw":30.648454},{"c":30.63,"h":30.66,"l":30.52,"n":707,"o":30.635,"t":"2026-10-13T17:30:00Z","v":31460,"vw":30.60181},{"c":30.65,"h":30.655,"l":30.56,"n":619,"o":30.64,"t":"2026-10-13T17:45:00Z","v":31757,"vw":30.606033},{"c":30.62,"h":30.68,"l":30.615,"n":534,"o":30.64,"t":"2026-10-13T18:00:00Z","v":25101,"vw":30.645183},{"c":30.55,"h":30.62,"l":30.53,"n":677,"o":30.59,"t":"2026-10-13T18:15:00Z","v":34416,"vw":30.578165},{"c":30.47,"h":30.56,"l":30.44,"n":727,"o":30.55,"t":"2026-10-13T18:30:00Z","v":39797,"vw":30.524143},{"c":30.48,"h":30.61,"l":30.45,"n":1029,"o":30.485,"t":"2026-10-13T18:45:00Z","v":74727,"vw":30.533634},{"c":30.42,"h":30.49,"l":30.37,"n":944,"o":30.48,"t":"2026-10-13T19:00:00Z","v":40761,"vw":30.441051},{"c":30.45,"h":30.57,"l":30.37,"n":1920,"o":30.42,"t":"2026-10-13T19:15:00Z","v":117596,"vw":30.468877},{"c":30.545,"h":30.59,"l":30.46,"n":1836,"o":30.46,"t":"2026-10-13T19:30:00Z","v":111045,"vw":30.514221},{"c":30.47,"h":30.565,"l":30.42,"n":4079,"o":30.55,"t":"2026-10-13T19:45:00Z","v":288223,"vw":30.480665},{"c":30.48,"h":30.5,"l":30.48,"n":42,"o":30.5,"t":"2026-10-13T20:00:00Z","v":288651,"vw":30.480055},{"c":30.13,"h":30.13,"l":30.13,"n":3,"o":30.13,"t":"2026-10-14T12:30:00Z","v":121,"vw":30.13},{"c":30.54,"h":30.685,"l":30.19,"n":191,"o":30.19,"t":"2026-10-14T13:30:00Z","v":15657,"vw":30.338507},{"c":30.43,"h":30.58,"l":30.38,"n":306,"o":30.58,"t":"2026-10-14T13:45:00Z","v":11855,"vw":30.469976},{"c":30.22,"h":30.39,"l":30.12,"n":472,"o":30.38,"t":"2026-10-14T14:00:00Z","v":21894,"vw":30.287157},{"c":30.16,"h":30.225,"l":30.1,"n":456,"o":30.22,"t":"2026-10-14T14:15:00Z","v":26433,"vw":30.153991},{"c":30.055,"h":30.15,"l":29.94,"n":426,"o":30.15,"t":"2026-10-14T14:30:00Z","v":17757,"vw":30.04309},{"c":29.93,"h":30.06,"l":29.9,"n":574,"o":30.055,"t":"2026-10-14T14:45:00Z","v":27677,"vw":29.96912},{"c":29.6901,"h":29.92,"l":29.67,"n":719,"o":29.92,"t":"2026-10-14T15:00:00Z","v":41486,"vw":29.753155},{"c":29.725,"h":29.795,"l":29.68,"n":495,"o":29.75,"t":"2026-10-14T15:15:00Z","v":23392,"vw":29.735643},{"c":29.64,"h":29.73,"l":29.565,"n":611,"o":29.725,"t":"2026-10-14T15:30:00Z","v":23140,"vw":29.644236},{"c":29.7,"h":29.77,"l":29.63,"n":857,"o":29.65,"t":"2026-10-14T15:45:00Z","v":43628,"vw":29.675401},{"c":29.64,"h":29.785,"l":29.62,"n":680,"o":29.725,"t":"2026-10-14T16:00:00Z","v":43749,"vw":29.692276},{"c":29.7,"h":29.7,"l":29.61,"n":480,"o":29.65,"t":"2026-10-14T16:15:00Z","v":22188,"vw":29.650215},{"c":29.83,"h":29.84,"l":29.64,"n":664,"o":29.705,"t":"2026-10-14T16:30:00Z","v":33632,"vw":29.758075},{"c":29.71,"h":29.885,"l":29.66,"n":553,"o":29.81,"t":"2026-10-14T16:45:00Z","v":27593,"vw":29.782355},{"c":29.61,"h":29.73,"l":29.595,"n":702,"o":29.73,"t":"2026-10-14T17:00:00Z","v":40216,"vw":29.633479},{"c":29.54,"h":29.65,"l":29.53,"n":970,"o":29.6,"t":"2026-10-14T17:15:00Z","v":53340,"vw":29.584479},{"c":29.55,"h":29.57,"l":29.535,"n":548,"o":29.545,"t":"2026-10-14T17:30:00Z","v":29759,"vw":29.553822},{"c":29.61,"h":29.625,"l":29.545,"n":681,"o":29.55,"t":"2026-10-14T17:45:00Z","v":30149,"vw":29.59067},{"c":29.53,"h":29.6088,"l":29.47,"n":946,"o":29.6088,"t":"2026-10-14T18:00:00Z","v":43726,"vw":29.555692},{"c":29.54,"h":29.57,"l":29.515,"n":755,"o":29.54,"t":"2026-10-14T18:15:00Z","v":25580,"vw":29.536451},{"c":29.555,"h":29.57,"l":29.48,"n":1141,"o":29.54,"t":"2026-10-14T18:30:00Z","v":47941,"vw":29.526312},{"c":29.58,"h":29.645,"l":29.555,"n":1043,"o":29.555,"t":"2026-10-14T18:45:00Z","v":41919,"vw":29.598107},{"c":29.64,"h":29.67,"l":29.54,"n":1240,"o":29.58,"t":"2026-10-14T19:00:00Z","v":61850,"vw":29.613589},{"c":29.77,"h":29.78,"l":29.625,"n":1383,"o":29.65,"t":"2026-10-14T19:15:00Z","v":78502,"vw":29.712541},{"c":29.74,"h":29.815,"l":29.715,"n":1724,"o":29.775,"t":"2026-10-14T19:30:00Z","v":94320,"vw":29.772861},{"c":29.9,"h":29.9,"l":29.73,"n":4077,"o":29.75,"t":"2026-10-14T19:45:00Z","v":244141,"vw":29.823943},{"c":29.89,"h":29.89,"l":29.89,"n":48,"o":29.89,"t":"2026-10-14T20:00:00Z","v":253361,"vw":29.89},{"c":30.2,"h":30.23,"l":29.79,"n":299,"o":29.79,"t":"2026-10-15T13:30:00Z","v":23643,"vw":29.976472},{"c":30.325,"h":30.33,"l":30.0311,"n":472,"o":30.16,"t":"2026-10-15T13:45:00Z","v":20711,"vw":30.209921},{"c":30.935,"h":30.95,"l":30.31,"n":925,"o":30.325,"t":"2026-10-15T14:00:00Z","v":55829,"vw":30.690675},{"c":30.795,"h":30.98,"l":30.6446,"n":891,"o":30.97,"t":"2026-10-15T14:15:00Z","v":50618,"vw":30.801911},{"c":30.82,"h":30.83,"l":30.67,"n":806,"o":30.8,"t":"2026-10-15T14:30:00Z","v":35252,"vw":30.767934},{"c":30.62,"h":30.83,"l":30.486,"n":1047,"o":30.83,"t":"2026-10-15T14:45:00Z","v":50355,"vw":30.624908},{"c":30.74,"h":30.76,"l":30.58,"n":795,"o":30.62,"t":"2026-10-15T15:00:00Z","v":50900,"vw":30.622475},{"c":30.88,"h":30.905,"l":30.66,"n":673,"o":30.75,"t":"2026-10-15T15:15:00Z","v":36024,"vw":30.725358},{"c":30.5,"h":30.91,"l":30.49,"n":928,"o":30.895,"t":"2026-10-15T15:30:00Z","v":58114,"vw":30.72976},{"c":30.4,"h":30.56,"l":30.35,"n":1146,"o":30.48,"t":"2026-10-15T15:45:00Z","v":74733,"vw":30.464335},{"c":30.525,"h":30.53,"l":30.41,"n":592,"o":30.415,"t":"2026-10-15T16:00:00Z","v":29168,"vw":30.477299},{"c":30.51,"h":30.55,"l":30.49,"n":443,"o":30.525,"t":"2026-10-15T16:15:00Z","v":24472,"vw":30.518664},{"c":30.555,"h":30.615,"l":30.51,"n":954,"o":30.51,"t":"2026-10-15T16:30:00Z","v":52929,"vw":30.555152},{"c":30.625,"h":30.63,"l":30.49,"n":541,"o":30.57,"t":"2026-10-15T16:45:00Z","v":26020,"vw":30.539942},{"c":30.64,"h":30.695,"l":30.59,"n":488,"o":30.64,"t":"2026-10-15T17:00:00Z","v":26506,"vw":30.630243},{"c":30.66,"h":30.685,"l":30.62,"n":285,"o":30.66,"t":"2026-10-15T17:15:00Z","v":9902,"vw":30.657637},{"c":30.615,"h":30.71,"l":30.6075,"n":567,"o":30.66,"t":"2026-10-15T17:30:00Z","v":34334,"vw":30.656554},{"c":30.695,"h":30.7,"l":30.6,"n":695,"o":30.63,"t":"2026-10-15T17:45:00Z","v":42717,"vw":30.658472},{"c":30.765,"h":30.81,"l":30.59,"n":1022,"o":30.695,"t":"2026-10-15T18:00:00Z","v":76201,"vw":30.702104},{"c":30.515,"h":30.765,"l":30.474,"n":943,"o":30.765,"t":"2026-10-15T18:15:00Z","v":82496,"vw":30.626959},{"c":30.55,"h":30.58,"l":30.46,"n":930,"o":30.53,"t":"2026-10-15T18:30:00Z","v":70515,"vw":30.524562},{"c":30.72,"h":30.73,"l":30.49,"n":1066,"o":30.56,"t":"2026-10-15T18:45:00Z","v":76450,"vw":30.564746},{"c":30.88,"h":30.885,"l":30.7,"n":1030,"o":30.72,"t":"2026-10-15T19:00:00Z","v":65749,"vw":30.824927},{"c":30.845,"h":30.975,"l":30.84,"n":1231,"o":30.895,"t":"2026-10-15T19:15:00Z","v":76866,"vw":30.925038},{"c":30.96,"h":30.96,"l":30.83,"n":1570,"o":30.84,"t":"2026-10-15T19:30:00Z","v":111127,"vw":30.881916},{"c":31.28,"h":31.28,"l":30.965,"n":4158,"o":30.965,"t":"2026-10-15T19:45:00Z","v":320827,"vw":31.161132},{"c":30.87,"h":31.26,"l":30.87,"n":37,"o":31.26,"t":"2026-10-15T20:00:00Z","v":394403,"vw":31.259562},{"c":31.38,"h":31.38,"l":31.38,"n":11,"o":31.38,"t":"2026-10-15T20:15:00Z","v":246,"vw":31.38},{"c":31.35,"h":31.35,"l":31.35,"n":5,"o":31.35,"t":"2026-10-16T08:00:00Z","v":225,"vw":31.35},{"c":30.9,"h":31.69,"l":30.83,"n":363,"o":31.44,"t":"2026-10-16T13:30:00Z","v":36187,"vw":31.406442},{"c":30.87,"h":31.045,"l":30.86,"n":401,"o":30.91,"t":"2026-10-16T13:45:00Z","v":18437,"vw":30.915093},{"c":30.84,"h":30.94,"l":30.685,"n":791,"o":30.87,"t":"2026-10-16T14:00:00Z","v":29055,"vw":30.797606},{"c":30.48,"h":30.895,"l":30.475,"n":452,"o":30.845,"t":"2026-10-16T14:15:00Z","v":16013,"vw":30.67379},{"c":30.52,"h":30.525,"l":30.18,"n":847,"o":30.42,"t":"2026-10-16T14:30:00Z","v":36869,"vw":30.401108},{"c":30.47,"h":30.71,"l":30.47,"n":838,"o":30.53,"t":"2026-10-16T14:45:00Z","v":34170,"vw":30.587301},{"c":30.37,"h":30.49,"l":30.23,"n":695,"o":30.49,"t":"2026-10-16T15:00:00Z","v":27076,"vw":30.34667},{"c":30.35,"h":30.41,"l":30.285,"n":701,"o":30.355,"t":"2026-10-16T15:15:00Z","v":23361,"vw":30.347737},{"c":30.46,"h":30.49,"l":30.24,"n":851,"o":30.35,"t":"2026-10-16T15:30:00Z","v":42872,"vw":30.370193},{"c":30.35,"h":30.5,"l":30.31,"n":1148,"o":30.48,"t":"2026-10-16T15:45:00Z","v":68078,"vw":30.395039},{"c":30.51,"h":30.51,"l":30.295,"n":774,"o":30.34,"t":"2026-10-16T16:00:00Z","v":28425,"vw":30.362019},{"c":30.475,"h":30.54,"l":30.39,"n":554,"o":30.54,"t":"2026-10-16T16:15:00Z","v":24929,"vw":30.433607},{"c":30.55,"h":30.55,"l":30.415,"n":471,"o":30.47,"t":"2026-10-16T16:30:00Z","v":22493,"vw":30.458398},{"c":30.39,"h":30.555,"l":30.33,"n":538,"o":30.53,"t":"2026-10-16T16:45:00Z","v":26230,"vw":30.462616},{"c":30.27,"h":30.39,"l":30.25,"n":705,"o":30.37,"t":"2026-10-16T17:00:00Z","v":40295,"vw":30.288014},{"c":30.2,"h":30.28,"l":30.1,"n":821,"o":30.27,"t":"2026-10-16T17:15:00Z","v":44129,"vw":30.187268},{"c":30.28,"h":30.34,"l":30.17,"n":911,"o":30.22,"t":"2026-10-16T17:30:00Z","v":64139,"vw":30.270276},{"c":30.2,"h":30.265,"l":30.16,"n":558,"o":30.26,"t":"2026-10-16T17:45:00Z","v":29095,"vw":30.221749},{"c":30.35,"h":30.36,"l":30.14,"n":1488,"o":30.2,"t":"2026-10-16T18:00:00Z","v":97347,"vw":30.224788},{"c":30.27,"h":30.355,"l":30.2428,"n":632,"o":30.345,"t":"2026-10-16T18:15:00Z","v":30111,"vw":30.299399},{"c":30.24,"h":30.315,"l":30.21,"n":651,"o":30.27,"t":"2026-10-16T18:30:00Z","v":26973,"vw":30.255294},{"c":30.1,"h":30.235,"l":30.065,"n":696,"o":30.23,"t":"2026-10-16T18:45:00Z","v":29712,"vw":30.152692},{"c":30.2,"h":30.225,"l":30.08,"n":1286,"o":30.1,"t":"2026-10-16T19:00:00Z","v":80077,"vw":30.151704},{"c":30.315,"h":30.34,"l":30.16,"n":1069,"o":30.21,"t":"2026-10-16T19:15:00Z","v":57092,"vw":30.252186},{"c":29.98,"h":30.325,"l":29.97,"n":1402,"o":30.315,"t":"2026-10-16T19:30:00Z","v":78814,"vw":30.164107},{"c":30.36,"h":30.4,"l":29.95,"n":3788,"o":29.98,"t":"2026-10-16T19:45:00Z","v":266039,"vw":30.304569},{"c":30.36,"h":30.36,"l":30.36,"n":33,"o":30.36,"t":"2026-10-16T20:00:00Z","v":355130,"vw":30.36},{"c":30.71,"h":30.71,"l":30.71,"n":1,"o":30.71,"t":"2026-10-19T10:15:00Z","v":150,"vw":30.71},{"c":30.25,"h":30.25,"l":30.25,"n":1,"o":30.25,"t":"2026-10-19T11:00:00Z","v":350,"vw":30.25},{"c":30.485,"h":30.9655,"l":30.47,"n":233,"o":30.48,"t":"2026-10-19T13:30:00Z","v":16982,"vw":30.60662},{"c":30.535,"h":30.57,"l":30.37,"n":254,"o":30.42,"t":"2026-10-19T13:45:00Z","v":11857,"vw":30.469242},{"c":30.57,"h":30.57,"l":30.45,"n":422,"o":30.475,"t":"2026-10-19T14:00:00Z","v":15319,"vw":30.499132},{"c":30.62,"h":30.62,"l":30.45,"n":437,"o":30.5864,"t":"2026-10-19T14:15:00Z","v":16610,"vw":30.551823},{"c":30.65,"h":30.665,"l":30.52,"n":562,"o":30.63,"t":"2026-10-19T14:30:00Z","v":21832,"vw":30.606667},{"c":30.8,"h":30.8,"l":30.655,"n":480,"o":30.66,"t":"2026-10-19T14:45:00Z","v":14597,"vw":30.729255},{"c":30.87,"h":30.87,"l":30.74,"n":493,"o":30.81,"t":"2026-10-19T15:00:00Z","v":16167,"vw":30.80169},{"c":30.825,"h":30.94,"l":30.805,"n":753,"o":30.875,"t":"2026-10-19T15:15:00Z","v":37642,"vw":30.871881},{"c":30.96,"h":30.96,"l":30.8,"n":616,"o":30.82,"t":"2026-10-19T15:30:00Z","v":23337,"vw":30.900765},{"c":30.92,"h":30.98,"l":30.84,"n":485,"o":30.95,"t":"2026-10-19T15:45:00Z","v":20951,"vw":30.921701},{"c":30.995,"h":31.005,"l":30.855,"n":493,"o":30.92,"t":"2026-10-19T16:00:00Z","v":24008,"vw":30.919722},{"c":31.02,"h":31.1,"l":30.965,"n":947,"o":30.98,"t":"2026-10-19T16:15:00Z","v":59243,"vw":31.023038},{"c":31.06,"h":31.07,"l":31.005,"n":439,"o":31.02,"t":"2026-10-19T16:30:00Z","v":19805,"vw":31.034704},{"c":31.115,"h":31.115,"l":31.04,"n":456,"o":31.07,"t":"2026-10-19T16:45:00Z","v":21629,"vw":31.064893},{"c":31.12,"h":31.12,"l":31.05,"n":500,"o":31.115,"t":"2026-10-19T17:00:00Z","v":18971,"vw":31.09398},{"c":31.195,"h":31.2,"l":31.12,"n":477,"o":31.12,"t":"2026-10-19T17:15:00Z","v":19287,"vw":31.16657},{"c":31.25,"h":31.29,"l":31.1741,"n":603,"o":31.1901,"t":"2026-10-19T17:30:00Z","v":28443,"vw":31.2235},{"c":31.255,"h":31.255,"l":31.195,"n":442,"o":31.23,"t":"2026-10-19T17:45:00Z","v":16395,"vw":31.219977},{"c":31.41,"h":31.435,"l":31.26,"n":633,"o":31.26,"t":"2026-10-19T18:00:00Z","v":31057,"vw":31.334428},{"c":31.35,"h":31.45,"l":31.33,"n":558,"o":31.415,"t":"2026-10-19T18:15:00Z","v":26833,"vw":31.413238},{"c":31.35,"h":31.36,"l":31.285,"n":630,"o":31.34,"t":"2026-10-19T18:30:00Z","v":35567,"vw":31.318557},{"c":31.31,"h":31.375,"l":31.265,"n":995,"o":31.36,"t":"2026-10-19T18:45:00Z","v":52190,"vw":31.318949},{"c":31.28,"h":31.38,"l":31.275,"n":1138,"o":31.32,"t":"2026-10-19T19:00:00Z","v":72543,"vw":31.328304},{"c":31.385,"h":31.385,"l":31.27,"n":1228,"o":31.28,"t":"2026-10-19T19:15:00Z","v":68178,"vw":31.322175},{"c":31.515,"h":31.54,"l":31.38,"n":1634,"o":31.38,"t":"2026-10-19T19:30:00Z","v":105435,"vw":31.473707},{"c":31.35,"h":31.525,"l":31.3,"n":3811,"o":31.515,"t":"2026-10-19T19:45:00Z","v":317929,"vw":31.375012},{"c":31.2745,"h":31.35,"l":31.2745,"n":35,"o":31.35,"t":"2026-10-19T20:00:00Z","v":351299,"vw":31.348898},{"c":31.25,"h":31.25,"l":31.25,"n":1,"o":31.25,"t":"2026-10-19T23:15:00Z","v":100,"vw":31.25},{"c":31.8025,"h":31.8025,"l":31.8025,"n":1,"o":31.8025,"t":"2026-10-20T12:15:00Z","v":300,"vw":31.8025},{"c":31.68,"h":31.68,"l":31.68,"n":5,"o":31.68,"t":"2026-10-20T13:15:00Z","v":211,"vw":31.68},{"c":31.52,"h":31.9,"l":31.45,"n":368,"o":31.46,"t":"2026-10-20T13:30:00Z","v":27504,"vw":31.592621},{"c":31.94,"h":31.96,"l":31.515,"n":406,"o":31.515,"t":"2026-10-20T13:45:00Z","v":22301,"vw":31.761847},{"c":31.745,"h":31.935,"l":31.71,"n":538,"o":31.92,"t":"2026-10-20T14:00:00Z","v":21374,"vw":31.838176},{"c":31.705,"h":31.74,"l":31.6,"n":593,"o":31.71,"t":"2026-10-20T14:15:00Z","v":37922,"vw":31.695646},{"c":31.73,"h":31.78,"l":31.65,"n":334,"o":31.68,"t":"2026-10-20T14:30:00Z","v":15337,"vw":31.730035},{"c":31.885,"h":31.925,"l":31.745,"n":378,"o":31.75,"t":"2026-10-20T14:45:00Z","v":15878,"vw":31.830058},{"c":31.985,"h":32.01,"l":31.88,"n":637,"o":31.89,"t":"2026-10-20T15:00:00Z","v":38958,"vw":31.962606},{"c":31.945,"h":32.01,"l":31.89,"n":471,"o":31.99,"t":"2026-10-20T15:15:00Z","v":16368,"vw":31.960763},{"c":31.915,"h":31.975,"l":31.88,"n":544,"o":31.92,"t":"2026-10-20T15:30:00Z","v":36310,"vw":31.924508},{"c":31.95,"h":31.98,"l":31.89,"n":364,"o":31.915,"t":"2026-10-20T15:45:00Z","v":16032,"vw":31.94502},{"c":31.95,"h":31.99,"l":31.9007,"n":374,"o":31.95,"t":"2026-10-20T16:00:00Z","v":18263,"vw":31.959241},{"c":32.05,"h":32.05,"l":31.915,"n":361,"o":31.975,"t":"2026-10-20T16:15:00Z","v":16137,"vw":31.966975},{"c":32.165,"h":32.17,"l":32.035,"n":449,"o":32.055,"t":"2026-10-20T16:30:00Z","v":23048,"vw":32.093142},{"c":32.21,"h":32.21,"l":32.135,"n":329,"o":32.165,"t":"2026-10-20T16:45:00Z","v":14466,"vw":32.171477},{"c":32.27,"h":32.275,"l":32.16,"n":563,"o":32.22,"t":"2026-10-20T17:00:00Z","v":27560,"vw":32.216656},{"c":32.31,"h":32.32,"l":32.245,"n":466,"o":32.27,"t":"2026-10-20T17:15:00Z","v":24690,"vw":32.281666},{"c":32.395,"h":32.395,"l":32.29,"n":552,"o":32.31,"t":"2026-10-20T17:30:00Z","v":29731,"vw":32.335898},{"c":32.35,"h":32.4,"l":32.34,"n":567,"o":32.395,"t":"2026-10-20T17:45:00Z","v":23860,"vw":32.369812},{"c":32.36,"h":32.4,"l":32.34,"n":678,"o":32.35,"t":"2026-10-20T18:00:00Z","v":28830,"vw":32.370648},{"c":32.32,"h":32.38,"l":32.32,"n":563,"o":32.365,"t":"2026-10-20T18:15:00Z","v":24314,"vw":32.348711},{"c":32.255,"h":32.36,"l":32.25,"n":727,"o":32.32,"t":"2026-10-20T18:30:00Z","v":28316,"vw":32.298432},{"c":32.25,"h":32.29,"l":32.21,"n":599,"o":32.25,"t":"2026-10-20T18:45:00Z","v":23713,"vw":32.255252},{"c":32.21,"h":32.28,"l":32.19,"n":794,"o":32.26,"t":"2026-10-20T19:00:00Z","v":38249,"vw":32.246382},{"c":32.21,"h":32.235,"l":32.16,"n":767,"o":32.215,"t":"2026-10-20T19:15:00Z","v":41249,"vw":32.18822},{"c":32.19,"h":32.255,"l":32.13,"n":1097,"o":32.205,"t":"2026-10-20T19:30:00Z","v":58920,"vw":32.188865},{"c":32.46,"h":32.49,"l":32.19,"n":3128,"o":32.2,"t":"2026-10-20T19:45:00Z","v":208097,"vw":32.388317},{"c":32.68,"h":32.68,"l":32.45,"n":59,"o":32.45,"t":"2026-10-20T20:00:00Z","v":405917,"vw":32.450072},{"c":32.1799,"h":32.1799,"l":32.1799,"n":1,"o":32.1799,"t":"2026-10-20T23:30:00Z","v":100,"vw":32.1799},{"c":32.18,"h":32.18,"l":32.18,"n":3,"o":32.18,"t":"2026-10-20T23:45:00Z","v":1447,"vw":32.18},{"c":32.89,"h":32.89,"l":32.89,"n":2,"o":32.89,"t":"2026-10-21T08:00:00Z","v":110,"vw":32.89},{"c":32.51,"h":32.51,"l":31.9,"n":11,"o":32.51,"t":"2026-10-21T13:15:00Z","v":567,"vw":32.144},{"c":32.68,"h":32.77,"l":32.33,"n":374,"o":32.45,"t":"2026-10-21T13:30:00Z","v":18979,"vw":32.488941},{"c":32.62,"h":32.78,"l":32.575,"n":381,"o":32.575,"t":"2026-10-21T13:45:00Z","v":10385,"vw":32.693342},{"c":32.59,"h":32.595,"l":32.37,"n":483,"o":32.595,"t":"2026-10-21T14:00:00Z","v":19472,"vw":32.501559},{"c":32.71,"h":32.805,"l":32.58,"n":755,"o":32.62,"t":"2026-10-21T14:15:00Z","v":31051,"vw":32.685169},{"c":32.89,"h":32.89,"l":32.7,"n":632,"o":32.71,"t":"2026-10-21T14:30:00Z","v":22694,"vw":32.778879},{"c":32.96,"h":32.98,"l":32.87,"n":577,"o":32.89,"t":"2026-10-21T14:45:00Z","v":27500,"vw":32.939278},{"c":32.84,"h":32.98,"l":32.84,"n":466,"o":32.95,"t":"2026-10-21T15:00:00Z","v":22548,"vw":32.914783},{"c":32.89,"h":32.895,"l":32.79,"n":548,"o":32.83,"t":"2026-10-21T15:15:00Z","v":20899,"vw":32.838612},{"c":33.01,"h":33.08,"l":32.59,"n":1347,"o":32.9,"t":"2026-10-21T15:30:00Z","v":170415,"vw":32.769782},{"c":33.04,"h":33.095,"l":33.02,"n":680,"o":33.02,"t":"2026-10-21T15:45:00Z","v":37237,"vw":33.059275},{"c":33.06,"h":33.13,"l":32.97,"n":761,"o":33.05,"t":"2026-10-21T16:00:00Z","v":41294,"vw":33.057428},{"c":33.09,"h":33.09,"l":33.02,"n":488,"o":33.06,"t":"2026-10-21T16:15:00Z","v":20850,"vw":33.05519},{"c":33.19,"h":33.21,"l":33.1,"n":965,"o":33.1,"t":"2026-10-21T16:30:00Z","v":46306,"vw":33.1525},{"c":33.22,"h":33.26,"l":33.165,"n":649,"o":33.19,"t":"2026-10-21T16:45:00Z","v":30284,"vw":33.214942},{"c":33.235,"h":33.25,"l":33.19,"n":551,"o":33.21,"t":"2026-10-21T17:00:00Z","v":25407,"vw":33.227833},{"c":33.26,"h":33.285,"l":33.235,"n":681,"o":33.24,"t":"2026-10-21T17:15:00Z","v":31601,"vw":33.261775},{"c":33.28,"h":33.29,"l":33.24,"n":636,"o":33.26,"t":"2026-10-21T17:30:00Z","v":37627,"vw":33.256807},{"c":33.28,"h":33.335,"l":33.26,"n":764,"o":33.275,"t":"2026-10-21T17:45:00Z","v":40402,"vw":33.294317},{"c":33.3702,"h":33.375,"l":33.27,"n":758,"o":33.285,"t":"2026-10-21T18:00:00Z","v":29652,"vw":33.336888},{"c":33.34,"h":33.41,"l":33.32,"n":934,"o":33.38,"t":"2026-10-21T18:15:00Z","v":47449,"vw":33.359677},{"c":33.3,"h":33.395,"l":33.28,"n":835,"o":33.35,"t":"2026-10-21T18:30:00Z","v":40837,"vw":33.348529},{"c":33.19,"h":33.31,"l":33.19,"n":980,"o":33.31,"t":"2026-10-21T18:45:00Z","v":61614,"vw":33.248404},{"c":33.065,"h":33.19,"l":32.9801,"n":1247,"o":33.19,"t":"2026-10-21T19:00:00Z","v":70270,"vw":33.071947},{"c":33.18,"h":33.22,"l":33.06,"n":1277,"o":33.065,"t":"2026-10-21T19:15:00Z","v":73406,"vw":33.164377},{"c":33.315,"h":33.315,"l":33.17,"n":1624,"o":33.185,"t":"2026-10-21T19:30:00Z","v":89698,"vw":33.247926},{"c":33.46,"h":33.475,"l":33.31,"n":5015,"o":33.32,"t":"2026-10-21T19:45:00Z","v":390012,"vw":33.410327},{"c":33.15,"h":33.45,"l":33.15,"n":110,"o":33.45,"t":"2026-10-21T20:00:00Z","v":620062,"vw":33.448907},{"c":33.18,"h":33.34,"l":33.18,"n":17,"o":33.33,"t":"2026-10-21T21:15:00Z","v":1547,"vw":33.319167},{"c":32.62,"h":33.18,"l":32.62,"n":13,"o":33.18,"t":"2026-10-21T21:30:00Z","v":605,"vw":32.732},{"c":33.24,"h":33.24,"l":33.24,"n":4,"o":33.24,"t":"2026-10-22T13:00:00Z","v":383,"vw":33.24},{"c":34.18,"h":34.225,"l":33.5,"n":509,"o":33.5,"t":"2026-10-22T13:30:00Z","v":50756,"vw":33.823606},{"c":34.15,"h":34.24,"l":33.97,"n":753,"o":34.18,"t":"2026-10-22T13:45:00Z","v":75006,"vw":34.069414},{"c":33.89,"h":34.12,"l":33.72,"n":1056,"o":34.12,"t":"2026-10-22T14:00:00Z","v":88103,"vw":33.922821},{"c":33.76,"h":33.96,"l":33.7441,"n":512,"o":33.87,"t":"2026-10-22T14:15:00Z","v":17562,"vw":33.83824},{"c":33.68,"h":33.78,"l":33.63,"n":892,"o":33.78,"t":"2026-10-22T14:30:00Z","v":41264,"vw":33.68527},{"c":33.99,"h":34,"l":33.66,"n":987,"o":33.68,"t":"2026-10-22T14:45:00Z","v":55408,"vw":33.809769},{"c":33.96,"h":34.13,"l":33.95,"n":848,"o":33.99,"t":"2026-10-22T15:00:00Z","v":55999,"vw":34.02072},{"c":34.105,"h":34.17,"l":33.96,"n":989,"o":33.96,"t":"2026-10-22T15:15:00Z","v":69539,"vw":34.040101},{"c":34.23,"h":34.27,"l":34.125,"n":975,"o":34.14,"t":"2026-10-22T15:30:00Z","v":68736,"vw":34.215904},{"c":34.26,"h":34.435,"l":34.23,"n":966,"o":34.23,"t":"2026-10-22T15:45:00Z","v":78861,"vw":34.335802},{"c":34.32,"h":34.46,"l":34.24,"n":795,"o":34.265,"t":"2026-10-22T16:00:00Z","v":44665,"vw":34.335605},{"c":34.615,"h":34.62,"l":34.32,"n":752,"o":34.32,"t":"2026-10-22T16:15:00Z","v":42992,"vw":34.458592},{"c":34.22,"h":34.6,"l":34.21,"n":765,"o":34.6,"t":"2026-10-22T16:30:00Z","v":43789,"vw":34.428301},{"c":34.38,"h":34.385,"l":34.11,"n":695,"o":34.22,"t":"2026-10-22T16:45:00Z","v":29457,"vw":34.223979},{"c":34.13,"h":34.38,"l":34.065,"n":978,"o":34.38,"t":"2026-10-22T17:00:00Z","v":57682,"vw":34.196925},{"c":33.985,"h":34.16,"l":33.95,"n":1015,"o":34.11,"t":"2026-10-22T17:15:00Z","v":59753,"vw":34.042333},{"c":34.17,"h":34.17,"l":33.96,"n":958,"o":33.985,"t":"2026-10-22T17:30:00Z","v":57600,"vw":34.055074},{"c":34.3,"h":34.32,"l":34.16,"n":708,"o":34.16,"t":"2026-10-22T17:45:00Z","v":32322,"vw":34.254912},{"c":34.2,"h":34.285,"l":34.07,"n":768,"o":34.285,"t":"2026-10-22T18:00:00Z","v":35953,"vw":34.168462},{"c":34.31,"h":34.4,"l":34.22,"n":701,"o":34.22,"t":"2026-10-22T18:15:00Z","v":28441,"vw":34.357623},{"c":34.31,"h":34.33,"l":34.24,"n":805,"o":34.3,"t":"2026-10-22T18:30:00Z","v":37674,"vw":34.279233},{"c":34.14,"h":34.31,"l":34.05,"n":750,"o":34.31,"t":"2026-10-22T18:45:00Z","v":30392,"vw":34.200194},{"c":34.285,"h":34.285,"l":34.08,"n":946,"o":34.15,"t":"2026-10-22T19:00:00Z","v":48646,"vw":34.182597},{"c":34.45,"h":34.465,"l":34.285,"n":1078,"o":34.285,"t":"2026-10-22T19:15:00Z","v":48022,"vw":34.394699},{"c":34.265,"h":34.47,"l":34.24,"n":1506,"o":34.455,"t":"2026-10-22T19:30:00Z","v":64774,"vw":34.360043},{"c":34.22,"h":34.28,"l":34.16,"n":3875,"o":34.28,"t":"2026-10-22T19:45:00Z","v":235909,"vw":34.207242},{"c":34.21,"h":34.21,"l":34.21,"n":69,"o":34.21,"t":"2026-10-22T20:00:00Z","v":297362,"vw":34.21}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.0424515235457064,"strike":41.12534626038781,"iv":0.8205295013850415,"gamma":0.04069889196675901,"theta":-0.04456925207756233,"vega":0.029884349030470915,"rho":0.005876347895196465,"breakevenPct":23.261612931696927},{"delta":0.3,"premium":1.85,"strike":43.93956547294366,"iv":1.222691717827218,"gamma":0.030628429572139165,"theta":-0.07135275896402263,"vega":0.033120636170143415,"rho":0.0065415361110199724,"breakevenPct":33.84848135908699},{"delta":0.35,"premium":1.85,"strike":40.28072145422567,"iv":0.9874691508799351,"gamma":0.04163500367887827,"theta":-0.061265964098100686,"vega":0.034927092891652835,"rho":0.007882940428565317,"breakevenPct":23.153234300571974},{"delta":0.4,"premium":1.8846153846153848,"strike":37.21153846153846,"iv":0.7903653846153846,"gamma":0.05170769230769231,"theta":-0.052653846153846155,"vega":0.03647307692307692,"rho":0.009190133858683633,"breakevenPct":14.282823286038719},{"delta":0.45,"premium":2.0288461538461537,"strike":36.00961538461539,"iv":0.7139711538461538,"gamma":0.05882307692307692,"theta":-0.048711538461538466,"vega":0.03719423076923077,"rho":0.01038899281194968,"breakevenPct":11.191059744114403},{"delta":0.5,"premium":2.2301050558108995,"strike":34.868680236375575,"iv":0.6539181877872621,"gamma":0.06423269862114248,"theta":-0.04553131976362443,"vega":0.037668680236375575,"rho":0.011547721009057784,"breakevenPct":8.444271535184074},{"delta":0.55,"premium":2.7307616546290223,"strike":34.04793171372292,"iv":0.6796568614576494,"gamma":0.06068706500328299,"theta":-0.04635206828627709,"vega":0.036847931713722915,"rho":0.012495762736336678,"breakevenPct":7.508603824472184},{"delta":0.6,"premium":3.231418253447144,"strike":33.22718319107025,"iv":0.7053955351280368,"gamma":0.057141431385423505,"theta":-0.04717281680892974,"vega":0.036027183191070254,"rho":0.013443804463615568,"breakevenPct":6.572936113760294},{"delta":0.65,"premium":3.749531615925059,"strike":32.38875878220141,"iv":0.7294014051522248,"gamma":0.05347494145199063,"theta":-0.04758407494145199,"vega":0.035001873536299764,"rho":0.01437886434351519,"breakevenPct":5.636627881106285},{"delta":0.7,"premium":4.4033177205308345,"strike":31.41295862607338,"iv":0.7399400468384074,"gamma":0.04886916471506636,"theta":-0.0448128024980484,"vega":0.032386729117876656,"rho":0.015213030216589958,"breakevenPct":4.695341556867039},{"delta":0.75,"premium":5.057103825136612,"strike":30.437158469945356,"iv":0.7504786885245901,"gamma":0.044263387978142076,"theta":-0.04204153005464481,"vega":0.02977158469945355,"rho":0.01604719608966473,"breakevenPct":3.75405523262779},{"delta":0.8,"premium":6.170540540540541,"strike":29.067567567567565,"iv":0.8054394594594595,"gamma":0.03694108108108107,"theta":-0.03975567567567567,"vega":0.026287567567567564,"rho":0.016531020249981113,"breakevenPct":3.005285320397857},{"delta":0.85,"premium":7.645719844357975,"strike":27.383268482490273,"iv":0.8891622568093386,"gamma":0.027600389105058375,"theta":-0.03732762645914398,"vega":0.021989105058365765,"rho":0.016739623893975035,"breakevenPct":2.3940027092903997},{"delta":0.9,"premium":8.975162127107653,"strike":25.761997405966277,"iv":0.8789158236057069,"gamma":0.020661348897535667,"theta":-0.027989105058365757,"vega":0.016282230869001296,"rho":0.01706570701209706,"breakevenPct":1.5409515728556828}],"put":[{"delta":0.1,"premium":0.4392953929539295,"strike":25.87059620596206,"iv":0.8634134146341463,"gamma":0.02103062330623306,"theta":-0.024727100271002708,"vega":0.016294850948509486,"rho":-0.0031732347375683883,"breakevenPct":25.66120779594233},{"delta":0.15,"premium":0.7118749999999998,"strike":27.549479166666668,"iv":0.8635428125,"gamma":0.028421666666666665,"theta":-0.03340583333333333,"vega":0.022054374999999998,"rho":-0.00476342259918063,"breakevenPct":21.5504116730001},{"delta":0.2,"premium":1.024375,"strike":28.8515625,"iv":0.8515115625,"gamma":0.034255,"theta":-0.0388225,"vega":0.026116875,"rho":-0.0063693354383102035,"breakevenPct":18.65773896521485},{"delta":0.25,"premium":1.3337885462555066,"strike":30.129955947136565,"iv":0.8362527753303964,"gamma":0.04007577092511013,"theta":-0.04371955947136564,"vega":0.029996299559471366,"rho":-0.007971941503129777,"breakevenPct":15.825292601926172},{"delta":0.3,"premium":1.6201321585903083,"strike":31.23127753303965,"iv":0.7968695154185022,"gamma":0.04580264317180617,"theta":-0.044732775330396476,"vega":0.032507312775330394,"rho":-0.009549830831157671,"breakevenPct":13.443012644111842},{"delta":0.35,"premium":1.9064757709251101,"strike":32.33259911894273,"iv":0.7574862555066079,"gamma":0.0515295154185022,"theta":-0.045745991189427314,"vega":0.035018325991189425,"rho":-0.011127720159185566,"breakevenPct":11.060732686297513},{"delta":0.4,"premium":2.754831751509923,"strike":33.41458153580673,"iv":0.8416411561691114,"gamma":0.04863192407247627,"theta":-0.05288740293356343,"vega":0.036241415012942195,"rho":-0.013121798710365205,"breakevenPct":10.377814135349876},{"delta":0.45,"premium":3.703925798101813,"strike":34.49309749784297,"iv":0.947939689387403,"gamma":0.04418843830888697,"theta":-0.061127264883520285,"vega":0.03723364969801553,"rho":-0.015190477216638078,"breakevenPct":9.999498100727399},{"delta":0.5,"premium":4.384136546184739,"strike":35.532128514056225,"iv":0.9706124497991968,"gamma":0.04312168674698795,"theta":-0.0627012048192771,"vega":0.03748714859437751,"rho":-0.017056464208328674,"breakevenPct":8.950622718879021},{"delta":0.55,"premium":4.8259036144578324,"strike":36.536144578313255,"iv":0.9191265060240963,"gamma":0.045049397590361445,"theta":-0.05836385542168674,"vega":0.0370855421686747,"rho":-0.018742705894634993,"breakevenPct":7.307100368735977},{"delta":0.6,"premium":5.280548068283918,"strike":37.54492362982929,"iv":0.8690009883198563,"gamma":0.04683890386343216,"theta":-0.054031087151841864,"vega":0.0366245283018868,"rho":-0.02043879115661056,"breakevenPct":5.687297393904203},{"delta":0.65,"premium":6.044249775381851,"strike":38.66801437556155,"iv":0.8515256963162624,"gamma":0.04531150044923629,"theta":-0.049808265947888584,"vega":0.03473773584905661,"rho":-0.02237112223464815,"breakevenPct":4.636759426542845},{"delta":0.7,"premium":6.807951482479782,"strike":39.791105121293796,"iv":0.8340504043126685,"gamma":0.04378409703504043,"theta":-0.04558544474393532,"vega":0.03285094339622642,"rho":-0.024303453312685734,"breakevenPct":3.5862214591814903},{"delta":0.75,"premium":8.082052980132449,"strike":41.347682119205295,"iv":0.8422822516556291,"gamma":0.03956476821192054,"theta":-0.04129602649006623,"vega":0.029912450331125832,"rho":-0.026634982342469367,"breakevenPct":2.7605111398045987},{"delta":0.8,"premium":9.603642384105962,"strike":43.129139072847686,"iv":0.8546165562913907,"gamma":0.034413245033112584,"theta":-0.036311920529801325,"vega":0.026416556291390725,"rho":-0.02916151422513628,"breakevenPct":2.000886615779821}]},"raw":{"call":[{"delta":0.25,"premium":1.0424515235457064,"strike":41.12534626038781,"iv":0.8205295013850415,"gamma":0.04069889196675901,"theta":-0.04456925207756233,"vega":0.029884349030470915,"rho":0.005876347895196465,"breakevenPct":23.261612931696927},{"delta":0.3,"premium":1.85,"strike":43.93956547294366,"iv":1.222691717827218,"gamma":0.030628429572139165,"theta":-0.07135275896402263,"vega":0.033120636170143415,"rho":0.0065415361110199724,"breakevenPct":33.84848135908699},{"delta":0.35,"premium":1.85,"strike":40.28072145422567,"iv":0.9874691508799351,"gamma":0.04163500367887827,"theta":-0.061265964098100686,"vega":0.034927092891652835,"rho":0.007882940428565317,"breakevenPct":23.153234300571974},{"delta":0.4,"premium":1.8846153846153848,"strike":37.21153846153846,"iv":0.7903653846153846,"gamma":0.05170769230769231,"theta":-0.052653846153846155,"vega":0.03647307692307692,"rho":0.009190133858683633,"breakevenPct":14.282823286038719},{"delta":0.45,"premium":2.0288461538461537,"strike":36.00961538461539,"iv":0.7139711538461538,"gamma":0.05882307692307692,"theta":-0.048711538461538466,"vega":0.03719423076923077,"rho":0.01038899281194968,"breakevenPct":11.191059744114403},{"delta":0.5,"premium":2.2301050558108995,"strike":34.868680236375575,"iv":0.6539181877872621,"gamma":0.06423269862114248,"theta":-0.04553131976362443,"vega":0.037668680236375575,"rho":0.011547721009057784,"breakevenPct":8.444271535184074},{"delta":0.55,"premium":2.7307616546290223,"strike":34.04793171372292,"iv":0.6796568614576494,"gamma":0.06068706500328299,"theta":-0.04635206828627709,"vega":0.036847931713722915,"rho":0.012495762736336678,"breakevenPct":7.508603824472184},{"delta":0.6,"premium":3.231418253447144,"strike":33.22718319107025,"iv":0.7053955351280368,"gamma":0.057141431385423505,"theta":-0.04717281680892974,"vega":0.036027183191070254,"rho":0.013443804463615568,"breakevenPct":6.572936113760294},{"delta":0.65,"premium":3.749531615925059,"strike":32.38875878220141,"iv":0.7294014051522248,"gamma":0.05347494145199063,"theta":-0.04758407494145199,"vega":0.035001873536299764,"rho":0.01437886434351519,"breakevenPct":5.636627881106285},{"delta":0.7,"premium":4.4033177205308345,"strike":31.41295862607338,"iv":0.7399400468384074,"gamma":0.04886916471506636,"theta":-0.0448128024980484,"vega":0.032386729117876656,"rho":0.015213030216589958,"breakevenPct":4.695341556867039},{"delta":0.75,"premium":5.057103825136612,"strike":30.437158469945356,"iv":0.7504786885245901,"gamma":0.044263387978142076,"theta":-0.04204153005464481,"vega":0.02977158469945355,"rho":0.01604719608966473,"breakevenPct":3.75405523262779},{"delta":0.8,"premium":6.170540540540541,"strike":29.067567567567565,"iv":0.8054394594594595,"gamma":0.03694108108108107,"theta":-0.03975567567567567,"vega":0.026287567567567564,"rho":0.016531020249981113,"breakevenPct":3.005285320397857},{"delta":0.85,"premium":7.645719844357975,"strike":27.383268482490273,"iv":0.8891622568093386,"gamma":0.027600389105058375,"theta":-0.03732762645914398,"vega":0.021989105058365765,"rho":0.016739623893975035,"breakevenPct":2.3940027092903997},{"delta":0.9,"premium":8.975162127107653,"strike":25.761997405966277,"iv":0.8789158236057069,"gamma":0.020661348897535667,"theta":-0.027989105058365757,"vega":0.016282230869001296,"rho":0.01706570701209706,"breakevenPct":1.5409515728556828}],"put":[{"delta":0.1,"premium":0.4392953929539295,"strike":25.87059620596206,"iv":0.8634134146341463,"gamma":0.02103062330623306,"theta":-0.024727100271002708,"vega":0.016294850948509486,"rho":-0.0031732347375683883,"breakevenPct":25.66120779594233},{"delta":0.15,"premium":0.7118749999999998,"strike":27.549479166666668,"iv":0.8635428125,"gamma":0.028421666666666665,"theta":-0.03340583333333333,"vega":0.022054374999999998,"rho":-0.00476342259918063,"breakevenPct":21.5504116730001},{"delta":0.2,"premium":1.024375,"strike":28.8515625,"iv":0.8515115625,"gamma":0.034255,"theta":-0.0388225,"vega":0.026116875,"rho":-0.0063693354383102035,"breakevenPct":18.65773896521485},{"delta":0.25,"premium":1.3337885462555066,"strike":30.129955947136565,"iv":0.8362527753303964,"gamma":0.04007577092511013,"theta":-0.04371955947136564,"vega":0.029996299559471366,"rho":-0.007971941503129777,"breakevenPct":15.825292601926172},{"delta":0.3,"premium":1.6201321585903083,"strike":31.23127753303965,"iv":0.7968695154185022,"gamma":0.04580264317180617,"theta":-0.044732775330396476,"vega":0.032507312775330394,"rho":-0.009549830831157671,"breakevenPct":13.443012644111842},{"delta":0.35,"premium":1.9064757709251101,"strike":32.33259911894273,"iv":0.7574862555066079,"gamma":0.0515295154185022,"theta":-0.045745991189427314,"vega":0.035018325991189425,"rho":-0.011127720159185566,"breakevenPct":11.060732686297513},{"delta":0.4,"premium":2.754831751509923,"strike":33.41458153580673,"iv":0.8416411561691114,"gamma":0.04863192407247627,"theta":-0.05288740293356343,"vega":0.036241415012942195,"rho":-0.013121798710365205,"breakevenPct":10.377814135349876},{"delta":0.45,"premium":3.703925798101813,"strike":34.49309749784297,"iv":0.947939689387403,"gamma":0.04418843830888697,"theta":-0.061127264883520285,"vega":0.03723364969801553,"rho":-0.015190477216638078,"breakevenPct":9.999498100727399},{"delta":0.5,"premium":4.384136546184739,"strike":35.532128514056225,"iv":0.9706124497991968,"gamma":0.04312168674698795,"theta":-0.0627012048192771,"vega":0.03748714859437751,"rho":-0.017056464208328674,"breakevenPct":8.950622718879021},{"delta":0.55,"premium":4.8259036144578324,"strike":36.536144578313255,"iv":0.9191265060240963,"gamma":0.045049397590361445,"theta":-0.05836385542168674,"vega":0.0370855421686747,"rho":-0.018742705894634993,"breakevenPct":7.307100368735977},{"delta":0.6,"premium":5.280548068283918,"strike":37.54492362982929,"iv":0.8690009883198563,"gamma":0.04683890386343216,"theta":-0.054031087151841864,"vega":0.0366245283018868,"rho":-0.02043879115661056,"breakevenPct":5.687297393904203},{"delta":0.65,"premium":6.044249775381851,"strike":38.66801437556155,"iv":0.8515256963162624,"gamma":0.04531150044923629,"theta":-0.049808265947888584,"vega":0.03473773584905661,"rho":-0.02237112223464815,"breakevenPct":4.636759426542845},{"delta":0.7,"premium":6.807951482479782,"strike":39.791105121293796,"iv":0.8340504043126685,"gamma":0.04378409703504043,"theta":-0.04558544474393532,"vega":0.03285094339622642,"rho":-0.024303453312685734,"breakevenPct":3.5862214591814903},{"delta":0.75,"premium":8.082052980132449,"strike":41.347682119205295,"iv":0.8422822516556291,"gamma":0.03956476821192054,"theta":-0.04129602649006623,"vega":0.029912450331125832,"rho":-0.026634982342469367,"breakevenPct":2.7605111398045987},{"delta":0.8,"premium":9.603642384105962,"strike":43.129139072847686,"iv":0.8546165562913907,"gamma":0.034413245033112584,"theta":-0.036311920529801325,"vega":0.026416556291390725,"rho":-0.02916151422513628,"breakevenPct":2.000886615779821}]}},"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"}}