{"symbol":"WMG","url":"https://intraalpha.com/companies/WMG","capturedAt":"2026-10-23T03:17:46.637Z","state":"ready","quote":{"symbol":"WMG","last_price":31.69,"prev_close":31.44,"regular_close":31.69,"change":0.25,"change_pct":0.7952,"regular_change":0.25,"regular_change_pct":0.7952,"extended_change":0,"extended_change_pct":0,"bid":31.08,"ask":32.09,"bid_size":100,"ask_size":100,"volume":2141884,"vwap":31.730055,"open":31.48,"high":32.04,"low":31.48,"close":31.69,"trade_count":29752,"last_trade_at":"2026-10-22T20:34:59.825944917Z","last_quote_at":"2026-10-22T23:56:23.115464124Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:40.632436372-04:00","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":"WMG","fetched_at":"2026-10-23T03:17:45.977204+00:00","name":"Warner Music Group","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"ENTERTAINMENT","country":"USA","description":"Warner Music Group Corp. ","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":16446572000,"ebitda":1672000000,"pe_ratio":25.15,"peg_ratio":0.487,"book_value":1.633,"dividend_per_share":0.76,"dividend_yield":0.0243,"eps":1.25,"revenue_ttm":7304000000,"gross_profit_ttm":3343000000,"profit_margin":0.092,"operating_margin_ttm":0.167,"return_on_assets_ttm":0.0765,"return_on_equity_ttm":0.701,"quarterly_earnings_growth":3.931,"quarterly_revenue_growth":0.104,"analyst_target_price":38,"analyst_number":3,"beta":1.399,"fifty_two_week_high":34.97,"fifty_two_week_low":23.04,"fifty_day_ma":28.08,"two_hundred_day_ma":28.57,"shares_outstanding":147729000,"forward_pe":13.09,"price_to_sales":2.252,"price_to_book":16.64,"ev_to_revenue":2.534,"ev_to_ebitda":12.61},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:45.977204+00:00"},"optionObservedAt":"2026-10-22T19:57:34.097Z","bars":[{"c":30.85,"h":30.85,"l":30.85,"n":5,"o":30.85,"t":"2026-10-16T11:05:00Z","v":202,"vw":30.85},{"c":30.85,"h":30.85,"l":30.85,"n":20,"o":30.85,"t":"2026-10-16T12:50:00Z","v":700,"vw":30.85},{"c":30.99,"h":30.99,"l":30.99,"n":1,"o":30.99,"t":"2026-10-16T13:25:00Z","v":100,"vw":30.99},{"c":31.28,"h":31.61,"l":31,"n":244,"o":31.05,"t":"2026-10-16T13:30:00Z","v":100004,"vw":31.291392},{"c":31.15,"h":31.41,"l":31.15,"n":227,"o":31.265,"t":"2026-10-16T13:35:00Z","v":47323,"vw":31.274211},{"c":31.32,"h":31.39,"l":31.165,"n":235,"o":31.165,"t":"2026-10-16T13:40:00Z","v":23822,"vw":31.203764},{"c":31.35,"h":31.47,"l":31.2128,"n":429,"o":31.32,"t":"2026-10-16T13:45:00Z","v":73893,"vw":31.370721},{"c":31.51,"h":31.64,"l":31.35,"n":290,"o":31.38,"t":"2026-10-16T13:50:00Z","v":43830,"vw":31.518114},{"c":31.37,"h":31.61,"l":31.34,"n":610,"o":31.52,"t":"2026-10-16T13:55:00Z","v":70164,"vw":31.498662},{"c":31.155,"h":31.39,"l":31.15,"n":219,"o":31.39,"t":"2026-10-16T14:00:00Z","v":38901,"vw":31.294909},{"c":31.095,"h":31.21,"l":31.08,"n":302,"o":31.155,"t":"2026-10-16T14:05:00Z","v":39994,"vw":31.14814},{"c":30.985,"h":31.13,"l":30.925,"n":479,"o":31.02,"t":"2026-10-16T14:10:00Z","v":52221,"vw":30.996204},{"c":31.0658,"h":31.1,"l":30.95,"n":248,"o":31,"t":"2026-10-16T14:15:00Z","v":22142,"vw":31.040539},{"c":31.19,"h":31.19,"l":31.06,"n":208,"o":31.065,"t":"2026-10-16T14:20:00Z","v":12559,"vw":31.112172},{"c":31.19,"h":31.22,"l":31.18,"n":271,"o":31.195,"t":"2026-10-16T14:25:00Z","v":24457,"vw":31.193221},{"c":31.195,"h":31.21,"l":31.16,"n":215,"o":31.19,"t":"2026-10-16T14:30:00Z","v":20146,"vw":31.18437},{"c":31.13,"h":31.18,"l":31.08,"n":261,"o":31.18,"t":"2026-10-16T14:35:00Z","v":19661,"vw":31.140939},{"c":31.21,"h":31.22,"l":31.07,"n":207,"o":31.12,"t":"2026-10-16T14:40:00Z","v":11721,"vw":31.138509},{"c":31.305,"h":31.32,"l":31.24,"n":230,"o":31.26,"t":"2026-10-16T14:45:00Z","v":15117,"vw":31.287557},{"c":31.5,"h":31.54,"l":31.315,"n":388,"o":31.315,"t":"2026-10-16T14:50:00Z","v":35515,"vw":31.375024},{"c":31.415,"h":31.5,"l":31.3775,"n":236,"o":31.5,"t":"2026-10-16T14:55:00Z","v":17131,"vw":31.440551},{"c":31.53,"h":31.53,"l":31.4,"n":411,"o":31.415,"t":"2026-10-16T15:00:00Z","v":39216,"vw":31.486749},{"c":31.58,"h":31.6,"l":31.525,"n":301,"o":31.525,"t":"2026-10-16T15:05:00Z","v":24788,"vw":31.559095},{"c":31.61,"h":31.61,"l":31.405,"n":858,"o":31.58,"t":"2026-10-16T15:10:00Z","v":117078,"vw":31.459921},{"c":31.59,"h":31.64,"l":31.565,"n":287,"o":31.6,"t":"2026-10-16T15:15:00Z","v":20654,"vw":31.600148},{"c":31.53,"h":31.61,"l":31.49,"n":398,"o":31.574,"t":"2026-10-16T15:20:00Z","v":40031,"vw":31.534155},{"c":31.5,"h":31.58,"l":31.47,"n":644,"o":31.535,"t":"2026-10-16T15:25:00Z","v":64535,"vw":31.546415},{"c":31.545,"h":31.57,"l":31.5,"n":431,"o":31.51,"t":"2026-10-16T15:30:00Z","v":29505,"vw":31.533218},{"c":31.58,"h":31.63,"l":31.545,"n":498,"o":31.545,"t":"2026-10-16T15:35:00Z","v":38608,"vw":31.590895},{"c":31.47,"h":31.65,"l":31.425,"n":655,"o":31.58,"t":"2026-10-16T15:40:00Z","v":64854,"vw":31.570597},{"c":31.515,"h":31.55,"l":31.46,"n":284,"o":31.46,"t":"2026-10-16T15:45:00Z","v":14943,"vw":31.515402},{"c":31.49,"h":31.51,"l":31.48,"n":355,"o":31.51,"t":"2026-10-16T15:50:00Z","v":13067,"vw":31.493728},{"c":31.435,"h":31.48,"l":31.42,"n":400,"o":31.48,"t":"2026-10-16T15:55:00Z","v":20723,"vw":31.448651},{"c":31.38,"h":31.435,"l":31.33,"n":296,"o":31.435,"t":"2026-10-16T16:00:00Z","v":15721,"vw":31.384165},{"c":31.34,"h":31.39,"l":31.32,"n":309,"o":31.38,"t":"2026-10-16T16:05:00Z","v":19365,"vw":31.356993},{"c":31.325,"h":31.38,"l":31.325,"n":412,"o":31.35,"t":"2026-10-16T16:10:00Z","v":33005,"vw":31.361207},{"c":31.445,"h":31.445,"l":31.33,"n":743,"o":31.33,"t":"2026-10-16T16:15:00Z","v":109329,"vw":31.364206},{"c":31.485,"h":31.53,"l":31.44,"n":244,"o":31.445,"t":"2026-10-16T16:20:00Z","v":24922,"vw":31.482607},{"c":31.455,"h":31.485,"l":31.42,"n":358,"o":31.47,"t":"2026-10-16T16:25:00Z","v":43665,"vw":31.469135},{"c":31.42,"h":31.455,"l":31.41,"n":281,"o":31.455,"t":"2026-10-16T16:30:00Z","v":22939,"vw":31.438065},{"c":31.45,"h":31.47,"l":31.41,"n":487,"o":31.43,"t":"2026-10-16T16:35:00Z","v":35419,"vw":31.436564},{"c":31.54,"h":31.54,"l":31.48,"n":298,"o":31.48,"t":"2026-10-16T16:40:00Z","v":18718,"vw":31.499316},{"c":31.51,"h":31.54,"l":31.51,"n":227,"o":31.54,"t":"2026-10-16T16:45:00Z","v":11609,"vw":31.521077},{"c":31.47,"h":31.505,"l":31.42,"n":348,"o":31.5,"t":"2026-10-16T16:50:00Z","v":25206,"vw":31.487025},{"c":31.495,"h":31.515,"l":31.465,"n":281,"o":31.48,"t":"2026-10-16T16:55:00Z","v":14208,"vw":31.496792},{"c":31.38,"h":31.5,"l":31.365,"n":819,"o":31.5,"t":"2026-10-16T17:00:00Z","v":108044,"vw":31.43036},{"c":31.32,"h":31.4,"l":31.28,"n":650,"o":31.38,"t":"2026-10-16T17:05:00Z","v":94967,"vw":31.349613},{"c":31.315,"h":31.345,"l":31.31,"n":331,"o":31.31,"t":"2026-10-16T17:10:00Z","v":21267,"vw":31.333979},{"c":31.25,"h":31.34,"l":31.25,"n":544,"o":31.3,"t":"2026-10-16T17:15:00Z","v":30422,"vw":31.310411},{"c":31.19,"h":31.26,"l":31.14,"n":514,"o":31.245,"t":"2026-10-16T17:20:00Z","v":43127,"vw":31.228255},{"c":31.15,"h":31.195,"l":31.12,"n":269,"o":31.195,"t":"2026-10-16T17:25:00Z","v":12095,"vw":31.148495},{"c":31.085,"h":31.16,"l":31.06,"n":349,"o":31.15,"t":"2026-10-16T17:30:00Z","v":19758,"vw":31.133446},{"c":31.09,"h":31.141,"l":31.045,"n":423,"o":31.09,"t":"2026-10-16T17:35:00Z","v":28183,"vw":31.105835},{"c":31.16,"h":31.2,"l":31.065,"n":319,"o":31.08,"t":"2026-10-16T17:40:00Z","v":30285,"vw":31.123041},{"c":31.135,"h":31.25,"l":31.135,"n":260,"o":31.165,"t":"2026-10-16T17:45:00Z","v":11910,"vw":31.184146},{"c":31.1,"h":31.16,"l":31.095,"n":295,"o":31.14,"t":"2026-10-16T17:50:00Z","v":15176,"vw":31.125635},{"c":31.09,"h":31.11,"l":31.05,"n":344,"o":31.1,"t":"2026-10-16T17:55:00Z","v":14706,"vw":31.083482},{"c":31.08,"h":31.08,"l":31.02,"n":336,"o":31.075,"t":"2026-10-16T18:00:00Z","v":19120,"vw":31.04204},{"c":31.16,"h":31.215,"l":31.075,"n":497,"o":31.075,"t":"2026-10-16T18:05:00Z","v":26868,"vw":31.139909},{"c":31.17,"h":31.175,"l":31.13,"n":331,"o":31.155,"t":"2026-10-16T18:10:00Z","v":20773,"vw":31.158815},{"c":31.12,"h":31.165,"l":31.09,"n":331,"o":31.165,"t":"2026-10-16T18:15:00Z","v":19657,"vw":31.117266},{"c":31.185,"h":31.19,"l":31.095,"n":344,"o":31.12,"t":"2026-10-16T18:20:00Z","v":18320,"vw":31.128221},{"c":31.12,"h":31.2,"l":31.09,"n":284,"o":31.195,"t":"2026-10-16T18:25:00Z","v":20716,"vw":31.156502},{"c":31.12,"h":31.16,"l":31.1,"n":364,"o":31.125,"t":"2026-10-16T18:30:00Z","v":31979,"vw":31.123829},{"c":31.14,"h":31.15,"l":31.09,"n":229,"o":31.11,"t":"2026-10-16T18:35:00Z","v":18345,"vw":31.120379},{"c":31.07,"h":31.145,"l":31.07,"n":248,"o":31.14,"t":"2026-10-16T18:40:00Z","v":24158,"vw":31.128632},{"c":31.15,"h":31.165,"l":31.07,"n":444,"o":31.1,"t":"2026-10-16T18:45:00Z","v":33732,"vw":31.112811},{"c":31.225,"h":31.225,"l":31.1615,"n":164,"o":31.17,"t":"2026-10-16T18:50:00Z","v":7858,"vw":31.199499},{"c":31.23,"h":31.245,"l":31.22,"n":323,"o":31.225,"t":"2026-10-16T18:55:00Z","v":16286,"vw":31.23411},{"c":31.23,"h":31.275,"l":31.22,"n":286,"o":31.24,"t":"2026-10-16T19:00:00Z","v":13328,"vw":31.242908},{"c":31.235,"h":31.26,"l":31.225,"n":467,"o":31.235,"t":"2026-10-16T19:05:00Z","v":25316,"vw":31.240251},{"c":31.23,"h":31.27,"l":31.21,"n":362,"o":31.23,"t":"2026-10-16T19:10:00Z","v":18038,"vw":31.240889},{"c":31.23,"h":31.285,"l":31.2,"n":487,"o":31.24,"t":"2026-10-16T19:15:00Z","v":29281,"vw":31.247353},{"c":31.16,"h":31.24,"l":31.16,"n":474,"o":31.22,"t":"2026-10-16T19:20:00Z","v":25141,"vw":31.213073},{"c":31.16,"h":31.195,"l":31.135,"n":669,"o":31.15,"t":"2026-10-16T19:25:00Z","v":48901,"vw":31.162513},{"c":31.12,"h":31.205,"l":31.11,"n":554,"o":31.17,"t":"2026-10-16T19:30:00Z","v":37220,"vw":31.162328},{"c":31.01,"h":31.12,"l":30.97,"n":392,"o":31.11,"t":"2026-10-16T19:35:00Z","v":24316,"vw":31.032837},{"c":31.15,"h":31.15,"l":30.97,"n":1135,"o":31.01,"t":"2026-10-16T19:40:00Z","v":100837,"vw":31.08489},{"c":31.22,"h":31.22,"l":31.155,"n":640,"o":31.16,"t":"2026-10-16T19:45:00Z","v":57774,"vw":31.196407},{"c":31.28,"h":31.28,"l":31.17,"n":1149,"o":31.21,"t":"2026-10-16T19:50:00Z","v":112401,"vw":31.22873},{"c":31.38,"h":31.39,"l":31.28,"n":2676,"o":31.28,"t":"2026-10-16T19:55:00Z","v":289169,"vw":31.338826},{"c":31.4,"h":31.4,"l":31.4,"n":38,"o":31.4,"t":"2026-10-16T20:00:00Z","v":485067,"vw":31.4},{"c":31.4,"h":31.4,"l":31.4,"n":1,"o":31.4,"t":"2026-10-16T20:40:00Z","v":2767,"vw":31.4},{"c":31.39,"h":31.39,"l":31.25,"n":62,"o":31.25,"t":"2026-10-19T12:05:00Z","v":4725,"vw":31.308619},{"c":31.39,"h":31.39,"l":31.39,"n":3,"o":31.39,"t":"2026-10-19T12:10:00Z","v":401,"vw":31.39},{"c":31.45,"h":31.45,"l":31.45,"n":14,"o":31.45,"t":"2026-10-19T13:10:00Z","v":121,"vw":31.45},{"c":31.25,"h":31.25,"l":31.2,"n":36,"o":31.2,"t":"2026-10-19T13:25:00Z","v":3372,"vw":31.202092},{"c":31.41,"h":31.5,"l":31.21,"n":113,"o":31.26,"t":"2026-10-19T13:30:00Z","v":26810,"vw":31.284222},{"c":31.68,"h":31.68,"l":31.27,"n":68,"o":31.27,"t":"2026-10-19T13:35:00Z","v":4522,"vw":31.505348},{"c":31.46,"h":31.68,"l":31.46,"n":440,"o":31.53,"t":"2026-10-19T13:40:00Z","v":21427,"vw":31.531634},{"c":31.57,"h":31.57,"l":31.445,"n":477,"o":31.45,"t":"2026-10-19T13:45:00Z","v":54956,"vw":31.546467},{"c":31.465,"h":31.55,"l":31.465,"n":125,"o":31.55,"t":"2026-10-19T13:50:00Z","v":5601,"vw":31.505336},{"c":31.43,"h":31.535,"l":31.42,"n":162,"o":31.43,"t":"2026-10-19T13:55:00Z","v":11679,"vw":31.477531},{"c":31.42,"h":31.48,"l":31.38,"n":239,"o":31.44,"t":"2026-10-19T14:00:00Z","v":11810,"vw":31.436566},{"c":31.36,"h":31.395,"l":31.31,"n":265,"o":31.38,"t":"2026-10-19T14:05:00Z","v":7589,"vw":31.348459},{"c":31.41,"h":31.5,"l":31.33,"n":503,"o":31.36,"t":"2026-10-19T14:10:00Z","v":50448,"vw":31.438763},{"c":31.47,"h":31.47,"l":31.41,"n":179,"o":31.41,"t":"2026-10-19T14:15:00Z","v":11744,"vw":31.445985},{"c":31.415,"h":31.48,"l":31.38,"n":363,"o":31.42,"t":"2026-10-19T14:20:00Z","v":36074,"vw":31.439384},{"c":31.335,"h":31.44,"l":31.31,"n":210,"o":31.44,"t":"2026-10-19T14:25:00Z","v":18423,"vw":31.361467},{"c":31.295,"h":31.36,"l":31.27,"n":451,"o":31.335,"t":"2026-10-19T14:30:00Z","v":41757,"vw":31.328516},{"c":31.31,"h":31.36,"l":31.23,"n":445,"o":31.28,"t":"2026-10-19T14:35:00Z","v":40064,"vw":31.319091},{"c":31.31,"h":31.32,"l":31.25,"n":300,"o":31.31,"t":"2026-10-19T14:40:00Z","v":29950,"vw":31.29197},{"c":31.425,"h":31.45,"l":31.31,"n":151,"o":31.31,"t":"2026-10-19T14:45:00Z","v":22416,"vw":31.357757},{"c":31.35,"h":31.47,"l":31.35,"n":409,"o":31.445,"t":"2026-10-19T14:50:00Z","v":46927,"vw":31.443874},{"c":31.3499,"h":31.36,"l":31.31,"n":159,"o":31.35,"t":"2026-10-19T14:55:00Z","v":6521,"vw":31.343314},{"c":31.345,"h":31.385,"l":31.33,"n":222,"o":31.335,"t":"2026-10-19T15:00:00Z","v":11423,"vw":31.358424},{"c":31.26,"h":31.345,"l":31.255,"n":398,"o":31.345,"t":"2026-10-19T15:05:00Z","v":28440,"vw":31.290487},{"c":31.345,"h":31.36,"l":31.26,"n":507,"o":31.26,"t":"2026-10-19T15:10:00Z","v":70626,"vw":31.303749},{"c":31.44,"h":31.45,"l":31.345,"n":322,"o":31.345,"t":"2026-10-19T15:15:00Z","v":18146,"vw":31.397483},{"c":31.43,"h":31.45,"l":31.39,"n":190,"o":31.435,"t":"2026-10-19T15:20:00Z","v":8608,"vw":31.413974},{"c":31.43,"h":31.44,"l":31.39,"n":271,"o":31.425,"t":"2026-10-19T15:25:00Z","v":14705,"vw":31.410155},{"c":31.385,"h":31.435,"l":31.37,"n":284,"o":31.43,"t":"2026-10-19T15:30:00Z","v":17541,"vw":31.403043},{"c":31.4,"h":31.42,"l":31.385,"n":262,"o":31.385,"t":"2026-10-19T15:35:00Z","v":12113,"vw":31.400197},{"c":31.405,"h":31.41,"l":31.39,"n":243,"o":31.4,"t":"2026-10-19T15:40:00Z","v":11247,"vw":31.398361},{"c":31.37,"h":31.41,"l":31.365,"n":281,"o":31.4,"t":"2026-10-19T15:45:00Z","v":13989,"vw":31.38488},{"c":31.375,"h":31.39,"l":31.355,"n":361,"o":31.37,"t":"2026-10-19T15:50:00Z","v":18517,"vw":31.374524},{"c":31.375,"h":31.41,"l":31.36,"n":214,"o":31.375,"t":"2026-10-19T15:55:00Z","v":9495,"vw":31.38853},{"c":31.345,"h":31.38,"l":31.33,"n":199,"o":31.375,"t":"2026-10-19T16:00:00Z","v":9819,"vw":31.360624},{"c":31.325,"h":31.36,"l":31.32,"n":150,"o":31.36,"t":"2026-10-19T16:05:00Z","v":5935,"vw":31.335886},{"c":31.31,"h":31.34,"l":31.31,"n":193,"o":31.325,"t":"2026-10-19T16:10:00Z","v":8242,"vw":31.322926},{"c":31.32,"h":31.33,"l":31.28,"n":221,"o":31.31,"t":"2026-10-19T16:15:00Z","v":9816,"vw":31.31062},{"c":31.3,"h":31.34,"l":31.29,"n":172,"o":31.33,"t":"2026-10-19T16:20:00Z","v":6277,"vw":31.319374},{"c":31.305,"h":31.31,"l":31.28,"n":224,"o":31.3,"t":"2026-10-19T16:25:00Z","v":9230,"vw":31.301477},{"c":31.31,"h":31.32,"l":31.28,"n":252,"o":31.32,"t":"2026-10-19T16:30:00Z","v":10142,"vw":31.299865},{"c":31.31,"h":31.32,"l":31.3,"n":194,"o":31.31,"t":"2026-10-19T16:35:00Z","v":7125,"vw":31.309878},{"c":31.21,"h":31.31,"l":31.21,"n":346,"o":31.31,"t":"2026-10-19T16:40:00Z","v":15504,"vw":31.252146},{"c":31.22,"h":31.22,"l":31.17,"n":257,"o":31.2,"t":"2026-10-19T16:45:00Z","v":14215,"vw":31.197859},{"c":31.24,"h":31.24,"l":31.215,"n":156,"o":31.215,"t":"2026-10-19T16:50:00Z","v":4560,"vw":31.226765},{"c":31.2501,"h":31.26,"l":31.22,"n":224,"o":31.235,"t":"2026-10-19T16:55:00Z","v":7166,"vw":31.241034},{"c":31.24,"h":31.26,"l":31.22,"n":192,"o":31.25,"t":"2026-10-19T17:00:00Z","v":5245,"vw":31.236926},{"c":31.26,"h":31.27,"l":31.235,"n":209,"o":31.24,"t":"2026-10-19T17:05:00Z","v":9094,"vw":31.253175},{"c":31.26,"h":31.26,"l":31.24,"n":120,"o":31.26,"t":"2026-10-19T17:10:00Z","v":4745,"vw":31.2559},{"c":31.24,"h":31.28,"l":31.24,"n":263,"o":31.25,"t":"2026-10-19T17:15:00Z","v":12237,"vw":31.259396},{"c":31.3,"h":31.3,"l":31.24,"n":241,"o":31.25,"t":"2026-10-19T17:20:00Z","v":10657,"vw":31.263288},{"c":31.305,"h":31.31,"l":31.29,"n":193,"o":31.3,"t":"2026-10-19T17:25:00Z","v":8126,"vw":31.301841},{"c":31.33,"h":31.33,"l":31.3,"n":160,"o":31.305,"t":"2026-10-19T17:30:00Z","v":7499,"vw":31.317812},{"c":31.355,"h":31.36,"l":31.31,"n":199,"o":31.31,"t":"2026-10-19T17:35:00Z","v":10759,"vw":31.335562},{"c":31.36,"h":31.37,"l":31.345,"n":208,"o":31.345,"t":"2026-10-19T17:40:00Z","v":11001,"vw":31.355731},{"c":31.36,"h":31.37,"l":31.35,"n":183,"o":31.36,"t":"2026-10-19T17:45:00Z","v":5798,"vw":31.356758},{"c":31.37,"h":31.37,"l":31.33,"n":273,"o":31.35,"t":"2026-10-19T17:50:00Z","v":11723,"vw":31.353307},{"c":31.37,"h":31.39,"l":31.36,"n":231,"o":31.37,"t":"2026-10-19T17:55:00Z","v":7549,"vw":31.373142},{"c":31.3,"h":31.39,"l":31.3,"n":328,"o":31.38,"t":"2026-10-19T18:00:00Z","v":24927,"vw":31.361099},{"c":31.29,"h":31.315,"l":31.28,"n":284,"o":31.315,"t":"2026-10-19T18:05:00Z","v":17367,"vw":31.303428},{"c":31.27,"h":31.29,"l":31.24,"n":243,"o":31.29,"t":"2026-10-19T18:10:00Z","v":9764,"vw":31.264174},{"c":31.31,"h":31.315,"l":31.265,"n":251,"o":31.265,"t":"2026-10-19T18:15:00Z","v":10920,"vw":31.293903},{"c":31.33,"h":31.34,"l":31.3,"n":237,"o":31.31,"t":"2026-10-19T18:20:00Z","v":10068,"vw":31.31982},{"c":31.3,"h":31.335,"l":31.29,"n":260,"o":31.33,"t":"2026-10-19T18:25:00Z","v":15565,"vw":31.315816},{"c":31.33,"h":31.33,"l":31.295,"n":195,"o":31.3,"t":"2026-10-19T18:30:00Z","v":7614,"vw":31.310961},{"c":31.27,"h":31.33,"l":31.27,"n":256,"o":31.33,"t":"2026-10-19T18:35:00Z","v":13841,"vw":31.291907},{"c":31.26,"h":31.33,"l":31.26,"n":303,"o":31.28,"t":"2026-10-19T18:40:00Z","v":20043,"vw":31.289109},{"c":31.25,"h":31.27,"l":31.23,"n":323,"o":31.27,"t":"2026-10-19T18:45:00Z","v":14424,"vw":31.248},{"c":31.25,"h":31.25,"l":31.235,"n":260,"o":31.25,"t":"2026-10-19T18:50:00Z","v":14292,"vw":31.243367},{"c":31.275,"h":31.28,"l":31.23,"n":409,"o":31.24,"t":"2026-10-19T18:55:00Z","v":19956,"vw":31.252734},{"c":31.255,"h":31.26,"l":31.23,"n":426,"o":31.26,"t":"2026-10-19T19:00:00Z","v":184941,"vw":31.246577},{"c":31.205,"h":31.27,"l":31.205,"n":340,"o":31.255,"t":"2026-10-19T19:05:00Z","v":22535,"vw":31.248292},{"c":31.22,"h":31.225,"l":31.19,"n":330,"o":31.21,"t":"2026-10-19T19:10:00Z","v":15404,"vw":31.205668},{"c":31.24,"h":31.255,"l":31.225,"n":289,"o":31.225,"t":"2026-10-19T19:15:00Z","v":13234,"vw":31.244121},{"c":31.23,"h":31.245,"l":31.2,"n":466,"o":31.24,"t":"2026-10-19T19:20:00Z","v":25197,"vw":31.224145},{"c":31.24,"h":31.255,"l":31.23,"n":454,"o":31.24,"t":"2026-10-19T19:25:00Z","v":26194,"vw":31.240679},{"c":31.22,"h":31.27,"l":31.21,"n":548,"o":31.25,"t":"2026-10-19T19:30:00Z","v":38990,"vw":31.250074},{"c":31.095,"h":31.21,"l":31.09,"n":595,"o":31.21,"t":"2026-10-19T19:35:00Z","v":37231,"vw":31.162267},{"c":31.155,"h":31.18,"l":31.095,"n":675,"o":31.095,"t":"2026-10-19T19:40:00Z","v":38938,"vw":31.148119},{"c":31.15,"h":31.18,"l":31.12,"n":722,"o":31.155,"t":"2026-10-19T19:45:00Z","v":49616,"vw":31.154469},{"c":31.07,"h":31.15,"l":31.05,"n":1445,"o":31.15,"t":"2026-10-19T19:50:00Z","v":120821,"vw":31.094359},{"c":31.025,"h":31.11,"l":31.01,"n":2863,"o":31.07,"t":"2026-10-19T19:55:00Z","v":286331,"vw":31.064383},{"c":31.04,"h":31.04,"l":31.04,"n":35,"o":31.04,"t":"2026-10-19T20:00:00Z","v":253628,"vw":31.04},{"c":31.04,"h":31.04,"l":31.04,"n":1,"o":31.04,"t":"2026-10-19T20:35:00Z","v":688,"vw":31.04},{"c":31.16,"h":31.16,"l":31.16,"n":2,"o":31.16,"t":"2026-10-20T08:20:00Z","v":161,"vw":31.16},{"c":31,"h":31,"l":30.95,"n":26,"o":30.95,"t":"2026-10-20T11:00:00Z","v":2592,"vw":30.958333},{"c":31.01,"h":31.1,"l":31.01,"n":28,"o":31.09,"t":"2026-10-20T11:05:00Z","v":2621,"vw":31.052558},{"c":31.155,"h":31.29,"l":31.065,"n":243,"o":31.15,"t":"2026-10-20T13:30:00Z","v":55098,"vw":31.157233},{"c":31.28,"h":31.365,"l":31.07,"n":190,"o":31.155,"t":"2026-10-20T13:35:00Z","v":19014,"vw":31.233049},{"c":31.35,"h":31.36,"l":31.25,"n":461,"o":31.28,"t":"2026-10-20T13:40:00Z","v":94118,"vw":31.291941},{"c":31.49,"h":31.5,"l":31.365,"n":352,"o":31.365,"t":"2026-10-20T13:45:00Z","v":44370,"vw":31.44686},{"c":31.35,"h":31.535,"l":31.31,"n":252,"o":31.495,"t":"2026-10-20T13:50:00Z","v":17761,"vw":31.443206},{"c":31.335,"h":31.38,"l":31.335,"n":102,"o":31.345,"t":"2026-10-20T13:55:00Z","v":7535,"vw":31.358739},{"c":31.14,"h":31.35,"l":31.13,"n":422,"o":31.31,"t":"2026-10-20T14:00:00Z","v":1097412,"vw":31.191045},{"c":31.3,"h":31.325,"l":31.14,"n":610,"o":31.14,"t":"2026-10-20T14:05:00Z","v":54704,"vw":31.257018},{"c":31.315,"h":31.365,"l":31.295,"n":562,"o":31.295,"t":"2026-10-20T14:10:00Z","v":51567,"vw":31.325163},{"c":31.2,"h":31.32,"l":31.16,"n":470,"o":31.29,"t":"2026-10-20T14:15:00Z","v":30488,"vw":31.237487},{"c":31.16,"h":31.2,"l":31.12,"n":252,"o":31.18,"t":"2026-10-20T14:20:00Z","v":13523,"vw":31.166333},{"c":31.07,"h":31.18,"l":31.05,"n":572,"o":31.155,"t":"2026-10-20T14:25:00Z","v":43431,"vw":31.105671},{"c":31.02,"h":31.09,"l":30.95,"n":398,"o":31.05,"t":"2026-10-20T14:30:00Z","v":27928,"vw":31.031788},{"c":31.03,"h":31.09,"l":30.96,"n":467,"o":31.02,"t":"2026-10-20T14:35:00Z","v":32899,"vw":31.012824},{"c":30.98,"h":31.08,"l":30.955,"n":439,"o":31.035,"t":"2026-10-20T14:40:00Z","v":21070,"vw":31.017907},{"c":30.93,"h":30.975,"l":30.9,"n":356,"o":30.975,"t":"2026-10-20T14:45:00Z","v":17356,"vw":30.940266},{"c":30.91,"h":30.96,"l":30.905,"n":316,"o":30.93,"t":"2026-10-20T14:50:00Z","v":16641,"vw":30.931376},{"c":30.92,"h":30.945,"l":30.89,"n":339,"o":30.895,"t":"2026-10-20T14:55:00Z","v":18228,"vw":30.911274},{"c":30.965,"h":31.01,"l":30.9,"n":429,"o":30.9,"t":"2026-10-20T15:00:00Z","v":21027,"vw":30.966684},{"c":30.995,"h":30.995,"l":30.93,"n":251,"o":30.965,"t":"2026-10-20T15:05:00Z","v":14001,"vw":30.95847},{"c":31,"h":31.01,"l":30.96,"n":360,"o":30.99,"t":"2026-10-20T15:10:00Z","v":17187,"vw":30.985599},{"c":31.01,"h":31.05,"l":30.945,"n":466,"o":31.01,"t":"2026-10-20T15:15:00Z","v":31671,"vw":31.002079},{"c":31.02,"h":31.03,"l":30.97,"n":315,"o":31,"t":"2026-10-20T15:20:00Z","v":22483,"vw":31.002089},{"c":31,"h":31.04,"l":30.985,"n":313,"o":31.02,"t":"2026-10-20T15:25:00Z","v":20342,"vw":31.010993},{"c":30.98,"h":30.99,"l":30.95,"n":217,"o":30.99,"t":"2026-10-20T15:30:00Z","v":13405,"vw":30.96941},{"c":31,"h":31.025,"l":30.97,"n":307,"o":30.99,"t":"2026-10-20T15:35:00Z","v":20124,"vw":30.993302},{"c":31,"h":31,"l":30.975,"n":245,"o":31,"t":"2026-10-20T15:40:00Z","v":14692,"vw":30.990001},{"c":30.98,"h":31.03,"l":30.98,"n":260,"o":31,"t":"2026-10-20T15:45:00Z","v":15986,"vw":31.01199},{"c":31.02,"h":31.02,"l":30.97,"n":208,"o":30.98,"t":"2026-10-20T15:50:00Z","v":12737,"vw":30.98705},{"c":31,"h":31.03,"l":31,"n":291,"o":31.025,"t":"2026-10-20T15:55:00Z","v":18300,"vw":31.012419},{"c":30.975,"h":31,"l":30.965,"n":215,"o":30.99,"t":"2026-10-20T16:00:00Z","v":12438,"vw":30.979048},{"c":31.01,"h":31.02,"l":30.98,"n":230,"o":30.99,"t":"2026-10-20T16:05:00Z","v":13737,"vw":31.002324},{"c":31.03,"h":31.03,"l":30.98,"n":231,"o":31.01,"t":"2026-10-20T16:10:00Z","v":14766,"vw":31.006333},{"c":30.995,"h":31.035,"l":30.99,"n":231,"o":31.03,"t":"2026-10-20T16:15:00Z","v":15519,"vw":31.019072},{"c":31.035,"h":31.07,"l":30.99,"n":253,"o":30.995,"t":"2026-10-20T16:20:00Z","v":19471,"vw":31.022878},{"c":31.08,"h":31.12,"l":31.02,"n":491,"o":31.03,"t":"2026-10-20T16:25:00Z","v":33230,"vw":31.068511},{"c":31.1,"h":31.105,"l":31.06,"n":210,"o":31.08,"t":"2026-10-20T16:30:00Z","v":13200,"vw":31.082962},{"c":31.12,"h":31.12,"l":31.07,"n":218,"o":31.09,"t":"2026-10-20T16:35:00Z","v":16105,"vw":31.098513},{"c":31.15,"h":31.15,"l":31.11,"n":255,"o":31.11,"t":"2026-10-20T16:40:00Z","v":11014,"vw":31.131119},{"c":31.1,"h":31.155,"l":31.1,"n":167,"o":31.155,"t":"2026-10-20T16:45:00Z","v":9056,"vw":31.132951},{"c":31.08,"h":31.1,"l":31.065,"n":185,"o":31.1,"t":"2026-10-20T16:50:00Z","v":8315,"vw":31.079609},{"c":31.11,"h":31.115,"l":31.065,"n":285,"o":31.07,"t":"2026-10-20T16:55:00Z","v":14717,"vw":31.093634},{"c":31.11,"h":31.14,"l":31.1,"n":353,"o":31.11,"t":"2026-10-20T17:00:00Z","v":18752,"vw":31.124907},{"c":31.11,"h":31.11,"l":31.025,"n":392,"o":31.1,"t":"2026-10-20T17:05:00Z","v":30181,"vw":31.063677},{"c":31.13,"h":31.13,"l":31.105,"n":182,"o":31.105,"t":"2026-10-20T17:10:00Z","v":6808,"vw":31.11592},{"c":31.125,"h":31.135,"l":31.11,"n":200,"o":31.12,"t":"2026-10-20T17:15:00Z","v":12070,"vw":31.120049},{"c":31.17,"h":31.17,"l":31.1186,"n":352,"o":31.125,"t":"2026-10-20T17:20:00Z","v":19715,"vw":31.149318},{"c":31.24,"h":31.26,"l":31.185,"n":487,"o":31.19,"t":"2026-10-20T17:25:00Z","v":41378,"vw":31.22698},{"c":31.28,"h":31.28,"l":31.245,"n":261,"o":31.25,"t":"2026-10-20T17:30:00Z","v":16316,"vw":31.256882},{"c":31.2,"h":31.28,"l":31.17,"n":408,"o":31.26,"t":"2026-10-20T17:35:00Z","v":29984,"vw":31.223981},{"c":31.15,"h":31.22,"l":31.15,"n":330,"o":31.2,"t":"2026-10-20T17:40:00Z","v":37766,"vw":31.201804},{"c":31.19,"h":31.21,"l":31.16,"n":187,"o":31.16,"t":"2026-10-20T17:45:00Z","v":10975,"vw":31.191927},{"c":31.26,"h":31.265,"l":31.19,"n":287,"o":31.19,"t":"2026-10-20T17:50:00Z","v":16467,"vw":31.217139},{"c":31.235,"h":31.26,"l":31.21,"n":417,"o":31.26,"t":"2026-10-20T17:55:00Z","v":40386,"vw":31.232004},{"c":31.31,"h":31.335,"l":31.235,"n":348,"o":31.235,"t":"2026-10-20T18:00:00Z","v":21726,"vw":31.285409},{"c":31.31,"h":31.33,"l":31.295,"n":252,"o":31.32,"t":"2026-10-20T18:05:00Z","v":11626,"vw":31.316538},{"c":31.3,"h":31.3,"l":31.275,"n":195,"o":31.295,"t":"2026-10-20T18:10:00Z","v":11328,"vw":31.287933},{"c":31.335,"h":31.345,"l":31.29,"n":215,"o":31.29,"t":"2026-10-20T18:15:00Z","v":15298,"vw":31.326202},{"c":31.36,"h":31.37,"l":31.315,"n":224,"o":31.32,"t":"2026-10-20T18:20:00Z","v":17192,"vw":31.351137},{"c":31.36,"h":31.39,"l":31.35,"n":157,"o":31.38,"t":"2026-10-20T18:25:00Z","v":10039,"vw":31.363564},{"c":31.335,"h":31.36,"l":31.32,"n":229,"o":31.35,"t":"2026-10-20T18:30:00Z","v":15101,"vw":31.334308},{"c":31.33,"h":31.35,"l":31.31,"n":179,"o":31.35,"t":"2026-10-20T18:35:00Z","v":11199,"vw":31.331341},{"c":31.32,"h":31.34,"l":31.305,"n":221,"o":31.33,"t":"2026-10-20T18:40:00Z","v":13191,"vw":31.318775},{"c":31.3,"h":31.33,"l":31.29,"n":233,"o":31.32,"t":"2026-10-20T18:45:00Z","v":12246,"vw":31.309943},{"c":31.275,"h":31.335,"l":31.265,"n":263,"o":31.3,"t":"2026-10-20T18:50:00Z","v":17349,"vw":31.305698},{"c":31.315,"h":31.315,"l":31.26,"n":308,"o":31.275,"t":"2026-10-20T18:55:00Z","v":18943,"vw":31.287472},{"c":31.305,"h":31.32,"l":31.29,"n":321,"o":31.31,"t":"2026-10-20T19:00:00Z","v":20540,"vw":31.307476},{"c":31.255,"h":31.31,"l":31.25,"n":365,"o":31.305,"t":"2026-10-20T19:05:00Z","v":24227,"vw":31.270859},{"c":31.225,"h":31.265,"l":31.215,"n":327,"o":31.255,"t":"2026-10-20T19:10:00Z","v":32167,"vw":31.246964},{"c":31.26,"h":31.27,"l":31.225,"n":265,"o":31.225,"t":"2026-10-20T19:15:00Z","v":15491,"vw":31.250828},{"c":31.22,"h":31.265,"l":31.22,"n":411,"o":31.26,"t":"2026-10-20T19:20:00Z","v":25347,"vw":31.24636},{"c":31.18,"h":31.22,"l":31.16,"n":452,"o":31.21,"t":"2026-10-20T19:25:00Z","v":32428,"vw":31.186225},{"c":31.23,"h":31.235,"l":31.165,"n":517,"o":31.18,"t":"2026-10-20T19:30:00Z","v":32879,"vw":31.190189},{"c":31.19,"h":31.235,"l":31.19,"n":444,"o":31.23,"t":"2026-10-20T19:35:00Z","v":33107,"vw":31.220798},{"c":31.22,"h":31.225,"l":31.19,"n":472,"o":31.2,"t":"2026-10-20T19:40:00Z","v":34973,"vw":31.200654},{"c":31.25,"h":31.25,"l":31.205,"n":387,"o":31.21,"t":"2026-10-20T19:45:00Z","v":26793,"vw":31.222932},{"c":31.28,"h":31.31,"l":31.23,"n":1165,"o":31.25,"t":"2026-10-20T19:50:00Z","v":96593,"vw":31.267885},{"c":31.325,"h":31.38,"l":31.29,"n":2796,"o":31.3,"t":"2026-10-20T19:55:00Z","v":277281,"vw":31.344813},{"c":31.33,"h":31.33,"l":31.33,"n":28,"o":31.33,"t":"2026-10-20T20:00:00Z","v":221211,"vw":31.33},{"c":31.22,"h":31.22,"l":31.22,"n":2,"o":31.22,"t":"2026-10-20T20:35:00Z","v":127,"vw":31.22},{"c":31.34,"h":31.34,"l":31.34,"n":1,"o":31.34,"t":"2026-10-21T08:00:00Z","v":100,"vw":31.34},{"c":31.2,"h":31.2,"l":31.15,"n":34,"o":31.2,"t":"2026-10-21T12:20:00Z","v":1624,"vw":31.175},{"c":31.4,"h":31.45,"l":31.25,"n":31,"o":31.25,"t":"2026-10-21T13:10:00Z","v":2300,"vw":31.4011},{"c":31.45,"h":31.45,"l":31.45,"n":1,"o":31.45,"t":"2026-10-21T13:15:00Z","v":965,"vw":31.45},{"c":31.02,"h":31.02,"l":31.02,"n":12,"o":31.02,"t":"2026-10-21T13:25:00Z","v":1796,"vw":31.02},{"c":31.115,"h":31.315,"l":30.92,"n":77,"o":31.01,"t":"2026-10-21T13:30:00Z","v":22734,"vw":31.044524},{"c":31.31,"h":31.31,"l":31.16,"n":121,"o":31.16,"t":"2026-10-21T13:35:00Z","v":9179,"vw":31.243022},{"c":31.25,"h":31.33,"l":31.22,"n":127,"o":31.31,"t":"2026-10-21T13:40:00Z","v":8474,"vw":31.285214},{"c":31.22,"h":31.29,"l":31.17,"n":125,"o":31.24,"t":"2026-10-21T13:45:00Z","v":7030,"vw":31.240968},{"c":31.245,"h":31.245,"l":31.21,"n":86,"o":31.225,"t":"2026-10-21T13:50:00Z","v":4425,"vw":31.22513},{"c":31.24,"h":31.28,"l":31.215,"n":102,"o":31.25,"t":"2026-10-21T13:55:00Z","v":4822,"vw":31.25325},{"c":31.14,"h":31.251,"l":31.125,"n":119,"o":31.24,"t":"2026-10-21T14:00:00Z","v":6457,"vw":31.18357},{"c":31.12,"h":31.17,"l":31.095,"n":216,"o":31.13,"t":"2026-10-21T14:05:00Z","v":13321,"vw":31.119307},{"c":31.19,"h":31.19,"l":31.11,"n":99,"o":31.12,"t":"2026-10-21T14:10:00Z","v":5086,"vw":31.155055},{"c":31.27,"h":31.29,"l":31.165,"n":251,"o":31.17,"t":"2026-10-21T14:15:00Z","v":15234,"vw":31.222696},{"c":31.29,"h":31.325,"l":31.25,"n":223,"o":31.275,"t":"2026-10-21T14:20:00Z","v":15042,"vw":31.288964},{"c":31.275,"h":31.29,"l":31.26,"n":215,"o":31.29,"t":"2026-10-21T14:25:00Z","v":8133,"vw":31.27825},{"c":31.23,"h":31.28,"l":31.23,"n":151,"o":31.275,"t":"2026-10-21T14:30:00Z","v":7585,"vw":31.260271},{"c":31.18,"h":31.21,"l":31.18,"n":128,"o":31.21,"t":"2026-10-21T14:35:00Z","v":6478,"vw":31.198457},{"c":31.22,"h":31.25,"l":31.165,"n":288,"o":31.165,"t":"2026-10-21T14:40:00Z","v":15301,"vw":31.222139},{"c":31.235,"h":31.235,"l":31.195,"n":178,"o":31.2,"t":"2026-10-21T14:45:00Z","v":7339,"vw":31.212482},{"c":31.29,"h":31.31,"l":31.23,"n":276,"o":31.24,"t":"2026-10-21T14:50:00Z","v":12437,"vw":31.267202},{"c":31.23,"h":31.31,"l":31.22,"n":187,"o":31.29,"t":"2026-10-21T14:55:00Z","v":7421,"vw":31.27459},{"c":31.24,"h":31.26,"l":31.22,"n":163,"o":31.24,"t":"2026-10-21T15:00:00Z","v":7465,"vw":31.240615},{"c":31.295,"h":31.295,"l":31.23,"n":161,"o":31.24,"t":"2026-10-21T15:05:00Z","v":5299,"vw":31.265737},{"c":31.29,"h":31.31,"l":31.25,"n":231,"o":31.295,"t":"2026-10-21T15:10:00Z","v":14377,"vw":31.300986},{"c":31.315,"h":31.315,"l":31.28,"n":117,"o":31.28,"t":"2026-10-21T15:15:00Z","v":6966,"vw":31.304496},{"c":31.33,"h":31.36,"l":31.29,"n":204,"o":31.33,"t":"2026-10-21T15:20:00Z","v":17693,"vw":31.317166},{"c":31.39,"h":31.39,"l":31.35,"n":122,"o":31.35,"t":"2026-10-21T15:25:00Z","v":4837,"vw":31.363747},{"c":31.375,"h":31.395,"l":31.375,"n":109,"o":31.39,"t":"2026-10-21T15:30:00Z","v":4986,"vw":31.38493},{"c":31.37,"h":31.39,"l":31.36,"n":165,"o":31.39,"t":"2026-10-21T15:35:00Z","v":8102,"vw":31.379036},{"c":31.35,"h":31.36,"l":31.35,"n":136,"o":31.36,"t":"2026-10-21T15:40:00Z","v":4328,"vw":31.352755},{"c":31.385,"h":31.4,"l":31.34,"n":205,"o":31.35,"t":"2026-10-21T15:45:00Z","v":9699,"vw":31.36236},{"c":31.38,"h":31.38,"l":31.355,"n":116,"o":31.37,"t":"2026-10-21T15:50:00Z","v":6738,"vw":31.369054},{"c":31.36,"h":31.38,"l":31.36,"n":68,"o":31.375,"t":"2026-10-21T15:55:00Z","v":3451,"vw":31.373214},{"c":31.35,"h":31.39,"l":31.35,"n":116,"o":31.375,"t":"2026-10-21T16:00:00Z","v":5527,"vw":31.373215},{"c":31.39,"h":31.42,"l":31.345,"n":482,"o":31.345,"t":"2026-10-21T16:05:00Z","v":41426,"vw":31.399376},{"c":31.35,"h":31.395,"l":31.33,"n":98,"o":31.39,"t":"2026-10-21T16:10:00Z","v":5177,"vw":31.35571},{"c":31.365,"h":31.38,"l":31.36,"n":100,"o":31.36,"t":"2026-10-21T16:15:00Z","v":5913,"vw":31.369516},{"c":31.365,"h":31.378,"l":31.36,"n":112,"o":31.37,"t":"2026-10-21T16:20:00Z","v":6860,"vw":31.366406},{"c":31.36,"h":31.365,"l":31.33,"n":65,"o":31.36,"t":"2026-10-21T16:25:00Z","v":4196,"vw":31.353108},{"c":31.37,"h":31.4,"l":31.37,"n":146,"o":31.39,"t":"2026-10-21T16:30:00Z","v":10206,"vw":31.378049},{"c":31.36,"h":31.39,"l":31.33,"n":295,"o":31.3645,"t":"2026-10-21T16:35:00Z","v":22560,"vw":31.352401},{"c":31.39,"h":31.39,"l":31.36,"n":58,"o":31.36,"t":"2026-10-21T16:40:00Z","v":1604,"vw":31.365464},{"c":31.35,"h":31.38,"l":31.35,"n":118,"o":31.38,"t":"2026-10-21T16:45:00Z","v":5808,"vw":31.368083},{"c":31.35,"h":31.36,"l":31.3478,"n":79,"o":31.35,"t":"2026-10-21T16:50:00Z","v":4026,"vw":31.353493},{"c":31.39,"h":31.39,"l":31.3501,"n":109,"o":31.37,"t":"2026-10-21T16:55:00Z","v":4370,"vw":31.376278},{"c":31.365,"h":31.395,"l":31.36,"n":102,"o":31.385,"t":"2026-10-21T17:00:00Z","v":4992,"vw":31.376022},{"c":31.385,"h":31.4,"l":31.355,"n":85,"o":31.355,"t":"2026-10-21T17:05:00Z","v":8711,"vw":31.370532},{"c":31.365,"h":31.39,"l":31.365,"n":101,"o":31.39,"t":"2026-10-21T17:10:00Z","v":5509,"vw":31.380672},{"c":31.36,"h":31.385,"l":31.36,"n":95,"o":31.365,"t":"2026-10-21T17:15:00Z","v":4309,"vw":31.36842},{"c":31.38,"h":31.395,"l":31.36,"n":143,"o":31.36,"t":"2026-10-21T17:20:00Z","v":6747,"vw":31.373925},{"c":31.38,"h":31.395,"l":31.37,"n":78,"o":31.37,"t":"2026-10-21T17:25:00Z","v":3709,"vw":31.384727},{"c":31.375,"h":31.375,"l":31.36,"n":107,"o":31.375,"t":"2026-10-21T17:30:00Z","v":4581,"vw":31.367505},{"c":31.4,"h":31.41,"l":31.37,"n":183,"o":31.37,"t":"2026-10-21T17:35:00Z","v":9506,"vw":31.382715},{"c":31.355,"h":31.45,"l":31.34,"n":265,"o":31.42,"t":"2026-10-21T17:40:00Z","v":14856,"vw":31.395601},{"c":31.39,"h":31.395,"l":31.355,"n":127,"o":31.355,"t":"2026-10-21T17:45:00Z","v":9267,"vw":31.381597},{"c":31.44,"h":31.44,"l":31.39,"n":122,"o":31.39,"t":"2026-10-21T17:50:00Z","v":6440,"vw":31.409274},{"c":31.41,"h":31.48,"l":31.41,"n":189,"o":31.435,"t":"2026-10-21T17:55:00Z","v":9239,"vw":31.447014},{"c":31.44,"h":31.45,"l":31.43,"n":81,"o":31.43,"t":"2026-10-21T18:00:00Z","v":2075,"vw":31.439121},{"c":31.44,"h":31.46,"l":31.43,"n":103,"o":31.44,"t":"2026-10-21T18:05:00Z","v":5172,"vw":31.44099},{"c":31.4,"h":31.46,"l":31.38,"n":269,"o":31.44,"t":"2026-10-21T18:10:00Z","v":15598,"vw":31.437276},{"c":31.36,"h":31.415,"l":31.36,"n":178,"o":31.4,"t":"2026-10-21T18:15:00Z","v":12300,"vw":31.398818},{"c":31.37,"h":31.4,"l":31.37,"n":223,"o":31.37,"t":"2026-10-21T18:20:00Z","v":14751,"vw":31.385512},{"c":31.36,"h":31.38,"l":31.36,"n":112,"o":31.375,"t":"2026-10-21T18:25:00Z","v":8320,"vw":31.3748},{"c":31.4,"h":31.41,"l":31.375,"n":180,"o":31.375,"t":"2026-10-21T18:30:00Z","v":8449,"vw":31.392538},{"c":31.45,"h":31.45,"l":31.395,"n":271,"o":31.395,"t":"2026-10-21T18:35:00Z","v":14505,"vw":31.422683},{"c":31.3927,"h":31.45,"l":31.37,"n":262,"o":31.43,"t":"2026-10-21T18:40:00Z","v":17224,"vw":31.41838},{"c":31.34,"h":31.425,"l":31.34,"n":302,"o":31.4,"t":"2026-10-21T18:45:00Z","v":37448,"vw":31.399254},{"c":31.37,"h":31.38,"l":31.34,"n":226,"o":31.355,"t":"2026-10-21T18:50:00Z","v":16503,"vw":31.359168},{"c":31.315,"h":31.37,"l":31.3,"n":424,"o":31.36,"t":"2026-10-21T18:55:00Z","v":27913,"vw":31.341025},{"c":31.28,"h":31.31,"l":31.265,"n":335,"o":31.31,"t":"2026-10-21T19:00:00Z","v":25137,"vw":31.284977},{"c":31.225,"h":31.25,"l":31.205,"n":307,"o":31.25,"t":"2026-10-21T19:05:00Z","v":21614,"vw":31.230979},{"c":31.175,"h":31.265,"l":31.175,"n":526,"o":31.24,"t":"2026-10-21T19:10:00Z","v":49016,"vw":31.219313},{"c":31.17,"h":31.195,"l":31.16,"n":325,"o":31.175,"t":"2026-10-21T19:15:00Z","v":25717,"vw":31.180005},{"c":31.165,"h":31.195,"l":31.145,"n":316,"o":31.18,"t":"2026-10-21T19:20:00Z","v":29341,"vw":31.167044},{"c":31.22,"h":31.25,"l":31.16,"n":486,"o":31.169,"t":"2026-10-21T19:25:00Z","v":42562,"vw":31.187032},{"c":31.24,"h":31.24,"l":31.2,"n":239,"o":31.22,"t":"2026-10-21T19:30:00Z","v":19144,"vw":31.221863},{"c":31.28,"h":31.2895,"l":31.22,"n":415,"o":31.24,"t":"2026-10-21T19:35:00Z","v":31086,"vw":31.257606},{"c":31.335,"h":31.34,"l":31.27,"n":482,"o":31.28,"t":"2026-10-21T19:40:00Z","v":44527,"vw":31.311612},{"c":31.38,"h":31.38,"l":31.31,"n":470,"o":31.345,"t":"2026-10-21T19:45:00Z","v":38972,"vw":31.349992},{"c":31.405,"h":31.41,"l":31.33,"n":917,"o":31.37,"t":"2026-10-21T19:50:00Z","v":82345,"vw":31.391539},{"c":31.44,"h":31.465,"l":31.39,"n":2029,"o":31.4,"t":"2026-10-21T19:55:00Z","v":214880,"vw":31.430705},{"c":31.44,"h":31.44,"l":31.44,"n":44,"o":31.44,"t":"2026-10-21T20:00:00Z","v":556172,"vw":31.44},{"c":31.45,"h":31.45,"l":31.45,"n":3,"o":31.45,"t":"2026-10-22T11:00:00Z","v":103,"vw":31.45},{"c":31.31,"h":31.35,"l":31.3,"n":48,"o":31.35,"t":"2026-10-22T11:05:00Z","v":3779,"vw":31.339961},{"c":31.35,"h":31.35,"l":31.35,"n":5,"o":31.35,"t":"2026-10-22T11:10:00Z","v":104,"vw":31.35},{"c":31.35,"h":31.35,"l":31.35,"n":5,"o":31.35,"t":"2026-10-22T11:30:00Z","v":693,"vw":31.35},{"c":31.15,"h":31.15,"l":31.1,"n":26,"o":31.15,"t":"2026-10-22T12:00:00Z","v":3409,"vw":31.104839},{"c":31.37,"h":31.37,"l":31.36,"n":4,"o":31.36,"t":"2026-10-22T12:10:00Z","v":574,"vw":31.365},{"c":31.725,"h":31.88,"l":31.48,"n":467,"o":31.49,"t":"2026-10-22T13:30:00Z","v":40384,"vw":31.565618},{"c":31.945,"h":31.97,"l":31.6731,"n":134,"o":31.735,"t":"2026-10-22T13:35:00Z","v":14175,"vw":31.84715},{"c":31.88,"h":32.04,"l":31.85,"n":970,"o":31.905,"t":"2026-10-22T13:40:00Z","v":97936,"vw":31.962749},{"c":31.97,"h":32,"l":31.91,"n":179,"o":31.93,"t":"2026-10-22T13:45:00Z","v":9715,"vw":31.9476},{"c":31.89,"h":32.01,"l":31.83,"n":204,"o":32,"t":"2026-10-22T13:50:00Z","v":9629,"vw":31.944464},{"c":31.99,"h":32.0299,"l":31.89,"n":238,"o":31.89,"t":"2026-10-22T13:55:00Z","v":30600,"vw":31.980799},{"c":31.945,"h":32.02,"l":31.93,"n":258,"o":32.02,"t":"2026-10-22T14:00:00Z","v":26699,"vw":31.96365},{"c":31.99,"h":32.02,"l":31.95,"n":291,"o":31.96,"t":"2026-10-22T14:05:00Z","v":31727,"vw":31.971622},{"c":31.89,"h":31.99,"l":31.89,"n":329,"o":31.99,"t":"2026-10-22T14:10:00Z","v":21333,"vw":31.936121},{"c":31.86,"h":31.93,"l":31.85,"n":203,"o":31.905,"t":"2026-10-22T14:15:00Z","v":9347,"vw":31.908042},{"c":31.74,"h":31.855,"l":31.7,"n":409,"o":31.855,"t":"2026-10-22T14:20:00Z","v":19507,"vw":31.755828},{"c":31.74,"h":31.7525,"l":31.7,"n":250,"o":31.74,"t":"2026-10-22T14:25:00Z","v":10785,"vw":31.728458},{"c":31.63,"h":31.79,"l":31.63,"n":269,"o":31.74,"t":"2026-10-22T14:30:00Z","v":14387,"vw":31.735241},{"c":31.59,"h":31.64,"l":31.57,"n":221,"o":31.61,"t":"2026-10-22T14:35:00Z","v":19335,"vw":31.593525},{"c":31.61,"h":31.61,"l":31.5157,"n":372,"o":31.61,"t":"2026-10-22T14:40:00Z","v":48119,"vw":31.555692},{"c":31.68,"h":31.68,"l":31.62,"n":146,"o":31.62,"t":"2026-10-22T14:45:00Z","v":4476,"vw":31.653571},{"c":31.72,"h":31.72,"l":31.67,"n":227,"o":31.685,"t":"2026-10-22T14:50:00Z","v":8464,"vw":31.688389},{"c":31.75,"h":31.79,"l":31.75,"n":106,"o":31.75,"t":"2026-10-22T14:55:00Z","v":4861,"vw":31.765241},{"c":31.71,"h":31.76,"l":31.685,"n":225,"o":31.75,"t":"2026-10-22T15:00:00Z","v":11484,"vw":31.72704},{"c":31.7,"h":31.755,"l":31.69,"n":289,"o":31.755,"t":"2026-10-22T15:05:00Z","v":12497,"vw":31.723268},{"c":31.735,"h":31.75,"l":31.68,"n":246,"o":31.71,"t":"2026-10-22T15:10:00Z","v":14161,"vw":31.720017},{"c":31.72,"h":31.745,"l":31.72,"n":169,"o":31.745,"t":"2026-10-22T15:15:00Z","v":4665,"vw":31.736104},{"c":31.735,"h":31.735,"l":31.69,"n":365,"o":31.725,"t":"2026-10-22T15:20:00Z","v":21734,"vw":31.704573},{"c":31.755,"h":31.77,"l":31.725,"n":219,"o":31.735,"t":"2026-10-22T15:25:00Z","v":9244,"vw":31.739181},{"c":31.77,"h":31.77,"l":31.735,"n":214,"o":31.755,"t":"2026-10-22T15:30:00Z","v":23438,"vw":31.748979},{"c":31.82,"h":31.83,"l":31.77,"n":354,"o":31.77,"t":"2026-10-22T15:35:00Z","v":48730,"vw":31.797955},{"c":31.805,"h":31.82,"l":31.765,"n":337,"o":31.82,"t":"2026-10-22T15:40:00Z","v":24730,"vw":31.791479},{"c":31.82,"h":31.83,"l":31.795,"n":169,"o":31.815,"t":"2026-10-22T15:45:00Z","v":8052,"vw":31.813754},{"c":31.805,"h":31.84,"l":31.805,"n":210,"o":31.83,"t":"2026-10-22T15:50:00Z","v":9821,"vw":31.823125},{"c":31.815,"h":31.87,"l":31.805,"n":323,"o":31.805,"t":"2026-10-22T15:55:00Z","v":17692,"vw":31.836131},{"c":31.91,"h":31.91,"l":31.82,"n":324,"o":31.82,"t":"2026-10-22T16:00:00Z","v":24141,"vw":31.86829},{"c":31.9,"h":31.92,"l":31.9,"n":114,"o":31.92,"t":"2026-10-22T16:05:00Z","v":4409,"vw":31.908324},{"c":31.855,"h":31.9,"l":31.85,"n":308,"o":31.9,"t":"2026-10-22T16:10:00Z","v":17830,"vw":31.874283},{"c":31.825,"h":31.89,"l":31.825,"n":173,"o":31.852,"t":"2026-10-22T16:15:00Z","v":9139,"vw":31.852147},{"c":31.78,"h":31.83,"l":31.76,"n":199,"o":31.825,"t":"2026-10-22T16:20:00Z","v":11515,"vw":31.794804},{"c":31.775,"h":31.79,"l":31.775,"n":102,"o":31.775,"t":"2026-10-22T16:25:00Z","v":4240,"vw":31.775815},{"c":31.705,"h":31.775,"l":31.69,"n":181,"o":31.775,"t":"2026-10-22T16:30:00Z","v":9158,"vw":31.735318},{"c":31.63,"h":31.705,"l":31.62,"n":245,"o":31.705,"t":"2026-10-22T16:35:00Z","v":14006,"vw":31.656207},{"c":31.6,"h":31.63,"l":31.6,"n":191,"o":31.63,"t":"2026-10-22T16:40:00Z","v":16075,"vw":31.61002},{"c":31.565,"h":31.6,"l":31.56,"n":194,"o":31.6,"t":"2026-10-22T16:45:00Z","v":7262,"vw":31.587102},{"c":31.54,"h":31.575,"l":31.49,"n":344,"o":31.57,"t":"2026-10-22T16:50:00Z","v":17026,"vw":31.534521},{"c":31.56,"h":31.56,"l":31.54,"n":303,"o":31.54,"t":"2026-10-22T16:55:00Z","v":20916,"vw":31.548752},{"c":31.53,"h":31.585,"l":31.52,"n":281,"o":31.56,"t":"2026-10-22T17:00:00Z","v":20008,"vw":31.563187},{"c":31.56,"h":31.575,"l":31.54,"n":257,"o":31.54,"t":"2026-10-22T17:05:00Z","v":16208,"vw":31.553584},{"c":31.61,"h":31.61,"l":31.555,"n":463,"o":31.56,"t":"2026-10-22T17:10:00Z","v":28308,"vw":31.571128},{"c":31.57,"h":31.61,"l":31.55,"n":375,"o":31.61,"t":"2026-10-22T17:15:00Z","v":31531,"vw":31.58746},{"c":31.595,"h":31.605,"l":31.57,"n":237,"o":31.57,"t":"2026-10-22T17:20:00Z","v":19443,"vw":31.592069},{"c":31.59,"h":31.62,"l":31.585,"n":294,"o":31.6,"t":"2026-10-22T17:25:00Z","v":24038,"vw":31.606039},{"c":31.68,"h":31.68,"l":31.6,"n":300,"o":31.6,"t":"2026-10-22T17:30:00Z","v":24910,"vw":31.622797},{"c":31.67,"h":31.68,"l":31.65,"n":307,"o":31.68,"t":"2026-10-22T17:35:00Z","v":14329,"vw":31.667868},{"c":31.705,"h":31.72,"l":31.67,"n":263,"o":31.67,"t":"2026-10-22T17:40:00Z","v":21536,"vw":31.686901},{"c":31.705,"h":31.71,"l":31.6605,"n":405,"o":31.705,"t":"2026-10-22T17:45:00Z","v":28097,"vw":31.694169},{"c":31.755,"h":31.775,"l":31.7,"n":504,"o":31.705,"t":"2026-10-22T17:50:00Z","v":23218,"vw":31.738716},{"c":31.79,"h":31.79,"l":31.74,"n":280,"o":31.76,"t":"2026-10-22T17:55:00Z","v":10367,"vw":31.770498},{"c":31.85,"h":31.855,"l":31.79,"n":346,"o":31.79,"t":"2026-10-22T18:00:00Z","v":17110,"vw":31.812676},{"c":31.875,"h":31.875,"l":31.835,"n":269,"o":31.86,"t":"2026-10-22T18:05:00Z","v":10071,"vw":31.844235},{"c":31.895,"h":31.96,"l":31.88,"n":368,"o":31.88,"t":"2026-10-22T18:10:00Z","v":18305,"vw":31.9242},{"c":31.91,"h":31.92,"l":31.89,"n":222,"o":31.895,"t":"2026-10-22T18:15:00Z","v":8889,"vw":31.905768},{"c":31.83,"h":31.9,"l":31.83,"n":282,"o":31.9,"t":"2026-10-22T18:20:00Z","v":12521,"vw":31.874249},{"c":31.855,"h":31.89,"l":31.84,"n":346,"o":31.845,"t":"2026-10-22T18:25:00Z","v":18132,"vw":31.870056},{"c":31.79,"h":31.85,"l":31.79,"n":350,"o":31.85,"t":"2026-10-22T18:30:00Z","v":14075,"vw":31.8174},{"c":31.76,"h":31.8,"l":31.735,"n":258,"o":31.8,"t":"2026-10-22T18:35:00Z","v":12163,"vw":31.753972},{"c":31.75,"h":31.75,"l":31.71,"n":240,"o":31.74,"t":"2026-10-22T18:40:00Z","v":11052,"vw":31.728903},{"c":31.7799,"h":31.7799,"l":31.755,"n":239,"o":31.755,"t":"2026-10-22T18:45:00Z","v":6669,"vw":31.767447},{"c":31.77,"h":31.795,"l":31.73,"n":810,"o":31.775,"t":"2026-10-22T18:50:00Z","v":57649,"vw":31.767672},{"c":31.76,"h":31.8,"l":31.745,"n":439,"o":31.8,"t":"2026-10-22T18:55:00Z","v":26861,"vw":31.778364},{"c":31.78,"h":31.795,"l":31.765,"n":511,"o":31.77,"t":"2026-10-22T19:00:00Z","v":23853,"vw":31.778671},{"c":31.765,"h":31.81,"l":31.76,"n":559,"o":31.785,"t":"2026-10-22T19:05:00Z","v":40453,"vw":31.786801},{"c":31.795,"h":31.8,"l":31.765,"n":374,"o":31.765,"t":"2026-10-22T19:10:00Z","v":14009,"vw":31.780723},{"c":31.8,"h":31.81,"l":31.78,"n":289,"o":31.795,"t":"2026-10-22T19:15:00Z","v":12837,"vw":31.798082},{"c":31.83,"h":31.83,"l":31.76,"n":638,"o":31.8,"t":"2026-10-22T19:20:00Z","v":41771,"vw":31.798098},{"c":31.87,"h":31.87,"l":31.825,"n":635,"o":31.83,"t":"2026-10-22T19:25:00Z","v":29495,"vw":31.851513},{"c":31.78,"h":31.87,"l":31.775,"n":644,"o":31.87,"t":"2026-10-22T19:30:00Z","v":34914,"vw":31.817156},{"c":31.69,"h":31.78,"l":31.68,"n":747,"o":31.77,"t":"2026-10-22T19:35:00Z","v":42093,"vw":31.723096},{"c":31.64,"h":31.68,"l":31.63,"n":671,"o":31.68,"t":"2026-10-22T19:40:00Z","v":39532,"vw":31.659576},{"c":31.58,"h":31.64,"l":31.56,"n":623,"o":31.64,"t":"2026-10-22T19:45:00Z","v":37383,"vw":31.586566},{"c":31.595,"h":31.62,"l":31.5423,"n":1185,"o":31.59,"t":"2026-10-22T19:50:00Z","v":70498,"vw":31.583451},{"c":31.7,"h":31.71,"l":31.55,"n":2994,"o":31.59,"t":"2026-10-22T19:55:00Z","v":262681,"vw":31.637612},{"c":31.69,"h":31.69,"l":31.69,"n":27,"o":31.69,"t":"2026-10-22T20:00:00Z","v":201583,"vw":31.69},{"c":31.69,"h":31.69,"l":31.69,"n":2,"o":31.69,"t":"2026-10-22T20:30:00Z","v":600,"vw":31.69}],"history":[{"c":32.23,"h":32.455,"l":32.175,"n":12526,"o":32.36,"t":"2024-10-21T04:00:00Z","v":725383,"vw":32.293781},{"c":31.8,"h":32.2,"l":31.68,"n":12840,"o":32.2,"t":"2024-10-22T04:00:00Z","v":844405,"vw":31.84267},{"c":31.73,"h":31.9,"l":31.54,"n":9633,"o":31.76,"t":"2024-10-23T04:00:00Z","v":1151827,"vw":31.745382},{"c":31.95,"h":31.95,"l":31.45,"n":9725,"o":31.92,"t":"2024-10-24T04:00:00Z","v":2152570,"vw":31.790611},{"c":32.38,"h":32.58,"l":31.96,"n":10185,"o":31.96,"t":"2024-10-25T04:00:00Z","v":788984,"vw":32.417077},{"c":32.03,"h":32.955,"l":31.95,"n":10705,"o":32.57,"t":"2024-10-28T04:00:00Z","v":1384602,"vw":32.223537},{"c":32.2,"h":32.22,"l":31.8,"n":12533,"o":31.99,"t":"2024-10-29T04:00:00Z","v":3196859,"vw":31.993341},{"c":31.97,"h":32.525,"l":31.881,"n":11757,"o":32.21,"t":"2024-10-30T04:00:00Z","v":753463,"vw":32.101475},{"c":31.96,"h":32.905,"l":31.19,"n":19165,"o":31.82,"t":"2024-10-31T04:00:00Z","v":1468866,"vw":31.951677},{"c":32.21,"h":32.3,"l":31.785,"n":12336,"o":32.02,"t":"2024-11-01T04:00:00Z","v":951276,"vw":32.149406},{"c":32.11,"h":32.38,"l":31.995,"n":8903,"o":32.3,"t":"2024-11-04T05:00:00Z","v":1212574,"vw":32.120522},{"c":32.25,"h":32.46,"l":32.01,"n":9631,"o":32.22,"t":"2024-11-05T05:00:00Z","v":784696,"vw":32.224415},{"c":32.36,"h":32.935,"l":32,"n":16301,"o":32.69,"t":"2024-11-06T05:00:00Z","v":1163690,"vw":32.289359},{"c":32.89,"h":33.08,"l":32.27,"n":10977,"o":32.3,"t":"2024-11-07T05:00:00Z","v":1522226,"vw":32.823365},{"c":33,"h":33.24,"l":32.49,"n":12887,"o":32.72,"t":"2024-11-08T05:00:00Z","v":1179978,"vw":32.945991},{"c":32.98,"h":33.19,"l":32.65,"n":11327,"o":33.19,"t":"2024-11-11T05:00:00Z","v":869507,"vw":32.917639},{"c":32.85,"h":33.02,"l":32.27,"n":12510,"o":32.99,"t":"2024-11-12T05:00:00Z","v":1074621,"vw":32.676526},{"c":33.05,"h":33.24,"l":32.72,"n":10749,"o":32.94,"t":"2024-11-13T05:00:00Z","v":864203,"vw":32.96145},{"c":33.33,"h":33.38,"l":32.83,"n":10030,"o":33,"t":"2024-11-14T05:00:00Z","v":721025,"vw":33.251625},{"c":32.92,"h":33.45,"l":32.74,"n":10918,"o":33.26,"t":"2024-11-15T05:00:00Z","v":927448,"vw":32.931457},{"c":33.34,"h":33.46,"l":32.98,"n":12885,"o":32.98,"t":"2024-11-18T05:00:00Z","v":1104005,"vw":33.318156},{"c":32.93,"h":33.01,"l":32.15,"n":15106,"o":32.88,"t":"2024-11-19T05:00:00Z","v":1174686,"vw":32.856278},{"c":33.67,"h":33.79,"l":32.95,"n":25253,"o":33.1,"t":"2024-11-20T05:00:00Z","v":2189343,"vw":33.509855},{"c":31.18,"h":34.2,"l":29.9601,"n":60920,"o":33.71,"t":"2024-11-21T05:00:00Z","v":7891803,"vw":31.05475},{"c":31.85,"h":32.255,"l":30.72,"n":23320,"o":30.94,"t":"2024-11-22T05:00:00Z","v":2666476,"vw":31.896786},{"c":32.05,"h":32.5,"l":31.81,"n":20794,"o":31.95,"t":"2024-11-25T05:00:00Z","v":2336538,"vw":32.084258},{"c":32.4,"h":32.51,"l":31.99,"n":19974,"o":32.1,"t":"2024-11-26T05:00:00Z","v":1658368,"vw":32.347},{"c":32.1,"h":32.69,"l":32.085,"n":12789,"o":32.35,"t":"2024-11-27T05:00:00Z","v":1246723,"vw":32.198237},{"c":32.52,"h":32.54,"l":32.03,"n":7041,"o":32.25,"t":"2024-11-29T05:00:00Z","v":729242,"vw":32.354211},{"c":32.17,"h":32.52,"l":31.98,"n":13767,"o":32.34,"t":"2024-12-02T05:00:00Z","v":1185273,"vw":32.166858},{"c":32.34,"h":32.52,"l":32.11,"n":11220,"o":32.22,"t":"2024-12-03T05:00:00Z","v":857346,"vw":32.318124},{"c":31.94,"h":32.335,"l":31.86,"n":12477,"o":32.23,"t":"2024-12-04T05:00:00Z","v":739561,"vw":32.013293},{"c":31.75,"h":32.115,"l":31.5,"n":12138,"o":31.94,"t":"2024-12-05T05:00:00Z","v":960745,"vw":31.746462},{"c":32.41,"h":32.53,"l":31.42,"n":17247,"o":31.76,"t":"2024-12-06T05:00:00Z","v":1251820,"vw":32.344593},{"c":31.94,"h":32.46,"l":31.78,"n":11770,"o":32.35,"t":"2024-12-09T05:00:00Z","v":1201862,"vw":31.978852},{"c":32.17,"h":32.44,"l":31.75,"n":23010,"o":32.02,"t":"2024-12-10T05:00:00Z","v":3130782,"vw":32.176872},{"c":32.59,"h":32.76,"l":31.81,"n":19546,"o":32.1,"t":"2024-12-11T05:00:00Z","v":3044474,"vw":32.517108},{"c":32.74,"h":33.12,"l":32.51,"n":18311,"o":32.62,"t":"2024-12-12T05:00:00Z","v":1838791,"vw":32.805205},{"c":32.52,"h":32.79,"l":32.17,"n":13761,"o":32.71,"t":"2024-12-13T05:00:00Z","v":1192813,"vw":32.475194},{"c":32.61,"h":33.38,"l":32.5,"n":15507,"o":32.54,"t":"2024-12-16T05:00:00Z","v":1634479,"vw":32.767129},{"c":31.94,"h":32.765,"l":31.91,"n":15333,"o":32.31,"t":"2024-12-17T05:00:00Z","v":1198687,"vw":32.024502},{"c":31.27,"h":32.24,"l":30.935,"n":18765,"o":31.99,"t":"2024-12-18T05:00:00Z","v":2423604,"vw":31.288677},{"c":30.73,"h":31.695,"l":30.68,"n":14862,"o":31.36,"t":"2024-12-19T05:00:00Z","v":1198364,"vw":30.837461},{"c":31.16,"h":31.3,"l":30.55,"n":22202,"o":30.67,"t":"2024-12-20T05:00:00Z","v":4096434,"vw":31.108712},{"c":31.08,"h":31.25,"l":30.7,"n":11199,"o":31.05,"t":"2024-12-23T05:00:00Z","v":1189715,"vw":31.025178},{"c":31.07,"h":31.59,"l":30.93,"n":4970,"o":31.08,"t":"2024-12-24T05:00:00Z","v":374247,"vw":31.105007},{"c":31.4,"h":31.53,"l":30.77,"n":9236,"o":31.05,"t":"2024-12-26T05:00:00Z","v":616617,"vw":31.326481},{"c":31.45,"h":31.5585,"l":31.16,"n":7812,"o":31.33,"t":"2024-12-27T05:00:00Z","v":543603,"vw":31.395327},{"c":30.96,"h":31.42,"l":30.505,"n":10011,"o":31.26,"t":"2024-12-30T05:00:00Z","v":998033,"vw":30.950282},{"c":31,"h":31.16,"l":30.785,"n":9792,"o":31.1,"t":"2024-12-31T05:00:00Z","v":901000,"vw":30.977865},{"c":31.3,"h":31.5399,"l":31.03,"n":13656,"o":31.17,"t":"2025-01-02T05:00:00Z","v":1811023,"vw":31.248209},{"c":31.02,"h":31.41,"l":30.76,"n":12077,"o":31.41,"t":"2025-01-03T05:00:00Z","v":1276225,"vw":31.005076},{"c":31.02,"h":31.535,"l":30.89,"n":12235,"o":31.1,"t":"2025-01-06T05:00:00Z","v":1185624,"vw":31.0477},{"c":31.03,"h":31.48,"l":30.53,"n":17049,"o":31.04,"t":"2025-01-07T05:00:00Z","v":1749388,"vw":30.915694},{"c":29.3,"h":30.77,"l":29.15,"n":30430,"o":30.53,"t":"2025-01-08T05:00:00Z","v":4401074,"vw":29.571921},{"c":29.34,"h":29.845,"l":28.725,"n":25316,"o":29.05,"t":"2025-01-10T05:00:00Z","v":4187671,"vw":29.450929},{"c":29.56,"h":29.66,"l":28.925,"n":15017,"o":29.21,"t":"2025-01-13T05:00:00Z","v":2059070,"vw":29.465274},{"c":29.6,"h":29.94,"l":29.29,"n":13877,"o":29.67,"t":"2025-01-14T05:00:00Z","v":1578220,"vw":29.628924},{"c":29.59,"h":29.94,"l":29.51,"n":17946,"o":29.88,"t":"2025-01-15T05:00:00Z","v":1383654,"vw":29.679976},{"c":30.03,"h":30.1,"l":29.42,"n":11850,"o":29.69,"t":"2025-01-16T05:00:00Z","v":819459,"vw":29.973971},{"c":30.24,"h":30.425,"l":29.98,"n":12625,"o":30.06,"t":"2025-01-17T05:00:00Z","v":909011,"vw":30.156127},{"c":30.02,"h":30.52,"l":29.99,"n":16040,"o":30.52,"t":"2025-01-21T05:00:00Z","v":1552213,"vw":30.115781},{"c":30.23,"h":30.37,"l":29.89,"n":12743,"o":30.09,"t":"2025-01-22T05:00:00Z","v":899020,"vw":30.176263},{"c":30.05,"h":30.32,"l":29.84,"n":16268,"o":30.05,"t":"2025-01-23T05:00:00Z","v":3618965,"vw":30.001755},{"c":29.8,"h":30.1,"l":29.79,"n":13217,"o":30.1,"t":"2025-01-24T05:00:00Z","v":1534599,"vw":29.888723},{"c":31.2,"h":31.48,"l":30.77,"n":29359,"o":31,"t":"2025-01-27T05:00:00Z","v":2807822,"vw":31.139281},{"c":31.58,"h":31.585,"l":30.89,"n":19200,"o":30.99,"t":"2025-01-28T05:00:00Z","v":1992498,"vw":31.358181},{"c":31.48,"h":31.93,"l":31.29,"n":18294,"o":31.6,"t":"2025-01-29T05:00:00Z","v":1519712,"vw":31.634839},{"c":32.23,"h":32.6,"l":31.79,"n":20991,"o":31.8,"t":"2025-01-30T05:00:00Z","v":1460873,"vw":32.337623},{"c":31.8,"h":32.55,"l":31.34,"n":22377,"o":32.27,"t":"2025-01-31T05:00:00Z","v":2250260,"vw":31.815847},{"c":31.9,"h":31.96,"l":31.18,"n":15627,"o":31.44,"t":"2025-02-03T05:00:00Z","v":964194,"vw":31.778136},{"c":32.35,"h":32.36,"l":31.66,"n":18333,"o":31.9,"t":"2025-02-04T05:00:00Z","v":1740249,"vw":32.133261},{"c":32.1,"h":32.43,"l":31.87,"n":28638,"o":32.42,"t":"2025-02-05T05:00:00Z","v":2198589,"vw":32.07248},{"c":31.75,"h":32.7,"l":29.9135,"n":44445,"o":31.1,"t":"2025-02-06T05:00:00Z","v":4202618,"vw":31.698952},{"c":32.72,"h":32.76,"l":31.74,"n":24959,"o":32.11,"t":"2025-02-07T05:00:00Z","v":2445859,"vw":32.456879},{"c":33.37,"h":33.68,"l":32.82,"n":24511,"o":32.92,"t":"2025-02-10T05:00:00Z","v":1975642,"vw":33.415178},{"c":33.69,"h":33.88,"l":33.1505,"n":22724,"o":33.26,"t":"2025-02-11T05:00:00Z","v":1728209,"vw":33.678761},{"c":34.67,"h":34.76,"l":33.41,"n":24451,"o":33.57,"t":"2025-02-12T05:00:00Z","v":1605010,"vw":34.485157},{"c":35.11,"h":35.18,"l":34.45,"n":18409,"o":34.74,"t":"2025-02-13T05:00:00Z","v":1396255,"vw":34.956954},{"c":36.3,"h":36.64,"l":35.875,"n":33484,"o":36.09,"t":"2025-02-14T05:00:00Z","v":3193361,"vw":36.318353},{"c":35.895,"h":36.35,"l":35.73,"n":19679,"o":36.23,"t":"2025-02-18T05:00:00Z","v":1531119,"vw":35.961607},{"c":35.46,"h":35.71,"l":35.2,"n":19290,"o":35.69,"t":"2025-02-19T05:00:00Z","v":1230217,"vw":35.433528},{"c":35.57,"h":35.64,"l":35.1,"n":18180,"o":35.35,"t":"2025-02-20T05:00:00Z","v":1021060,"vw":35.513897},{"c":35.26,"h":35.68,"l":34.94,"n":18775,"o":35.65,"t":"2025-02-21T05:00:00Z","v":1946637,"vw":35.251302},{"c":35.59,"h":36.1017,"l":35.055,"n":16823,"o":35.15,"t":"2025-02-24T05:00:00Z","v":1928515,"vw":35.74752},{"c":34.8,"h":36,"l":34.695,"n":22342,"o":35.78,"t":"2025-02-25T05:00:00Z","v":1637528,"vw":34.940862},{"c":34.27,"h":35.14,"l":34.05,"n":28078,"o":34.67,"t":"2025-02-26T05:00:00Z","v":2358565,"vw":34.321871},{"c":33.78,"h":34.4,"l":33.66,"n":21233,"o":34.31,"t":"2025-02-27T05:00:00Z","v":1307730,"vw":33.878951},{"c":33.7,"h":33.77,"l":33.14,"n":19194,"o":33.76,"t":"2025-02-28T05:00:00Z","v":1944115,"vw":33.589384},{"c":33.22,"h":33.83,"l":32.94,"n":18222,"o":33.7,"t":"2025-03-03T05:00:00Z","v":1689138,"vw":33.252376},{"c":33.09,"h":33.42,"l":32.65,"n":16988,"o":32.9,"t":"2025-03-04T05:00:00Z","v":1263174,"vw":33.028633},{"c":33.39,"h":33.6,"l":32.64,"n":13298,"o":32.94,"t":"2025-03-05T05:00:00Z","v":1292579,"vw":33.322812},{"c":33.82,"h":34.27,"l":33.02,"n":35112,"o":33.32,"t":"2025-03-06T05:00:00Z","v":3581418,"vw":33.569671},{"c":34.39,"h":34.83,"l":33.01,"n":31410,"o":33.7,"t":"2025-03-07T05:00:00Z","v":3571379,"vw":34.313806},{"c":34.07,"h":34.94,"l":33.935,"n":38691,"o":34.24,"t":"2025-03-10T04:00:00Z","v":2856288,"vw":34.427772},{"c":33.44,"h":33.945,"l":33.235,"n":22295,"o":33.81,"t":"2025-03-11T04:00:00Z","v":1817753,"vw":33.512444},{"c":33.5,"h":34.26,"l":33.27,"n":22689,"o":33.51,"t":"2025-03-12T04:00:00Z","v":1589207,"vw":33.554985},{"c":32.11,"h":33.73,"l":32.05,"n":26088,"o":33.4,"t":"2025-03-13T04:00:00Z","v":2195858,"vw":32.567122},{"c":32.91,"h":32.955,"l":32.1,"n":25558,"o":32.28,"t":"2025-03-14T04:00:00Z","v":1840514,"vw":32.600502},{"c":33.1,"h":33.62,"l":32.79,"n":17126,"o":32.89,"t":"2025-03-17T04:00:00Z","v":1166328,"vw":33.172688},{"c":32.7,"h":33.075,"l":32.5,"n":16050,"o":33.02,"t":"2025-03-18T04:00:00Z","v":928993,"vw":32.709007},{"c":32.75,"h":33.07,"l":32.62,"n":26161,"o":32.7,"t":"2025-03-19T04:00:00Z","v":2479995,"vw":32.822463},{"c":32.48,"h":32.89,"l":32.41,"n":21958,"o":32.65,"t":"2025-03-20T04:00:00Z","v":2185300,"vw":32.575658},{"c":32.44,"h":32.75,"l":32.01,"n":29494,"o":32.3,"t":"2025-03-21T04:00:00Z","v":7060372,"vw":32.382167},{"c":32.33,"h":32.915,"l":31.95,"n":23667,"o":32.78,"t":"2025-03-24T04:00:00Z","v":3059982,"vw":32.316705},{"c":32.49,"h":32.85,"l":32.23,"n":19457,"o":32.33,"t":"2025-03-25T04:00:00Z","v":4074444,"vw":32.462639},{"c":32.85,"h":33.035,"l":32.38,"n":20073,"o":32.57,"t":"2025-03-26T04:00:00Z","v":2833924,"vw":32.813234},{"c":32.26,"h":33.13,"l":32.25,"n":18022,"o":32.8,"t":"2025-03-27T04:00:00Z","v":1271550,"vw":32.481899},{"c":31.56,"h":32.5299,"l":31.4,"n":19418,"o":32.26,"t":"2025-03-28T04:00:00Z","v":1499740,"vw":31.767105},{"c":31.35,"h":31.45,"l":30.85,"n":20464,"o":31.19,"t":"2025-03-31T04:00:00Z","v":1521292,"vw":31.252481},{"c":31.32,"h":31.55,"l":31.08,"n":14550,"o":31.41,"t":"2025-04-01T04:00:00Z","v":1025282,"vw":31.325822},{"c":31.14,"h":31.63,"l":30.95,"n":21015,"o":31.19,"t":"2025-04-02T04:00:00Z","v":3054174,"vw":31.213351},{"c":30.93,"h":31.35,"l":30.43,"n":33621,"o":30.62,"t":"2025-04-03T04:00:00Z","v":3812633,"vw":30.882344},{"c":29.48,"h":30.43,"l":29.1351,"n":37389,"o":30.28,"t":"2025-04-04T04:00:00Z","v":3950754,"vw":29.759787},{"c":28.9,"h":29.82,"l":28.255,"n":32324,"o":28.61,"t":"2025-04-07T04:00:00Z","v":2372422,"vw":28.932788},{"c":28.05,"h":29.53,"l":27.78,"n":24145,"o":29.53,"t":"2025-04-08T04:00:00Z","v":1706318,"vw":28.339029},{"c":29.74,"h":29.9,"l":27.41,"n":29562,"o":27.81,"t":"2025-04-09T04:00:00Z","v":2055774,"vw":29.208196},{"c":28.91,"h":29.435,"l":28.21,"n":20326,"o":29.33,"t":"2025-04-10T04:00:00Z","v":1341848,"vw":28.88224},{"c":29.03,"h":29.145,"l":28.435,"n":20190,"o":28.93,"t":"2025-04-11T04:00:00Z","v":1502332,"vw":28.94014},{"c":29.29,"h":29.53,"l":28.97,"n":13924,"o":29.29,"t":"2025-04-14T04:00:00Z","v":944657,"vw":29.292099},{"c":29.27,"h":29.86,"l":29.04,"n":14620,"o":29.26,"t":"2025-04-15T04:00:00Z","v":902227,"vw":29.348093},{"c":28.59,"h":29.305,"l":28.34,"n":15630,"o":29.28,"t":"2025-04-16T04:00:00Z","v":1006054,"vw":28.65806},{"c":29.12,"h":29.29,"l":28.39,"n":12540,"o":28.81,"t":"2025-04-17T04:00:00Z","v":786270,"vw":29.086375},{"c":27.72,"h":28.6,"l":27.475,"n":20562,"o":28.37,"t":"2025-04-21T04:00:00Z","v":1496255,"vw":27.74532},{"c":28.04,"h":28.3,"l":27.85,"n":14977,"o":28.04,"t":"2025-04-22T04:00:00Z","v":1211255,"vw":28.065812},{"c":28.61,"h":28.97,"l":28.39,"n":14969,"o":28.81,"t":"2025-04-23T04:00:00Z","v":932654,"vw":28.636989},{"c":29.22,"h":29.32,"l":28.5,"n":11127,"o":28.5,"t":"2025-04-24T04:00:00Z","v":1391310,"vw":29.208527},{"c":29.83,"h":30.105,"l":29.27,"n":20273,"o":29.27,"t":"2025-04-25T04:00:00Z","v":1443486,"vw":29.765169},{"c":29.63,"h":30.09,"l":29.52,"n":13513,"o":29.79,"t":"2025-04-28T04:00:00Z","v":1128573,"vw":29.65853},{"c":30.53,"h":30.78,"l":29.48,"n":31266,"o":29.6,"t":"2025-04-29T04:00:00Z","v":2408889,"vw":30.420156},{"c":30.45,"h":30.53,"l":29.68,"n":17208,"o":30.26,"t":"2025-04-30T04:00:00Z","v":1298997,"vw":30.328037},{"c":30.05,"h":30.56,"l":29.91,"n":15634,"o":30.48,"t":"2025-05-01T04:00:00Z","v":1336764,"vw":30.116807},{"c":30.26,"h":30.34,"l":30,"n":14936,"o":30.16,"t":"2025-05-02T04:00:00Z","v":1109608,"vw":30.190237},{"c":30.28,"h":30.37,"l":29.9,"n":14278,"o":30,"t":"2025-05-05T04:00:00Z","v":967526,"vw":30.256552},{"c":30.6,"h":30.67,"l":30.12,"n":20667,"o":30.14,"t":"2025-05-06T04:00:00Z","v":1219950,"vw":30.502334},{"c":30.09,"h":30.91,"l":30.005,"n":39955,"o":30.77,"t":"2025-05-07T04:00:00Z","v":3955344,"vw":30.264551},{"c":27.7,"h":28.08,"l":26.34,"n":48336,"o":27.44,"t":"2025-05-08T04:00:00Z","v":4610858,"vw":27.50448},{"c":27.36,"h":27.97,"l":27.04,"n":26181,"o":27.97,"t":"2025-05-09T04:00:00Z","v":1758721,"vw":27.349823},{"c":27.48,"h":27.73,"l":27.29,"n":22967,"o":27.73,"t":"2025-05-12T04:00:00Z","v":2061989,"vw":27.46336},{"c":27.48,"h":27.86,"l":27.4,"n":18163,"o":27.53,"t":"2025-05-13T04:00:00Z","v":1297780,"vw":27.564743},{"c":27.26,"h":27.59,"l":27.19,"n":19182,"o":27.28,"t":"2025-05-14T04:00:00Z","v":1294740,"vw":27.304729},{"c":27.52,"h":27.565,"l":27.19,"n":14887,"o":27.22,"t":"2025-05-15T04:00:00Z","v":1053918,"vw":27.484428},{"c":27.69,"h":27.715,"l":27.39,"n":14758,"o":27.5,"t":"2025-05-16T04:00:00Z","v":982297,"vw":27.616013},{"c":27.41,"h":27.51,"l":27.3,"n":13141,"o":27.45,"t":"2025-05-19T04:00:00Z","v":737486,"vw":27.414876},{"c":27.19,"h":27.5,"l":27.165,"n":12197,"o":27.41,"t":"2025-05-20T04:00:00Z","v":859917,"vw":27.288095},{"c":26.58,"h":27.09,"l":26.56,"n":13091,"o":27.01,"t":"2025-05-21T04:00:00Z","v":837289,"vw":26.730131},{"c":26.07,"h":26.59,"l":26.04,"n":19573,"o":26.55,"t":"2025-05-22T04:00:00Z","v":1523192,"vw":26.18688},{"c":26.22,"h":26.43,"l":25.935,"n":18272,"o":25.96,"t":"2025-05-23T04:00:00Z","v":1597014,"vw":26.222283},{"c":26.16,"h":26.39,"l":25.87,"n":24088,"o":26.3,"t":"2025-05-27T04:00:00Z","v":1818719,"vw":26.113565},{"c":26.3,"h":26.6,"l":26.12,"n":21650,"o":26.16,"t":"2025-05-28T04:00:00Z","v":1775709,"vw":26.358998},{"c":26.18,"h":26.52,"l":26.04,"n":19501,"o":26.29,"t":"2025-05-29T04:00:00Z","v":1704522,"vw":26.233447},{"c":26.32,"h":26.56,"l":26.06,"n":18417,"o":26.33,"t":"2025-05-30T04:00:00Z","v":1451909,"vw":26.364023},{"c":25.97,"h":26.195,"l":25.87,"n":13391,"o":26.11,"t":"2025-06-02T04:00:00Z","v":835633,"vw":26.010782},{"c":25.91,"h":26.09,"l":25.56,"n":18880,"o":25.84,"t":"2025-06-03T04:00:00Z","v":1165190,"vw":25.923095},{"c":26.34,"h":26.73,"l":25.93,"n":20188,"o":26.06,"t":"2025-06-04T04:00:00Z","v":2053037,"vw":26.41852},{"c":26.21,"h":26.475,"l":26.19,"n":17537,"o":26.39,"t":"2025-06-05T04:00:00Z","v":1131815,"vw":26.279981},{"c":26.37,"h":26.67,"l":26.29,"n":16495,"o":26.29,"t":"2025-06-06T04:00:00Z","v":1319898,"vw":26.405076},{"c":26.21,"h":26.6,"l":26.155,"n":17387,"o":26.38,"t":"2025-06-09T04:00:00Z","v":1369339,"vw":26.262415},{"c":26.7,"h":26.9,"l":26.23,"n":19038,"o":26.32,"t":"2025-06-10T04:00:00Z","v":1705408,"vw":26.71195},{"c":26.66,"h":26.93,"l":26.455,"n":16521,"o":26.8,"t":"2025-06-11T04:00:00Z","v":1477236,"vw":26.683082},{"c":26.51,"h":26.745,"l":26.33,"n":17975,"o":26.69,"t":"2025-06-12T04:00:00Z","v":1448473,"vw":26.478059},{"c":26.34,"h":26.83,"l":26.26,"n":22466,"o":26.28,"t":"2025-06-13T04:00:00Z","v":1612390,"vw":26.471859},{"c":26.7,"h":26.78,"l":26.34,"n":19077,"o":26.41,"t":"2025-06-16T04:00:00Z","v":1331838,"vw":26.631631},{"c":26.37,"h":26.61,"l":26.16,"n":20090,"o":26.48,"t":"2025-06-17T04:00:00Z","v":1656269,"vw":26.357801},{"c":26.34,"h":26.49,"l":26.17,"n":18263,"o":26.37,"t":"2025-06-18T04:00:00Z","v":1421183,"vw":26.321785},{"c":26.47,"h":26.825,"l":26.4,"n":14574,"o":26.55,"t":"2025-06-20T04:00:00Z","v":1664051,"vw":26.508577},{"c":26.84,"h":26.85,"l":26.27,"n":12541,"o":26.37,"t":"2025-06-23T04:00:00Z","v":1033346,"vw":26.729988},{"c":27.02,"h":27.215,"l":26.78,"n":15240,"o":26.85,"t":"2025-06-24T04:00:00Z","v":1719128,"vw":27.049334},{"c":26.19,"h":26.87,"l":26.08,"n":20110,"o":26.87,"t":"2025-06-25T04:00:00Z","v":1827234,"vw":26.291701},{"c":26.6,"h":26.61,"l":26.16,"n":13668,"o":26.31,"t":"2025-06-26T04:00:00Z","v":1102883,"vw":26.490658},{"c":27.2,"h":27.23,"l":26.675,"n":23317,"o":26.72,"t":"2025-06-27T04:00:00Z","v":2152759,"vw":27.05735},{"c":27.24,"h":27.28,"l":26.92,"n":16743,"o":27.19,"t":"2025-06-30T04:00:00Z","v":1396101,"vw":27.188772},{"c":27.83,"h":28.24,"l":27.187,"n":21808,"o":27.24,"t":"2025-07-01T04:00:00Z","v":1679316,"vw":27.842523},{"c":29.15,"h":29.26,"l":27.9,"n":38075,"o":27.9,"t":"2025-07-02T04:00:00Z","v":3255747,"vw":28.892355},{"c":29.39,"h":29.79,"l":29.195,"n":15846,"o":29.42,"t":"2025-07-03T04:00:00Z","v":1275863,"vw":29.490606},{"c":29.42,"h":29.72,"l":29.05,"n":26881,"o":29.26,"t":"2025-07-07T04:00:00Z","v":2452806,"vw":29.445521},{"c":29.49,"h":29.64,"l":29.315,"n":17077,"o":29.44,"t":"2025-07-08T04:00:00Z","v":1365186,"vw":29.472443},{"c":29.99,"h":30.79,"l":29.84,"n":28007,"o":29.84,"t":"2025-07-09T04:00:00Z","v":2419229,"vw":30.169106},{"c":29.93,"h":30.4,"l":29.56,"n":20613,"o":29.96,"t":"2025-07-10T04:00:00Z","v":1194840,"vw":30.056326},{"c":29.77,"h":30,"l":29.07,"n":13603,"o":29.83,"t":"2025-07-11T04:00:00Z","v":1222243,"vw":29.76391},{"c":30.46,"h":30.57,"l":29.56,"n":18242,"o":29.76,"t":"2025-07-14T04:00:00Z","v":1289777,"vw":30.270568},{"c":30.31,"h":30.955,"l":30.16,"n":24752,"o":30.73,"t":"2025-07-15T04:00:00Z","v":2172405,"vw":30.652888},{"c":30.91,"h":31.13,"l":30.225,"n":19886,"o":30.31,"t":"2025-07-16T04:00:00Z","v":2170325,"vw":30.849028},{"c":31.27,"h":31.3,"l":30.84,"n":20007,"o":30.9,"t":"2025-07-17T04:00:00Z","v":1949008,"vw":31.123118},{"c":31.22,"h":31.59,"l":31.08,"n":19395,"o":31.32,"t":"2025-07-18T04:00:00Z","v":1716323,"vw":31.261748},{"c":31.01,"h":31.44,"l":30.88,"n":16439,"o":31.22,"t":"2025-07-21T04:00:00Z","v":1399290,"vw":31.148113},{"c":31.44,"h":31.63,"l":30.96,"n":16765,"o":31,"t":"2025-07-22T04:00:00Z","v":1563444,"vw":31.410793},{"c":31.67,"h":31.81,"l":31.335,"n":15568,"o":31.52,"t":"2025-07-23T04:00:00Z","v":1259300,"vw":31.58697},{"c":31.48,"h":31.93,"l":31.21,"n":16707,"o":31.46,"t":"2025-07-24T04:00:00Z","v":1567674,"vw":31.576232},{"c":31.15,"h":31.57,"l":30.9818,"n":18743,"o":31.57,"t":"2025-07-25T04:00:00Z","v":1392994,"vw":31.185286},{"c":31.04,"h":31.275,"l":30.61,"n":26734,"o":31.13,"t":"2025-07-28T04:00:00Z","v":2465805,"vw":30.957364},{"c":29.7,"h":30.97,"l":29.33,"n":34156,"o":30.97,"t":"2025-07-29T04:00:00Z","v":3048528,"vw":29.672847},{"c":29.68,"h":30.08,"l":29.43,"n":24264,"o":29.9,"t":"2025-07-30T04:00:00Z","v":1622854,"vw":29.734428},{"c":29.26,"h":29.92,"l":28.985,"n":29282,"o":29.58,"t":"2025-07-31T04:00:00Z","v":2875647,"vw":29.310179},{"c":28.63,"h":29.19,"l":28.58,"n":25946,"o":29.19,"t":"2025-08-01T04:00:00Z","v":1862315,"vw":28.731706},{"c":29.23,"h":29.305,"l":28.65,"n":25461,"o":28.71,"t":"2025-08-04T04:00:00Z","v":2131616,"vw":29.193823},{"c":29.88,"h":29.93,"l":29.11,"n":29958,"o":29.19,"t":"2025-08-05T04:00:00Z","v":2401723,"vw":29.711623},{"c":30.04,"h":30.195,"l":29.6,"n":39974,"o":29.88,"t":"2025-08-06T04:00:00Z","v":3591225,"vw":29.964812},{"c":31.15,"h":31.395,"l":29.885,"n":58423,"o":30.75,"t":"2025-08-07T04:00:00Z","v":6255176,"vw":30.964754},{"c":31.71,"h":31.905,"l":30.875,"n":33367,"o":31.18,"t":"2025-08-08T04:00:00Z","v":2555874,"vw":31.644554},{"c":31.64,"h":32.29,"l":31.34,"n":31698,"o":31.65,"t":"2025-08-11T04:00:00Z","v":2542190,"vw":31.64823},{"c":31.55,"h":31.765,"l":31.33,"n":21970,"o":31.7,"t":"2025-08-12T04:00:00Z","v":2479831,"vw":31.543417},{"c":32.09,"h":32.37,"l":31.55,"n":20050,"o":31.59,"t":"2025-08-13T04:00:00Z","v":2311955,"vw":32.066722},{"c":32.25,"h":32.61,"l":31.8,"n":28798,"o":31.94,"t":"2025-08-14T04:00:00Z","v":2107171,"vw":32.288342},{"c":32.53,"h":33.02,"l":32.161,"n":22879,"o":32.38,"t":"2025-08-15T04:00:00Z","v":2472731,"vw":32.606834},{"c":32.37,"h":32.58,"l":32.16,"n":17620,"o":32.53,"t":"2025-08-18T04:00:00Z","v":1501424,"vw":32.329695},{"c":32.44,"h":32.67,"l":32.395,"n":20164,"o":32.4,"t":"2025-08-19T04:00:00Z","v":1643949,"vw":32.50879},{"c":32.44,"h":32.795,"l":32.245,"n":19447,"o":32.35,"t":"2025-08-20T04:00:00Z","v":1906468,"vw":32.443479},{"c":32.55,"h":32.75,"l":32.44,"n":21285,"o":32.44,"t":"2025-08-21T04:00:00Z","v":2600378,"vw":32.597765},{"c":33.77,"h":34.005,"l":32.61,"n":35010,"o":32.82,"t":"2025-08-22T04:00:00Z","v":4293751,"vw":33.45891},{"c":34.07,"h":34.45,"l":33.7,"n":24635,"o":33.7,"t":"2025-08-25T04:00:00Z","v":2080071,"vw":34.191038},{"c":33.44,"h":34.31,"l":33.375,"n":22684,"o":34.05,"t":"2025-08-26T04:00:00Z","v":1796092,"vw":33.55014},{"c":33.92,"h":34.03,"l":33.34,"n":19726,"o":33.34,"t":"2025-08-27T04:00:00Z","v":2191423,"vw":33.770878},{"c":33.4,"h":33.99,"l":33.13,"n":14563,"o":33.98,"t":"2025-08-28T04:00:00Z","v":1136120,"vw":33.388289},{"c":33.35,"h":33.47,"l":33.235,"n":12325,"o":33.38,"t":"2025-08-29T04:00:00Z","v":918431,"vw":33.337781},{"c":33.11,"h":33.305,"l":32.575,"n":17971,"o":33.05,"t":"2025-09-02T04:00:00Z","v":1883923,"vw":33.127453},{"c":33.14,"h":33.365,"l":32.9,"n":15807,"o":33.22,"t":"2025-09-03T04:00:00Z","v":1196056,"vw":33.077166},{"c":32.81,"h":33.46,"l":32.76,"n":17801,"o":33.3,"t":"2025-09-04T04:00:00Z","v":1860195,"vw":32.923914},{"c":32.69,"h":33.1234,"l":32.55,"n":24125,"o":32.84,"t":"2025-09-05T04:00:00Z","v":2288134,"vw":32.741568},{"c":33.71,"h":33.85,"l":32.61,"n":21924,"o":32.8,"t":"2025-09-08T04:00:00Z","v":1658187,"vw":33.541301},{"c":33.48,"h":33.99,"l":33.47,"n":16566,"o":33.99,"t":"2025-09-09T04:00:00Z","v":1192013,"vw":33.650621},{"c":33.84,"h":33.895,"l":33.3,"n":17664,"o":33.5,"t":"2025-09-10T04:00:00Z","v":1153881,"vw":33.674777},{"c":34.24,"h":34.305,"l":33.68,"n":17172,"o":33.68,"t":"2025-09-11T04:00:00Z","v":1123360,"vw":34.103585},{"c":33.62,"h":34.395,"l":33.52,"n":19057,"o":34.24,"t":"2025-09-12T04:00:00Z","v":1572132,"vw":33.670227},{"c":33.52,"h":33.88,"l":33.42,"n":15724,"o":33.67,"t":"2025-09-15T04:00:00Z","v":1133836,"vw":33.590855},{"c":33.36,"h":33.52,"l":33.22,"n":15806,"o":33.41,"t":"2025-09-16T04:00:00Z","v":1510886,"vw":33.358103},{"c":33.21,"h":33.5,"l":33.04,"n":13177,"o":33.32,"t":"2025-09-17T04:00:00Z","v":1735752,"vw":33.239987},{"c":33.81,"h":34.23,"l":33.08,"n":24746,"o":33.21,"t":"2025-09-18T04:00:00Z","v":2535463,"vw":33.862911},{"c":33.54,"h":33.86,"l":33.17,"n":15906,"o":33.81,"t":"2025-09-19T04:00:00Z","v":2996420,"vw":33.530933},{"c":33.16,"h":33.47,"l":32.995,"n":18447,"o":33.4,"t":"2025-09-22T04:00:00Z","v":2338472,"vw":33.138588},{"c":33.31,"h":33.44,"l":33.015,"n":17694,"o":33.14,"t":"2025-09-23T04:00:00Z","v":2286756,"vw":33.266954},{"c":33.435,"h":33.75,"l":33.295,"n":18222,"o":33.33,"t":"2025-09-24T04:00:00Z","v":1289807,"vw":33.510167},{"c":33.29,"h":33.43,"l":32.97,"n":13861,"o":33.43,"t":"2025-09-25T04:00:00Z","v":842863,"vw":33.199756},{"c":33.3,"h":33.47,"l":33.18,"n":19807,"o":33.36,"t":"2025-09-26T04:00:00Z","v":1534774,"vw":33.322239},{"c":33.79,"h":33.86,"l":33.215,"n":21798,"o":33.49,"t":"2025-09-29T04:00:00Z","v":1760158,"vw":33.622775},{"c":34.06,"h":34.19,"l":33.63,"n":21564,"o":33.78,"t":"2025-09-30T04:00:00Z","v":1935770,"vw":34.003584},{"c":34.24,"h":34.63,"l":33.89,"n":26364,"o":34.06,"t":"2025-10-01T04:00:00Z","v":1893739,"vw":34.326747},{"c":34.19,"h":34.45,"l":34,"n":16142,"o":34.32,"t":"2025-10-02T04:00:00Z","v":961812,"vw":34.23877},{"c":33.855,"h":34.22,"l":33.64,"n":22191,"o":34.12,"t":"2025-10-03T04:00:00Z","v":1493357,"vw":33.824586},{"c":33.65,"h":34.31,"l":33.39,"n":20788,"o":33.86,"t":"2025-10-06T04:00:00Z","v":1688908,"vw":33.766637},{"c":32.72,"h":33.54,"l":32.49,"n":22019,"o":33.54,"t":"2025-10-07T04:00:00Z","v":1782981,"vw":32.775027},{"c":32.65,"h":33.31,"l":32.63,"n":20740,"o":32.83,"t":"2025-10-08T04:00:00Z","v":1419609,"vw":32.858588},{"c":32.1,"h":32.66,"l":31.75,"n":22897,"o":32.54,"t":"2025-10-09T04:00:00Z","v":2761778,"vw":31.967864},{"c":32.08,"h":32.4,"l":31.7,"n":23193,"o":32.19,"t":"2025-10-10T04:00:00Z","v":1781139,"vw":32.026639},{"c":32.15,"h":32.59,"l":32.035,"n":14881,"o":32.15,"t":"2025-10-13T04:00:00Z","v":1307424,"vw":32.247587},{"c":32.58,"h":32.65,"l":31.83,"n":28458,"o":32.35,"t":"2025-10-14T04:00:00Z","v":2559446,"vw":32.305645},{"c":32.43,"h":33.49,"l":32.41,"n":19321,"o":32.67,"t":"2025-10-15T04:00:00Z","v":1844397,"vw":32.879946},{"c":32.48,"h":32.645,"l":31.92,"n":21555,"o":32.5,"t":"2025-10-16T04:00:00Z","v":1815313,"vw":32.343769},{"c":32.995,"h":33.01,"l":31.875,"n":28633,"o":32.38,"t":"2025-10-17T04:00:00Z","v":2753574,"vw":32.648111},{"c":33.3,"h":33.39,"l":32.86,"n":18716,"o":32.9,"t":"2025-10-20T04:00:00Z","v":1732456,"vw":33.183682},{"c":33.44,"h":33.91,"l":32.695,"n":30205,"o":33.3,"t":"2025-10-21T04:00:00Z","v":2894138,"vw":33.436897},{"c":33.21,"h":33.74,"l":33.2,"n":16965,"o":33.32,"t":"2025-10-22T04:00:00Z","v":1037673,"vw":33.360512},{"c":33.35,"h":33.71,"l":33.315,"n":13502,"o":33.35,"t":"2025-10-23T04:00:00Z","v":1118139,"vw":33.437528},{"c":32.82,"h":33.59,"l":32.69,"n":17976,"o":33.55,"t":"2025-10-24T04:00:00Z","v":1428546,"vw":33.048659},{"c":32.32,"h":33.01,"l":31.66,"n":27508,"o":33.01,"t":"2025-10-27T04:00:00Z","v":2823216,"vw":32.12613},{"c":32.09,"h":32.37,"l":31.59,"n":23494,"o":32.25,"t":"2025-10-28T04:00:00Z","v":2108792,"vw":31.921119},{"c":31.32,"h":31.94,"l":31.2,"n":22259,"o":31.94,"t":"2025-10-29T04:00:00Z","v":2055187,"vw":31.45669},{"c":31.79,"h":32.01,"l":30.96,"n":32605,"o":31.32,"t":"2025-10-30T04:00:00Z","v":2655450,"vw":31.621551},{"c":31.96,"h":32.155,"l":31.57,"n":20933,"o":31.69,"t":"2025-10-31T04:00:00Z","v":1600763,"vw":31.932973},{"c":30.82,"h":31.78,"l":30.66,"n":21898,"o":31.73,"t":"2025-11-03T05:00:00Z","v":1811020,"vw":31.021198},{"c":30.36,"h":30.65,"l":29.73,"n":21894,"o":30.2,"t":"2025-11-04T05:00:00Z","v":1623467,"vw":30.25398},{"c":29.82,"h":30.49,"l":29.75,"n":20226,"o":30.32,"t":"2025-11-05T05:00:00Z","v":1339289,"vw":29.974651},{"c":29.75,"h":29.96,"l":29.51,"n":22480,"o":29.77,"t":"2025-11-06T05:00:00Z","v":1516564,"vw":29.74447},{"c":30.23,"h":30.24,"l":29.5,"n":23540,"o":29.55,"t":"2025-11-07T05:00:00Z","v":1420619,"vw":30.068172},{"c":29.8,"h":30.245,"l":29.67,"n":18605,"o":30.22,"t":"2025-11-10T05:00:00Z","v":1452796,"vw":29.869564},{"c":30.42,"h":30.69,"l":29.86,"n":21527,"o":29.92,"t":"2025-11-11T05:00:00Z","v":1921201,"vw":30.3263},{"c":30.74,"h":30.78,"l":30.15,"n":17857,"o":30.39,"t":"2025-11-12T05:00:00Z","v":983117,"vw":30.639559},{"c":30.34,"h":30.77,"l":30.21,"n":16688,"o":30.64,"t":"2025-11-13T05:00:00Z","v":948924,"vw":30.402379},{"c":30.355,"h":30.42,"l":30.01,"n":19452,"o":30.23,"t":"2025-11-14T05:00:00Z","v":1274253,"vw":30.245228},{"c":30.44,"h":30.705,"l":30.065,"n":23293,"o":30.38,"t":"2025-11-17T05:00:00Z","v":1675217,"vw":30.416352},{"c":30,"h":30.46,"l":29.945,"n":28765,"o":30.23,"t":"2025-11-18T05:00:00Z","v":2628624,"vw":30.094972},{"c":30.5,"h":31.07,"l":29.855,"n":45764,"o":29.94,"t":"2025-11-19T05:00:00Z","v":3797385,"vw":30.607838},{"c":29.69,"h":30.8,"l":28,"n":53168,"o":28.99,"t":"2025-11-20T05:00:00Z","v":4264008,"vw":29.766012},{"c":30.69,"h":31.27,"l":29.76,"n":37067,"o":29.85,"t":"2025-11-21T05:00:00Z","v":2602856,"vw":30.878795},{"c":28.98,"h":30.73,"l":28.8602,"n":44526,"o":30.67,"t":"2025-11-24T05:00:00Z","v":3177062,"vw":29.340804},{"c":28.35,"h":29.42,"l":28.27,"n":30003,"o":29.13,"t":"2025-11-25T05:00:00Z","v":2656234,"vw":28.50301},{"c":28.01,"h":28.56,"l":27.95,"n":26858,"o":28.35,"t":"2025-11-26T05:00:00Z","v":2098240,"vw":28.138552},{"c":28.24,"h":28.34,"l":28.03,"n":12292,"o":28.21,"t":"2025-11-28T05:00:00Z","v":883260,"vw":28.196994},{"c":28.225,"h":28.355,"l":27.835,"n":29907,"o":28.08,"t":"2025-12-01T05:00:00Z","v":3438492,"vw":28.133676},{"c":27.79,"h":28.42,"l":27.7,"n":26385,"o":28.42,"t":"2025-12-02T05:00:00Z","v":2284610,"vw":27.834503},{"c":27.86,"h":28.12,"l":27.63,"n":22150,"o":27.63,"t":"2025-12-03T05:00:00Z","v":1591331,"vw":27.793533},{"c":27.89,"h":28.21,"l":27.76,"n":23713,"o":27.92,"t":"2025-12-04T05:00:00Z","v":1553125,"vw":27.878931},{"c":28.605,"h":28.86,"l":28.12,"n":37847,"o":28.3,"t":"2025-12-05T05:00:00Z","v":3966036,"vw":28.567536},{"c":27.76,"h":28.69,"l":27.29,"n":34148,"o":28.58,"t":"2025-12-08T05:00:00Z","v":3494946,"vw":27.705124},{"c":27.61,"h":28.29,"l":27.355,"n":26341,"o":27.76,"t":"2025-12-09T05:00:00Z","v":1835215,"vw":27.666335},{"c":27.97,"h":28.04,"l":27.29,"n":24461,"o":27.61,"t":"2025-12-10T05:00:00Z","v":1932730,"vw":27.746517},{"c":27.85,"h":28.28,"l":27.59,"n":30999,"o":28.155,"t":"2025-12-11T05:00:00Z","v":2174468,"vw":27.885145},{"c":27.79,"h":28.095,"l":27.59,"n":30899,"o":27.85,"t":"2025-12-12T05:00:00Z","v":3512899,"vw":27.811963},{"c":27.85,"h":28.44,"l":27.61,"n":30529,"o":28.43,"t":"2025-12-15T05:00:00Z","v":3584599,"vw":27.834459},{"c":28.15,"h":28.28,"l":27.6,"n":27471,"o":27.87,"t":"2025-12-16T05:00:00Z","v":3721080,"vw":28.031941},{"c":28.55,"h":28.595,"l":28.1,"n":21459,"o":28.17,"t":"2025-12-17T05:00:00Z","v":2786799,"vw":28.5118},{"c":29.34,"h":30.58,"l":28.96,"n":41534,"o":28.96,"t":"2025-12-18T05:00:00Z","v":5579342,"vw":29.731008},{"c":29.35,"h":29.65,"l":29.19,"n":25828,"o":29.33,"t":"2025-12-19T05:00:00Z","v":3875498,"vw":29.360225},{"c":29.93,"h":30.21,"l":29.3,"n":30186,"o":29.31,"t":"2025-12-22T05:00:00Z","v":2013575,"vw":29.989724},{"c":29.95,"h":30.01,"l":29.49,"n":16943,"o":30.01,"t":"2025-12-23T05:00:00Z","v":1261914,"vw":29.809653},{"c":29.83,"h":29.91,"l":29.645,"n":7789,"o":29.91,"t":"2025-12-24T05:00:00Z","v":419223,"vw":29.789556},{"c":29.95,"h":30.13,"l":29.83,"n":11508,"o":29.83,"t":"2025-12-26T05:00:00Z","v":766980,"vw":29.945457},{"c":30.22,"h":30.65,"l":29.745,"n":21498,"o":29.86,"t":"2025-12-29T05:00:00Z","v":1597574,"vw":30.290842},{"c":30.47,"h":30.53,"l":29.91,"n":15342,"o":30.22,"t":"2025-12-30T05:00:00Z","v":1482983,"vw":30.423057},{"c":30.67,"h":30.805,"l":30.445,"n":20330,"o":30.5,"t":"2025-12-31T05:00:00Z","v":1439378,"vw":30.672603},{"c":30.44,"h":30.92,"l":30.23,"n":20585,"o":30.67,"t":"2026-01-02T05:00:00Z","v":1425298,"vw":30.443811},{"c":30.74,"h":30.965,"l":30.23,"n":25904,"o":30.23,"t":"2026-01-05T05:00:00Z","v":1953582,"vw":30.740085},{"c":29.98,"h":30.8175,"l":29.9,"n":26087,"o":30.65,"t":"2026-01-06T05:00:00Z","v":2458343,"vw":30.165605},{"c":29.79,"h":30.105,"l":29.3,"n":24398,"o":29.96,"t":"2026-01-07T05:00:00Z","v":1788761,"vw":29.684744},{"c":29.73,"h":30.4,"l":29.26,"n":28696,"o":29.65,"t":"2026-01-08T05:00:00Z","v":1769051,"vw":29.735172},{"c":31.01,"h":31.13,"l":29.84,"n":37455,"o":29.84,"t":"2026-01-09T05:00:00Z","v":3022094,"vw":30.900897},{"c":30.95,"h":31.56,"l":30.81,"n":27250,"o":30.9,"t":"2026-01-12T05:00:00Z","v":2059549,"vw":31.162895},{"c":31.51,"h":31.62,"l":30.64,"n":24576,"o":30.89,"t":"2026-01-13T05:00:00Z","v":2047675,"vw":31.300957},{"c":31.27,"h":31.575,"l":30.88,"n":23799,"o":31.5,"t":"2026-01-14T05:00:00Z","v":1619158,"vw":31.206143},{"c":30.88,"h":31.595,"l":30.72,"n":24325,"o":31.26,"t":"2026-01-15T05:00:00Z","v":1793408,"vw":30.922951},{"c":30.59,"h":31.16,"l":30.37,"n":18119,"o":30.94,"t":"2026-01-16T05:00:00Z","v":1192496,"vw":30.630679},{"c":29.9,"h":30.48,"l":29.79,"n":20328,"o":30.2,"t":"2026-01-20T05:00:00Z","v":1631301,"vw":29.937758},{"c":29.86,"h":30,"l":29.54,"n":21075,"o":29.84,"t":"2026-01-21T05:00:00Z","v":1431317,"vw":29.81096},{"c":29.85,"h":30.15,"l":29.7,"n":20795,"o":29.89,"t":"2026-01-22T05:00:00Z","v":2917564,"vw":29.835437},{"c":30.32,"h":30.485,"l":29.89,"n":21892,"o":29.89,"t":"2026-01-23T05:00:00Z","v":1423981,"vw":30.285098},{"c":30.37,"h":30.68,"l":30.3,"n":14276,"o":30.32,"t":"2026-01-26T05:00:00Z","v":897038,"vw":30.408393},{"c":30.26,"h":30.64,"l":30.22,"n":17133,"o":30.6,"t":"2026-01-27T05:00:00Z","v":955714,"vw":30.360093},{"c":29.84,"h":30.6,"l":29.66,"n":20844,"o":30.32,"t":"2026-01-28T05:00:00Z","v":1266632,"vw":29.97196},{"c":29.87,"h":30.031,"l":29.39,"n":26642,"o":29.88,"t":"2026-01-29T05:00:00Z","v":2083461,"vw":29.814167},{"c":29.98,"h":29.995,"l":29.585,"n":18213,"o":29.87,"t":"2026-01-30T05:00:00Z","v":1224635,"vw":29.88802},{"c":30.2,"h":30.34,"l":29.805,"n":23693,"o":29.98,"t":"2026-02-02T05:00:00Z","v":1810566,"vw":30.119792},{"c":28.44,"h":29.93,"l":27.47,"n":51958,"o":29.92,"t":"2026-02-03T05:00:00Z","v":4188678,"vw":28.714935},{"c":28.2,"h":28.99,"l":28.11,"n":45608,"o":28.5,"t":"2026-02-04T05:00:00Z","v":2938305,"vw":28.369716},{"c":28.19,"h":28.49,"l":26.42,"n":83254,"o":28.19,"t":"2026-02-05T05:00:00Z","v":8371038,"vw":27.805662},{"c":29.05,"h":30.4,"l":28.67,"n":73959,"o":29.3,"t":"2026-02-06T05:00:00Z","v":6950002,"vw":29.552823},{"c":29.6,"h":29.82,"l":28.8175,"n":32896,"o":29.07,"t":"2026-02-09T05:00:00Z","v":2671961,"vw":29.498627},{"c":30.8,"h":31.195,"l":29.6,"n":35192,"o":29.71,"t":"2026-02-10T05:00:00Z","v":2734281,"vw":30.821044},{"c":29.78,"h":30.77,"l":29.595,"n":28131,"o":30.77,"t":"2026-02-11T05:00:00Z","v":2497868,"vw":29.95278},{"c":28.55,"h":30.08,"l":28.47,"n":40347,"o":29.72,"t":"2026-02-12T05:00:00Z","v":4276539,"vw":28.835166},{"c":29.45,"h":29.535,"l":28.65,"n":25230,"o":28.84,"t":"2026-02-13T05:00:00Z","v":1965331,"vw":29.316388},{"c":29.51,"h":29.955,"l":28.92,"n":25552,"o":29.53,"t":"2026-02-17T05:00:00Z","v":2208683,"vw":29.401705},{"c":29.25,"h":29.8,"l":28.13,"n":40159,"o":29.32,"t":"2026-02-18T05:00:00Z","v":3407089,"vw":29.098712},{"c":29.21,"h":29.71,"l":28.88,"n":25681,"o":29.29,"t":"2026-02-19T05:00:00Z","v":1963795,"vw":29.154393},{"c":29.89,"h":30.01,"l":29.05,"n":21599,"o":29.17,"t":"2026-02-20T05:00:00Z","v":1691072,"vw":29.796896},{"c":28.49,"h":30.13,"l":28.28,"n":28776,"o":29.77,"t":"2026-02-23T05:00:00Z","v":2461452,"vw":28.660913},{"c":27.43,"h":28.44,"l":27.38,"n":41105,"o":28.28,"t":"2026-02-24T05:00:00Z","v":3715616,"vw":27.707785},{"c":26.9,"h":27.45,"l":26.75,"n":39040,"o":27.45,"t":"2026-02-25T05:00:00Z","v":4013356,"vw":27.160611},{"c":27.98,"h":28.21,"l":26.89,"n":35794,"o":26.91,"t":"2026-02-26T05:00:00Z","v":2787932,"vw":27.802861},{"c":28.6,"h":28.65,"l":27.62,"n":23954,"o":27.82,"t":"2026-02-27T05:00:00Z","v":2210033,"vw":28.322765},{"c":28.47,"h":28.9,"l":27.75,"n":21769,"o":28.17,"t":"2026-03-02T05:00:00Z","v":1500114,"vw":28.529765},{"c":28.42,"h":28.59,"l":27.48,"n":21903,"o":28.08,"t":"2026-03-03T05:00:00Z","v":1314672,"vw":28.235832},{"c":28.29,"h":28.55,"l":28.02,"n":18978,"o":28.23,"t":"2026-03-04T05:00:00Z","v":1216461,"vw":28.259703},{"c":29.1,"h":29.57,"l":27.9913,"n":22486,"o":28.32,"t":"2026-03-05T05:00:00Z","v":2124563,"vw":29.120246},{"c":27.84,"h":28.855,"l":27.55,"n":36930,"o":27.892,"t":"2026-03-06T05:00:00Z","v":3435188,"vw":27.875212},{"c":27.51,"h":28.005,"l":26.89,"n":27206,"o":27.64,"t":"2026-03-09T04:00:00Z","v":1712329,"vw":27.365819},{"c":26.81,"h":27.52,"l":26.73,"n":23884,"o":27.52,"t":"2026-03-10T04:00:00Z","v":1925470,"vw":26.925176},{"c":27.05,"h":27.32,"l":26.61,"n":27526,"o":26.92,"t":"2026-03-11T04:00:00Z","v":2126338,"vw":26.977454},{"c":26.87,"h":27.54,"l":26.76,"n":27898,"o":26.81,"t":"2026-03-12T04:00:00Z","v":2218128,"vw":27.098046},{"c":27.32,"h":27.42,"l":26.905,"n":21881,"o":27.07,"t":"2026-03-13T04:00:00Z","v":1568543,"vw":27.220939},{"c":27.38,"h":27.64,"l":27.1909,"n":14886,"o":27.4,"t":"2026-03-16T04:00:00Z","v":1080131,"vw":27.399324},{"c":26.48,"h":27.9,"l":26.35,"n":26086,"o":27.41,"t":"2026-03-17T04:00:00Z","v":1932729,"vw":26.876401},{"c":24.6,"h":26.4,"l":24.59,"n":33525,"o":26.34,"t":"2026-03-18T04:00:00Z","v":2939256,"vw":25.107045},{"c":23.9,"h":24.71,"l":23.69,"n":37785,"o":24.4,"t":"2026-03-19T04:00:00Z","v":3191397,"vw":24.029415},{"c":23.89,"h":24.175,"l":23.53,"n":27540,"o":23.84,"t":"2026-03-20T04:00:00Z","v":3269107,"vw":23.847942},{"c":24.15,"h":24.66,"l":23.74,"n":37330,"o":24.06,"t":"2026-03-23T04:00:00Z","v":3733066,"vw":24.250501},{"c":23.65,"h":24.1475,"l":23.34,"n":32932,"o":23.93,"t":"2026-03-24T04:00:00Z","v":2522078,"vw":23.630386},{"c":23.89,"h":24.065,"l":23.36,"n":30911,"o":23.92,"t":"2026-03-25T04:00:00Z","v":2114455,"vw":23.807386},{"c":24.22,"h":24.54,"l":23.72,"n":27022,"o":23.72,"t":"2026-03-26T04:00:00Z","v":2173054,"vw":24.168798},{"c":23.77,"h":24.24,"l":23.75,"n":22544,"o":24.06,"t":"2026-03-27T04:00:00Z","v":1810588,"vw":23.907979},{"c":24.1,"h":24.3,"l":23.69,"n":26139,"o":23.82,"t":"2026-03-30T04:00:00Z","v":4036750,"vw":24.026145},{"c":25.54,"h":25.82,"l":24.305,"n":36837,"o":24.505,"t":"2026-03-31T04:00:00Z","v":3018773,"vw":25.365828},{"c":25.76,"h":26.045,"l":25.41,"n":28888,"o":25.54,"t":"2026-04-01T04:00:00Z","v":3572814,"vw":25.706331},{"c":26.11,"h":26.39,"l":25.31,"n":21965,"o":25.76,"t":"2026-04-02T04:00:00Z","v":1269322,"vw":26.014697},{"c":26.01,"h":26.29,"l":25.775,"n":15757,"o":25.92,"t":"2026-04-06T04:00:00Z","v":902081,"vw":25.986342},{"c":27.01,"h":27.085,"l":26.4,"n":36522,"o":26.52,"t":"2026-04-07T04:00:00Z","v":2762511,"vw":26.851709},{"c":27.53,"h":28.13,"l":27.26,"n":28258,"o":27.56,"t":"2026-04-08T04:00:00Z","v":2249699,"vw":27.579106},{"c":28.12,"h":28.16,"l":27.0057,"n":25011,"o":27.36,"t":"2026-04-09T04:00:00Z","v":1802981,"vw":27.909844},{"c":28.5,"h":28.8,"l":27.84,"n":22831,"o":28.17,"t":"2026-04-10T04:00:00Z","v":1620709,"vw":28.535393},{"c":28.68,"h":29.04,"l":28.3,"n":21546,"o":28.36,"t":"2026-04-13T04:00:00Z","v":1485304,"vw":28.728734},{"c":29.05,"h":29.32,"l":28.64,"n":19244,"o":28.64,"t":"2026-04-14T04:00:00Z","v":1148670,"vw":29.081164},{"c":29.05,"h":29.47,"l":29.015,"n":20381,"o":29.12,"t":"2026-04-15T04:00:00Z","v":1757805,"vw":29.219786},{"c":29.65,"h":29.75,"l":29.28,"n":19434,"o":29.29,"t":"2026-04-16T04:00:00Z","v":1697195,"vw":29.586567},{"c":30.25,"h":30.62,"l":29.9,"n":17822,"o":30.06,"t":"2026-04-17T04:00:00Z","v":1294991,"vw":30.292754},{"c":30.51,"h":30.67,"l":30.185,"n":20580,"o":30.19,"t":"2026-04-20T04:00:00Z","v":1730551,"vw":30.46511},{"c":29.48,"h":30.74,"l":29.46,"n":21927,"o":30.64,"t":"2026-04-21T04:00:00Z","v":1533610,"vw":29.862063},{"c":29.31,"h":29.755,"l":28.99,"n":28377,"o":29.62,"t":"2026-04-22T04:00:00Z","v":2000052,"vw":29.260558},{"c":28.99,"h":29.31,"l":28.63,"n":17387,"o":29.31,"t":"2026-04-23T04:00:00Z","v":935486,"vw":28.886739},{"c":28.94,"h":29.08,"l":28.69,"n":16961,"o":28.98,"t":"2026-04-24T04:00:00Z","v":968899,"vw":28.931528},{"c":28.67,"h":29.305,"l":28.58,"n":28542,"o":28.92,"t":"2026-04-27T04:00:00Z","v":2557695,"vw":28.852548},{"c":28.55,"h":28.875,"l":28.04,"n":26584,"o":28.6,"t":"2026-04-28T04:00:00Z","v":1978957,"vw":28.451355},{"c":27.92,"h":28.605,"l":27.05,"n":43005,"o":28.33,"t":"2026-04-29T04:00:00Z","v":3511994,"vw":27.655193},{"c":28.27,"h":28.54,"l":27.75,"n":29478,"o":27.82,"t":"2026-04-30T04:00:00Z","v":2197396,"vw":28.179653},{"c":27.98,"h":28.75,"l":27.835,"n":20070,"o":28.5,"t":"2026-05-01T04:00:00Z","v":1364402,"vw":28.057096},{"c":28.11,"h":28.21,"l":27.47,"n":22000,"o":27.73,"t":"2026-05-04T04:00:00Z","v":1594703,"vw":28.078125},{"c":28.5,"h":28.57,"l":28.09,"n":21225,"o":28.09,"t":"2026-05-05T04:00:00Z","v":1426549,"vw":28.382325},{"c":30.35,"h":30.55,"l":28.55,"n":48224,"o":28.55,"t":"2026-05-06T04:00:00Z","v":3761259,"vw":30.042208},{"c":31.04,"h":31.305,"l":30.09,"n":59361,"o":30.53,"t":"2026-05-07T04:00:00Z","v":5529184,"vw":30.867169},{"c":33.36,"h":33.6,"l":31.935,"n":71565,"o":32.25,"t":"2026-05-08T04:00:00Z","v":6573244,"vw":32.907401},{"c":32.94,"h":33.44,"l":31.895,"n":49723,"o":32.93,"t":"2026-05-11T04:00:00Z","v":4569386,"vw":32.650689},{"c":33.6,"h":33.62,"l":32.4,"n":38624,"o":33.01,"t":"2026-05-12T04:00:00Z","v":3829950,"vw":33.067041},{"c":32.69,"h":33.57,"l":32.52,"n":34347,"o":33.57,"t":"2026-05-13T04:00:00Z","v":2760645,"vw":32.809961},{"c":32.81,"h":33.33,"l":32.36,"n":31734,"o":32.86,"t":"2026-05-14T04:00:00Z","v":2208746,"vw":32.79701},{"c":33.43,"h":33.65,"l":32.06,"n":34939,"o":32.75,"t":"2026-05-15T04:00:00Z","v":3305811,"vw":33.282129},{"c":34.56,"h":34.595,"l":32.725,"n":29951,"o":33.4,"t":"2026-05-18T04:00:00Z","v":2179390,"vw":34.167704},{"c":34.29,"h":34.955,"l":33.91,"n":26040,"o":34.55,"t":"2026-05-19T04:00:00Z","v":2544182,"vw":34.278306},{"c":33.92,"h":34.2,"l":33.29,"n":27399,"o":34.1,"t":"2026-05-20T04:00:00Z","v":1971703,"vw":33.923062},{"c":34.58,"h":35.24,"l":33.38,"n":39558,"o":33.92,"t":"2026-05-21T04:00:00Z","v":4237864,"vw":34.501511},{"c":34.72,"h":35.42,"l":34.685,"n":35139,"o":34.82,"t":"2026-05-22T04:00:00Z","v":3104957,"vw":34.882329},{"c":34.56,"h":35,"l":34.155,"n":27068,"o":34.71,"t":"2026-05-26T04:00:00Z","v":2019623,"vw":34.471461},{"c":33.3,"h":34.55,"l":33.235,"n":35908,"o":34.55,"t":"2026-05-27T04:00:00Z","v":3259991,"vw":33.661407},{"c":32.35,"h":33.58,"l":32.0508,"n":35304,"o":33.58,"t":"2026-05-28T04:00:00Z","v":2885589,"vw":32.377209},{"c":31.54,"h":32.6,"l":31.45,"n":32228,"o":32.16,"t":"2026-05-29T04:00:00Z","v":3038083,"vw":31.696567},{"c":31.13,"h":31.96,"l":30.74,"n":37998,"o":31.64,"t":"2026-06-01T04:00:00Z","v":2747703,"vw":31.209268},{"c":30.8,"h":31.18,"l":30.6,"n":26830,"o":31.13,"t":"2026-06-02T04:00:00Z","v":2294992,"vw":30.885717},{"c":29.42,"h":30.81,"l":28.62,"n":54664,"o":30.62,"t":"2026-06-03T04:00:00Z","v":4781635,"vw":29.615333},{"c":30,"h":30.46,"l":29.16,"n":42654,"o":29.435,"t":"2026-06-04T04:00:00Z","v":2946949,"vw":30.044869},{"c":29.93,"h":30.5,"l":29.22,"n":29230,"o":29.94,"t":"2026-06-05T04:00:00Z","v":2258919,"vw":29.695437},{"c":30.01,"h":30.47,"l":29.548,"n":25829,"o":29.93,"t":"2026-06-08T04:00:00Z","v":2062680,"vw":30.139129},{"c":29.36,"h":30.19,"l":29.03,"n":25200,"o":30.19,"t":"2026-06-09T04:00:00Z","v":1789256,"vw":29.357024},{"c":28.69,"h":29.58,"l":28.63,"n":22049,"o":29.07,"t":"2026-06-10T04:00:00Z","v":1563078,"vw":28.912747},{"c":28.55,"h":29.69,"l":28.22,"n":22721,"o":28.79,"t":"2026-06-11T04:00:00Z","v":1595589,"vw":28.582308},{"c":28.46,"h":28.63,"l":28.105,"n":19745,"o":28.63,"t":"2026-06-12T04:00:00Z","v":1226984,"vw":28.399652},{"c":28.49,"h":29.025,"l":28.44,"n":21609,"o":28.7,"t":"2026-06-15T04:00:00Z","v":1684597,"vw":28.605837},{"c":28.81,"h":29.05,"l":28.155,"n":32865,"o":28.49,"t":"2026-06-16T04:00:00Z","v":2413467,"vw":28.756983},{"c":28.52,"h":29.145,"l":28.355,"n":26731,"o":28.52,"t":"2026-06-17T04:00:00Z","v":2090995,"vw":28.660397},{"c":28.17,"h":28.57,"l":27.9,"n":23401,"o":28.52,"t":"2026-06-18T04:00:00Z","v":2372024,"vw":28.167288},{"c":27.47,"h":27.935,"l":27.05,"n":20113,"o":27.93,"t":"2026-06-22T04:00:00Z","v":1620516,"vw":27.392766},{"c":27.54,"h":27.97,"l":27.335,"n":19612,"o":27.53,"t":"2026-06-23T04:00:00Z","v":1766695,"vw":27.558854},{"c":26.93,"h":27.845,"l":26.84,"n":25974,"o":27.53,"t":"2026-06-24T04:00:00Z","v":1864002,"vw":27.058999},{"c":26.29,"h":27.095,"l":26.225,"n":24332,"o":26.95,"t":"2026-06-25T04:00:00Z","v":1758496,"vw":26.451177},{"c":26.96,"h":27.07,"l":26.2,"n":28794,"o":26.29,"t":"2026-06-26T04:00:00Z","v":2716123,"vw":26.808923},{"c":26.59,"h":27.06,"l":26.35,"n":30179,"o":27.06,"t":"2026-06-29T04:00:00Z","v":2206565,"vw":26.671},{"c":27.07,"h":27.19,"l":26.195,"n":27853,"o":26.5,"t":"2026-06-30T04:00:00Z","v":2358945,"vw":26.939876},{"c":27.7,"h":28.15,"l":27.16,"n":34454,"o":27.24,"t":"2026-07-01T04:00:00Z","v":2919721,"vw":27.777133},{"c":28.28,"h":28.28,"l":27.48,"n":22591,"o":27.7,"t":"2026-07-02T04:00:00Z","v":1771449,"vw":28.103044},{"c":27.4,"h":28.25,"l":27.07,"n":29317,"o":28.06,"t":"2026-07-06T04:00:00Z","v":2311483,"vw":27.443509},{"c":28.44,"h":28.76,"l":27.73,"n":32824,"o":27.83,"t":"2026-07-07T04:00:00Z","v":2608511,"vw":28.39553},{"c":28.89,"h":29.18,"l":28.21,"n":40268,"o":28.45,"t":"2026-07-08T04:00:00Z","v":3689531,"vw":28.758004},{"c":29.14,"h":29.19,"l":28.19,"n":28144,"o":28.58,"t":"2026-07-09T04:00:00Z","v":2608436,"vw":28.906837},{"c":28.99,"h":29.5699,"l":28.78,"n":17845,"o":29.22,"t":"2026-07-10T04:00:00Z","v":1115051,"vw":28.987808},{"c":28.75,"h":29.53,"l":28.58,"n":27416,"o":28.99,"t":"2026-07-13T04:00:00Z","v":1737078,"vw":28.976466},{"c":27.58,"h":28.59,"l":27.55,"n":22227,"o":28.44,"t":"2026-07-14T04:00:00Z","v":1626274,"vw":27.732789},{"c":28.31,"h":28.73,"l":27.5862,"n":19736,"o":27.62,"t":"2026-07-15T04:00:00Z","v":1956817,"vw":28.319907},{"c":28.55,"h":28.59,"l":28.24,"n":13979,"o":28.39,"t":"2026-07-16T04:00:00Z","v":1436642,"vw":28.494219},{"c":28.33,"h":28.56,"l":27.71,"n":21263,"o":28.19,"t":"2026-07-17T04:00:00Z","v":1367792,"vw":28.220447},{"c":28.06,"h":28.6,"l":28.04,"n":16993,"o":28.37,"t":"2026-07-20T04:00:00Z","v":1522446,"vw":28.253349},{"c":27.945,"h":28.44,"l":27.7,"n":21821,"o":28.09,"t":"2026-07-21T04:00:00Z","v":1698208,"vw":28.049615},{"c":27.38,"h":28.18,"l":27.33,"n":14994,"o":28.18,"t":"2026-07-22T04:00:00Z","v":891822,"vw":27.528867},{"c":26.6,"h":27.34,"l":26.37,"n":27688,"o":27.09,"t":"2026-07-23T04:00:00Z","v":3352789,"vw":26.662827},{"c":26.55,"h":27.27,"l":26.51,"n":18757,"o":26.76,"t":"2026-07-24T04:00:00Z","v":1604441,"vw":26.7651},{"c":27.61,"h":27.9,"l":26.94,"n":16965,"o":26.94,"t":"2026-07-27T04:00:00Z","v":1215938,"vw":27.6272},{"c":28.76,"h":28.83,"l":27.885,"n":18759,"o":27.99,"t":"2026-07-28T04:00:00Z","v":1922054,"vw":28.619631},{"c":29.2,"h":29.87,"l":28.72,"n":36279,"o":28.76,"t":"2026-07-29T04:00:00Z","v":3101539,"vw":29.428606},{"c":27.56,"h":28.97,"l":26.48,"n":34867,"o":28.76,"t":"2026-07-30T04:00:00Z","v":3207541,"vw":27.450661},{"c":25.96,"h":26.83,"l":25.832,"n":32968,"o":26.72,"t":"2026-07-31T04:00:00Z","v":3305493,"vw":26.024074},{"c":25.1,"h":27.75,"l":25.06,"n":40211,"o":27.27,"t":"2026-08-03T04:00:00Z","v":3579237,"vw":25.710505},{"c":25.8,"h":25.86,"l":24.895,"n":32893,"o":24.97,"t":"2026-08-04T04:00:00Z","v":2780495,"vw":25.596722},{"c":26,"h":26.15,"l":25.15,"n":31352,"o":25.78,"t":"2026-08-05T04:00:00Z","v":2718583,"vw":25.77235},{"c":26.44,"h":27.1,"l":25.88,"n":32344,"o":26.49,"t":"2026-08-06T04:00:00Z","v":2738059,"vw":26.339365},{"c":26.39,"h":26.73,"l":26.06,"n":23247,"o":26.44,"t":"2026-08-07T04:00:00Z","v":1543741,"vw":26.399148},{"c":26.41,"h":26.67,"l":26.06,"n":19952,"o":26.16,"t":"2026-08-10T04:00:00Z","v":1301003,"vw":26.460389},{"c":25.08,"h":26.48,"l":25.045,"n":33939,"o":26.41,"t":"2026-08-11T04:00:00Z","v":3284209,"vw":25.546078},{"c":24.79,"h":25.33,"l":24.515,"n":35366,"o":25.07,"t":"2026-08-12T04:00:00Z","v":3088663,"vw":24.781121},{"c":25.34,"h":25.5,"l":24.67,"n":23252,"o":24.94,"t":"2026-08-13T04:00:00Z","v":1861885,"vw":25.222277},{"c":25.65,"h":25.95,"l":25.38,"n":25092,"o":25.38,"t":"2026-08-14T04:00:00Z","v":1725273,"vw":25.715517},{"c":26.37,"h":26.525,"l":25.52,"n":39064,"o":25.54,"t":"2026-08-17T04:00:00Z","v":3107566,"vw":26.149465},{"c":26.3,"h":26.73,"l":26.215,"n":26386,"o":26.46,"t":"2026-08-18T04:00:00Z","v":2507829,"vw":26.360896},{"c":27.21,"h":27.51,"l":26.47,"n":24802,"o":26.56,"t":"2026-08-19T04:00:00Z","v":2724319,"vw":27.232902},{"c":27.1,"h":27.79,"l":26.89,"n":22125,"o":27,"t":"2026-08-20T04:00:00Z","v":1848489,"vw":27.146884},{"c":27.13,"h":27.3399,"l":26.935,"n":19691,"o":27.16,"t":"2026-08-21T04:00:00Z","v":1661832,"vw":27.177777},{"c":27.76,"h":27.9,"l":27.054,"n":17148,"o":27.11,"t":"2026-08-24T04:00:00Z","v":1063872,"vw":27.641437},{"c":28.06,"h":28.13,"l":27.62,"n":14219,"o":27.62,"t":"2026-08-25T04:00:00Z","v":1468928,"vw":27.98075},{"c":27.93,"h":28.15,"l":27.61,"n":16402,"o":28.06,"t":"2026-08-26T04:00:00Z","v":951957,"vw":27.881321},{"c":28.19,"h":28.33,"l":27.5,"n":22092,"o":27.83,"t":"2026-08-27T04:00:00Z","v":1520125,"vw":28.063408},{"c":28.03,"h":28.645,"l":27.81,"n":19107,"o":28.4,"t":"2026-08-28T04:00:00Z","v":1344758,"vw":28.078681},{"c":28.21,"h":28.29,"l":27.82,"n":19095,"o":28.02,"t":"2026-08-31T04:00:00Z","v":1294652,"vw":28.17224},{"c":27.97,"h":28.325,"l":27.73,"n":14355,"o":28.06,"t":"2026-09-01T04:00:00Z","v":893740,"vw":27.951618},{"c":28.35,"h":28.565,"l":27.85,"n":18845,"o":27.9,"t":"2026-09-02T04:00:00Z","v":1163635,"vw":28.315308},{"c":29.55,"h":29.67,"l":28.78,"n":25110,"o":28.99,"t":"2026-09-03T04:00:00Z","v":2227921,"vw":29.400536},{"c":28.78,"h":29.58,"l":28.69,"n":19989,"o":29.21,"t":"2026-09-04T04:00:00Z","v":1405890,"vw":28.861613},{"c":28.03,"h":28.68,"l":27.76,"n":23635,"o":28.68,"t":"2026-09-08T04:00:00Z","v":1542274,"vw":28.077047},{"c":28.16,"h":28.64,"l":27.76,"n":22496,"o":28.03,"t":"2026-09-09T04:00:00Z","v":1592632,"vw":28.22424},{"c":27.84,"h":28.38,"l":27.71,"n":24417,"o":28.2,"t":"2026-09-10T04:00:00Z","v":3035832,"vw":27.998774},{"c":28.33,"h":28.84,"l":28.045,"n":23607,"o":28.26,"t":"2026-09-11T04:00:00Z","v":1707735,"vw":28.348956},{"c":29.245,"h":29.64,"l":28.545,"n":23770,"o":28.63,"t":"2026-09-14T04:00:00Z","v":1982441,"vw":29.240374},{"c":29.05,"h":29.095,"l":28.43,"n":27002,"o":28.97,"t":"2026-09-15T04:00:00Z","v":2710210,"vw":28.856862},{"c":28.3,"h":29.19,"l":28.29,"n":22154,"o":29.06,"t":"2026-09-16T04:00:00Z","v":1793411,"vw":28.531066},{"c":27.95,"h":28.56,"l":27.825,"n":27298,"o":28.56,"t":"2026-09-17T04:00:00Z","v":2127232,"vw":28.063726},{"c":28.02,"h":28.11,"l":27.15,"n":30718,"o":27.87,"t":"2026-09-18T04:00:00Z","v":4809804,"vw":27.921422},{"c":27.69,"h":28.254,"l":27.47,"n":26651,"o":28.08,"t":"2026-09-21T04:00:00Z","v":2406591,"vw":27.672266},{"c":27.39,"h":28.09,"l":27.26,"n":20602,"o":27.95,"t":"2026-09-22T04:00:00Z","v":1430404,"vw":27.47546},{"c":27.16,"h":27.53,"l":26.9501,"n":19347,"o":27.13,"t":"2026-09-23T04:00:00Z","v":1192261,"vw":27.25095},{"c":27.29,"h":27.455,"l":26.87,"n":19979,"o":27.08,"t":"2026-09-24T04:00:00Z","v":1422682,"vw":27.152194},{"c":27.14,"h":27.41,"l":26.89,"n":18593,"o":27.07,"t":"2026-09-25T04:00:00Z","v":1499914,"vw":27.153676},{"c":27.14,"h":27.665,"l":26.45,"n":26313,"o":26.88,"t":"2026-09-28T04:00:00Z","v":2786501,"vw":27.220027},{"c":27.62,"h":28.12,"l":26.775,"n":28922,"o":26.99,"t":"2026-09-29T04:00:00Z","v":2407468,"vw":27.73669},{"c":27.61,"h":27.77,"l":27.38,"n":25871,"o":27.62,"t":"2026-09-30T04:00:00Z","v":2204550,"vw":27.579055},{"c":27.05,"h":28.17,"l":27.04,"n":31465,"o":28.01,"t":"2026-10-01T04:00:00Z","v":2960725,"vw":27.392183},{"c":26.815,"h":27.62,"l":26.725,"n":29308,"o":27.09,"t":"2026-10-02T04:00:00Z","v":2539644,"vw":27.097036},{"c":27.63,"h":27.695,"l":26.7,"n":26073,"o":26.9,"t":"2026-10-05T04:00:00Z","v":2474198,"vw":27.490082},{"c":27.61,"h":28,"l":27.5,"n":24239,"o":27.69,"t":"2026-10-06T04:00:00Z","v":1783757,"vw":27.692927},{"c":28.16,"h":28.26,"l":27.23,"n":21854,"o":27.57,"t":"2026-10-07T04:00:00Z","v":2404032,"vw":27.850442},{"c":28.91,"h":29.32,"l":27.9539,"n":25125,"o":28.21,"t":"2026-10-08T04:00:00Z","v":2966495,"vw":28.878713},{"c":28.72,"h":29.475,"l":28.59,"n":20775,"o":29.04,"t":"2026-10-09T04:00:00Z","v":1721198,"vw":28.890112},{"c":28.65,"h":28.965,"l":28.51,"n":18095,"o":28.8,"t":"2026-10-12T04:00:00Z","v":1459777,"vw":28.674436},{"c":28.91,"h":29.21,"l":28.565,"n":17243,"o":28.65,"t":"2026-10-13T04:00:00Z","v":1464321,"vw":28.960112},{"c":28.91,"h":28.92,"l":28.27,"n":21821,"o":28.6,"t":"2026-10-14T04:00:00Z","v":1727724,"vw":28.727937},{"c":30.69,"h":30.78,"l":29.245,"n":34682,"o":29.47,"t":"2026-10-15T04:00:00Z","v":5009961,"vw":30.419286},{"c":31.4,"h":31.65,"l":30.925,"n":33659,"o":31,"t":"2026-10-16T04:00:00Z","v":3504329,"vw":31.330943},{"c":31.04,"h":31.68,"l":31.01,"n":26654,"o":31.26,"t":"2026-10-19T04:00:00Z","v":2261222,"vw":31.228784},{"c":31.33,"h":31.535,"l":30.89,"n":28276,"o":31.13,"t":"2026-10-20T04:00:00Z","v":3412348,"vw":31.208942},{"c":31.44,"h":31.48,"l":30.92,"n":18450,"o":31.01,"t":"2026-10-21T04:00:00Z","v":1880743,"vw":31.345085},{"c":31.69,"h":32.04,"l":31.48,"n":29752,"o":31.48,"t":"2026-10-22T04:00:00Z","v":2141884,"vw":31.730055}],"volatilityBars":[{"c":27.73,"h":27.73,"l":27.73,"n":1,"o":27.73,"t":"2026-09-22T11:00:00Z","v":440,"vw":27.73},{"c":28.005,"h":28.09,"l":27.93,"n":234,"o":27.95,"t":"2026-09-22T13:30:00Z","v":28021,"vw":27.983181},{"c":28.04,"h":28.09,"l":27.81,"n":420,"o":28.005,"t":"2026-09-22T13:45:00Z","v":24427,"vw":27.970369},{"c":27.82,"h":28.07,"l":27.79,"n":663,"o":28.04,"t":"2026-09-22T14:00:00Z","v":54425,"vw":27.909469},{"c":27.755,"h":27.85,"l":27.65,"n":828,"o":27.84,"t":"2026-09-22T14:15:00Z","v":54564,"vw":27.747348},{"c":27.65,"h":27.785,"l":27.65,"n":573,"o":27.74,"t":"2026-09-22T14:30:00Z","v":31785,"vw":27.713259},{"c":27.7,"h":27.76,"l":27.64,"n":514,"o":27.645,"t":"2026-09-22T14:45:00Z","v":28922,"vw":27.708029},{"c":27.58,"h":27.72,"l":27.57,"n":569,"o":27.68,"t":"2026-09-22T15:00:00Z","v":27633,"vw":27.650973},{"c":27.62,"h":27.625,"l":27.59,"n":441,"o":27.59,"t":"2026-09-22T15:15:00Z","v":17068,"vw":27.609162},{"c":27.45,"h":27.62,"l":27.45,"n":669,"o":27.62,"t":"2026-09-22T15:30:00Z","v":34563,"vw":27.536545},{"c":27.33,"h":27.45,"l":27.32,"n":684,"o":27.45,"t":"2026-09-22T15:45:00Z","v":31247,"vw":27.380855},{"c":27.42,"h":27.455,"l":27.305,"n":768,"o":27.33,"t":"2026-09-22T16:00:00Z","v":43670,"vw":27.38434},{"c":27.44,"h":27.45,"l":27.41,"n":480,"o":27.42,"t":"2026-09-22T16:15:00Z","v":21115,"vw":27.432796},{"c":27.37,"h":27.44,"l":27.35,"n":502,"o":27.435,"t":"2026-09-22T16:30:00Z","v":22608,"vw":27.398972},{"c":27.44,"h":27.47,"l":27.37,"n":534,"o":27.37,"t":"2026-09-22T16:45:00Z","v":24752,"vw":27.421677},{"c":27.34,"h":27.44,"l":27.31,"n":723,"o":27.42,"t":"2026-09-22T17:00:00Z","v":44246,"vw":27.384757},{"c":27.43,"h":27.43,"l":27.34,"n":804,"o":27.34,"t":"2026-09-22T17:15:00Z","v":48663,"vw":27.390009},{"c":27.355,"h":27.455,"l":27.35,"n":727,"o":27.435,"t":"2026-09-22T17:30:00Z","v":31380,"vw":27.417539},{"c":27.29,"h":27.355,"l":27.26,"n":892,"o":27.355,"t":"2026-09-22T17:45:00Z","v":42709,"vw":27.280604},{"c":27.36,"h":27.38,"l":27.29,"n":1089,"o":27.29,"t":"2026-09-22T18:00:00Z","v":64500,"vw":27.351074},{"c":27.45,"h":27.455,"l":27.365,"n":990,"o":27.365,"t":"2026-09-22T18:15:00Z","v":69507,"vw":27.40214},{"c":27.42,"h":27.46,"l":27.37,"n":747,"o":27.455,"t":"2026-09-22T18:30:00Z","v":36107,"vw":27.40437},{"c":27.46,"h":27.495,"l":27.415,"n":860,"o":27.42,"t":"2026-09-22T18:45:00Z","v":56453,"vw":27.451709},{"c":27.43,"h":27.46,"l":27.38,"n":753,"o":27.46,"t":"2026-09-22T19:00:00Z","v":37698,"vw":27.42151},{"c":27.455,"h":27.455,"l":27.39,"n":952,"o":27.43,"t":"2026-09-22T19:15:00Z","v":49248,"vw":27.423123},{"c":27.475,"h":27.5,"l":27.445,"n":1014,"o":27.455,"t":"2026-09-22T19:30:00Z","v":56007,"vw":27.47799},{"c":27.39,"h":27.48,"l":27.325,"n":2716,"o":27.475,"t":"2026-09-22T19:45:00Z","v":214159,"vw":27.385445},{"c":27.39,"h":27.39,"l":27.39,"n":40,"o":27.39,"t":"2026-09-22T20:00:00Z","v":227214,"vw":27.39},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-09-23T12:45:00Z","v":116,"vw":27},{"c":27.06,"h":27.39,"l":27.06,"n":4,"o":27.39,"t":"2026-09-23T13:15:00Z","v":306,"vw":27.278514},{"c":27.235,"h":27.27,"l":26.97,"n":249,"o":27.13,"t":"2026-09-23T13:30:00Z","v":31148,"vw":27.093948},{"c":27.14,"h":27.28,"l":26.9501,"n":599,"o":27.11,"t":"2026-09-23T13:45:00Z","v":42518,"vw":27.149241},{"c":27.245,"h":27.245,"l":27.04,"n":757,"o":27.12,"t":"2026-09-23T14:00:00Z","v":71065,"vw":27.096999},{"c":27.26,"h":27.405,"l":27.23,"n":659,"o":27.255,"t":"2026-09-23T14:15:00Z","v":39254,"vw":27.340471},{"c":27.3,"h":27.36,"l":27.25,"n":533,"o":27.25,"t":"2026-09-23T14:30:00Z","v":25730,"vw":27.321842},{"c":27.42,"h":27.425,"l":27.29,"n":639,"o":27.29,"t":"2026-09-23T14:45:00Z","v":28625,"vw":27.350857},{"c":27.445,"h":27.45,"l":27.395,"n":488,"o":27.415,"t":"2026-09-23T15:00:00Z","v":19302,"vw":27.416348},{"c":27.4,"h":27.53,"l":27.4,"n":685,"o":27.46,"t":"2026-09-23T15:15:00Z","v":31187,"vw":27.472611},{"c":27.39,"h":27.44,"l":27.38,"n":461,"o":27.39,"t":"2026-09-23T15:30:00Z","v":17384,"vw":27.410649},{"c":27.415,"h":27.415,"l":27.39,"n":563,"o":27.4,"t":"2026-09-23T15:45:00Z","v":15423,"vw":27.40078},{"c":27.4,"h":27.42,"l":27.37,"n":664,"o":27.415,"t":"2026-09-23T16:00:00Z","v":35306,"vw":27.397242},{"c":27.4,"h":27.4,"l":27.365,"n":497,"o":27.39,"t":"2026-09-23T16:15:00Z","v":24868,"vw":27.379842},{"c":27.42,"h":27.45,"l":27.41,"n":471,"o":27.41,"t":"2026-09-23T16:30:00Z","v":18761,"vw":27.433602},{"c":27.41,"h":27.455,"l":27.385,"n":577,"o":27.42,"t":"2026-09-23T16:45:00Z","v":21218,"vw":27.421238},{"c":27.365,"h":27.4,"l":27.34,"n":408,"o":27.4,"t":"2026-09-23T17:00:00Z","v":14591,"vw":27.36489},{"c":27.4,"h":27.415,"l":27.34,"n":765,"o":27.36,"t":"2026-09-23T17:15:00Z","v":24736,"vw":27.373534},{"c":27.39,"h":27.41,"l":27.35,"n":655,"o":27.4,"t":"2026-09-23T17:30:00Z","v":24223,"vw":27.382851},{"c":27.38,"h":27.405,"l":27.375,"n":371,"o":27.39,"t":"2026-09-23T17:45:00Z","v":14867,"vw":27.389938},{"c":27.37,"h":27.4,"l":27.37,"n":684,"o":27.38,"t":"2026-09-23T18:00:00Z","v":23887,"vw":27.3859},{"c":27.425,"h":27.425,"l":27.35,"n":625,"o":27.38,"t":"2026-09-23T18:15:00Z","v":21682,"vw":27.389502},{"c":27.37,"h":27.445,"l":27.37,"n":668,"o":27.425,"t":"2026-09-23T18:30:00Z","v":27177,"vw":27.414564},{"c":27.28,"h":27.375,"l":27.27,"n":887,"o":27.375,"t":"2026-09-23T18:45:00Z","v":35768,"vw":27.314754},{"c":27.3051,"h":27.315,"l":27.27,"n":824,"o":27.27,"t":"2026-09-23T19:00:00Z","v":42350,"vw":27.291153},{"c":27.29,"h":27.305,"l":27.25,"n":965,"o":27.305,"t":"2026-09-23T19:15:00Z","v":44173,"vw":27.275026},{"c":27.295,"h":27.31,"l":27.26,"n":1033,"o":27.29,"t":"2026-09-23T19:30:00Z","v":50891,"vw":27.282569},{"c":27.15,"h":27.3,"l":27.14,"n":3011,"o":27.29,"t":"2026-09-23T19:45:00Z","v":210255,"vw":27.210269},{"c":26.8308,"h":27.16,"l":26.8308,"n":41,"o":27.16,"t":"2026-09-23T20:00:00Z","v":223690,"vw":27.159835},{"c":27.16,"h":27.16,"l":27.16,"n":1,"o":27.16,"t":"2026-09-23T20:30:00Z","v":2499,"vw":27.16},{"c":27.23,"h":27.455,"l":27.08,"n":391,"o":27.08,"t":"2026-09-24T13:30:00Z","v":26008,"vw":27.274835},{"c":27.015,"h":27.16,"l":26.985,"n":434,"o":27.145,"t":"2026-09-24T13:45:00Z","v":22749,"vw":27.091618},{"c":27.04,"h":27.07,"l":26.98,"n":944,"o":27.015,"t":"2026-09-24T14:00:00Z","v":83703,"vw":27.017719},{"c":27.1,"h":27.22,"l":27.03,"n":1044,"o":27.03,"t":"2026-09-24T14:15:00Z","v":58166,"vw":27.132591},{"c":27.055,"h":27.125,"l":27.04,"n":556,"o":27.1,"t":"2026-09-24T14:30:00Z","v":26986,"vw":27.083235},{"c":27.015,"h":27.11,"l":27.01,"n":686,"o":27.05,"t":"2026-09-24T14:45:00Z","v":33408,"vw":27.053052},{"c":26.98,"h":27.01,"l":26.95,"n":455,"o":27.01,"t":"2026-09-24T15:00:00Z","v":18204,"vw":26.976949},{"c":26.93,"h":26.975,"l":26.915,"n":467,"o":26.97,"t":"2026-09-24T15:15:00Z","v":21631,"vw":26.948321},{"c":26.925,"h":26.98,"l":26.915,"n":582,"o":26.94,"t":"2026-09-24T15:30:00Z","v":28939,"vw":26.946128},{"c":26.935,"h":26.95,"l":26.9001,"n":466,"o":26.925,"t":"2026-09-24T15:45:00Z","v":28786,"vw":26.917973},{"c":26.905,"h":26.94,"l":26.87,"n":471,"o":26.93,"t":"2026-09-24T16:00:00Z","v":22902,"vw":26.903356},{"c":27.01,"h":27.07,"l":26.9,"n":774,"o":26.905,"t":"2026-09-24T16:15:00Z","v":37525,"vw":26.976697},{"c":27.035,"h":27.035,"l":26.975,"n":464,"o":27.01,"t":"2026-09-24T16:30:00Z","v":25241,"vw":27.00875},{"c":27.075,"h":27.12,"l":27.01,"n":775,"o":27.03,"t":"2026-09-24T16:45:00Z","v":43483,"vw":27.044123},{"c":27.07,"h":27.09,"l":27.01,"n":433,"o":27.06,"t":"2026-09-24T17:00:00Z","v":24520,"vw":27.039755},{"c":27.07,"h":27.075,"l":27.04,"n":531,"o":27.07,"t":"2026-09-24T17:15:00Z","v":26373,"vw":27.057055},{"c":27.02,"h":27.08,"l":27.015,"n":698,"o":27.07,"t":"2026-09-24T17:30:00Z","v":32670,"vw":27.051204},{"c":27.03,"h":27.09,"l":27,"n":575,"o":27.03,"t":"2026-09-24T17:45:00Z","v":35252,"vw":27.049925},{"c":27.05,"h":27.06,"l":26.98,"n":423,"o":27.04,"t":"2026-09-24T18:00:00Z","v":20790,"vw":27.018634},{"c":27.095,"h":27.11,"l":27.025,"n":626,"o":27.05,"t":"2026-09-24T18:15:00Z","v":44259,"vw":27.079922},{"c":26.99,"h":27.08,"l":26.98,"n":455,"o":27.08,"t":"2026-09-24T18:30:00Z","v":18773,"vw":27.02152},{"c":26.95,"h":27.02,"l":26.95,"n":605,"o":27,"t":"2026-09-24T18:45:00Z","v":24711,"vw":26.998968},{"c":26.93,"h":26.94,"l":26.9,"n":557,"o":26.94,"t":"2026-09-24T19:00:00Z","v":19676,"vw":26.924289},{"c":26.98,"h":26.98,"l":26.92,"n":823,"o":26.93,"t":"2026-09-24T19:15:00Z","v":29489,"vw":26.946013},{"c":27.18,"h":27.19,"l":26.9348,"n":1402,"o":26.97,"t":"2026-09-24T19:30:00Z","v":66218,"vw":27.046128},{"c":27.285,"h":27.33,"l":27.16,"n":3890,"o":27.17,"t":"2026-09-24T19:45:00Z","v":339786,"vw":27.290052},{"c":27.29,"h":27.29,"l":27.29,"n":33,"o":27.29,"t":"2026-09-24T20:00:00Z","v":255236,"vw":27.29},{"c":27.29,"h":27.29,"l":27.29,"n":2,"o":27.29,"t":"2026-09-25T12:00:00Z","v":326,"vw":27.29},{"c":27.185,"h":27.21,"l":27.04,"n":256,"o":27.07,"t":"2026-09-25T13:30:00Z","v":27487,"vw":27.117703},{"c":27.28,"h":27.35,"l":27.13,"n":397,"o":27.165,"t":"2026-09-25T13:45:00Z","v":30066,"vw":27.219782},{"c":27.38,"h":27.405,"l":27.21,"n":454,"o":27.28,"t":"2026-09-25T14:00:00Z","v":48898,"vw":27.294927},{"c":27.28,"h":27.41,"l":27.225,"n":474,"o":27.4,"t":"2026-09-25T14:15:00Z","v":33379,"vw":27.320651},{"c":27.27,"h":27.28,"l":27.215,"n":342,"o":27.27,"t":"2026-09-25T14:30:00Z","v":13359,"vw":27.246245},{"c":27.27,"h":27.295,"l":27.2,"n":499,"o":27.28,"t":"2026-09-25T14:45:00Z","v":28770,"vw":27.265298},{"c":27.25,"h":27.33,"l":27.2,"n":505,"o":27.29,"t":"2026-09-25T15:00:00Z","v":25433,"vw":27.251403},{"c":27.2301,"h":27.27,"l":27.2301,"n":272,"o":27.25,"t":"2026-09-25T15:15:00Z","v":15377,"vw":27.25038},{"c":27.21,"h":27.29,"l":27.19,"n":618,"o":27.245,"t":"2026-09-25T15:30:00Z","v":38966,"vw":27.231608},{"c":27.26,"h":27.26,"l":27.14,"n":270,"o":27.2,"t":"2026-09-25T15:45:00Z","v":8529,"vw":27.189251},{"c":27.28,"h":27.36,"l":27.265,"n":398,"o":27.265,"t":"2026-09-25T16:00:00Z","v":19535,"vw":27.30858},{"c":27.23,"h":27.335,"l":27.23,"n":404,"o":27.28,"t":"2026-09-25T16:15:00Z","v":17740,"vw":27.291554},{"c":27.225,"h":27.24,"l":27.18,"n":293,"o":27.235,"t":"2026-09-25T16:30:00Z","v":13171,"vw":27.212842},{"c":27.23,"h":27.23,"l":27.2,"n":361,"o":27.22,"t":"2026-09-25T16:45:00Z","v":11473,"vw":27.219756},{"c":27.21,"h":27.24,"l":27.17,"n":437,"o":27.23,"t":"2026-09-25T17:00:00Z","v":23231,"vw":27.209221},{"c":27.23,"h":27.2351,"l":27.21,"n":285,"o":27.21,"t":"2026-09-25T17:15:00Z","v":13491,"vw":27.222712},{"c":27.12,"h":27.23,"l":27.12,"n":404,"o":27.23,"t":"2026-09-25T17:30:00Z","v":26791,"vw":27.169678},{"c":27.1,"h":27.125,"l":27.085,"n":527,"o":27.11,"t":"2026-09-25T17:45:00Z","v":40058,"vw":27.107578},{"c":27.05,"h":27.1,"l":27.05,"n":466,"o":27.1,"t":"2026-09-25T18:00:00Z","v":39385,"vw":27.064225},{"c":26.96,"h":27.055,"l":26.96,"n":448,"o":27.05,"t":"2026-09-25T18:15:00Z","v":15629,"vw":27.02951},{"c":26.905,"h":26.98,"l":26.905,"n":499,"o":26.97,"t":"2026-09-25T18:30:00Z","v":14837,"vw":26.942284},{"c":26.97,"h":26.97,"l":26.89,"n":536,"o":26.9,"t":"2026-09-25T18:45:00Z","v":19941,"vw":26.923023},{"c":27.12,"h":27.195,"l":26.99,"n":1639,"o":27,"t":"2026-09-25T19:00:00Z","v":169006,"vw":27.06661},{"c":27.06,"h":27.1252,"l":27.06,"n":664,"o":27.11,"t":"2026-09-25T19:15:00Z","v":39585,"vw":27.099592},{"c":27.12,"h":27.125,"l":27.06,"n":934,"o":27.07,"t":"2026-09-25T19:30:00Z","v":44902,"vw":27.093821},{"c":27.13,"h":27.24,"l":27.1,"n":5208,"o":27.12,"t":"2026-09-25T19:45:00Z","v":488987,"vw":27.163277},{"c":27.14,"h":27.14,"l":27.14,"n":32,"o":27.14,"t":"2026-09-25T20:00:00Z","v":200076,"vw":27.14},{"c":27.14,"h":27.14,"l":27.14,"n":1,"o":27.14,"t":"2026-09-25T20:30:00Z","v":891,"vw":27.14},{"c":27.15,"h":27.15,"l":27.15,"n":1,"o":27.15,"t":"2026-09-25T21:15:00Z","v":443,"vw":27.15},{"c":26.82,"h":26.82,"l":26.82,"n":5,"o":26.82,"t":"2026-09-28T08:00:00Z","v":418,"vw":26.82},{"c":27.2,"h":27.2,"l":27.2,"n":2,"o":27.2,"t":"2026-09-28T11:00:00Z","v":275,"vw":27.2},{"c":27.05,"h":27.2,"l":26.6,"n":103,"o":27.2,"t":"2026-09-28T13:15:00Z","v":8667,"vw":27.047469},{"c":26.81,"h":27,"l":26.45,"n":606,"o":26.88,"t":"2026-09-28T13:30:00Z","v":81104,"vw":26.764381},{"c":27.01,"h":27.105,"l":26.705,"n":825,"o":26.81,"t":"2026-09-28T13:45:00Z","v":107250,"vw":26.827471},{"c":27.08,"h":27.08,"l":26.89,"n":797,"o":26.95,"t":"2026-09-28T14:00:00Z","v":44736,"vw":26.972294},{"c":27.125,"h":27.13,"l":26.96,"n":661,"o":27.08,"t":"2026-09-28T14:15:00Z","v":59954,"vw":27.067911},{"c":26.985,"h":27.13,"l":26.985,"n":599,"o":27.12,"t":"2026-09-28T14:30:00Z","v":34497,"vw":27.06708},{"c":27.035,"h":27.07,"l":26.945,"n":693,"o":26.98,"t":"2026-09-28T14:45:00Z","v":43050,"vw":26.987106},{"c":27.03,"h":27.04,"l":26.945,"n":579,"o":27.03,"t":"2026-09-28T15:00:00Z","v":41657,"vw":26.996725},{"c":27.1,"h":27.15,"l":27,"n":604,"o":27.01,"t":"2026-09-28T15:15:00Z","v":45236,"vw":27.091244},{"c":27.18,"h":27.18,"l":27.085,"n":650,"o":27.125,"t":"2026-09-28T15:30:00Z","v":85493,"vw":27.11488},{"c":27.04,"h":27.225,"l":27.04,"n":516,"o":27.17,"t":"2026-09-28T15:45:00Z","v":37203,"vw":27.138028},{"c":27.13,"h":27.17,"l":27.03,"n":1873,"o":27.05,"t":"2026-09-28T16:00:00Z","v":203314,"vw":27.070404},{"c":27.375,"h":27.385,"l":27.11,"n":505,"o":27.12,"t":"2026-09-28T16:15:00Z","v":29425,"vw":27.230245},{"c":27.305,"h":27.43,"l":27.28,"n":493,"o":27.36,"t":"2026-09-28T16:30:00Z","v":31704,"vw":27.357898},{"c":27.355,"h":27.375,"l":27.24,"n":544,"o":27.31,"t":"2026-09-28T16:45:00Z","v":34276,"vw":27.301681},{"c":27.52,"h":27.5419,"l":27.35,"n":614,"o":27.35,"t":"2026-09-28T17:00:00Z","v":36019,"vw":27.413205},{"c":27.26,"h":27.54,"l":27.26,"n":817,"o":27.51,"t":"2026-09-28T17:15:00Z","v":38637,"vw":27.44292},{"c":27.355,"h":27.38,"l":27.25,"n":729,"o":27.26,"t":"2026-09-28T17:30:00Z","v":47139,"vw":27.329454},{"c":27.45,"h":27.46,"l":27.34,"n":454,"o":27.365,"t":"2026-09-28T17:45:00Z","v":28132,"vw":27.418415},{"c":27.53,"h":27.55,"l":27.42,"n":778,"o":27.44,"t":"2026-09-28T18:00:00Z","v":56401,"vw":27.469738},{"c":27.57,"h":27.665,"l":27.495,"n":971,"o":27.51,"t":"2026-09-28T18:15:00Z","v":127204,"vw":27.570824},{"c":27.6,"h":27.64,"l":27.56,"n":630,"o":27.56,"t":"2026-09-28T18:30:00Z","v":43481,"vw":27.606078},{"c":27.645,"h":27.645,"l":27.55,"n":798,"o":27.58,"t":"2026-09-28T18:45:00Z","v":68608,"vw":27.586447},{"c":27.46,"h":27.64,"l":27.46,"n":1196,"o":27.64,"t":"2026-09-28T19:00:00Z","v":154229,"vw":27.554469},{"c":27.3,"h":27.47,"l":27.24,"n":1802,"o":27.44,"t":"2026-09-28T19:15:00Z","v":168678,"vw":27.339663},{"c":27.26,"h":27.38,"l":27.22,"n":1591,"o":27.315,"t":"2026-09-28T19:30:00Z","v":162908,"vw":27.299386},{"c":27.13,"h":27.4,"l":27.1,"n":5721,"o":27.25,"t":"2026-09-28T19:45:00Z","v":647404,"vw":27.195497},{"c":27.14,"h":27.14,"l":27.14,"n":25,"o":27.14,"t":"2026-09-28T20:00:00Z","v":316108,"vw":27.14},{"c":27.23,"h":27.23,"l":27.23,"n":1,"o":27.23,"t":"2026-09-29T08:30:00Z","v":100,"vw":27.23},{"c":27.25,"h":27.25,"l":27.07,"n":33,"o":27.07,"t":"2026-09-29T12:15:00Z","v":5117,"vw":27.073538},{"c":26.99,"h":27.3,"l":26.99,"n":40,"o":27.3,"t":"2026-09-29T13:15:00Z","v":4715,"vw":27.268805},{"c":27.53,"h":27.61,"l":26.775,"n":1127,"o":26.99,"t":"2026-09-29T13:30:00Z","v":124552,"vw":27.235596},{"c":27.73,"h":27.82,"l":27.525,"n":1265,"o":27.525,"t":"2026-09-29T13:45:00Z","v":118913,"vw":27.714241},{"c":27.85,"h":27.93,"l":27.68,"n":658,"o":27.69,"t":"2026-09-29T14:00:00Z","v":57228,"vw":27.861911},{"c":28.015,"h":28.11,"l":27.84,"n":1385,"o":27.88,"t":"2026-09-29T14:15:00Z","v":105050,"vw":27.959512},{"c":27.89,"h":28.12,"l":27.805,"n":1252,"o":28.01,"t":"2026-09-29T14:30:00Z","v":113517,"vw":27.98563},{"c":27.9,"h":27.99,"l":27.8,"n":1314,"o":27.87,"t":"2026-09-29T14:45:00Z","v":102019,"vw":27.859458},{"c":27.875,"h":27.96,"l":27.83,"n":862,"o":27.9,"t":"2026-09-29T15:00:00Z","v":52904,"vw":27.89607},{"c":27.86,"h":27.895,"l":27.74,"n":909,"o":27.875,"t":"2026-09-29T15:15:00Z","v":60330,"vw":27.805531},{"c":27.945,"h":27.97,"l":27.85,"n":806,"o":27.85,"t":"2026-09-29T15:30:00Z","v":52313,"vw":27.921408},{"c":28,"h":28.025,"l":27.91,"n":883,"o":27.945,"t":"2026-09-29T15:45:00Z","v":58373,"vw":27.976232},{"c":28.02,"h":28.06,"l":28,"n":997,"o":28.005,"t":"2026-09-29T16:00:00Z","v":58136,"vw":28.032625},{"c":28.045,"h":28.065,"l":28,"n":1029,"o":28.02,"t":"2026-09-29T16:15:00Z","v":65259,"vw":28.033405},{"c":27.92,"h":28.045,"l":27.92,"n":603,"o":28.04,"t":"2026-09-29T16:30:00Z","v":37430,"vw":27.989383},{"c":27.96,"h":27.97,"l":27.89,"n":614,"o":27.91,"t":"2026-09-29T16:45:00Z","v":34927,"vw":27.915682},{"c":27.88,"h":27.96,"l":27.86,"n":606,"o":27.95,"t":"2026-09-29T17:00:00Z","v":33905,"vw":27.907569},{"c":27.87,"h":27.91,"l":27.825,"n":619,"o":27.88,"t":"2026-09-29T17:15:00Z","v":35774,"vw":27.873613},{"c":27.89,"h":27.9,"l":27.835,"n":503,"o":27.87,"t":"2026-09-29T17:30:00Z","v":25409,"vw":27.870187},{"c":27.88,"h":27.915,"l":27.845,"n":667,"o":27.89,"t":"2026-09-29T17:45:00Z","v":36549,"vw":27.884634},{"c":27.97,"h":27.98,"l":27.875,"n":671,"o":27.88,"t":"2026-09-29T18:00:00Z","v":46222,"vw":27.919904},{"c":27.8,"h":28.05,"l":27.79,"n":811,"o":27.97,"t":"2026-09-29T18:15:00Z","v":53743,"vw":27.912105},{"c":27.78,"h":27.83,"l":27.76,"n":853,"o":27.81,"t":"2026-09-29T18:30:00Z","v":44284,"vw":27.788082},{"c":27.85,"h":27.85,"l":27.73,"n":1179,"o":27.78,"t":"2026-09-29T18:45:00Z","v":71508,"vw":27.788639},{"c":27.68,"h":27.845,"l":27.68,"n":1006,"o":27.835,"t":"2026-09-29T19:00:00Z","v":62479,"vw":27.749029},{"c":27.55,"h":27.7,"l":27.55,"n":1502,"o":27.68,"t":"2026-09-29T19:15:00Z","v":111766,"vw":27.638272},{"c":27.59,"h":27.65,"l":27.515,"n":1805,"o":27.56,"t":"2026-09-29T19:30:00Z","v":126459,"vw":27.575404},{"c":27.61,"h":27.655,"l":27.55,"n":4709,"o":27.59,"t":"2026-09-29T19:45:00Z","v":454303,"vw":27.608277},{"c":27.7,"h":27.7,"l":27.62,"n":32,"o":27.62,"t":"2026-09-29T20:00:00Z","v":251955,"vw":27.620036},{"c":27.75,"h":28,"l":27.75,"n":5,"o":28,"t":"2026-09-30T12:00:00Z","v":301,"vw":27.875},{"c":28.21,"h":28.21,"l":28.21,"n":1,"o":28.21,"t":"2026-09-30T12:15:00Z","v":100,"vw":28.21},{"c":27.6,"h":27.6,"l":27.6,"n":1,"o":27.6,"t":"2026-09-30T13:15:00Z","v":114,"vw":27.6},{"c":27.61,"h":27.69,"l":27.42,"n":559,"o":27.62,"t":"2026-09-30T13:30:00Z","v":41519,"vw":27.555484},{"c":27.54,"h":27.77,"l":27.51,"n":497,"o":27.64,"t":"2026-09-30T13:45:00Z","v":32574,"vw":27.598207},{"c":27.485,"h":27.585,"l":27.44,"n":792,"o":27.515,"t":"2026-09-30T14:00:00Z","v":43946,"vw":27.508826},{"c":27.55,"h":27.575,"l":27.38,"n":867,"o":27.485,"t":"2026-09-30T14:15:00Z","v":45921,"vw":27.473843},{"c":27.505,"h":27.61,"l":27.5,"n":803,"o":27.55,"t":"2026-09-30T14:30:00Z","v":32855,"vw":27.564084},{"c":27.52,"h":27.615,"l":27.495,"n":974,"o":27.505,"t":"2026-09-30T14:45:00Z","v":50544,"vw":27.556281},{"c":27.62,"h":27.62,"l":27.51,"n":1108,"o":27.52,"t":"2026-09-30T15:00:00Z","v":64548,"vw":27.544409},{"c":27.58,"h":27.72,"l":27.52,"n":795,"o":27.615,"t":"2026-09-30T15:15:00Z","v":52805,"vw":27.617912},{"c":27.62,"h":27.7,"l":27.58,"n":756,"o":27.58,"t":"2026-09-30T15:30:00Z","v":46062,"vw":27.645318},{"c":27.4675,"h":27.67,"l":27.455,"n":599,"o":27.62,"t":"2026-09-30T15:45:00Z","v":35118,"vw":27.562085},{"c":27.59,"h":27.625,"l":27.475,"n":553,"o":27.48,"t":"2026-09-30T16:00:00Z","v":25315,"vw":27.556697},{"c":27.52,"h":27.59,"l":27.51,"n":720,"o":27.58,"t":"2026-09-30T16:15:00Z","v":35229,"vw":27.537596},{"c":27.565,"h":27.59,"l":27.49,"n":816,"o":27.52,"t":"2026-09-30T16:30:00Z","v":46939,"vw":27.53364},{"c":27.52,"h":27.63,"l":27.52,"n":860,"o":27.565,"t":"2026-09-30T16:45:00Z","v":52183,"vw":27.579761},{"c":27.498,"h":27.545,"l":27.485,"n":692,"o":27.52,"t":"2026-09-30T17:00:00Z","v":39149,"vw":27.509941},{"c":27.575,"h":27.6,"l":27.45,"n":934,"o":27.495,"t":"2026-09-30T17:15:00Z","v":53911,"vw":27.534066},{"c":27.55,"h":27.5954,"l":27.54,"n":713,"o":27.56,"t":"2026-09-30T17:30:00Z","v":36874,"vw":27.569592},{"c":27.5,"h":27.54,"l":27.48,"n":811,"o":27.54,"t":"2026-09-30T17:45:00Z","v":45869,"vw":27.510609},{"c":27.445,"h":27.51,"l":27.435,"n":553,"o":27.5,"t":"2026-09-30T18:00:00Z","v":30632,"vw":27.458909},{"c":27.41,"h":27.445,"l":27.385,"n":795,"o":27.445,"t":"2026-09-30T18:15:00Z","v":47360,"vw":27.412409},{"c":27.4,"h":27.47,"l":27.385,"n":888,"o":27.4,"t":"2026-09-30T18:30:00Z","v":62154,"vw":27.419301},{"c":27.48,"h":27.49,"l":27.38,"n":803,"o":27.4,"t":"2026-09-30T18:45:00Z","v":39794,"vw":27.427539},{"c":27.565,"h":27.565,"l":27.465,"n":1195,"o":27.475,"t":"2026-09-30T19:00:00Z","v":74077,"vw":27.485591},{"c":27.61,"h":27.615,"l":27.555,"n":1164,"o":27.565,"t":"2026-09-30T19:15:00Z","v":61286,"vw":27.574055},{"c":27.65,"h":27.68,"l":27.54,"n":1618,"o":27.6,"t":"2026-09-30T19:30:00Z","v":121992,"vw":27.597421},{"c":27.6,"h":27.69,"l":27.57,"n":4793,"o":27.65,"t":"2026-09-30T19:45:00Z","v":437338,"vw":27.637092},{"c":27.61,"h":27.61,"l":27.61,"n":42,"o":27.61,"t":"2026-09-30T20:00:00Z","v":545987,"vw":27.61},{"c":27.7,"h":27.7,"l":27.7,"n":2,"o":27.7,"t":"2026-09-30T20:15:00Z","v":204,"vw":27.7},{"c":27.57,"h":27.57,"l":27.57,"n":2,"o":27.57,"t":"2026-10-01T12:15:00Z","v":101,"vw":27.57},{"c":28.09,"h":28.09,"l":28.07,"n":18,"o":28.07,"t":"2026-10-01T13:15:00Z","v":820,"vw":28.082019},{"c":27.545,"h":28.17,"l":27.49,"n":732,"o":28.01,"t":"2026-10-01T13:30:00Z","v":96814,"vw":27.951498},{"c":27.59,"h":27.7,"l":27.495,"n":1514,"o":27.55,"t":"2026-10-01T13:45:00Z","v":180200,"vw":27.582416},{"c":27.53,"h":27.73,"l":27.485,"n":3083,"o":27.62,"t":"2026-10-01T14:00:00Z","v":463478,"vw":27.605794},{"c":27.35,"h":27.51,"l":27.335,"n":1116,"o":27.51,"t":"2026-10-01T14:15:00Z","v":63172,"vw":27.418592},{"c":27.505,"h":27.59,"l":27.28,"n":1383,"o":27.345,"t":"2026-10-01T14:30:00Z","v":91430,"vw":27.400653},{"c":27.45,"h":27.52,"l":27.4101,"n":802,"o":27.505,"t":"2026-10-01T14:45:00Z","v":43630,"vw":27.480297},{"c":27.51,"h":27.535,"l":27.39,"n":968,"o":27.45,"t":"2026-10-01T15:00:00Z","v":70076,"vw":27.467332},{"c":27.5,"h":27.595,"l":27.465,"n":1003,"o":27.5,"t":"2026-10-01T15:15:00Z","v":45103,"vw":27.534568},{"c":27.555,"h":27.655,"l":27.49,"n":1191,"o":27.49,"t":"2026-10-01T15:30:00Z","v":84474,"vw":27.601594},{"c":27.55,"h":27.595,"l":27.46,"n":793,"o":27.555,"t":"2026-10-01T15:45:00Z","v":33072,"vw":27.529899},{"c":27.515,"h":27.57,"l":27.475,"n":792,"o":27.54,"t":"2026-10-01T16:00:00Z","v":38384,"vw":27.508844},{"c":27.63,"h":27.66,"l":27.485,"n":675,"o":27.515,"t":"2026-10-01T16:15:00Z","v":36429,"vw":27.610007},{"c":27.74,"h":27.75,"l":27.62,"n":727,"o":27.62,"t":"2026-10-01T16:30:00Z","v":30714,"vw":27.683104},{"c":27.69,"h":27.74,"l":27.63,"n":590,"o":27.74,"t":"2026-10-01T16:45:00Z","v":23966,"vw":27.675912},{"c":27.62,"h":27.68,"l":27.595,"n":693,"o":27.68,"t":"2026-10-01T17:00:00Z","v":29816,"vw":27.63828},{"c":27.62,"h":27.67,"l":27.595,"n":839,"o":27.62,"t":"2026-10-01T17:15:00Z","v":46199,"vw":27.615977},{"c":27.705,"h":27.71,"l":27.59,"n":845,"o":27.63,"t":"2026-10-01T17:30:00Z","v":49270,"vw":27.625595},{"c":27.655,"h":27.73,"l":27.56,"n":1048,"o":27.705,"t":"2026-10-01T17:45:00Z","v":79848,"vw":27.622541},{"c":27.67,"h":27.68,"l":27.62,"n":741,"o":27.65,"t":"2026-10-01T18:00:00Z","v":30962,"vw":27.654482},{"c":27.525,"h":27.68,"l":27.51,"n":937,"o":27.67,"t":"2026-10-01T18:15:00Z","v":54894,"vw":27.572039},{"c":27.51,"h":27.53,"l":27.45,"n":884,"o":27.53,"t":"2026-10-01T18:30:00Z","v":46211,"vw":27.487129},{"c":27.5,"h":27.535,"l":27.46,"n":960,"o":27.505,"t":"2026-10-01T18:45:00Z","v":55860,"vw":27.504165},{"c":27.28,"h":27.5,"l":27.28,"n":827,"o":27.5,"t":"2026-10-01T19:00:00Z","v":46939,"vw":27.392456},{"c":27.31,"h":27.35,"l":27.255,"n":1549,"o":27.28,"t":"2026-10-01T19:15:00Z","v":120396,"vw":27.304524},{"c":27.12,"h":27.32,"l":27.1,"n":1466,"o":27.31,"t":"2026-10-01T19:30:00Z","v":97685,"vw":27.180235},{"c":27.05,"h":27.21,"l":27.04,"n":5105,"o":27.115,"t":"2026-10-01T19:45:00Z","v":499152,"vw":27.090746},{"c":27.05,"h":27.05,"l":27.05,"n":48,"o":27.05,"t":"2026-10-01T20:00:00Z","v":384655,"vw":27.05},{"c":27.05,"h":27.05,"l":27.05,"n":1,"o":27.05,"t":"2026-10-01T20:15:00Z","v":114657,"vw":27.05},{"c":27.05,"h":27.05,"l":27.05,"n":1,"o":27.05,"t":"2026-10-02T13:15:00Z","v":200,"vw":27.05},{"c":26.95,"h":27.27,"l":26.81,"n":678,"o":27.09,"t":"2026-10-02T13:30:00Z","v":66100,"vw":27.023491},{"c":27.05,"h":27.1,"l":26.75,"n":895,"o":26.95,"t":"2026-10-02T13:45:00Z","v":79858,"vw":26.96236},{"c":27.12,"h":27.14,"l":26.915,"n":1015,"o":27.05,"t":"2026-10-02T14:00:00Z","v":72972,"vw":27.022213},{"c":27.105,"h":27.17,"l":27.03,"n":788,"o":27.1254,"t":"2026-10-02T14:15:00Z","v":54386,"vw":27.093163},{"c":27.375,"h":27.42,"l":27.07,"n":831,"o":27.105,"t":"2026-10-02T14:30:00Z","v":48427,"vw":27.261034},{"c":27.215,"h":27.4,"l":27.18,"n":870,"o":27.375,"t":"2026-10-02T14:45:00Z","v":50404,"vw":27.290807},{"c":27.28,"h":27.3,"l":27.205,"n":1070,"o":27.24,"t":"2026-10-02T15:00:00Z","v":59138,"vw":27.252895},{"c":27.31,"h":27.33,"l":27.18,"n":838,"o":27.3,"t":"2026-10-02T15:15:00Z","v":42277,"vw":27.259629},{"c":27.36,"h":27.46,"l":27.305,"n":1206,"o":27.305,"t":"2026-10-02T15:30:00Z","v":89253,"vw":27.391929},{"c":27.45,"h":27.485,"l":27.345,"n":935,"o":27.36,"t":"2026-10-02T15:45:00Z","v":49037,"vw":27.432921},{"c":27.585,"h":27.605,"l":27.45,"n":943,"o":27.45,"t":"2026-10-02T16:00:00Z","v":50115,"vw":27.536247},{"c":27.48,"h":27.62,"l":27.43,"n":960,"o":27.585,"t":"2026-10-02T16:15:00Z","v":64610,"vw":27.513855},{"c":27.47,"h":27.52,"l":27.44,"n":795,"o":27.455,"t":"2026-10-02T16:30:00Z","v":46859,"vw":27.474626},{"c":27.45,"h":27.54,"l":27.45,"n":953,"o":27.48,"t":"2026-10-02T16:45:00Z","v":68317,"vw":27.502515},{"c":27.43,"h":27.47,"l":27.38,"n":920,"o":27.44,"t":"2026-10-02T17:00:00Z","v":77776,"vw":27.416268},{"c":27.52,"h":27.55,"l":27.415,"n":876,"o":27.415,"t":"2026-10-02T17:15:00Z","v":53728,"vw":27.503349},{"c":27.565,"h":27.585,"l":27.52,"n":647,"o":27.52,"t":"2026-10-02T17:30:00Z","v":40858,"vw":27.557337},{"c":27.565,"h":27.61,"l":27.52,"n":657,"o":27.55,"t":"2026-10-02T17:45:00Z","v":39794,"vw":27.55025},{"c":27.34,"h":27.62,"l":27.32,"n":1232,"o":27.58,"t":"2026-10-02T18:00:00Z","v":99920,"vw":27.478309},{"c":27.23,"h":27.33,"l":27.2,"n":968,"o":27.32,"t":"2026-10-02T18:15:00Z","v":78976,"vw":27.284913},{"c":27.27,"h":27.28,"l":27.22,"n":795,"o":27.23,"t":"2026-10-02T18:30:00Z","v":55479,"vw":27.249759},{"c":27.105,"h":27.27,"l":27.09,"n":1211,"o":27.27,"t":"2026-10-02T18:45:00Z","v":85923,"vw":27.175629},{"c":27.03,"h":27.105,"l":26.985,"n":1120,"o":27.105,"t":"2026-10-02T19:00:00Z","v":83017,"vw":27.04137},{"c":27.12,"h":27.12,"l":27.03,"n":1639,"o":27.03,"t":"2026-10-02T19:15:00Z","v":128580,"vw":27.083796},{"c":26.945,"h":27.12,"l":26.945,"n":1604,"o":27.12,"t":"2026-10-02T19:30:00Z","v":127326,"vw":27.028202},{"c":26.82,"h":26.97,"l":26.725,"n":4803,"o":26.945,"t":"2026-10-02T19:45:00Z","v":454725,"vw":26.813538},{"c":26.815,"h":26.87,"l":26.815,"n":32,"o":26.815,"t":"2026-10-02T20:00:00Z","v":371460,"vw":26.815294},{"c":26.9,"h":26.9,"l":26.9,"n":5,"o":26.9,"t":"2026-10-05T11:15:00Z","v":104,"vw":26.9},{"c":26.85,"h":26.85,"l":26.85,"n":26,"o":26.85,"t":"2026-10-05T12:30:00Z","v":3014,"vw":26.85},{"c":26.8,"h":26.8,"l":26.75,"n":7,"o":26.75,"t":"2026-10-05T12:45:00Z","v":205,"vw":26.775},{"c":26.9,"h":26.9,"l":26.8,"n":17,"o":26.8,"t":"2026-10-05T13:15:00Z","v":1228,"vw":26.875329},{"c":26.74,"h":26.99,"l":26.7,"n":125,"o":26.9,"t":"2026-10-05T13:30:00Z","v":18579,"vw":26.880827},{"c":26.965,"h":27,"l":26.86,"n":619,"o":26.86,"t":"2026-10-05T13:45:00Z","v":41083,"vw":26.935026},{"c":27.06,"h":27.18,"l":26.99,"n":464,"o":26.99,"t":"2026-10-05T14:00:00Z","v":27083,"vw":27.092604},{"c":27.23,"h":27.26,"l":27.075,"n":517,"o":27.075,"t":"2026-10-05T14:15:00Z","v":34127,"vw":27.156191},{"c":27.295,"h":27.315,"l":27.215,"n":553,"o":27.26,"t":"2026-10-05T14:30:00Z","v":33083,"vw":27.264772},{"c":27.275,"h":27.41,"l":27.275,"n":967,"o":27.28,"t":"2026-10-05T14:45:00Z","v":61905,"vw":27.347003},{"c":27.245,"h":27.285,"l":27.13,"n":723,"o":27.27,"t":"2026-10-05T15:00:00Z","v":54748,"vw":27.225929},{"c":27.37,"h":27.395,"l":27.25,"n":779,"o":27.25,"t":"2026-10-05T15:15:00Z","v":42482,"vw":27.306374},{"c":27.44,"h":27.44,"l":27.33,"n":699,"o":27.375,"t":"2026-10-05T15:30:00Z","v":40061,"vw":27.371595},{"c":27.24,"h":27.44,"l":27.195,"n":899,"o":27.43,"t":"2026-10-05T15:45:00Z","v":124296,"vw":27.302175},{"c":27.26,"h":27.28,"l":27.21,"n":584,"o":27.235,"t":"2026-10-05T16:00:00Z","v":35732,"vw":27.245102},{"c":27.295,"h":27.365,"l":27.245,"n":983,"o":27.26,"t":"2026-10-05T16:15:00Z","v":94674,"vw":27.313892},{"c":27.415,"h":27.415,"l":27.285,"n":1012,"o":27.3,"t":"2026-10-05T16:30:00Z","v":107510,"vw":27.319495},{"c":27.42,"h":27.44,"l":27.39,"n":888,"o":27.43,"t":"2026-10-05T16:45:00Z","v":61311,"vw":27.414996},{"c":27.45,"h":27.46,"l":27.375,"n":1099,"o":27.43,"t":"2026-10-05T17:00:00Z","v":70714,"vw":27.410813},{"c":27.525,"h":27.525,"l":27.43,"n":934,"o":27.44,"t":"2026-10-05T17:15:00Z","v":51895,"vw":27.47456},{"c":27.45,"h":27.525,"l":27.42,"n":858,"o":27.525,"t":"2026-10-05T17:30:00Z","v":46406,"vw":27.468671},{"c":27.47,"h":27.49,"l":27.43,"n":684,"o":27.45,"t":"2026-10-05T17:45:00Z","v":37467,"vw":27.463365},{"c":27.5,"h":27.5,"l":27.41,"n":967,"o":27.47,"t":"2026-10-05T18:00:00Z","v":59871,"vw":27.459699},{"c":27.61,"h":27.63,"l":27.485,"n":993,"o":27.5,"t":"2026-10-05T18:15:00Z","v":61283,"vw":27.562639},{"c":27.625,"h":27.66,"l":27.6,"n":733,"o":27.62,"t":"2026-10-05T18:30:00Z","v":43024,"vw":27.625278},{"c":27.695,"h":27.695,"l":27.6,"n":960,"o":27.62,"t":"2026-10-05T18:45:00Z","v":66908,"vw":27.657342},{"c":27.585,"h":27.695,"l":27.565,"n":1057,"o":27.695,"t":"2026-10-05T19:00:00Z","v":77008,"vw":27.624097},{"c":27.61,"h":27.625,"l":27.51,"n":1214,"o":27.58,"t":"2026-10-05T19:15:00Z","v":101160,"vw":27.559676},{"c":27.63,"h":27.695,"l":27.6,"n":1305,"o":27.62,"t":"2026-10-05T19:30:00Z","v":100957,"vw":27.629257},{"c":27.64,"h":27.69,"l":27.51,"n":5257,"o":27.63,"t":"2026-10-05T19:45:00Z","v":473243,"vw":27.596924},{"c":27.63,"h":27.63,"l":27.63,"n":45,"o":27.63,"t":"2026-10-05T20:00:00Z","v":501587,"vw":27.63},{"c":27.8,"h":27.81,"l":27.6,"n":102,"o":27.6,"t":"2026-10-06T12:00:00Z","v":8714,"vw":27.719977},{"c":27.72,"h":27.72,"l":27.72,"n":1,"o":27.72,"t":"2026-10-06T12:30:00Z","v":363,"vw":27.72},{"c":27.73,"h":27.73,"l":27.73,"n":3,"o":27.73,"t":"2026-10-06T12:45:00Z","v":400,"vw":27.73},{"c":27.5875,"h":27.75,"l":27.565,"n":399,"o":27.68,"t":"2026-10-06T13:30:00Z","v":33082,"vw":27.654035},{"c":27.66,"h":27.66,"l":27.5,"n":717,"o":27.605,"t":"2026-10-06T13:45:00Z","v":47063,"vw":27.576396},{"c":27.72,"h":27.765,"l":27.64,"n":648,"o":27.64,"t":"2026-10-06T14:00:00Z","v":32265,"vw":27.719207},{"c":27.67,"h":27.73,"l":27.64,"n":524,"o":27.705,"t":"2026-10-06T14:15:00Z","v":21143,"vw":27.680626},{"c":27.84,"h":27.84,"l":27.66,"n":721,"o":27.7,"t":"2026-10-06T14:30:00Z","v":38579,"vw":27.768066},{"c":27.755,"h":27.88,"l":27.72,"n":840,"o":27.84,"t":"2026-10-06T14:45:00Z","v":58164,"vw":27.773245},{"c":27.87,"h":27.87,"l":27.77,"n":738,"o":27.78,"t":"2026-10-06T15:00:00Z","v":48131,"vw":27.808484},{"c":27.93,"h":27.97,"l":27.865,"n":639,"o":27.87,"t":"2026-10-06T15:15:00Z","v":27438,"vw":27.906107},{"c":27.96,"h":27.96,"l":27.88,"n":769,"o":27.92,"t":"2026-10-06T15:30:00Z","v":36197,"vw":27.90808},{"c":27.96,"h":28,"l":27.92,"n":588,"o":27.97,"t":"2026-10-06T15:45:00Z","v":27006,"vw":27.96314},{"c":27.87,"h":28,"l":27.8,"n":1287,"o":27.95,"t":"2026-10-06T16:00:00Z","v":163858,"vw":27.882723},{"c":27.75,"h":27.87,"l":27.71,"n":983,"o":27.87,"t":"2026-10-06T16:15:00Z","v":96772,"vw":27.782881},{"c":27.735,"h":27.77,"l":27.69,"n":723,"o":27.75,"t":"2026-10-06T16:30:00Z","v":35263,"vw":27.739442},{"c":27.56,"h":27.735,"l":27.55,"n":554,"o":27.735,"t":"2026-10-06T16:45:00Z","v":32952,"vw":27.606752},{"c":27.63,"h":27.63,"l":27.55,"n":788,"o":27.55,"t":"2026-10-06T17:00:00Z","v":40779,"vw":27.580871},{"c":27.64,"h":27.69,"l":27.595,"n":956,"o":27.64,"t":"2026-10-06T17:15:00Z","v":53163,"vw":27.648482},{"c":27.6,"h":27.68,"l":27.57,"n":585,"o":27.65,"t":"2026-10-06T17:30:00Z","v":41587,"vw":27.634139},{"c":27.595,"h":27.6199,"l":27.58,"n":665,"o":27.6,"t":"2026-10-06T17:45:00Z","v":34462,"vw":27.592353},{"c":27.645,"h":27.66,"l":27.56,"n":751,"o":27.595,"t":"2026-10-06T18:00:00Z","v":42000,"vw":27.585178},{"c":27.645,"h":27.68,"l":27.62,"n":651,"o":27.645,"t":"2026-10-06T18:15:00Z","v":30959,"vw":27.651507},{"c":27.69,"h":27.74,"l":27.645,"n":714,"o":27.65,"t":"2026-10-06T18:30:00Z","v":29346,"vw":27.694069},{"c":27.71,"h":27.73,"l":27.685,"n":684,"o":27.69,"t":"2026-10-06T18:45:00Z","v":33045,"vw":27.696455},{"c":27.665,"h":27.77,"l":27.63,"n":1072,"o":27.71,"t":"2026-10-06T19:00:00Z","v":61610,"vw":27.708814},{"c":27.67,"h":27.68,"l":27.63,"n":847,"o":27.68,"t":"2026-10-06T19:15:00Z","v":45117,"vw":27.662156},{"c":27.64,"h":27.7,"l":27.63,"n":1400,"o":27.67,"t":"2026-10-06T19:30:00Z","v":76040,"vw":27.668787},{"c":27.61,"h":27.645,"l":27.51,"n":3929,"o":27.63,"t":"2026-10-06T19:45:00Z","v":303415,"vw":27.609918},{"c":27.61,"h":27.61,"l":27.61,"n":37,"o":27.61,"t":"2026-10-06T20:00:00Z","v":263393,"vw":27.61},{"c":27.45,"h":27.7,"l":27.45,"n":54,"o":27.7,"t":"2026-10-07T12:00:00Z","v":6412,"vw":27.579479},{"c":27.46,"h":27.76,"l":27.28,"n":385,"o":27.62,"t":"2026-10-07T13:30:00Z","v":101891,"vw":27.346714},{"c":27.35,"h":27.475,"l":27.25,"n":985,"o":27.47,"t":"2026-10-07T13:45:00Z","v":96910,"vw":27.345631},{"c":27.325,"h":27.42,"l":27.26,"n":826,"o":27.35,"t":"2026-10-07T14:00:00Z","v":122129,"vw":27.371862},{"c":27.34,"h":27.38,"l":27.23,"n":962,"o":27.35,"t":"2026-10-07T14:15:00Z","v":82236,"vw":27.316596},{"c":27.33,"h":27.44,"l":27.27,"n":786,"o":27.34,"t":"2026-10-07T14:30:00Z","v":52919,"vw":27.357668},{"c":27.47,"h":27.505,"l":27.345,"n":654,"o":27.345,"t":"2026-10-07T14:45:00Z","v":28319,"vw":27.444599},{"c":27.51,"h":27.54,"l":27.43,"n":631,"o":27.465,"t":"2026-10-07T15:00:00Z","v":40575,"vw":27.487383},{"c":27.49,"h":27.525,"l":27.43,"n":434,"o":27.515,"t":"2026-10-07T15:15:00Z","v":19906,"vw":27.475566},{"c":27.6,"h":27.6,"l":27.48,"n":445,"o":27.48,"t":"2026-10-07T15:30:00Z","v":17796,"vw":27.540688},{"c":27.6391,"h":27.65,"l":27.59,"n":402,"o":27.605,"t":"2026-10-07T15:45:00Z","v":16507,"vw":27.611749},{"c":27.72,"h":27.72,"l":27.63,"n":452,"o":27.63,"t":"2026-10-07T16:00:00Z","v":24252,"vw":27.676195},{"c":27.65,"h":27.83,"l":27.635,"n":748,"o":27.72,"t":"2026-10-07T16:15:00Z","v":57749,"vw":27.735208},{"c":27.595,"h":27.67,"l":27.57,"n":550,"o":27.65,"t":"2026-10-07T16:30:00Z","v":31603,"vw":27.616787},{"c":27.68,"h":27.7399,"l":27.58,"n":707,"o":27.6,"t":"2026-10-07T16:45:00Z","v":42405,"vw":27.65912},{"c":27.77,"h":27.8,"l":27.645,"n":457,"o":27.68,"t":"2026-10-07T17:00:00Z","v":20451,"vw":27.723796},{"c":27.715,"h":27.815,"l":27.71,"n":454,"o":27.77,"t":"2026-10-07T17:15:00Z","v":22330,"vw":27.762662},{"c":27.8,"h":27.83,"l":27.69,"n":689,"o":27.71,"t":"2026-10-07T17:30:00Z","v":37187,"vw":27.747242},{"c":27.83,"h":27.86,"l":27.79,"n":747,"o":27.8,"t":"2026-10-07T17:45:00Z","v":53093,"vw":27.825036},{"c":27.83,"h":27.89,"l":27.805,"n":616,"o":27.825,"t":"2026-10-07T18:00:00Z","v":36626,"vw":27.84676},{"c":27.835,"h":27.85,"l":27.78,"n":772,"o":27.82,"t":"2026-10-07T18:15:00Z","v":40404,"vw":27.814108},{"c":27.89,"h":27.89,"l":27.8,"n":545,"o":27.83,"t":"2026-10-07T18:30:00Z","v":21183,"vw":27.831389},{"c":27.92,"h":27.98,"l":27.874,"n":862,"o":27.88,"t":"2026-10-07T18:45:00Z","v":38261,"vw":27.911844},{"c":27.9,"h":27.94,"l":27.89,"n":754,"o":27.909,"t":"2026-10-07T19:00:00Z","v":41516,"vw":27.919101},{"c":27.97,"h":27.99,"l":27.93,"n":740,"o":27.93,"t":"2026-10-07T19:15:00Z","v":32403,"vw":27.954847},{"c":27.99,"h":27.99,"l":27.82,"n":1382,"o":27.98,"t":"2026-10-07T19:30:00Z","v":83808,"vw":27.901928},{"c":28.15,"h":28.26,"l":27.92,"n":4325,"o":27.975,"t":"2026-10-07T19:45:00Z","v":402628,"vw":28.162497},{"c":28.16,"h":28.16,"l":28.16,"n":41,"o":28.16,"t":"2026-10-07T20:00:00Z","v":823254,"vw":28.16},{"c":28.16,"h":28.16,"l":28.16,"n":1,"o":28.16,"t":"2026-10-08T08:15:00Z","v":282,"vw":28.16},{"c":28.2,"h":28.2,"l":28.2,"n":12,"o":28.2,"t":"2026-10-08T12:00:00Z","v":404,"vw":28.2},{"c":28.45,"h":28.45,"l":27.9539,"n":351,"o":28.24,"t":"2026-10-08T13:30:00Z","v":48765,"vw":28.249749},{"c":28.53,"h":28.57,"l":28.35,"n":657,"o":28.57,"t":"2026-10-08T13:45:00Z","v":57928,"vw":28.425218},{"c":28.71,"h":28.725,"l":28.45,"n":694,"o":28.5,"t":"2026-10-08T14:00:00Z","v":49529,"vw":28.608064},{"c":28.67,"h":28.74,"l":28.59,"n":602,"o":28.715,"t":"2026-10-08T14:15:00Z","v":38403,"vw":28.6722},{"c":28.66,"h":28.73,"l":28.635,"n":566,"o":28.665,"t":"2026-10-08T14:30:00Z","v":29152,"vw":28.686687},{"c":28.75,"h":28.76,"l":28.61,"n":559,"o":28.67,"t":"2026-10-08T14:45:00Z","v":29288,"vw":28.689133},{"c":28.765,"h":28.84,"l":28.73,"n":875,"o":28.76,"t":"2026-10-08T15:00:00Z","v":56644,"vw":28.771329},{"c":28.545,"h":28.765,"l":28.47,"n":902,"o":28.765,"t":"2026-10-08T15:15:00Z","v":61531,"vw":28.573534},{"c":28.67,"h":28.68,"l":28.55,"n":655,"o":28.56,"t":"2026-10-08T15:30:00Z","v":37999,"vw":28.618521},{"c":28.7999,"h":28.805,"l":28.68,"n":641,"o":28.68,"t":"2026-10-08T15:45:00Z","v":33978,"vw":28.751052},{"c":28.78,"h":28.785,"l":28.725,"n":482,"o":28.78,"t":"2026-10-08T16:00:00Z","v":26422,"vw":28.76038},{"c":28.75,"h":28.93,"l":28.715,"n":806,"o":28.78,"t":"2026-10-08T16:15:00Z","v":55403,"vw":28.79652},{"c":28.85,"h":28.875,"l":28.72,"n":519,"o":28.74,"t":"2026-10-08T16:30:00Z","v":35649,"vw":28.768959},{"c":28.97,"h":29,"l":28.87,"n":724,"o":28.87,"t":"2026-10-08T16:45:00Z","v":40470,"vw":28.932667},{"c":29.08,"h":29.115,"l":28.95,"n":859,"o":28.97,"t":"2026-10-08T17:00:00Z","v":56673,"vw":29.024889},{"c":29.105,"h":29.155,"l":29.04,"n":907,"o":29.07,"t":"2026-10-08T17:15:00Z","v":64631,"vw":29.106058},{"c":29.255,"h":29.32,"l":29.105,"n":802,"o":29.105,"t":"2026-10-08T17:30:00Z","v":57408,"vw":29.241185},{"c":29.0399,"h":29.28,"l":29.0143,"n":757,"o":29.255,"t":"2026-10-08T17:45:00Z","v":47586,"vw":29.134047},{"c":29.19,"h":29.195,"l":29.03,"n":921,"o":29.03,"t":"2026-10-08T18:00:00Z","v":60226,"vw":29.129473},{"c":29.15,"h":29.22,"l":29.12,"n":1099,"o":29.195,"t":"2026-10-08T18:15:00Z","v":86294,"vw":29.16099},{"c":29.115,"h":29.21,"l":29.11,"n":713,"o":29.145,"t":"2026-10-08T18:30:00Z","v":46445,"vw":29.158588},{"c":29.19,"h":29.2,"l":29.11,"n":853,"o":29.13,"t":"2026-10-08T18:45:00Z","v":64383,"vw":29.152471},{"c":28.92,"h":29.18,"l":28.92,"n":1273,"o":29.18,"t":"2026-10-08T19:00:00Z","v":95563,"vw":29.066136},{"c":28.905,"h":28.96,"l":28.85,"n":1410,"o":28.93,"t":"2026-10-08T19:15:00Z","v":104288,"vw":28.906199},{"c":28.735,"h":28.905,"l":28.72,"n":1786,"o":28.905,"t":"2026-10-08T19:30:00Z","v":133177,"vw":28.798556},{"c":28.895,"h":28.925,"l":28.675,"n":4453,"o":28.73,"t":"2026-10-08T19:45:00Z","v":436030,"vw":28.807796},{"c":28.91,"h":28.91,"l":28.91,"n":34,"o":28.91,"t":"2026-10-08T20:00:00Z","v":1105584,"vw":28.91},{"c":28.55,"h":28.55,"l":28.55,"n":8,"o":28.55,"t":"2026-10-09T11:00:00Z","v":126,"vw":28.55},{"c":28.96,"h":28.96,"l":28.8,"n":61,"o":28.8,"t":"2026-10-09T12:00:00Z","v":7170,"vw":28.878543},{"c":28.9,"h":28.9,"l":28.88,"n":9,"o":28.9,"t":"2026-10-09T12:45:00Z","v":691,"vw":28.895317},{"c":29.03,"h":29.03,"l":29.03,"n":1,"o":29.03,"t":"2026-10-09T13:15:00Z","v":200,"vw":29.03},{"c":29.295,"h":29.42,"l":28.91,"n":191,"o":29.08,"t":"2026-10-09T13:30:00Z","v":37570,"vw":29.092647},{"c":29.39,"h":29.41,"l":29.1,"n":808,"o":29.24,"t":"2026-10-09T13:45:00Z","v":39958,"vw":29.254836},{"c":29.33,"h":29.375,"l":29.18,"n":636,"o":29.375,"t":"2026-10-09T14:00:00Z","v":45923,"vw":29.280631},{"c":29.45,"h":29.45,"l":29.3,"n":618,"o":29.33,"t":"2026-10-09T14:15:00Z","v":36140,"vw":29.354876},{"c":29.43,"h":29.475,"l":29.35,"n":699,"o":29.45,"t":"2026-10-09T14:30:00Z","v":51869,"vw":29.414703},{"c":29.34,"h":29.465,"l":29.32,"n":723,"o":29.445,"t":"2026-10-09T14:45:00Z","v":38441,"vw":29.396168},{"c":29.17,"h":29.365,"l":29.17,"n":973,"o":29.355,"t":"2026-10-09T15:00:00Z","v":69317,"vw":29.280765},{"c":29.09,"h":29.165,"l":29.06,"n":594,"o":29.16,"t":"2026-10-09T15:15:00Z","v":27332,"vw":29.09571},{"c":29.04,"h":29.095,"l":29.01,"n":539,"o":29.095,"t":"2026-10-09T15:30:00Z","v":24970,"vw":29.054746},{"c":28.85,"h":29.045,"l":28.85,"n":694,"o":29.045,"t":"2026-10-09T15:45:00Z","v":60879,"vw":28.933401},{"c":28.935,"h":28.945,"l":28.82,"n":584,"o":28.85,"t":"2026-10-09T16:00:00Z","v":44132,"vw":28.855171},{"c":28.94,"h":28.96,"l":28.9,"n":467,"o":28.925,"t":"2026-10-09T16:15:00Z","v":23592,"vw":28.934785},{"c":28.905,"h":28.93,"l":28.85,"n":449,"o":28.92,"t":"2026-10-09T16:30:00Z","v":21436,"vw":28.89221},{"c":28.79,"h":28.905,"l":28.785,"n":458,"o":28.905,"t":"2026-10-09T16:45:00Z","v":22923,"vw":28.841857},{"c":28.9,"h":28.91,"l":28.8,"n":604,"o":28.8,"t":"2026-10-09T17:00:00Z","v":31522,"vw":28.860836},{"c":28.88,"h":28.895,"l":28.84,"n":550,"o":28.895,"t":"2026-10-09T17:15:00Z","v":30597,"vw":28.869279},{"c":28.84,"h":28.89,"l":28.84,"n":525,"o":28.88,"t":"2026-10-09T17:30:00Z","v":23718,"vw":28.865912},{"c":28.89,"h":28.89,"l":28.835,"n":617,"o":28.85,"t":"2026-10-09T17:45:00Z","v":29946,"vw":28.86442},{"c":28.96,"h":28.97,"l":28.88,"n":531,"o":28.89,"t":"2026-10-09T18:00:00Z","v":27533,"vw":28.927957},{"c":28.965,"h":28.98,"l":28.9304,"n":602,"o":28.96,"t":"2026-10-09T18:15:00Z","v":32711,"vw":28.96116},{"c":28.895,"h":28.95,"l":28.895,"n":607,"o":28.95,"t":"2026-10-09T18:30:00Z","v":27247,"vw":28.929804},{"c":28.905,"h":28.92,"l":28.885,"n":671,"o":28.895,"t":"2026-10-09T18:45:00Z","v":35500,"vw":28.901342},{"c":28.91,"h":28.93,"l":28.89,"n":703,"o":28.91,"t":"2026-10-09T19:00:00Z","v":37693,"vw":28.910834},{"c":28.85,"h":28.935,"l":28.8,"n":968,"o":28.915,"t":"2026-10-09T19:15:00Z","v":63160,"vw":28.895111},{"c":28.735,"h":28.87,"l":28.735,"n":1081,"o":28.85,"t":"2026-10-09T19:30:00Z","v":81988,"vw":28.81942},{"c":28.7,"h":28.82,"l":28.59,"n":4538,"o":28.735,"t":"2026-10-09T19:45:00Z","v":423238,"vw":28.727154},{"c":28.72,"h":28.72,"l":28.72,"n":40,"o":28.72,"t":"2026-10-09T20:00:00Z","v":280749,"vw":28.72},{"c":28.71,"h":28.8,"l":28.61,"n":41,"o":28.8,"t":"2026-10-12T12:00:00Z","v":3392,"vw":28.744091},{"c":28.62,"h":28.7,"l":28.55,"n":26,"o":28.62,"t":"2026-10-12T12:15:00Z","v":1046,"vw":28.61849},{"c":28.69,"h":28.72,"l":28.69,"n":42,"o":28.72,"t":"2026-10-12T13:00:00Z","v":734,"vw":28.696224},{"c":28.78,"h":28.78,"l":28.78,"n":1,"o":28.78,"t":"2026-10-12T13:15:00Z","v":100,"vw":28.78},{"c":28.785,"h":28.88,"l":28.69,"n":532,"o":28.8,"t":"2026-10-12T13:30:00Z","v":43085,"vw":28.773696},{"c":28.88,"h":28.965,"l":28.73,"n":653,"o":28.785,"t":"2026-10-12T13:45:00Z","v":41346,"vw":28.832415},{"c":28.7,"h":28.85,"l":28.66,"n":605,"o":28.85,"t":"2026-10-12T14:00:00Z","v":39635,"vw":28.768439},{"c":28.885,"h":28.895,"l":28.65,"n":647,"o":28.7,"t":"2026-10-12T14:15:00Z","v":30883,"vw":28.810872},{"c":28.73,"h":28.89,"l":28.71,"n":746,"o":28.885,"t":"2026-10-12T14:30:00Z","v":35886,"vw":28.815374},{"c":28.77,"h":28.8,"l":28.71,"n":816,"o":28.725,"t":"2026-10-12T14:45:00Z","v":78976,"vw":28.755141},{"c":28.76,"h":28.82,"l":28.75,"n":476,"o":28.77,"t":"2026-10-12T15:00:00Z","v":23755,"vw":28.78296},{"c":28.81,"h":28.835,"l":28.77,"n":413,"o":28.77,"t":"2026-10-12T15:15:00Z","v":21835,"vw":28.803794},{"c":28.785,"h":28.84,"l":28.77,"n":495,"o":28.815,"t":"2026-10-12T15:30:00Z","v":27042,"vw":28.809643},{"c":28.759,"h":28.79,"l":28.74,"n":410,"o":28.79,"t":"2026-10-12T15:45:00Z","v":16367,"vw":28.764331},{"c":28.73,"h":28.76,"l":28.7,"n":442,"o":28.76,"t":"2026-10-12T16:00:00Z","v":24353,"vw":28.732157},{"c":28.71,"h":28.74,"l":28.69,"n":589,"o":28.73,"t":"2026-10-12T16:15:00Z","v":40995,"vw":28.719727},{"c":28.7,"h":28.74,"l":28.7,"n":469,"o":28.72,"t":"2026-10-12T16:30:00Z","v":33722,"vw":28.719297},{"c":28.725,"h":28.725,"l":28.66,"n":557,"o":28.71,"t":"2026-10-12T16:45:00Z","v":28938,"vw":28.697558},{"c":28.645,"h":28.725,"l":28.58,"n":570,"o":28.725,"t":"2026-10-12T17:00:00Z","v":45848,"vw":28.631431},{"c":28.57,"h":28.64,"l":28.55,"n":485,"o":28.63,"t":"2026-10-12T17:15:00Z","v":27002,"vw":28.601535},{"c":28.62,"h":28.65,"l":28.56,"n":473,"o":28.575,"t":"2026-10-12T17:30:00Z","v":25120,"vw":28.593474},{"c":28.685,"h":28.705,"l":28.605,"n":460,"o":28.625,"t":"2026-10-12T17:45:00Z","v":31834,"vw":28.661142},{"c":28.695,"h":28.715,"l":28.655,"n":493,"o":28.685,"t":"2026-10-12T18:00:00Z","v":31691,"vw":28.689745},{"c":28.54,"h":28.7,"l":28.53,"n":720,"o":28.695,"t":"2026-10-12T18:15:00Z","v":41986,"vw":28.612963},{"c":28.59,"h":28.59,"l":28.54,"n":540,"o":28.54,"t":"2026-10-12T18:30:00Z","v":33627,"vw":28.574247},{"c":28.59,"h":28.625,"l":28.58,"n":690,"o":28.59,"t":"2026-10-12T18:45:00Z","v":37380,"vw":28.605222},{"c":28.59,"h":28.615,"l":28.51,"n":867,"o":28.59,"t":"2026-10-12T19:00:00Z","v":65724,"vw":28.541245},{"c":28.605,"h":28.65,"l":28.58,"n":699,"o":28.59,"t":"2026-10-12T19:15:00Z","v":49466,"vw":28.608507},{"c":28.645,"h":28.65,"l":28.585,"n":971,"o":28.605,"t":"2026-10-12T19:30:00Z","v":70428,"vw":28.617784},{"c":28.64,"h":28.7,"l":28.605,"n":2993,"o":28.6489,"t":"2026-10-12T19:45:00Z","v":249216,"vw":28.645025},{"c":28.59,"h":28.65,"l":28.59,"n":31,"o":28.65,"t":"2026-10-12T20:00:00Z","v":227189,"vw":28.649397},{"c":28.6,"h":28.8,"l":28.6,"n":65,"o":28.75,"t":"2026-10-13T12:00:00Z","v":5012,"vw":28.717801},{"c":28.59,"h":28.64,"l":28.59,"n":18,"o":28.64,"t":"2026-10-13T13:15:00Z","v":5717,"vw":28.593502},{"c":28.91,"h":29,"l":28.565,"n":940,"o":28.65,"t":"2026-10-13T13:30:00Z","v":142106,"vw":28.702665},{"c":28.99,"h":29,"l":28.87,"n":416,"o":28.95,"t":"2026-10-13T13:45:00Z","v":31991,"vw":28.926625},{"c":28.91,"h":28.99,"l":28.835,"n":554,"o":28.98,"t":"2026-10-13T14:00:00Z","v":41747,"vw":28.883634},{"c":29.07,"h":29.095,"l":28.92,"n":494,"o":28.92,"t":"2026-10-13T14:15:00Z","v":124208,"vw":28.949777},{"c":28.9,"h":29.05,"l":28.9,"n":526,"o":29.05,"t":"2026-10-13T14:30:00Z","v":31211,"vw":28.976303},{"c":28.925,"h":28.96,"l":28.875,"n":432,"o":28.9,"t":"2026-10-13T14:45:00Z","v":23215,"vw":28.929913},{"c":29.055,"h":29.08,"l":28.93,"n":460,"o":28.93,"t":"2026-10-13T15:00:00Z","v":26274,"vw":29.033493},{"c":29.07,"h":29.1,"l":29.04,"n":332,"o":29.055,"t":"2026-10-13T15:15:00Z","v":17233,"vw":29.062782},{"c":29.07,"h":29.125,"l":29.05,"n":599,"o":29.08,"t":"2026-10-13T15:30:00Z","v":47448,"vw":29.076837},{"c":29.07,"h":29.08,"l":29.03,"n":494,"o":29.08,"t":"2026-10-13T15:45:00Z","v":20680,"vw":29.047645},{"c":29.11,"h":29.115,"l":29.06,"n":413,"o":29.07,"t":"2026-10-13T16:00:00Z","v":19178,"vw":29.080408},{"c":29.075,"h":29.11,"l":29.075,"n":321,"o":29.11,"t":"2026-10-13T16:15:00Z","v":14782,"vw":29.096548},{"c":28.985,"h":29.1,"l":28.985,"n":420,"o":29.075,"t":"2026-10-13T16:30:00Z","v":19985,"vw":29.044937},{"c":28.98,"h":28.98,"l":28.94,"n":297,"o":28.98,"t":"2026-10-13T16:45:00Z","v":15893,"vw":28.96779},{"c":29.03,"h":29.04,"l":28.97,"n":399,"o":28.99,"t":"2026-10-13T17:00:00Z","v":21793,"vw":29.007198},{"c":29.01,"h":29.03,"l":28.995,"n":344,"o":29.03,"t":"2026-10-13T17:15:00Z","v":19844,"vw":29.016202},{"c":29.055,"h":29.07,"l":29.005,"n":569,"o":29.02,"t":"2026-10-13T17:30:00Z","v":43494,"vw":29.035951},{"c":29.11,"h":29.14,"l":29.05,"n":532,"o":29.05,"t":"2026-10-13T17:45:00Z","v":32952,"vw":29.110251},{"c":29.12,"h":29.17,"l":29.11,"n":515,"o":29.11,"t":"2026-10-13T18:00:00Z","v":38179,"vw":29.13799},{"c":29.18,"h":29.18,"l":29.09,"n":495,"o":29.122,"t":"2026-10-13T18:15:00Z","v":36021,"vw":29.113171},{"c":29.09,"h":29.18,"l":29.08,"n":505,"o":29.18,"t":"2026-10-13T18:30:00Z","v":33537,"vw":29.135396},{"c":29.185,"h":29.21,"l":29.1,"n":701,"o":29.1,"t":"2026-10-13T18:45:00Z","v":36676,"vw":29.163991},{"c":29.17,"h":29.19,"l":29.13,"n":679,"o":29.19,"t":"2026-10-13T19:00:00Z","v":39210,"vw":29.156911},{"c":29.05,"h":29.17,"l":29.025,"n":1041,"o":29.17,"t":"2026-10-13T19:15:00Z","v":61517,"vw":29.088912},{"c":28.975,"h":29.09,"l":28.965,"n":1065,"o":29.05,"t":"2026-10-13T19:30:00Z","v":70128,"vw":29.028186},{"c":28.9,"h":28.975,"l":28.885,"n":3208,"o":28.975,"t":"2026-10-13T19:45:00Z","v":238841,"vw":28.919199},{"c":28.91,"h":28.91,"l":28.91,"n":31,"o":28.91,"t":"2026-10-13T20:00:00Z","v":198006,"vw":28.91},{"c":28.91,"h":28.91,"l":28.91,"n":1,"o":28.91,"t":"2026-10-13T20:30:00Z","v":966,"vw":28.91},{"c":28.95,"h":28.96,"l":28.95,"n":56,"o":28.95,"t":"2026-10-14T11:00:00Z","v":1389,"vw":28.951111},{"c":29.05,"h":29.05,"l":28.95,"n":50,"o":29.03,"t":"2026-10-14T12:00:00Z","v":2426,"vw":29.003182},{"c":29.01,"h":29.01,"l":29.01,"n":3,"o":29.01,"t":"2026-10-14T12:15:00Z","v":847,"vw":29.01},{"c":28.78,"h":28.97,"l":28.75,"n":11,"o":28.97,"t":"2026-10-14T13:15:00Z","v":1306,"vw":28.890401},{"c":28.71,"h":28.91,"l":28.6,"n":160,"o":28.6,"t":"2026-10-14T13:30:00Z","v":23044,"vw":28.840504},{"c":28.61,"h":28.76,"l":28.55,"n":597,"o":28.76,"t":"2026-10-14T13:45:00Z","v":58678,"vw":28.659006},{"c":28.59,"h":28.63,"l":28.5,"n":504,"o":28.58,"t":"2026-10-14T14:00:00Z","v":22831,"vw":28.572777},{"c":28.51,"h":28.59,"l":28.48,"n":513,"o":28.57,"t":"2026-10-14T14:15:00Z","v":24304,"vw":28.553593},{"c":28.47,"h":28.53,"l":28.415,"n":511,"o":28.51,"t":"2026-10-14T14:30:00Z","v":23276,"vw":28.464632},{"c":28.38,"h":28.555,"l":28.38,"n":570,"o":28.47,"t":"2026-10-14T14:45:00Z","v":26348,"vw":28.468376},{"c":28.405,"h":28.44,"l":28.27,"n":584,"o":28.4,"t":"2026-10-14T15:00:00Z","v":37586,"vw":28.359253},{"c":28.445,"h":28.505,"l":28.385,"n":602,"o":28.41,"t":"2026-10-14T15:15:00Z","v":41640,"vw":28.443629},{"c":28.43,"h":28.49,"l":28.38,"n":859,"o":28.431,"t":"2026-10-14T15:30:00Z","v":71509,"vw":28.43192},{"c":28.46,"h":28.495,"l":28.38,"n":634,"o":28.42,"t":"2026-10-14T15:45:00Z","v":46398,"vw":28.436189},{"c":28.58,"h":28.59,"l":28.47,"n":579,"o":28.47,"t":"2026-10-14T16:00:00Z","v":31357,"vw":28.526702},{"c":28.56,"h":28.58,"l":28.49,"n":644,"o":28.58,"t":"2026-10-14T16:15:00Z","v":30955,"vw":28.524836},{"c":28.61,"h":28.61,"l":28.55,"n":771,"o":28.55,"t":"2026-10-14T16:30:00Z","v":38751,"vw":28.585386},{"c":28.62,"h":28.66,"l":28.57,"n":698,"o":28.59,"t":"2026-10-14T16:45:00Z","v":30362,"vw":28.609488},{"c":28.58,"h":28.65,"l":28.56,"n":693,"o":28.65,"t":"2026-10-14T17:00:00Z","v":31127,"vw":28.606627},{"c":28.65,"h":28.665,"l":28.53,"n":803,"o":28.57,"t":"2026-10-14T17:15:00Z","v":41230,"vw":28.583425},{"c":28.68,"h":28.74,"l":28.64,"n":996,"o":28.64,"t":"2026-10-14T17:30:00Z","v":100270,"vw":28.685639},{"c":28.73,"h":28.74,"l":28.66,"n":666,"o":28.68,"t":"2026-10-14T17:45:00Z","v":34641,"vw":28.698084},{"c":28.75,"h":28.8,"l":28.705,"n":881,"o":28.74,"t":"2026-10-14T18:00:00Z","v":61805,"vw":28.762043},{"c":28.745,"h":28.79,"l":28.71,"n":794,"o":28.75,"t":"2026-10-14T18:15:00Z","v":42984,"vw":28.75806},{"c":28.64,"h":28.76,"l":28.61,"n":771,"o":28.74,"t":"2026-10-14T18:30:00Z","v":35425,"vw":28.708014},{"c":28.69,"h":28.69,"l":28.6,"n":1222,"o":28.63,"t":"2026-10-14T18:45:00Z","v":67177,"vw":28.650609},{"c":28.71,"h":28.755,"l":28.68,"n":960,"o":28.69,"t":"2026-10-14T19:00:00Z","v":55886,"vw":28.712297},{"c":28.75,"h":28.77,"l":28.725,"n":901,"o":28.725,"t":"2026-10-14T19:15:00Z","v":47507,"vw":28.752193},{"c":28.73,"h":28.75,"l":28.685,"n":1109,"o":28.745,"t":"2026-10-14T19:30:00Z","v":66108,"vw":28.715937},{"c":28.91,"h":28.92,"l":28.74,"n":3327,"o":28.74,"t":"2026-10-14T19:45:00Z","v":313440,"vw":28.857095},{"c":28.97,"h":28.97,"l":28.85,"n":37,"o":28.91,"t":"2026-10-14T20:00:00Z","v":311611,"vw":28.909783},{"c":29.1,"h":29.11,"l":29.1,"n":6,"o":29.1,"t":"2026-10-15T08:00:00Z","v":401,"vw":29.103333},{"c":29.11,"h":29.11,"l":29.11,"n":1,"o":29.11,"t":"2026-10-15T09:00:00Z","v":100,"vw":29.11},{"c":29.07,"h":29.07,"l":29.07,"n":2,"o":29.07,"t":"2026-10-15T09:45:00Z","v":348,"vw":29.07},{"c":29,"h":29,"l":29,"n":4,"o":29,"t":"2026-10-15T11:15:00Z","v":103,"vw":29},{"c":28.95,"h":29.05,"l":28.9,"n":40,"o":29.05,"t":"2026-10-15T12:00:00Z","v":1876,"vw":28.98896},{"c":28.95,"h":28.95,"l":28.95,"n":1,"o":28.95,"t":"2026-10-15T13:00:00Z","v":115,"vw":28.95},{"c":29.49,"h":29.49,"l":29.26,"n":11,"o":29.26,"t":"2026-10-15T13:15:00Z","v":1007,"vw":29.404656},{"c":29.455,"h":29.98,"l":29.245,"n":430,"o":29.47,"t":"2026-10-15T13:30:00Z","v":62753,"vw":29.741017},{"c":30.005,"h":30.185,"l":29.455,"n":696,"o":29.455,"t":"2026-10-15T13:45:00Z","v":78438,"vw":29.996807},{"c":30.2035,"h":30.25,"l":30,"n":1512,"o":30.01,"t":"2026-10-15T14:00:00Z","v":126887,"vw":30.133193},{"c":30.07,"h":30.27,"l":29.98,"n":2453,"o":30.205,"t":"2026-10-15T14:15:00Z","v":241238,"vw":30.124352},{"c":30.175,"h":30.235,"l":30.08,"n":1653,"o":30.09,"t":"2026-10-15T14:30:00Z","v":265056,"vw":30.139904},{"c":30.17,"h":30.18,"l":30.025,"n":1614,"o":30.16,"t":"2026-10-15T14:45:00Z","v":144208,"vw":30.095229},{"c":30.295,"h":30.41,"l":30.15,"n":2622,"o":30.17,"t":"2026-10-15T15:00:00Z","v":382013,"vw":30.252289},{"c":30.11,"h":30.3,"l":30.1,"n":1043,"o":30.27,"t":"2026-10-15T15:15:00Z","v":79160,"vw":30.228955},{"c":30.26,"h":30.3667,"l":30.08,"n":801,"o":30.3667,"t":"2026-10-15T15:30:00Z","v":125809,"vw":30.303832},{"c":30.355,"h":30.36,"l":30.206078,"n":841,"o":30.276824,"t":"2026-10-15T15:45:00Z","v":130192,"vw":30.268311},{"c":30.255,"h":30.355,"l":30.21,"n":690,"o":30.355,"t":"2026-10-15T16:00:00Z","v":35395,"vw":30.252341},{"c":30.28,"h":30.29,"l":30.255,"n":702,"o":30.27,"t":"2026-10-15T16:15:00Z","v":27186,"vw":30.273807},{"c":30.295,"h":30.3,"l":30.245,"n":753,"o":30.27,"t":"2026-10-15T16:30:00Z","v":43965,"vw":30.279013},{"c":30.325,"h":30.35,"l":30.27,"n":806,"o":30.295,"t":"2026-10-15T16:45:00Z","v":44084,"vw":30.309915},{"c":30.355,"h":30.4,"l":30.31,"n":819,"o":30.33,"t":"2026-10-15T17:00:00Z","v":60671,"vw":30.35898},{"c":30.34,"h":30.4,"l":30.32,"n":725,"o":30.355,"t":"2026-10-15T17:15:00Z","v":52777,"vw":30.380121},{"c":30.285,"h":30.39,"l":30.245,"n":839,"o":30.345,"t":"2026-10-15T17:30:00Z","v":50868,"vw":30.315429},{"c":30.29,"h":30.33,"l":30.27,"n":593,"o":30.29,"t":"2026-10-15T17:45:00Z","v":30179,"vw":30.298228},{"c":30.24,"h":30.3,"l":30.24,"n":626,"o":30.29,"t":"2026-10-15T18:00:00Z","v":37548,"vw":30.27999},{"c":30.32,"h":30.345,"l":30.235,"n":830,"o":30.235,"t":"2026-10-15T18:15:00Z","v":53897,"vw":30.308412},{"c":30.36,"h":30.47,"l":30.27,"n":1142,"o":30.32,"t":"2026-10-15T18:30:00Z","v":122853,"vw":30.387358},{"c":30.44,"h":30.48,"l":30.36,"n":820,"o":30.36,"t":"2026-10-15T18:45:00Z","v":61196,"vw":30.424542},{"c":30.36,"h":30.45,"l":30.32,"n":1016,"o":30.44,"t":"2026-10-15T19:00:00Z","v":62986,"vw":30.378439},{"c":30.31,"h":30.4,"l":30.3,"n":1033,"o":30.355,"t":"2026-10-15T19:15:00Z","v":83396,"vw":30.354275},{"c":30.455,"h":30.495,"l":30.31,"n":1811,"o":30.31,"t":"2026-10-15T19:30:00Z","v":213404,"vw":30.430732},{"c":30.691,"h":30.78,"l":30.455,"n":7496,"o":30.455,"t":"2026-10-15T19:45:00Z","v":1330829,"vw":30.648896},{"c":30.69,"h":30.69,"l":30.6,"n":50,"o":30.69,"t":"2026-10-15T20:00:00Z","v":801618,"vw":30.689905},{"c":30.79,"h":30.79,"l":30.74,"n":2,"o":30.74,"t":"2026-10-15T20:15:00Z","v":300,"vw":30.773333},{"c":30.69,"h":30.69,"l":30.69,"n":2,"o":30.69,"t":"2026-10-15T20:30:00Z","v":1686,"vw":30.69},{"c":30.75,"h":30.75,"l":30.75,"n":1,"o":30.75,"t":"2026-10-15T20:45:00Z","v":4065,"vw":30.75},{"c":30.69,"h":30.69,"l":30.69,"n":2,"o":30.69,"t":"2026-10-15T21:15:00Z","v":400,"vw":30.69},{"c":30.85,"h":30.85,"l":30.85,"n":5,"o":30.85,"t":"2026-10-16T11:00:00Z","v":202,"vw":30.85},{"c":30.85,"h":30.85,"l":30.85,"n":20,"o":30.85,"t":"2026-10-16T12:45:00Z","v":700,"vw":30.85},{"c":30.99,"h":30.99,"l":30.99,"n":1,"o":30.99,"t":"2026-10-16T13:15:00Z","v":100,"vw":30.99},{"c":31.32,"h":31.61,"l":31,"n":706,"o":31.05,"t":"2026-10-16T13:30:00Z","v":171149,"vw":31.275941},{"c":31.37,"h":31.64,"l":31.2128,"n":1329,"o":31.32,"t":"2026-10-16T13:45:00Z","v":187887,"vw":31.450742},{"c":30.985,"h":31.39,"l":30.925,"n":1000,"o":31.39,"t":"2026-10-16T14:00:00Z","v":131116,"vw":31.133268},{"c":31.19,"h":31.22,"l":30.95,"n":727,"o":31,"t":"2026-10-16T14:15:00Z","v":59158,"vw":31.120827},{"c":31.21,"h":31.22,"l":31.07,"n":683,"o":31.19,"t":"2026-10-16T14:30:00Z","v":51528,"vw":31.160242},{"c":31.415,"h":31.54,"l":31.24,"n":854,"o":31.26,"t":"2026-10-16T14:45:00Z","v":67763,"vw":31.375191},{"c":31.61,"h":31.61,"l":31.4,"n":1570,"o":31.415,"t":"2026-10-16T15:00:00Z","v":181082,"vw":31.477421},{"c":31.5,"h":31.64,"l":31.47,"n":1329,"o":31.6,"t":"2026-10-16T15:15:00Z","v":125220,"vw":31.551118},{"c":31.47,"h":31.65,"l":31.425,"n":1584,"o":31.51,"t":"2026-10-16T15:30:00Z","v":132967,"vw":31.569252},{"c":31.435,"h":31.55,"l":31.42,"n":1039,"o":31.46,"t":"2026-10-16T15:45:00Z","v":48733,"vw":31.481207},{"c":31.325,"h":31.435,"l":31.32,"n":1017,"o":31.435,"t":"2026-10-16T16:00:00Z","v":68091,"vw":31.365142},{"c":31.455,"h":31.53,"l":31.33,"n":1345,"o":31.33,"t":"2026-10-16T16:15:00Z","v":177916,"vw":31.405547},{"c":31.54,"h":31.54,"l":31.41,"n":1066,"o":31.455,"t":"2026-10-16T16:30:00Z","v":77076,"vw":31.451692},{"c":31.495,"h":31.54,"l":31.42,"n":856,"o":31.54,"t":"2026-10-16T16:45:00Z","v":51023,"vw":31.49659},{"c":31.315,"h":31.5,"l":31.28,"n":1800,"o":31.5,"t":"2026-10-16T17:00:00Z","v":224278,"vw":31.387791},{"c":31.15,"h":31.34,"l":31.12,"n":1327,"o":31.3,"t":"2026-10-16T17:15:00Z","v":85644,"vw":31.246964},{"c":31.16,"h":31.2,"l":31.045,"n":1091,"o":31.15,"t":"2026-10-16T17:30:00Z","v":78226,"vw":31.119083},{"c":31.09,"h":31.25,"l":31.05,"n":899,"o":31.165,"t":"2026-10-16T17:45:00Z","v":41792,"vw":31.126365},{"c":31.17,"h":31.215,"l":31.02,"n":1164,"o":31.075,"t":"2026-10-16T18:00:00Z","v":66761,"vw":31.118926},{"c":31.12,"h":31.2,"l":31.09,"n":959,"o":31.165,"t":"2026-10-16T18:15:00Z","v":58693,"vw":31.135638},{"c":31.07,"h":31.16,"l":31.07,"n":841,"o":31.125,"t":"2026-10-16T18:30:00Z","v":74482,"vw":31.124607},{"c":31.23,"h":31.245,"l":31.07,"n":931,"o":31.1,"t":"2026-10-16T18:45:00Z","v":57876,"vw":31.14778},{"c":31.23,"h":31.275,"l":31.21,"n":1115,"o":31.24,"t":"2026-10-16T19:00:00Z","v":56682,"vw":31.241019},{"c":31.16,"h":31.285,"l":31.135,"n":1630,"o":31.24,"t":"2026-10-16T19:15:00Z","v":103323,"vw":31.196153},{"c":31.15,"h":31.205,"l":30.97,"n":2081,"o":31.17,"t":"2026-10-16T19:30:00Z","v":162373,"vw":31.094205},{"c":31.38,"h":31.39,"l":31.155,"n":4465,"o":31.16,"t":"2026-10-16T19:45:00Z","v":459344,"vw":31.29657},{"c":31.4,"h":31.4,"l":31.4,"n":38,"o":31.4,"t":"2026-10-16T20:00:00Z","v":485067,"vw":31.4},{"c":31.4,"h":31.4,"l":31.4,"n":1,"o":31.4,"t":"2026-10-16T20:30:00Z","v":2767,"vw":31.4},{"c":31.39,"h":31.39,"l":31.25,"n":65,"o":31.25,"t":"2026-10-19T12:00:00Z","v":5126,"vw":31.316147},{"c":31.45,"h":31.45,"l":31.45,"n":14,"o":31.45,"t":"2026-10-19T13:00:00Z","v":121,"vw":31.45},{"c":31.25,"h":31.25,"l":31.2,"n":36,"o":31.2,"t":"2026-10-19T13:15:00Z","v":3372,"vw":31.202092},{"c":31.46,"h":31.68,"l":31.21,"n":621,"o":31.26,"t":"2026-10-19T13:30:00Z","v":52759,"vw":31.379866},{"c":31.43,"h":31.57,"l":31.42,"n":764,"o":31.45,"t":"2026-10-19T13:45:00Z","v":72236,"vw":31.533767},{"c":31.41,"h":31.5,"l":31.31,"n":1007,"o":31.44,"t":"2026-10-19T14:00:00Z","v":69847,"vw":31.432628},{"c":31.335,"h":31.48,"l":31.31,"n":752,"o":31.41,"t":"2026-10-19T14:15:00Z","v":66241,"vw":31.41963},{"c":31.31,"h":31.36,"l":31.23,"n":1196,"o":31.335,"t":"2026-10-19T14:30:00Z","v":111771,"vw":31.315156},{"c":31.3499,"h":31.47,"l":31.31,"n":719,"o":31.31,"t":"2026-10-19T14:45:00Z","v":75864,"vw":31.413119},{"c":31.345,"h":31.385,"l":31.255,"n":1127,"o":31.335,"t":"2026-10-19T15:00:00Z","v":110489,"vw":31.304577},{"c":31.43,"h":31.45,"l":31.345,"n":783,"o":31.345,"t":"2026-10-19T15:15:00Z","v":41459,"vw":31.404517},{"c":31.405,"h":31.435,"l":31.37,"n":789,"o":31.43,"t":"2026-10-19T15:30:00Z","v":40901,"vw":31.400822},{"c":31.375,"h":31.41,"l":31.355,"n":856,"o":31.4,"t":"2026-10-19T15:45:00Z","v":42001,"vw":31.380778},{"c":31.31,"h":31.38,"l":31.31,"n":542,"o":31.375,"t":"2026-10-19T16:00:00Z","v":23996,"vw":31.341067},{"c":31.305,"h":31.34,"l":31.28,"n":617,"o":31.31,"t":"2026-10-19T16:15:00Z","v":25323,"vw":31.309522},{"c":31.21,"h":31.32,"l":31.21,"n":792,"o":31.32,"t":"2026-10-19T16:30:00Z","v":32771,"vw":31.27779},{"c":31.2501,"h":31.26,"l":31.17,"n":637,"o":31.2,"t":"2026-10-19T16:45:00Z","v":25941,"vw":31.208714},{"c":31.26,"h":31.27,"l":31.22,"n":521,"o":31.25,"t":"2026-10-19T17:00:00Z","v":19084,"vw":31.25048},{"c":31.305,"h":31.31,"l":31.24,"n":697,"o":31.25,"t":"2026-10-19T17:15:00Z","v":31020,"vw":31.271255},{"c":31.36,"h":31.37,"l":31.3,"n":567,"o":31.305,"t":"2026-10-19T17:30:00Z","v":29259,"vw":31.339},{"c":31.37,"h":31.39,"l":31.33,"n":687,"o":31.36,"t":"2026-10-19T17:45:00Z","v":25070,"vw":31.359688},{"c":31.27,"h":31.39,"l":31.24,"n":855,"o":31.38,"t":"2026-10-19T18:00:00Z","v":52058,"vw":31.326954},{"c":31.3,"h":31.34,"l":31.265,"n":748,"o":31.265,"t":"2026-10-19T18:15:00Z","v":36553,"vw":31.311343},{"c":31.26,"h":31.33,"l":31.26,"n":754,"o":31.3,"t":"2026-10-19T18:30:00Z","v":41498,"vw":31.293558},{"c":31.275,"h":31.28,"l":31.23,"n":992,"o":31.27,"t":"2026-10-19T18:45:00Z","v":48672,"vw":31.248434},{"c":31.22,"h":31.27,"l":31.19,"n":1096,"o":31.26,"t":"2026-10-19T19:00:00Z","v":222880,"vw":31.239887},{"c":31.24,"h":31.255,"l":31.2,"n":1209,"o":31.225,"t":"2026-10-19T19:15:00Z","v":64625,"vw":31.234605},{"c":31.155,"h":31.27,"l":31.09,"n":1818,"o":31.25,"t":"2026-10-19T19:30:00Z","v":115159,"vw":31.187998},{"c":31.025,"h":31.18,"l":31.01,"n":5030,"o":31.155,"t":"2026-10-19T19:45:00Z","v":456768,"vw":31.080965},{"c":31.04,"h":31.04,"l":31.04,"n":35,"o":31.04,"t":"2026-10-19T20:00:00Z","v":253628,"vw":31.04},{"c":31.04,"h":31.04,"l":31.04,"n":1,"o":31.04,"t":"2026-10-19T20:30:00Z","v":688,"vw":31.04},{"c":31.16,"h":31.16,"l":31.16,"n":2,"o":31.16,"t":"2026-10-20T08:15:00Z","v":161,"vw":31.16},{"c":31.01,"h":31.1,"l":30.95,"n":54,"o":30.95,"t":"2026-10-20T11:00:00Z","v":5213,"vw":31.00733},{"c":31.35,"h":31.365,"l":31.065,"n":894,"o":31.15,"t":"2026-10-20T13:30:00Z","v":168230,"vw":31.241201},{"c":31.335,"h":31.535,"l":31.31,"n":706,"o":31.365,"t":"2026-10-20T13:45:00Z","v":69666,"vw":31.437195},{"c":31.315,"h":31.365,"l":31.13,"n":1594,"o":31.31,"t":"2026-10-20T14:00:00Z","v":1203683,"vw":31.198231},{"c":31.07,"h":31.32,"l":31.05,"n":1294,"o":31.29,"t":"2026-10-20T14:15:00Z","v":87442,"vw":31.156809},{"c":30.98,"h":31.09,"l":30.95,"n":1304,"o":31.05,"t":"2026-10-20T14:30:00Z","v":81897,"vw":31.020417},{"c":30.92,"h":30.975,"l":30.89,"n":1011,"o":30.975,"t":"2026-10-20T14:45:00Z","v":52225,"vw":30.926778},{"c":31,"h":31.01,"l":30.9,"n":1040,"o":30.9,"t":"2026-10-20T15:00:00Z","v":52215,"vw":30.970736},{"c":31,"h":31.05,"l":30.945,"n":1094,"o":31.01,"t":"2026-10-20T15:15:00Z","v":74496,"vw":31.004385},{"c":31,"h":31.025,"l":30.95,"n":769,"o":30.99,"t":"2026-10-20T15:30:00Z","v":48221,"vw":30.986194},{"c":31,"h":31.03,"l":30.97,"n":759,"o":31,"t":"2026-10-20T15:45:00Z","v":47023,"vw":31.005306},{"c":31.03,"h":31.03,"l":30.965,"n":676,"o":30.99,"t":"2026-10-20T16:00:00Z","v":40941,"vw":30.998383},{"c":31.08,"h":31.12,"l":30.99,"n":975,"o":31.03,"t":"2026-10-20T16:15:00Z","v":68220,"vw":31.044183},{"c":31.15,"h":31.15,"l":31.06,"n":683,"o":31.08,"t":"2026-10-20T16:30:00Z","v":40319,"vw":31.100807},{"c":31.11,"h":31.155,"l":31.065,"n":637,"o":31.155,"t":"2026-10-20T16:45:00Z","v":32088,"vw":31.101342},{"c":31.13,"h":31.14,"l":31.025,"n":927,"o":31.11,"t":"2026-10-20T17:00:00Z","v":55741,"vw":31.087899},{"c":31.24,"h":31.26,"l":31.11,"n":1039,"o":31.12,"t":"2026-10-20T17:15:00Z","v":73163,"vw":31.191152},{"c":31.15,"h":31.28,"l":31.15,"n":999,"o":31.25,"t":"2026-10-20T17:30:00Z","v":84066,"vw":31.218162},{"c":31.235,"h":31.265,"l":31.16,"n":891,"o":31.16,"t":"2026-10-20T17:45:00Z","v":67828,"vw":31.223183},{"c":31.3,"h":31.335,"l":31.235,"n":795,"o":31.235,"t":"2026-10-20T18:00:00Z","v":44680,"vw":31.293065},{"c":31.36,"h":31.39,"l":31.29,"n":596,"o":31.29,"t":"2026-10-20T18:15:00Z","v":42529,"vw":31.344306},{"c":31.32,"h":31.36,"l":31.305,"n":629,"o":31.35,"t":"2026-10-20T18:30:00Z","v":39491,"vw":31.328338},{"c":31.315,"h":31.335,"l":31.26,"n":804,"o":31.32,"t":"2026-10-20T18:45:00Z","v":48538,"vw":31.299516},{"c":31.225,"h":31.32,"l":31.215,"n":1013,"o":31.31,"t":"2026-10-20T19:00:00Z","v":76934,"vw":31.269529},{"c":31.18,"h":31.27,"l":31.16,"n":1128,"o":31.225,"t":"2026-10-20T19:15:00Z","v":73266,"vw":31.217402},{"c":31.22,"h":31.235,"l":31.165,"n":1433,"o":31.18,"t":"2026-10-20T19:30:00Z","v":100959,"vw":31.203817},{"c":31.325,"h":31.38,"l":31.205,"n":4348,"o":31.21,"t":"2026-10-20T19:45:00Z","v":400667,"vw":31.321826},{"c":31.33,"h":31.33,"l":31.33,"n":28,"o":31.33,"t":"2026-10-20T20:00:00Z","v":221211,"vw":31.33},{"c":31.22,"h":31.22,"l":31.22,"n":2,"o":31.22,"t":"2026-10-20T20:30:00Z","v":127,"vw":31.22},{"c":31.34,"h":31.34,"l":31.34,"n":1,"o":31.34,"t":"2026-10-21T08:00:00Z","v":100,"vw":31.34},{"c":31.2,"h":31.2,"l":31.15,"n":34,"o":31.2,"t":"2026-10-21T12:15:00Z","v":1624,"vw":31.175},{"c":31.4,"h":31.45,"l":31.25,"n":31,"o":31.25,"t":"2026-10-21T13:00:00Z","v":2300,"vw":31.4011},{"c":31.02,"h":31.45,"l":31.02,"n":13,"o":31.45,"t":"2026-10-21T13:15:00Z","v":2761,"vw":31.173799},{"c":31.25,"h":31.33,"l":30.92,"n":325,"o":31.01,"t":"2026-10-21T13:30:00Z","v":40387,"vw":31.127158},{"c":31.24,"h":31.29,"l":31.17,"n":313,"o":31.24,"t":"2026-10-21T13:45:00Z","v":16277,"vw":31.240141},{"c":31.19,"h":31.251,"l":31.095,"n":434,"o":31.24,"t":"2026-10-21T14:00:00Z","v":24864,"vw":31.140727},{"c":31.275,"h":31.325,"l":31.165,"n":689,"o":31.17,"t":"2026-10-21T14:15:00Z","v":38409,"vw":31.261928},{"c":31.22,"h":31.28,"l":31.165,"n":567,"o":31.275,"t":"2026-10-21T14:30:00Z","v":29364,"vw":31.225777},{"c":31.23,"h":31.31,"l":31.195,"n":641,"o":31.2,"t":"2026-10-21T14:45:00Z","v":27197,"vw":31.255847},{"c":31.29,"h":31.31,"l":31.22,"n":555,"o":31.24,"t":"2026-10-21T15:00:00Z","v":27141,"vw":31.278983},{"c":31.39,"h":31.39,"l":31.28,"n":443,"o":31.28,"t":"2026-10-21T15:15:00Z","v":29496,"vw":31.319595},{"c":31.35,"h":31.395,"l":31.35,"n":410,"o":31.39,"t":"2026-10-21T15:30:00Z","v":17416,"vw":31.375895},{"c":31.36,"h":31.4,"l":31.34,"n":389,"o":31.35,"t":"2026-10-21T15:45:00Z","v":19888,"vw":31.36615},{"c":31.35,"h":31.42,"l":31.33,"n":696,"o":31.375,"t":"2026-10-21T16:00:00Z","v":52130,"vw":31.394292},{"c":31.36,"h":31.38,"l":31.33,"n":277,"o":31.36,"t":"2026-10-21T16:15:00Z","v":16969,"vw":31.363875},{"c":31.39,"h":31.4,"l":31.33,"n":499,"o":31.39,"t":"2026-10-21T16:30:00Z","v":34370,"vw":31.359923},{"c":31.39,"h":31.39,"l":31.3478,"n":306,"o":31.38,"t":"2026-10-21T16:45:00Z","v":14204,"vw":31.366967},{"c":31.365,"h":31.4,"l":31.355,"n":288,"o":31.385,"t":"2026-10-21T17:00:00Z","v":19212,"vw":31.374122},{"c":31.38,"h":31.395,"l":31.36,"n":316,"o":31.365,"t":"2026-10-21T17:15:00Z","v":14765,"vw":31.375636},{"c":31.355,"h":31.45,"l":31.34,"n":555,"o":31.375,"t":"2026-10-21T17:30:00Z","v":28943,"vw":31.388565},{"c":31.41,"h":31.48,"l":31.355,"n":438,"o":31.355,"t":"2026-10-21T17:45:00Z","v":24946,"vw":31.407125},{"c":31.4,"h":31.46,"l":31.38,"n":453,"o":31.43,"t":"2026-10-21T18:00:00Z","v":22845,"vw":31.438215},{"c":31.36,"h":31.415,"l":31.36,"n":513,"o":31.4,"t":"2026-10-21T18:15:00Z","v":35371,"vw":31.38827},{"c":31.3927,"h":31.45,"l":31.37,"n":713,"o":31.375,"t":"2026-10-21T18:30:00Z","v":40178,"vw":31.415318},{"c":31.315,"h":31.425,"l":31.3,"n":952,"o":31.4,"t":"2026-10-21T18:45:00Z","v":81864,"vw":31.373759},{"c":31.175,"h":31.31,"l":31.175,"n":1168,"o":31.31,"t":"2026-10-21T19:00:00Z","v":95767,"vw":31.238895},{"c":31.22,"h":31.25,"l":31.145,"n":1127,"o":31.175,"t":"2026-10-21T19:15:00Z","v":97620,"vw":31.179331},{"c":31.335,"h":31.34,"l":31.2,"n":1136,"o":31.22,"t":"2026-10-21T19:30:00Z","v":94757,"vw":31.277536},{"c":31.44,"h":31.465,"l":31.31,"n":3416,"o":31.345,"t":"2026-10-21T19:45:00Z","v":336197,"vw":31.413304},{"c":31.44,"h":31.44,"l":31.44,"n":44,"o":31.44,"t":"2026-10-21T20:00:00Z","v":556172,"vw":31.44},{"c":31.35,"h":31.45,"l":31.3,"n":56,"o":31.45,"t":"2026-10-22T11:00:00Z","v":3986,"vw":31.343595},{"c":31.35,"h":31.35,"l":31.35,"n":5,"o":31.35,"t":"2026-10-22T11:30:00Z","v":693,"vw":31.35},{"c":31.37,"h":31.37,"l":31.1,"n":30,"o":31.15,"t":"2026-10-22T12:00:00Z","v":3983,"vw":31.140972},{"c":31.88,"h":32.04,"l":31.48,"n":1571,"o":31.49,"t":"2026-10-22T13:30:00Z","v":152495,"vw":31.85102},{"c":31.99,"h":32.0299,"l":31.83,"n":621,"o":31.93,"t":"2026-10-22T13:45:00Z","v":49944,"vw":31.97059},{"c":31.89,"h":32.02,"l":31.89,"n":878,"o":32.02,"t":"2026-10-22T14:00:00Z","v":79759,"vw":31.960628},{"c":31.74,"h":31.93,"l":31.7,"n":862,"o":31.905,"t":"2026-10-22T14:15:00Z","v":39639,"vw":31.78331},{"c":31.61,"h":31.79,"l":31.5157,"n":862,"o":31.74,"t":"2026-10-22T14:30:00Z","v":81841,"vw":31.590786},{"c":31.75,"h":31.79,"l":31.62,"n":479,"o":31.62,"t":"2026-10-22T14:45:00Z","v":17801,"vw":31.709005},{"c":31.735,"h":31.76,"l":31.68,"n":760,"o":31.75,"t":"2026-10-22T15:00:00Z","v":38142,"vw":31.72308},{"c":31.755,"h":31.77,"l":31.69,"n":753,"o":31.745,"t":"2026-10-22T15:15:00Z","v":35643,"vw":31.715297},{"c":31.805,"h":31.83,"l":31.735,"n":905,"o":31.755,"t":"2026-10-22T15:30:00Z","v":96898,"vw":31.784603},{"c":31.815,"h":31.87,"l":31.795,"n":702,"o":31.815,"t":"2026-10-22T15:45:00Z","v":35565,"vw":31.828282},{"c":31.855,"h":31.92,"l":31.82,"n":746,"o":31.82,"t":"2026-10-22T16:00:00Z","v":46380,"vw":31.872667},{"c":31.775,"h":31.89,"l":31.76,"n":474,"o":31.852,"t":"2026-10-22T16:15:00Z","v":24894,"vw":31.816976},{"c":31.6,"h":31.775,"l":31.6,"n":617,"o":31.775,"t":"2026-10-22T16:30:00Z","v":39239,"vw":31.654026},{"c":31.56,"h":31.6,"l":31.49,"n":841,"o":31.6,"t":"2026-10-22T16:45:00Z","v":45204,"vw":31.54924},{"c":31.61,"h":31.61,"l":31.52,"n":1001,"o":31.56,"t":"2026-10-22T17:00:00Z","v":64524,"vw":31.563935},{"c":31.59,"h":31.62,"l":31.55,"n":906,"o":31.61,"t":"2026-10-22T17:15:00Z","v":75012,"vw":31.594498},{"c":31.705,"h":31.72,"l":31.6,"n":870,"o":31.6,"t":"2026-10-22T17:30:00Z","v":60775,"vw":31.655197},{"c":31.79,"h":31.79,"l":31.6605,"n":1189,"o":31.705,"t":"2026-10-22T17:45:00Z","v":61682,"vw":31.718172},{"c":31.895,"h":31.96,"l":31.79,"n":983,"o":31.79,"t":"2026-10-22T18:00:00Z","v":45486,"vw":31.867638},{"c":31.855,"h":31.92,"l":31.83,"n":850,"o":31.895,"t":"2026-10-22T18:15:00Z","v":39542,"vw":31.878335},{"c":31.75,"h":31.85,"l":31.71,"n":848,"o":31.85,"t":"2026-10-22T18:30:00Z","v":37290,"vw":31.772323},{"c":31.76,"h":31.8,"l":31.73,"n":1488,"o":31.755,"t":"2026-10-22T18:45:00Z","v":91179,"vw":31.770895},{"c":31.795,"h":31.81,"l":31.76,"n":1444,"o":31.77,"t":"2026-10-22T19:00:00Z","v":78315,"vw":31.78378},{"c":31.87,"h":31.87,"l":31.76,"n":1562,"o":31.795,"t":"2026-10-22T19:15:00Z","v":84103,"vw":31.815476},{"c":31.64,"h":31.87,"l":31.63,"n":2062,"o":31.87,"t":"2026-10-22T19:30:00Z","v":116539,"vw":31.728826},{"c":31.7,"h":31.71,"l":31.5423,"n":4802,"o":31.64,"t":"2026-10-22T19:45:00Z","v":370562,"vw":31.624369},{"c":31.69,"h":31.69,"l":31.69,"n":27,"o":31.69,"t":"2026-10-22T20:00:00Z","v":201583,"vw":31.69},{"c":31.69,"h":31.69,"l":31.69,"n":2,"o":31.69,"t":"2026-10-22T20:30:00Z","v":600,"vw":31.69}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.41075015613090393,"strike":38.88083281289698,"iv":0.635742290768043,"gamma":0.041001129671212826,"theta":-0.023448487900311295,"vega":0.020646375909047148,"rho":0.0033131509897197185,"breakevenPct":23.987323979261248},{"delta":0.2,"premium":0.6318753189732095,"strike":38.14374893675597,"iv":0.6900733741978875,"gamma":0.045372642936845994,"theta":-0.030567444989442836,"vega":0.024799224286319855,"rho":0.004377230292469189,"breakevenPct":22.359180358880323},{"delta":0.25,"premium":0.6345246138751358,"strike":35.57147683250815,"iv":0.5215359326792073,"gamma":0.07033956766396399,"theta":-0.02629925880377744,"vega":0.0282022082245739,"rho":0.005557041182626344,"breakevenPct":14.250556788839631},{"delta":0.3,"premium":1.1198086690519746,"strike":36.20765323792102,"iv":0.7349432958335673,"gamma":0.05327645996122278,"theta":-0.040534705060014956,"vega":0.030906587046383476,"rho":0.006472107970535211,"breakevenPct":17.789403303796128},{"delta":0.35,"premium":1.2381545562016651,"strike":34.95549640429232,"iv":0.6618129253753082,"gamma":0.06345954587043551,"theta":-0.03823557980636039,"vega":0.03254619325114256,"rho":0.007606975701799017,"breakevenPct":14.211583971265338},{"delta":0.4,"premium":1.3627695231418622,"strike":33.805204401767426,"iv":0.5961582633898328,"gamma":0.07324804829959111,"theta":-0.03615582697908957,"vega":0.03410725604458811,"rho":0.008738541795853894,"breakevenPct":10.974988718552503},{"delta":0.45,"premium":1.3644736842105263,"strike":32.73684210526316,"iv":0.495778947368421,"gamma":0.09323157894736844,"theta":-0.031515789473684205,"vega":0.035305263157894735,"rho":0.009942421012026324,"breakevenPct":7.609074753782533},{"delta":0.5,"premium":1.1412052667116812,"strike":31.945982444294394,"iv":0.33992667116812963,"gamma":0.1310803511141121,"theta":-0.022356920999324778,"vega":0.03548116137744767,"rho":0.011280823072230843,"breakevenPct":4.408923038832677},{"delta":0.55,"premium":1.2424881836596895,"strike":31.60837272113437,"iv":0.3182183659689399,"gamma":0.13783254557731264,"theta":-0.020837677245104658,"vega":0.03473841998649561,"rho":0.012439634317663786,"breakevenPct":3.6631773581383884},{"delta":0.6,"premium":1.3437711006076976,"strike":31.27076299797434,"iv":0.29651006076975017,"gamma":0.14458474004051317,"theta":-0.019318433490884537,"vega":0.03399567859554355,"rho":0.013598445563096728,"breakevenPct":2.9174316774441014},{"delta":0.65,"premium":1.5127659574468086,"strike":30.89969604863222,"iv":0.28600091185410337,"gamma":0.14544620060790273,"theta":-0.018260486322188452,"vega":0.03295866261398176,"rho":0.014718334569951417,"breakevenPct":2.2797791293121588},{"delta":0.7,"premium":1.9560283687943256,"strike":30.393110435663626,"iv":0.3208540020263424,"gamma":0.12244721377912869,"theta":-0.019071023302938195,"vega":0.030729685916919963,"rho":0.01568056885286792,"breakevenPct":2.079958360548909},{"delta":0.75,"premium":2.402050113895216,"strike":29.87243735763098,"iv":0.35024715261958994,"gamma":0.10124510250569477,"theta":-0.019342824601366743,"vega":0.028221867881548977,"rho":0.016635778943104584,"breakevenPct":1.844390885219919},{"delta":0.8,"premium":2.8576309794988615,"strike":29.302961275626423,"iv":0.36072551252847385,"gamma":0.08626788154897493,"theta":-0.017748291571753984,"vega":0.024748063781321182,"rho":0.017566655222986064,"breakevenPct":1.4849866050024725},{"delta":0.85,"premium":3.386187050359712,"strike":28.663309352517985,"iv":0.3685894964028777,"gamma":0.07018575539568346,"theta":-0.015586906474820144,"vega":0.020610503597122305,"rho":0.018440311331012725,"breakevenPct":1.134415913151459},{"delta":0.9,"premium":4.686866359447009,"strike":27.281105990783406,"iv":0.44595990783410183,"gamma":0.048376958525345584,"theta":-0.014347926267281114,"vega":0.01565069124423963,"rho":0.01871644561180654,"breakevenPct":0.8771610925541575}],"put":[{"delta":0.1,"premium":1.075,"strike":18.194835267555117,"iv":1.983094448449258,"gamma":0.009986295466150744,"theta":-0.0532197821551345,"vega":0.015599468142205206,"rho":-0.0033772154333743458,"breakevenPct":45.97716860979769},{"delta":0.15,"premium":1.075,"strike":23.25120048049789,"iv":1.307771270201621,"gamma":0.02009864747691301,"theta":-0.04639363333858794,"vega":0.02072627745950671,"rho":-0.004656707751396777,"breakevenPct":30.021456356901577},{"delta":0.2,"premium":0.44894004735347826,"strike":29.022269811491608,"iv":0.41885954657898605,"gamma":0.07512486707257239,"theta":-0.017331908553009395,"vega":0.024830411543620826,"rho":-0.0055693442431573245,"breakevenPct":9.834869788140967},{"delta":0.25,"premium":0.8164435272998144,"strike":29.364133513767268,"iv":0.5031394253975223,"gamma":0.07067561285139323,"theta":-0.023859213254754357,"vega":0.027616980933963194,"rho":-0.0070830654466520985,"breakevenPct":9.915777890604438},{"delta":0.3,"premium":1.1839470072461504,"strike":29.70599721604293,"iv":0.5874193042160587,"gamma":0.06622635863021407,"theta":-0.030386517956499322,"vega":0.030403550324305563,"rho":-0.008596786650146872,"breakevenPct":9.99668599306791},{"delta":0.35,"premium":1.554606240713224,"strike":30.104011887072808,"iv":0.6622402674591382,"gamma":0.06254561664190193,"theta":-0.036332838038632985,"vega":0.032997622585438334,"rho":-0.010117942317367155,"breakevenPct":9.910364006438677},{"delta":0.4,"premium":1.9446508172362558,"strike":30.84695393759287,"iv":0.6789564635958395,"gamma":0.06358573551263001,"theta":-0.038710252600297174,"vega":0.03440921248142645,"rho":-0.011684766833186987,"breakevenPct":8.796771472525677},{"delta":0.45,"premium":1.7567567567567566,"strike":31.41268191268191,"iv":0.5470816008316007,"gamma":0.08946881496881498,"theta":-0.031235239085239078,"vega":0.03507141372141372,"rho":-0.0128570610977407,"breakevenPct":6.4186647020348495},{"delta":0.5,"premium":1.4189189189189186,"strike":31.93243243243243,"iv":0.3766554054054052,"gamma":0.12179729729729732,"theta":-0.021204054054054046,"vega":0.03553918918918919,"rho":-0.01392699612833872,"breakevenPct":3.712484968401662},{"delta":0.55,"premium":2.4097845601436276,"strike":32.78096947935368,"iv":0.5167854578096949,"gamma":0.08890394973070015,"theta":-0.029271633752244168,"vega":0.03528761220825853,"rho":-0.015884876323185342,"breakevenPct":4.161612750993838},{"delta":0.6,"premium":2.7118942731277533,"strike":33.23788546255506,"iv":0.5173872246696036,"gamma":0.08378105726872247,"theta":-0.02826035242290749,"vega":0.033962995594713656,"rho":-0.017365978266165698,"breakevenPct":3.673110793855122},{"delta":0.65,"premium":2.7276274386406545,"strike":33.55254877281309,"iv":0.4579787916928886,"gamma":0.0907665827564506,"theta":-0.02344600377595972,"vega":0.03232674638137193,"rho":-0.0186503762805501,"breakevenPct":2.7298159224599727},{"delta":0.7,"premium":2.7433606041535556,"strike":33.86721208307112,"iv":0.39857035871617374,"gamma":0.09775210824417872,"theta":-0.018631655129011958,"vega":0.03069049716803021,"rho":-0.019934774294934496,"breakevenPct":1.7865210510648253},{"delta":0.75,"premium":3.1546000000000003,"strike":34.4624,"iv":0.38834304000000003,"gamma":0.09154447999999998,"theta":-0.01599888,"vega":0.028242879999999998,"rho":-0.021498726622675032,"breakevenPct":1.2060586935941975},{"delta":0.8,"premium":4.071418338108884,"strike":35.46991404011462,"iv":0.4280148997134671,"gamma":0.07347535816618908,"theta":-0.015206017191977077,"vega":0.024978223495702,"rho":-0.023431370913293496,"breakevenPct":0.9198620952801204},{"delta":0.85,"premium":5.949124726477022,"strike":37.42013129102845,"iv":0.5170199124726476,"gamma":0.05060196936542671,"theta":-0.014874835886214445,"vega":0.020754704595186,"rho":-0.026109109519186373,"breakevenPct":0.6910490231889539},{"delta":0.9,"premium":6.8233606557377025,"strike":38.43032786885246,"iv":0.4989864754098359,"gamma":0.03933934426229509,"theta":-0.009766803278688518,"vega":0.015604918032786881,"rho":-0.02801954409127887,"breakevenPct":0.2620157364633876}]},"raw":{"call":[{"delta":0.15,"premium":0.41075015613090393,"strike":38.88083281289698,"iv":0.635742290768043,"gamma":0.041001129671212826,"theta":-0.023448487900311295,"vega":0.020646375909047148,"rho":0.0033131509897197185,"breakevenPct":23.987323979261248},{"delta":0.2,"premium":0.6318753189732095,"strike":38.14374893675597,"iv":0.6900733741978875,"gamma":0.045372642936845994,"theta":-0.030567444989442836,"vega":0.024799224286319855,"rho":0.004377230292469189,"breakevenPct":22.359180358880323},{"delta":0.25,"premium":0.6345246138751358,"strike":35.57147683250815,"iv":0.5215359326792073,"gamma":0.07033956766396399,"theta":-0.02629925880377744,"vega":0.0282022082245739,"rho":0.005557041182626344,"breakevenPct":14.250556788839631},{"delta":0.3,"premium":1.1198086690519746,"strike":36.20765323792102,"iv":0.7349432958335673,"gamma":0.05327645996122278,"theta":-0.040534705060014956,"vega":0.030906587046383476,"rho":0.006472107970535211,"breakevenPct":17.789403303796128},{"delta":0.35,"premium":1.2381545562016651,"strike":34.95549640429232,"iv":0.6618129253753082,"gamma":0.06345954587043551,"theta":-0.03823557980636039,"vega":0.03254619325114256,"rho":0.007606975701799017,"breakevenPct":14.211583971265338},{"delta":0.4,"premium":1.3627695231418622,"strike":33.805204401767426,"iv":0.5961582633898328,"gamma":0.07324804829959111,"theta":-0.03615582697908957,"vega":0.03410725604458811,"rho":0.008738541795853894,"breakevenPct":10.974988718552503},{"delta":0.45,"premium":1.3644736842105263,"strike":32.73684210526316,"iv":0.495778947368421,"gamma":0.09323157894736844,"theta":-0.031515789473684205,"vega":0.035305263157894735,"rho":0.009942421012026324,"breakevenPct":7.609074753782533},{"delta":0.5,"premium":1.1412052667116812,"strike":31.945982444294394,"iv":0.33992667116812963,"gamma":0.1310803511141121,"theta":-0.022356920999324778,"vega":0.03548116137744767,"rho":0.011280823072230843,"breakevenPct":4.408923038832677},{"delta":0.55,"premium":1.2424881836596895,"strike":31.60837272113437,"iv":0.3182183659689399,"gamma":0.13783254557731264,"theta":-0.020837677245104658,"vega":0.03473841998649561,"rho":0.012439634317663786,"breakevenPct":3.6631773581383884},{"delta":0.6,"premium":1.3437711006076976,"strike":31.27076299797434,"iv":0.29651006076975017,"gamma":0.14458474004051317,"theta":-0.019318433490884537,"vega":0.03399567859554355,"rho":0.013598445563096728,"breakevenPct":2.9174316774441014},{"delta":0.65,"premium":1.5127659574468086,"strike":30.89969604863222,"iv":0.28600091185410337,"gamma":0.14544620060790273,"theta":-0.018260486322188452,"vega":0.03295866261398176,"rho":0.014718334569951417,"breakevenPct":2.2797791293121588},{"delta":0.7,"premium":1.9560283687943256,"strike":30.393110435663626,"iv":0.3208540020263424,"gamma":0.12244721377912869,"theta":-0.019071023302938195,"vega":0.030729685916919963,"rho":0.01568056885286792,"breakevenPct":2.079958360548909},{"delta":0.75,"premium":2.402050113895216,"strike":29.87243735763098,"iv":0.35024715261958994,"gamma":0.10124510250569477,"theta":-0.019342824601366743,"vega":0.028221867881548977,"rho":0.016635778943104584,"breakevenPct":1.844390885219919},{"delta":0.8,"premium":2.8576309794988615,"strike":29.302961275626423,"iv":0.36072551252847385,"gamma":0.08626788154897493,"theta":-0.017748291571753984,"vega":0.024748063781321182,"rho":0.017566655222986064,"breakevenPct":1.4849866050024725},{"delta":0.85,"premium":3.386187050359712,"strike":28.663309352517985,"iv":0.3685894964028777,"gamma":0.07018575539568346,"theta":-0.015586906474820144,"vega":0.020610503597122305,"rho":0.018440311331012725,"breakevenPct":1.134415913151459},{"delta":0.9,"premium":4.686866359447009,"strike":27.281105990783406,"iv":0.44595990783410183,"gamma":0.048376958525345584,"theta":-0.014347926267281114,"vega":0.01565069124423963,"rho":0.01871644561180654,"breakevenPct":0.8771610925541575}],"put":[{"delta":0.1,"premium":1.075,"strike":18.194835267555117,"iv":1.983094448449258,"gamma":0.009986295466150744,"theta":-0.0532197821551345,"vega":0.015599468142205206,"rho":-0.0033772154333743458,"breakevenPct":45.97716860979769},{"delta":0.15,"premium":1.075,"strike":23.25120048049789,"iv":1.307771270201621,"gamma":0.02009864747691301,"theta":-0.04639363333858794,"vega":0.02072627745950671,"rho":-0.004656707751396777,"breakevenPct":30.021456356901577},{"delta":0.2,"premium":0.44894004735347826,"strike":29.022269811491608,"iv":0.41885954657898605,"gamma":0.07512486707257239,"theta":-0.017331908553009395,"vega":0.024830411543620826,"rho":-0.0055693442431573245,"breakevenPct":9.834869788140967},{"delta":0.25,"premium":0.8164435272998144,"strike":29.364133513767268,"iv":0.5031394253975223,"gamma":0.07067561285139323,"theta":-0.023859213254754357,"vega":0.027616980933963194,"rho":-0.0070830654466520985,"breakevenPct":9.915777890604438},{"delta":0.3,"premium":1.1839470072461504,"strike":29.70599721604293,"iv":0.5874193042160587,"gamma":0.06622635863021407,"theta":-0.030386517956499322,"vega":0.030403550324305563,"rho":-0.008596786650146872,"breakevenPct":9.99668599306791},{"delta":0.35,"premium":1.554606240713224,"strike":30.104011887072808,"iv":0.6622402674591382,"gamma":0.06254561664190193,"theta":-0.036332838038632985,"vega":0.032997622585438334,"rho":-0.010117942317367155,"breakevenPct":9.910364006438677},{"delta":0.4,"premium":1.9446508172362558,"strike":30.84695393759287,"iv":0.6789564635958395,"gamma":0.06358573551263001,"theta":-0.038710252600297174,"vega":0.03440921248142645,"rho":-0.011684766833186987,"breakevenPct":8.796771472525677},{"delta":0.45,"premium":1.7567567567567566,"strike":31.41268191268191,"iv":0.5470816008316007,"gamma":0.08946881496881498,"theta":-0.031235239085239078,"vega":0.03507141372141372,"rho":-0.0128570610977407,"breakevenPct":6.4186647020348495},{"delta":0.5,"premium":1.4189189189189186,"strike":31.93243243243243,"iv":0.3766554054054052,"gamma":0.12179729729729732,"theta":-0.021204054054054046,"vega":0.03553918918918919,"rho":-0.01392699612833872,"breakevenPct":3.712484968401662},{"delta":0.55,"premium":2.4097845601436276,"strike":32.78096947935368,"iv":0.5167854578096949,"gamma":0.08890394973070015,"theta":-0.029271633752244168,"vega":0.03528761220825853,"rho":-0.015884876323185342,"breakevenPct":4.161612750993838},{"delta":0.6,"premium":2.7118942731277533,"strike":33.23788546255506,"iv":0.5173872246696036,"gamma":0.08378105726872247,"theta":-0.02826035242290749,"vega":0.033962995594713656,"rho":-0.017365978266165698,"breakevenPct":3.673110793855122},{"delta":0.65,"premium":2.7276274386406545,"strike":33.55254877281309,"iv":0.4579787916928886,"gamma":0.0907665827564506,"theta":-0.02344600377595972,"vega":0.03232674638137193,"rho":-0.0186503762805501,"breakevenPct":2.7298159224599727},{"delta":0.7,"premium":2.7433606041535556,"strike":33.86721208307112,"iv":0.39857035871617374,"gamma":0.09775210824417872,"theta":-0.018631655129011958,"vega":0.03069049716803021,"rho":-0.019934774294934496,"breakevenPct":1.7865210510648253},{"delta":0.75,"premium":3.1546000000000003,"strike":34.4624,"iv":0.38834304000000003,"gamma":0.09154447999999998,"theta":-0.01599888,"vega":0.028242879999999998,"rho":-0.021498726622675032,"breakevenPct":1.2060586935941975},{"delta":0.8,"premium":4.071418338108884,"strike":35.46991404011462,"iv":0.4280148997134671,"gamma":0.07347535816618908,"theta":-0.015206017191977077,"vega":0.024978223495702,"rho":-0.023431370913293496,"breakevenPct":0.9198620952801204},{"delta":0.85,"premium":5.949124726477022,"strike":37.42013129102845,"iv":0.5170199124726476,"gamma":0.05060196936542671,"theta":-0.014874835886214445,"vega":0.020754704595186,"rho":-0.026109109519186373,"breakevenPct":0.6910490231889539},{"delta":0.9,"premium":6.8233606557377025,"strike":38.43032786885246,"iv":0.4989864754098359,"gamma":0.03933934426229509,"theta":-0.009766803278688518,"vega":0.015604918032786881,"rho":-0.02801954409127887,"breakevenPct":0.2620157364633876}]}},"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"}}