{"symbol":"AMZZ","url":"https://intraalpha.com/companies/AMZZ","capturedAt":"2026-10-22T20:45:10.260Z","state":"partial","quote":{"symbol":"AMZZ","last_price":31.84,"prev_close":35.045,"regular_close":31.8033,"change":-3.205,"change_pct":-9.1454,"regular_change":-3.2417,"regular_change_pct":-9.2501,"extended_change":0.0367,"extended_change_pct":0.1154,"bid":31.8,"ask":32.11,"bid_size":600,"ask_size":400,"volume":96124,"vwap":32.293919,"open":33.465,"high":33.5235,"low":31.21,"close":31.8033,"trade_count":976,"last_trade_at":"2026-10-22T20:41:23.30170818Z","last_quote_at":"2026-10-22T20:44:49.838618502Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:45:02.890323229-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:57:45.566Z","bars":[{"c":31.96,"h":31.98,"l":31.96,"n":10,"o":31.98,"t":"2026-10-15T08:00:00Z","v":439,"vw":31.971188},{"c":31.76,"h":31.76,"l":31.76,"n":1,"o":31.76,"t":"2026-10-15T09:10:00Z","v":120,"vw":31.76},{"c":31.85,"h":31.85,"l":31.85,"n":1,"o":31.85,"t":"2026-10-15T09:15:00Z","v":190,"vw":31.85},{"c":31.7,"h":31.7,"l":31.7,"n":2,"o":31.7,"t":"2026-10-15T10:45:00Z","v":176,"vw":31.7},{"c":31.68,"h":31.68,"l":31.68,"n":2,"o":31.68,"t":"2026-10-15T11:00:00Z","v":210,"vw":31.68},{"c":31.61,"h":31.61,"l":31.61,"n":2,"o":31.61,"t":"2026-10-15T11:25:00Z","v":384,"vw":31.61},{"c":31.97,"h":31.97,"l":31.97,"n":1,"o":31.97,"t":"2026-10-15T11:50:00Z","v":100,"vw":31.97},{"c":31.86,"h":31.86,"l":31.86,"n":2,"o":31.86,"t":"2026-10-15T12:30:00Z","v":202,"vw":31.86},{"c":31.99,"h":31.99,"l":31.99,"n":2,"o":31.99,"t":"2026-10-15T12:40:00Z","v":405,"vw":31.99},{"c":31.45,"h":31.69,"l":31.45,"n":19,"o":31.68,"t":"2026-10-15T12:50:00Z","v":2199,"vw":31.6055},{"c":31.6,"h":31.6,"l":31.6,"n":2,"o":31.6,"t":"2026-10-15T12:55:00Z","v":375,"vw":31.6},{"c":32.18,"h":32.18,"l":32.18,"n":1,"o":32.18,"t":"2026-10-15T13:20:00Z","v":500,"vw":32.18},{"c":31.92,"h":31.92,"l":31.92,"n":4,"o":31.92,"t":"2026-10-15T13:25:00Z","v":301,"vw":31.92},{"c":31.6,"h":32.08,"l":31.595,"n":67,"o":32.08,"t":"2026-10-15T13:30:00Z","v":7500,"vw":31.778849},{"c":31.9369,"h":31.9369,"l":31.73,"n":9,"o":31.73,"t":"2026-10-15T13:35:00Z","v":677,"vw":31.81638},{"c":32.16,"h":32.16,"l":32.16,"n":2,"o":32.16,"t":"2026-10-15T13:45:00Z","v":311,"vw":32.16},{"c":31.715,"h":31.95,"l":31.715,"n":15,"o":31.95,"t":"2026-10-15T13:50:00Z","v":960,"vw":31.784779},{"c":31.8051,"h":31.8051,"l":31.72,"n":11,"o":31.72,"t":"2026-10-15T13:55:00Z","v":1892,"vw":31.775424},{"c":32.3633,"h":32.385,"l":32.12,"n":15,"o":32.12,"t":"2026-10-15T14:00:00Z","v":1514,"vw":32.325112},{"c":32.36,"h":32.5,"l":32.36,"n":15,"o":32.4699,"t":"2026-10-15T14:05:00Z","v":1801,"vw":32.442838},{"c":32.47,"h":32.58,"l":32.47,"n":23,"o":32.5,"t":"2026-10-15T14:10:00Z","v":2102,"vw":32.493627},{"c":32.45,"h":32.45,"l":32.43,"n":5,"o":32.43,"t":"2026-10-15T14:15:00Z","v":1302,"vw":32.434655},{"c":32.505,"h":32.54,"l":32.365,"n":16,"o":32.54,"t":"2026-10-15T14:20:00Z","v":2783,"vw":32.483676},{"c":32.53,"h":32.59,"l":32.515,"n":8,"o":32.515,"t":"2026-10-15T14:25:00Z","v":3624,"vw":32.579174},{"c":32.5119,"h":32.57,"l":32.5119,"n":7,"o":32.57,"t":"2026-10-15T14:30:00Z","v":547,"vw":32.52614},{"c":32.4,"h":32.4,"l":32.4,"n":9,"o":32.4,"t":"2026-10-15T14:35:00Z","v":156,"vw":32.4},{"c":32.43,"h":32.47,"l":32.41,"n":14,"o":32.47,"t":"2026-10-15T14:40:00Z","v":1000,"vw":32.431116},{"c":32.4,"h":32.6151,"l":32.4,"n":6,"o":32.6151,"t":"2026-10-15T14:45:00Z","v":831,"vw":32.57925},{"c":32.4,"h":32.4,"l":32.4,"n":1,"o":32.4,"t":"2026-10-15T14:50:00Z","v":100,"vw":32.4},{"c":32.79,"h":32.79,"l":32.6032,"n":5,"o":32.6032,"t":"2026-10-15T15:00:00Z","v":326,"vw":32.67792},{"c":32.825,"h":32.89,"l":32.8,"n":5,"o":32.8,"t":"2026-10-15T15:05:00Z","v":1237,"vw":32.811021},{"c":33,"h":33,"l":32.94,"n":5,"o":32.95,"t":"2026-10-15T15:10:00Z","v":702,"vw":32.962857},{"c":33.03,"h":33.03,"l":33.02,"n":3,"o":33.02,"t":"2026-10-15T15:15:00Z","v":350,"vw":33.027143},{"c":32.88,"h":32.945,"l":32.88,"n":6,"o":32.945,"t":"2026-10-15T15:20:00Z","v":822,"vw":32.899182},{"c":32.865,"h":32.865,"l":32.865,"n":5,"o":32.865,"t":"2026-10-15T15:25:00Z","v":1082,"vw":32.865},{"c":32.78,"h":32.78,"l":32.78,"n":4,"o":32.78,"t":"2026-10-15T15:30:00Z","v":312,"vw":32.78},{"c":32.8013,"h":32.8013,"l":32.745,"n":5,"o":32.745,"t":"2026-10-15T15:35:00Z","v":671,"vw":32.791917},{"c":32.72,"h":32.72,"l":32.7,"n":2,"o":32.7,"t":"2026-10-15T15:45:00Z","v":500,"vw":32.716},{"c":32.7976,"h":32.7976,"l":32.7976,"n":3,"o":32.7976,"t":"2026-10-15T16:05:00Z","v":418,"vw":32.7976},{"c":32.82,"h":32.82,"l":32.82,"n":1,"o":32.82,"t":"2026-10-15T16:10:00Z","v":1100,"vw":32.82},{"c":32.491,"h":32.491,"l":32.46,"n":7,"o":32.46,"t":"2026-10-15T16:35:00Z","v":375,"vw":32.4755},{"c":32.66,"h":32.66,"l":32.59,"n":3,"o":32.59,"t":"2026-10-15T16:40:00Z","v":205,"vw":32.625},{"c":32.68,"h":32.755,"l":32.63,"n":15,"o":32.755,"t":"2026-10-15T16:50:00Z","v":444,"vw":32.705},{"c":32.8,"h":32.8,"l":32.8,"n":9,"o":32.8,"t":"2026-10-15T16:55:00Z","v":900,"vw":32.8},{"c":32.92,"h":32.92,"l":32.92,"n":1,"o":32.92,"t":"2026-10-15T17:05:00Z","v":150,"vw":32.92},{"c":33.1,"h":33.1,"l":33.1,"n":3,"o":33.1,"t":"2026-10-15T17:20:00Z","v":310,"vw":33.1},{"c":32.7705,"h":32.7705,"l":32.7705,"n":3,"o":32.7705,"t":"2026-10-15T17:25:00Z","v":308,"vw":32.7705},{"c":33.055,"h":33.07,"l":32.96,"n":7,"o":32.96,"t":"2026-10-15T17:35:00Z","v":750,"vw":33.020714},{"c":33.1,"h":33.1,"l":33.02,"n":6,"o":33.02,"t":"2026-10-15T17:55:00Z","v":1120,"vw":33.064286},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-10-15T18:00:00Z","v":200,"vw":33},{"c":32.92,"h":32.93,"l":32.91,"n":8,"o":32.92,"t":"2026-10-15T18:05:00Z","v":1808,"vw":32.92},{"c":32.9939,"h":32.9939,"l":32.9,"n":3,"o":32.9,"t":"2026-10-15T18:10:00Z","v":802,"vw":32.935213},{"c":32.95,"h":32.95,"l":32.87,"n":6,"o":32.87,"t":"2026-10-15T18:15:00Z","v":501,"vw":32.91},{"c":32.94,"h":32.94,"l":32.93,"n":3,"o":32.93,"t":"2026-10-15T18:45:00Z","v":205,"vw":32.935},{"c":33,"h":33,"l":33,"n":4,"o":33,"t":"2026-10-15T18:50:00Z","v":641,"vw":33},{"c":32.95,"h":32.95,"l":32.95,"n":1,"o":32.95,"t":"2026-10-15T18:55:00Z","v":1500,"vw":32.95},{"c":33.1,"h":33.1,"l":33.09,"n":2,"o":33.09,"t":"2026-10-15T19:00:00Z","v":290,"vw":33.096552},{"c":33.17,"h":33.23,"l":33.17,"n":8,"o":33.2,"t":"2026-10-15T19:05:00Z","v":2402,"vw":33.215833},{"c":33.33,"h":33.33,"l":33.33,"n":2,"o":33.33,"t":"2026-10-15T19:20:00Z","v":120,"vw":33.33},{"c":33.2,"h":33.21,"l":33.2,"n":5,"o":33.2,"t":"2026-10-15T19:30:00Z","v":1402,"vw":33.200714},{"c":33.21,"h":33.225,"l":33.155,"n":9,"o":33.155,"t":"2026-10-15T19:35:00Z","v":585,"vw":33.202},{"c":33.095,"h":33.1,"l":33.095,"n":10,"o":33.1,"t":"2026-10-15T19:50:00Z","v":266,"vw":33.0975},{"c":33.1,"h":33.18,"l":33.1,"n":19,"o":33.145,"t":"2026-10-15T19:55:00Z","v":5915,"vw":33.129246},{"c":33.25,"h":33.25,"l":33.25,"n":4,"o":33.25,"t":"2026-10-16T11:05:00Z","v":228,"vw":33.25},{"c":32.59,"h":32.73,"l":32.59,"n":13,"o":32.6,"t":"2026-10-16T12:35:00Z","v":2356,"vw":32.623814},{"c":33.02,"h":33.3,"l":33.02,"n":11,"o":33.3,"t":"2026-10-16T13:30:00Z","v":960,"vw":33.268182},{"c":32.66,"h":32.68,"l":32.66,"n":4,"o":32.68,"t":"2026-10-16T13:45:00Z","v":1601,"vw":32.66125},{"c":32.91,"h":32.91,"l":32.89,"n":6,"o":32.89,"t":"2026-10-16T13:50:00Z","v":3140,"vw":32.908718},{"c":32.73,"h":32.9699,"l":32.73,"n":4,"o":32.9699,"t":"2026-10-16T13:55:00Z","v":631,"vw":32.929917},{"c":32.68,"h":32.7,"l":32.68,"n":2,"o":32.7,"t":"2026-10-16T14:00:00Z","v":200,"vw":32.69},{"c":32.6756,"h":32.6756,"l":32.6756,"n":2,"o":32.6756,"t":"2026-10-16T14:15:00Z","v":196,"vw":32.6756},{"c":32.7,"h":32.7,"l":32.7,"n":1,"o":32.7,"t":"2026-10-16T14:20:00Z","v":1046,"vw":32.7},{"c":32.715,"h":32.715,"l":32.715,"n":1,"o":32.715,"t":"2026-10-16T14:25:00Z","v":226,"vw":32.715},{"c":32.77,"h":32.7936,"l":32.75,"n":7,"o":32.7936,"t":"2026-10-16T14:30:00Z","v":1733,"vw":32.759682},{"c":32.85,"h":32.85,"l":32.85,"n":1,"o":32.85,"t":"2026-10-16T14:35:00Z","v":500,"vw":32.85},{"c":32.9,"h":32.9,"l":32.9,"n":2,"o":32.9,"t":"2026-10-16T14:40:00Z","v":1005,"vw":32.9},{"c":33.07,"h":33.16,"l":33,"n":10,"o":33,"t":"2026-10-16T14:45:00Z","v":1923,"vw":33.08},{"c":33.11,"h":33.11,"l":33.11,"n":1,"o":33.11,"t":"2026-10-16T14:55:00Z","v":600,"vw":33.11},{"c":33.015,"h":33.015,"l":33.015,"n":3,"o":33.015,"t":"2026-10-16T15:00:00Z","v":228,"vw":33.015},{"c":32.8,"h":32.8,"l":32.8,"n":1,"o":32.8,"t":"2026-10-16T15:05:00Z","v":500,"vw":32.8},{"c":32.84,"h":32.85,"l":32.84,"n":3,"o":32.85,"t":"2026-10-16T15:20:00Z","v":362,"vw":32.845682},{"c":32.92,"h":32.92,"l":32.92,"n":3,"o":32.92,"t":"2026-10-16T15:30:00Z","v":269,"vw":32.92},{"c":33.01,"h":33.01,"l":33.01,"n":3,"o":33.01,"t":"2026-10-16T15:35:00Z","v":182,"vw":33.01},{"c":32.79,"h":32.8,"l":32.79,"n":3,"o":32.8,"t":"2026-10-16T15:40:00Z","v":352,"vw":32.795682},{"c":32.65,"h":32.67,"l":32.59,"n":11,"o":32.67,"t":"2026-10-16T16:00:00Z","v":729,"vw":32.626827},{"c":32.76,"h":32.76,"l":32.76,"n":1,"o":32.76,"t":"2026-10-16T16:15:00Z","v":200,"vw":32.76},{"c":32.43,"h":32.5,"l":32.42,"n":6,"o":32.5,"t":"2026-10-16T16:30:00Z","v":565,"vw":32.454639},{"c":32.32,"h":32.32,"l":32.28,"n":17,"o":32.3,"t":"2026-10-16T16:35:00Z","v":2554,"vw":32.296812},{"c":32.19,"h":32.245,"l":32.19,"n":6,"o":32.245,"t":"2026-10-16T16:45:00Z","v":521,"vw":32.23125},{"c":32.1,"h":32.1,"l":32.1,"n":4,"o":32.1,"t":"2026-10-16T16:55:00Z","v":317,"vw":32.1},{"c":32.03,"h":32.03,"l":32.03,"n":3,"o":32.03,"t":"2026-10-16T17:00:00Z","v":110,"vw":32.03},{"c":31.86,"h":32,"l":31.86,"n":19,"o":32,"t":"2026-10-16T17:05:00Z","v":1725,"vw":31.98453},{"c":31.82,"h":31.97,"l":31.82,"n":2,"o":31.97,"t":"2026-10-16T17:10:00Z","v":420,"vw":31.891429},{"c":31.75,"h":31.82,"l":31.75,"n":15,"o":31.8,"t":"2026-10-16T17:20:00Z","v":3947,"vw":31.774813},{"c":31.7,"h":31.98,"l":31.7,"n":10,"o":31.8,"t":"2026-10-16T17:25:00Z","v":1240,"vw":31.846667},{"c":31.85,"h":31.85,"l":31.7001,"n":2,"o":31.7001,"t":"2026-10-16T17:30:00Z","v":220,"vw":31.768236},{"c":31.98,"h":31.98,"l":31.97,"n":2,"o":31.97,"t":"2026-10-16T17:40:00Z","v":200,"vw":31.975},{"c":31.845,"h":31.845,"l":31.845,"n":3,"o":31.845,"t":"2026-10-16T17:45:00Z","v":300,"vw":31.845},{"c":31.8,"h":31.84,"l":31.8,"n":3,"o":31.84,"t":"2026-10-16T17:50:00Z","v":282,"vw":31.814286},{"c":31.73,"h":31.73,"l":31.61,"n":14,"o":31.65,"t":"2026-10-16T17:55:00Z","v":2254,"vw":31.643944},{"c":31.5608,"h":31.6,"l":31.5608,"n":6,"o":31.6,"t":"2026-10-16T18:00:00Z","v":291,"vw":31.5804},{"c":31.67,"h":31.68,"l":31.67,"n":3,"o":31.68,"t":"2026-10-16T18:05:00Z","v":400,"vw":31.6775},{"c":31.53,"h":31.53,"l":31.53,"n":4,"o":31.53,"t":"2026-10-16T18:25:00Z","v":260,"vw":31.53},{"c":31.51,"h":31.51,"l":31.51,"n":2,"o":31.51,"t":"2026-10-16T18:30:00Z","v":181,"vw":31.51},{"c":31.64,"h":31.64,"l":31.64,"n":1,"o":31.64,"t":"2026-10-16T18:50:00Z","v":400,"vw":31.64},{"c":31.55,"h":31.55,"l":31.55,"n":2,"o":31.55,"t":"2026-10-16T19:05:00Z","v":205,"vw":31.55},{"c":31.73,"h":31.73,"l":31.73,"n":6,"o":31.73,"t":"2026-10-16T19:10:00Z","v":255,"vw":31.73},{"c":31.85,"h":31.85,"l":31.6401,"n":11,"o":31.6401,"t":"2026-10-16T19:15:00Z","v":764,"vw":31.785943},{"c":31.67,"h":31.83,"l":31.67,"n":8,"o":31.77,"t":"2026-10-16T19:20:00Z","v":994,"vw":31.711111},{"c":31.6511,"h":31.781,"l":31.6511,"n":6,"o":31.781,"t":"2026-10-16T19:30:00Z","v":550,"vw":31.740775},{"c":31.79,"h":31.79,"l":31.79,"n":2,"o":31.79,"t":"2026-10-16T19:40:00Z","v":105,"vw":31.79},{"c":31.78,"h":31.78,"l":31.6851,"n":39,"o":31.6851,"t":"2026-10-16T19:45:00Z","v":528,"vw":31.733632},{"c":31.6402,"h":31.73,"l":31.64,"n":18,"o":31.73,"t":"2026-10-16T19:50:00Z","v":1065,"vw":31.686636},{"c":31.9075,"h":31.9075,"l":31.9075,"n":11,"o":31.9075,"t":"2026-10-16T19:55:00Z","v":739,"vw":31.9075},{"c":31.94,"h":31.95,"l":31.94,"n":22,"o":31.94,"t":"2026-10-16T20:45:00Z","v":3752,"vw":31.942628},{"c":31.74,"h":31.79,"l":31.74,"n":10,"o":31.79,"t":"2026-10-16T23:15:00Z","v":630,"vw":31.765},{"c":31.5,"h":31.51,"l":31.5,"n":18,"o":31.51,"t":"2026-10-16T23:50:00Z","v":6023,"vw":31.501339},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-10-19T08:00:00Z","v":200,"vw":32.5},{"c":32.6694,"h":32.6694,"l":32.6694,"n":1,"o":32.6694,"t":"2026-10-19T11:00:00Z","v":500,"vw":32.6694},{"c":32.68,"h":32.68,"l":32.68,"n":1,"o":32.68,"t":"2026-10-19T11:05:00Z","v":500,"vw":32.68},{"c":33,"h":33,"l":32.88,"n":3,"o":32.88,"t":"2026-10-19T12:15:00Z","v":416,"vw":32.938968},{"c":33.29,"h":33.29,"l":33.29,"n":1,"o":33.29,"t":"2026-10-19T12:35:00Z","v":100,"vw":33.29},{"c":33.39,"h":33.84,"l":33.16,"n":33,"o":33.16,"t":"2026-10-19T13:30:00Z","v":5386,"vw":33.607181},{"c":33.0901,"h":33.54,"l":33.0901,"n":22,"o":33.3686,"t":"2026-10-19T13:35:00Z","v":3438,"vw":33.36355},{"c":33.4,"h":33.45,"l":33.1826,"n":13,"o":33.1826,"t":"2026-10-19T13:40:00Z","v":2832,"vw":33.388303},{"c":33.5099,"h":33.5099,"l":33.5099,"n":5,"o":33.5099,"t":"2026-10-19T13:45:00Z","v":136,"vw":33.5099},{"c":33.41,"h":33.41,"l":33.265,"n":25,"o":33.27,"t":"2026-10-19T13:50:00Z","v":1846,"vw":33.332368},{"c":33.545,"h":33.545,"l":33.375,"n":8,"o":33.375,"t":"2026-10-19T13:55:00Z","v":492,"vw":33.5025},{"c":33.6,"h":33.64,"l":33.499,"n":19,"o":33.5,"t":"2026-10-19T14:00:00Z","v":2937,"vw":33.565078},{"c":33.96,"h":33.96,"l":33.6474,"n":20,"o":33.6474,"t":"2026-10-19T14:05:00Z","v":1481,"vw":33.885888},{"c":34.1337,"h":34.14,"l":34,"n":47,"o":34,"t":"2026-10-19T14:10:00Z","v":6432,"vw":34.080512},{"c":34.3,"h":34.3,"l":34.095,"n":29,"o":34.1854,"t":"2026-10-19T14:15:00Z","v":2831,"vw":34.230111},{"c":34.325,"h":34.33,"l":34.3,"n":14,"o":34.3,"t":"2026-10-19T14:20:00Z","v":2075,"vw":34.308542},{"c":34.395,"h":34.46,"l":34.3785,"n":20,"o":34.44,"t":"2026-10-19T14:25:00Z","v":2332,"vw":34.430581},{"c":34.17,"h":34.4699,"l":34.14,"n":14,"o":34.4699,"t":"2026-10-19T14:30:00Z","v":1499,"vw":34.260359},{"c":34.49,"h":34.5,"l":34.245,"n":34,"o":34.245,"t":"2026-10-19T14:40:00Z","v":3916,"vw":34.431172},{"c":34.5,"h":34.74,"l":34.405,"n":44,"o":34.405,"t":"2026-10-19T14:45:00Z","v":2855,"vw":34.624163},{"c":34.9,"h":34.9,"l":34.7,"n":41,"o":34.7,"t":"2026-10-19T14:50:00Z","v":3115,"vw":34.811021},{"c":35.07,"h":35.07,"l":34.93,"n":38,"o":35,"t":"2026-10-19T14:55:00Z","v":2158,"vw":34.989074},{"c":34.9881,"h":35.08,"l":34.9881,"n":19,"o":35.015,"t":"2026-10-19T15:00:00Z","v":1557,"vw":35.015222},{"c":35.2015,"h":35.2599,"l":35.0805,"n":24,"o":35.12,"t":"2026-10-19T15:05:00Z","v":2147,"vw":35.173107},{"c":35.085,"h":35.085,"l":34.941,"n":9,"o":34.941,"t":"2026-10-19T15:10:00Z","v":441,"vw":35.001065},{"c":34.9137,"h":34.9137,"l":34.82,"n":14,"o":34.88,"t":"2026-10-19T15:15:00Z","v":1542,"vw":34.843743},{"c":34.96,"h":34.96,"l":34.92,"n":3,"o":34.92,"t":"2026-10-19T15:20:00Z","v":450,"vw":34.937778},{"c":35.07,"h":35.07,"l":35.07,"n":3,"o":35.07,"t":"2026-10-19T15:25:00Z","v":2472,"vw":35.07},{"c":35.04,"h":35.04,"l":35.02,"n":3,"o":35.02,"t":"2026-10-19T15:30:00Z","v":950,"vw":35.025263},{"c":35.17,"h":35.25,"l":35.15,"n":22,"o":35.15,"t":"2026-10-19T15:35:00Z","v":2272,"vw":35.18546},{"c":35.19,"h":35.26,"l":35.07,"n":11,"o":35.07,"t":"2026-10-19T15:40:00Z","v":1126,"vw":35.148978},{"c":35.1789,"h":35.1789,"l":35.17,"n":5,"o":35.17,"t":"2026-10-19T15:45:00Z","v":420,"vw":35.176465},{"c":35.2038,"h":35.2038,"l":35.195,"n":14,"o":35.195,"t":"2026-10-19T15:50:00Z","v":3942,"vw":35.195224},{"c":35.17,"h":35.2,"l":35.17,"n":20,"o":35.2,"t":"2026-10-19T15:55:00Z","v":2036,"vw":35.17775},{"c":35.06,"h":35.17,"l":35.06,"n":29,"o":35.17,"t":"2026-10-19T16:00:00Z","v":3404,"vw":35.123905},{"c":35.04,"h":35.04,"l":35.04,"n":1,"o":35.04,"t":"2026-10-19T16:05:00Z","v":100,"vw":35.04},{"c":34.9901,"h":35.18,"l":34.9901,"n":4,"o":35.18,"t":"2026-10-19T16:10:00Z","v":304,"vw":35.053825},{"c":35.155,"h":35.26,"l":35.155,"n":13,"o":35.23,"t":"2026-10-19T16:15:00Z","v":2383,"vw":35.237029},{"c":35.18,"h":35.18,"l":35.18,"n":2,"o":35.18,"t":"2026-10-19T16:20:00Z","v":112,"vw":35.18},{"c":35.18,"h":35.18,"l":35.18,"n":3,"o":35.18,"t":"2026-10-19T16:25:00Z","v":500,"vw":35.18},{"c":35.11,"h":35.11,"l":35.11,"n":2,"o":35.11,"t":"2026-10-19T16:35:00Z","v":175,"vw":35.11},{"c":35.11,"h":35.11,"l":35.11,"n":4,"o":35.11,"t":"2026-10-19T16:40:00Z","v":285,"vw":35.11},{"c":35.01,"h":35.11,"l":35.01,"n":4,"o":35.11,"t":"2026-10-19T16:45:00Z","v":809,"vw":35.091864},{"c":35.11,"h":35.11,"l":35.11,"n":3,"o":35.11,"t":"2026-10-19T16:50:00Z","v":576,"vw":35.11},{"c":35,"h":35.01,"l":35,"n":9,"o":35.01,"t":"2026-10-19T17:00:00Z","v":1158,"vw":35.000927},{"c":34.9001,"h":34.9001,"l":34.9001,"n":2,"o":34.9001,"t":"2026-10-19T17:05:00Z","v":115,"vw":34.9001},{"c":35.05,"h":35.05,"l":35.01,"n":4,"o":35.01,"t":"2026-10-19T17:10:00Z","v":231,"vw":35.03},{"c":35.1,"h":35.1,"l":35.1,"n":2,"o":35.1,"t":"2026-10-19T17:25:00Z","v":101,"vw":35.1},{"c":35.0183,"h":35.13,"l":35.0183,"n":5,"o":35.12,"t":"2026-10-19T17:30:00Z","v":1630,"vw":35.045263},{"c":35.0568,"h":35.065,"l":35.04,"n":4,"o":35.065,"t":"2026-10-19T17:35:00Z","v":504,"vw":35.056711},{"c":35.125,"h":35.15,"l":35.125,"n":5,"o":35.15,"t":"2026-10-19T17:40:00Z","v":349,"vw":35.133766},{"c":35,"h":35,"l":34.97,"n":32,"o":35,"t":"2026-10-19T17:45:00Z","v":3195,"vw":34.997651},{"c":35.05,"h":35.05,"l":35.04,"n":2,"o":35.04,"t":"2026-10-19T17:50:00Z","v":439,"vw":35.043166},{"c":34.965,"h":34.965,"l":34.965,"n":1,"o":34.965,"t":"2026-10-19T17:55:00Z","v":100,"vw":34.965},{"c":34.99,"h":35.0999,"l":34.99,"n":4,"o":35.078,"t":"2026-10-19T18:05:00Z","v":7143,"vw":35.096474},{"c":34.995,"h":34.995,"l":34.97,"n":6,"o":34.97,"t":"2026-10-19T18:10:00Z","v":426,"vw":34.981062},{"c":34.99,"h":34.99,"l":34.98,"n":2,"o":34.98,"t":"2026-10-19T18:15:00Z","v":250,"vw":34.986},{"c":34.925,"h":34.925,"l":34.925,"n":3,"o":34.925,"t":"2026-10-19T18:20:00Z","v":425,"vw":34.925},{"c":34.9,"h":34.96,"l":34.9,"n":10,"o":34.96,"t":"2026-10-19T18:30:00Z","v":420,"vw":34.924},{"c":34.985,"h":34.985,"l":34.82,"n":9,"o":34.82,"t":"2026-10-19T18:45:00Z","v":1509,"vw":34.940194},{"c":34.99,"h":34.99,"l":34.99,"n":2,"o":34.99,"t":"2026-10-19T18:55:00Z","v":143,"vw":34.99},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-10-19T19:00:00Z","v":1000,"vw":35},{"c":35.1,"h":35.1,"l":35.1,"n":8,"o":35.1,"t":"2026-10-19T19:05:00Z","v":1344,"vw":35.1},{"c":35.07,"h":35.07,"l":35.07,"n":2,"o":35.07,"t":"2026-10-19T19:10:00Z","v":129,"vw":35.07},{"c":35.25,"h":35.25,"l":35.19,"n":18,"o":35.19,"t":"2026-10-19T19:15:00Z","v":1642,"vw":35.219261},{"c":35.25,"h":35.28,"l":35.25,"n":10,"o":35.28,"t":"2026-10-19T19:25:00Z","v":759,"vw":35.256},{"c":35.25,"h":35.25,"l":35.1301,"n":12,"o":35.1301,"t":"2026-10-19T19:30:00Z","v":1420,"vw":35.233869},{"c":35.25,"h":35.33,"l":35.25,"n":14,"o":35.32,"t":"2026-10-19T19:35:00Z","v":3364,"vw":35.324795},{"c":35.33,"h":35.33,"l":35.19,"n":13,"o":35.19,"t":"2026-10-19T19:40:00Z","v":802,"vw":35.265},{"c":35.34,"h":35.34,"l":35.34,"n":3,"o":35.34,"t":"2026-10-19T19:45:00Z","v":171,"vw":35.34},{"c":35.035,"h":35.16,"l":34.95,"n":110,"o":35.14,"t":"2026-10-19T19:50:00Z","v":12039,"vw":35.062713},{"c":35.05,"h":35.1,"l":35.05,"n":21,"o":35.1,"t":"2026-10-19T19:55:00Z","v":3441,"vw":35.085455},{"c":35.04,"h":35.04,"l":35.04,"n":1,"o":35.04,"t":"2026-10-19T20:10:00Z","v":100,"vw":35.04},{"c":35.2687,"h":35.2687,"l":35.15,"n":2,"o":35.15,"t":"2026-10-19T21:35:00Z","v":1500,"vw":35.229133},{"c":35.26,"h":35.26,"l":35.26,"n":1,"o":35.26,"t":"2026-10-19T22:05:00Z","v":100,"vw":35.26},{"c":35.25,"h":35.25,"l":35.25,"n":2,"o":35.25,"t":"2026-10-19T23:55:00Z","v":600,"vw":35.25},{"c":35.09,"h":35.09,"l":35,"n":9,"o":35,"t":"2026-10-20T08:00:00Z","v":3356,"vw":35.002862},{"c":35.05,"h":35.05,"l":35.05,"n":2,"o":35.05,"t":"2026-10-20T08:05:00Z","v":120,"vw":35.05},{"c":35,"h":35.02,"l":35,"n":12,"o":35.02,"t":"2026-10-20T08:15:00Z","v":3045,"vw":35.00821},{"c":35.1578,"h":35.1578,"l":35.1578,"n":3,"o":35.1578,"t":"2026-10-20T10:40:00Z","v":252,"vw":35.1578},{"c":34.96,"h":34.97,"l":34.96,"n":11,"o":34.97,"t":"2026-10-20T11:05:00Z","v":600,"vw":34.964808},{"c":35.1,"h":35.1,"l":35.1,"n":3,"o":35.1,"t":"2026-10-20T12:40:00Z","v":316,"vw":35.1},{"c":35.22,"h":35.22,"l":35.22,"n":1,"o":35.22,"t":"2026-10-20T12:50:00Z","v":100,"vw":35.22},{"c":35.3,"h":35.3,"l":35.3,"n":2,"o":35.3,"t":"2026-10-20T12:55:00Z","v":199,"vw":35.3},{"c":35.35,"h":35.35,"l":35.35,"n":1,"o":35.35,"t":"2026-10-20T13:20:00Z","v":100,"vw":35.35},{"c":35.66,"h":35.66,"l":35.5,"n":4,"o":35.5,"t":"2026-10-20T13:25:00Z","v":790,"vw":35.606667},{"c":35,"h":35.76,"l":34.87,"n":50,"o":35.5,"t":"2026-10-20T13:30:00Z","v":4831,"vw":35.261525},{"c":34.701,"h":34.97,"l":34.701,"n":19,"o":34.97,"t":"2026-10-20T13:35:00Z","v":1690,"vw":34.880737},{"c":34.4601,"h":34.55,"l":34.4601,"n":20,"o":34.5,"t":"2026-10-20T13:40:00Z","v":1368,"vw":34.500325},{"c":34.86,"h":34.86,"l":34.47,"n":4,"o":34.48,"t":"2026-10-20T13:45:00Z","v":620,"vw":34.536667},{"c":35,"h":35,"l":34.8087,"n":9,"o":34.8087,"t":"2026-10-20T13:50:00Z","v":1122,"vw":34.93237},{"c":35.0276,"h":35.0276,"l":35,"n":5,"o":35,"t":"2026-10-20T14:00:00Z","v":1656,"vw":35.025091},{"c":35.07,"h":35.07,"l":35.07,"n":1,"o":35.07,"t":"2026-10-20T14:05:00Z","v":2000,"vw":35.07},{"c":35.19,"h":35.19,"l":35.13,"n":9,"o":35.15,"t":"2026-10-20T14:10:00Z","v":1340,"vw":35.169549},{"c":35.3,"h":35.3,"l":35.3,"n":2,"o":35.3,"t":"2026-10-20T14:20:00Z","v":201,"vw":35.3},{"c":35.396,"h":35.5,"l":35.3101,"n":8,"o":35.3101,"t":"2026-10-20T14:25:00Z","v":617,"vw":35.419941},{"c":35.435,"h":35.54,"l":35.435,"n":4,"o":35.54,"t":"2026-10-20T14:30:00Z","v":1200,"vw":35.444545},{"c":35.375,"h":35.375,"l":35.375,"n":1,"o":35.375,"t":"2026-10-20T14:35:00Z","v":100,"vw":35.375},{"c":35.48,"h":35.48,"l":35.48,"n":1,"o":35.48,"t":"2026-10-20T14:40:00Z","v":100,"vw":35.48},{"c":35.2854,"h":35.2854,"l":35.2854,"n":1,"o":35.2854,"t":"2026-10-20T14:45:00Z","v":175,"vw":35.2854},{"c":35.51,"h":35.51,"l":35.5,"n":5,"o":35.5,"t":"2026-10-20T14:50:00Z","v":451,"vw":35.5075},{"c":35.54,"h":35.5448,"l":35.54,"n":5,"o":35.5448,"t":"2026-10-20T14:55:00Z","v":490,"vw":35.541654},{"c":35.57,"h":35.59,"l":35.3,"n":9,"o":35.59,"t":"2026-10-20T15:00:00Z","v":7063,"vw":35.55663},{"c":35.265,"h":35.43,"l":35.22,"n":12,"o":35.43,"t":"2026-10-20T15:10:00Z","v":967,"vw":35.322841},{"c":35.165,"h":35.165,"l":35.165,"n":1,"o":35.165,"t":"2026-10-20T15:15:00Z","v":400,"vw":35.165},{"c":35.2,"h":35.2,"l":35.2,"n":6,"o":35.2,"t":"2026-10-20T15:30:00Z","v":345,"vw":35.2},{"c":35.2,"h":35.2,"l":35.2,"n":2,"o":35.2,"t":"2026-10-20T15:40:00Z","v":104,"vw":35.2},{"c":35.13,"h":35.15,"l":35.13,"n":3,"o":35.15,"t":"2026-10-20T15:50:00Z","v":351,"vw":35.141429},{"c":35.29,"h":35.29,"l":35.29,"n":3,"o":35.29,"t":"2026-10-20T15:55:00Z","v":105,"vw":35.29},{"c":35.2,"h":35.2,"l":35.2,"n":1,"o":35.2,"t":"2026-10-20T16:20:00Z","v":2000,"vw":35.2},{"c":35.01,"h":35.01,"l":35.01,"n":7,"o":35.01,"t":"2026-10-20T16:40:00Z","v":466,"vw":35.01},{"c":35.255,"h":35.27,"l":35.155,"n":6,"o":35.27,"t":"2026-10-20T17:00:00Z","v":8708,"vw":35.239088},{"c":35.24,"h":35.24,"l":35.24,"n":4,"o":35.24,"t":"2026-10-20T17:05:00Z","v":194,"vw":35.24},{"c":35.25,"h":35.25,"l":35.25,"n":1,"o":35.25,"t":"2026-10-20T17:15:00Z","v":800,"vw":35.25},{"c":35.2,"h":35.2,"l":35.2,"n":7,"o":35.2,"t":"2026-10-20T17:20:00Z","v":800,"vw":35.2},{"c":35.24,"h":35.24,"l":35.24,"n":2,"o":35.24,"t":"2026-10-20T17:30:00Z","v":200,"vw":35.24},{"c":35.24,"h":35.24,"l":35.24,"n":9,"o":35.24,"t":"2026-10-20T17:45:00Z","v":3013,"vw":35.24},{"c":35.12,"h":35.12,"l":35.03,"n":18,"o":35.05,"t":"2026-10-20T17:55:00Z","v":857,"vw":35.064931},{"c":35.14,"h":35.14,"l":35.14,"n":1,"o":35.14,"t":"2026-10-20T18:15:00Z","v":100,"vw":35.14},{"c":35.05,"h":35.05,"l":35.05,"n":4,"o":35.05,"t":"2026-10-20T18:20:00Z","v":302,"vw":35.05},{"c":35.03,"h":35.03,"l":35.03,"n":2,"o":35.03,"t":"2026-10-20T18:30:00Z","v":212,"vw":35.03},{"c":34.995,"h":34.995,"l":34.995,"n":2,"o":34.995,"t":"2026-10-20T18:40:00Z","v":200,"vw":34.995},{"c":35.14,"h":35.14,"l":35.14,"n":2,"o":35.14,"t":"2026-10-20T19:00:00Z","v":140,"vw":35.14},{"c":35.055,"h":35.055,"l":35.055,"n":4,"o":35.055,"t":"2026-10-20T19:15:00Z","v":611,"vw":35.055},{"c":34.87,"h":35.0899,"l":34.87,"n":10,"o":35.0899,"t":"2026-10-20T19:50:00Z","v":477,"vw":35.02187},{"c":35.06,"h":35.06,"l":34.9872,"n":7,"o":34.9872,"t":"2026-10-20T19:55:00Z","v":3141,"vw":34.998367},{"c":34.98,"h":35.145,"l":34.98,"n":6,"o":35.145,"t":"2026-10-20T20:30:00Z","v":2850,"vw":34.997679},{"c":35.379,"h":35.379,"l":35.36,"n":3,"o":35.36,"t":"2026-10-20T20:50:00Z","v":348,"vw":35.3695},{"c":35.39,"h":35.39,"l":35.37,"n":3,"o":35.37,"t":"2026-10-20T22:05:00Z","v":430,"vw":35.383023},{"c":35.26,"h":35.26,"l":35.26,"n":2,"o":35.26,"t":"2026-10-20T23:00:00Z","v":252,"vw":35.26},{"c":35.35,"h":35.35,"l":35.35,"n":2,"o":35.35,"t":"2026-10-21T08:00:00Z","v":419,"vw":35.35},{"c":35.28,"h":35.28,"l":35.28,"n":1,"o":35.28,"t":"2026-10-21T11:35:00Z","v":100,"vw":35.28},{"c":35.05,"h":35.05,"l":35.05,"n":3,"o":35.05,"t":"2026-10-21T13:25:00Z","v":120,"vw":35.05},{"c":34.585,"h":34.8,"l":34.34,"n":65,"o":34.8,"t":"2026-10-21T13:30:00Z","v":3392,"vw":34.394471},{"c":34.62,"h":34.62,"l":34.545,"n":7,"o":34.545,"t":"2026-10-21T13:35:00Z","v":402,"vw":34.589136},{"c":34.51,"h":34.72,"l":34.51,"n":23,"o":34.6,"t":"2026-10-21T13:45:00Z","v":3481,"vw":34.668787},{"c":34.25,"h":34.37,"l":34.1605,"n":7,"o":34.37,"t":"2026-10-21T13:50:00Z","v":1140,"vw":34.244349},{"c":34.48,"h":34.51,"l":34.19,"n":18,"o":34.429,"t":"2026-10-21T13:55:00Z","v":1635,"vw":34.351989},{"c":34.3,"h":34.3,"l":34.3,"n":8,"o":34.3,"t":"2026-10-21T14:05:00Z","v":401,"vw":34.3},{"c":34.425,"h":34.425,"l":34.1702,"n":39,"o":34.34,"t":"2026-10-21T14:10:00Z","v":15571,"vw":34.235653},{"c":34.4,"h":34.4,"l":34.395,"n":19,"o":34.395,"t":"2026-10-21T14:15:00Z","v":958,"vw":34.396637},{"c":34.4,"h":34.4,"l":34.3,"n":6,"o":34.3,"t":"2026-10-21T14:20:00Z","v":397,"vw":34.33994},{"c":34.345,"h":34.345,"l":34.345,"n":3,"o":34.345,"t":"2026-10-21T14:25:00Z","v":212,"vw":34.345},{"c":34.57,"h":34.57,"l":34.57,"n":1,"o":34.57,"t":"2026-10-21T14:50:00Z","v":1750,"vw":34.57},{"c":34.6876,"h":34.78,"l":34.66,"n":6,"o":34.78,"t":"2026-10-21T15:05:00Z","v":536,"vw":34.711868},{"c":34.67,"h":34.67,"l":34.63,"n":6,"o":34.67,"t":"2026-10-21T15:10:00Z","v":1430,"vw":34.662308},{"c":34.9,"h":34.9,"l":34.9,"n":1,"o":34.9,"t":"2026-10-21T15:25:00Z","v":200,"vw":34.9},{"c":35.06,"h":35.06,"l":34.955,"n":21,"o":34.955,"t":"2026-10-21T15:30:00Z","v":4743,"vw":35.018516},{"c":35.21,"h":35.21,"l":35.059,"n":34,"o":35.06,"t":"2026-10-21T15:35:00Z","v":11655,"vw":35.079937},{"c":34.88,"h":34.88,"l":34.88,"n":1,"o":34.88,"t":"2026-10-21T15:50:00Z","v":100,"vw":34.88},{"c":35.07,"h":35.1999,"l":35.07,"n":5,"o":35.1999,"t":"2026-10-21T16:10:00Z","v":621,"vw":35.152664},{"c":35.0433,"h":35.0433,"l":35.0433,"n":1,"o":35.0433,"t":"2026-10-21T16:15:00Z","v":100,"vw":35.0433},{"c":34.97,"h":35.01,"l":34.97,"n":16,"o":34.97,"t":"2026-10-21T16:20:00Z","v":2891,"vw":34.972474},{"c":35.04,"h":35.04,"l":35.04,"n":2,"o":35.04,"t":"2026-10-21T16:25:00Z","v":297,"vw":35.04},{"c":35.14,"h":35.14,"l":35.13,"n":3,"o":35.13,"t":"2026-10-21T16:30:00Z","v":313,"vw":35.133802},{"c":35.25,"h":35.25,"l":35.17,"n":4,"o":35.17,"t":"2026-10-21T16:35:00Z","v":961,"vw":35.241111},{"c":35.205,"h":35.205,"l":35.205,"n":2,"o":35.205,"t":"2026-10-21T16:40:00Z","v":112,"vw":35.205},{"c":35.3,"h":35.3,"l":35.3,"n":2,"o":35.3,"t":"2026-10-21T16:45:00Z","v":480,"vw":35.3},{"c":35.215,"h":35.215,"l":35.215,"n":2,"o":35.215,"t":"2026-10-21T16:50:00Z","v":110,"vw":35.215},{"c":35.1745,"h":35.1745,"l":35.1745,"n":1,"o":35.1745,"t":"2026-10-21T17:00:00Z","v":100,"vw":35.1745},{"c":35.31,"h":35.36,"l":35.31,"n":4,"o":35.36,"t":"2026-10-21T17:15:00Z","v":450,"vw":35.323333},{"c":35.28,"h":35.3,"l":35.28,"n":8,"o":35.3,"t":"2026-10-21T17:25:00Z","v":1761,"vw":35.285679},{"c":35.35,"h":35.35,"l":35.35,"n":2,"o":35.35,"t":"2026-10-21T17:35:00Z","v":200,"vw":35.35},{"c":35.45,"h":35.45,"l":35.35,"n":5,"o":35.35,"t":"2026-10-21T17:40:00Z","v":1142,"vw":35.359091},{"c":35.5,"h":35.5,"l":35.47,"n":3,"o":35.47,"t":"2026-10-21T17:45:00Z","v":800,"vw":35.49275},{"c":35.48,"h":35.48,"l":35.48,"n":1,"o":35.48,"t":"2026-10-21T17:55:00Z","v":100,"vw":35.48},{"c":35.3,"h":35.32,"l":35.3,"n":3,"o":35.32,"t":"2026-10-21T18:35:00Z","v":341,"vw":35.314135},{"c":35.12,"h":35.12,"l":34.9,"n":19,"o":35,"t":"2026-10-21T18:50:00Z","v":2761,"vw":34.939272},{"c":34.9,"h":35.11,"l":34.9,"n":6,"o":35.11,"t":"2026-10-21T18:55:00Z","v":810,"vw":34.936725},{"c":34.74,"h":34.89,"l":34.74,"n":29,"o":34.89,"t":"2026-10-21T19:00:00Z","v":3828,"vw":34.751148},{"c":34.6701,"h":34.73,"l":34.6701,"n":13,"o":34.73,"t":"2026-10-21T19:10:00Z","v":1031,"vw":34.684557},{"c":34.8089,"h":34.8089,"l":34.8089,"n":5,"o":34.8089,"t":"2026-10-21T19:15:00Z","v":147,"vw":34.8089},{"c":35.18,"h":35.18,"l":35.18,"n":1,"o":35.18,"t":"2026-10-21T19:25:00Z","v":100,"vw":35.18},{"c":35,"h":35,"l":35,"n":7,"o":35,"t":"2026-10-21T19:35:00Z","v":652,"vw":35},{"c":35.0928,"h":35.0928,"l":35.0928,"n":2,"o":35.0928,"t":"2026-10-21T19:55:00Z","v":119,"vw":35.0928},{"c":35.2563,"h":35.2563,"l":35.2563,"n":2,"o":35.2563,"t":"2026-10-21T20:05:00Z","v":410,"vw":35.2563},{"c":34.7473,"h":34.7473,"l":34.7473,"n":1,"o":34.7473,"t":"2026-10-21T22:55:00Z","v":100,"vw":34.7473},{"c":33.93,"h":34.3,"l":33.93,"n":11,"o":34.3,"t":"2026-10-22T08:00:00Z","v":648,"vw":34.152},{"c":33.93,"h":33.93,"l":33.93,"n":1,"o":33.93,"t":"2026-10-22T08:15:00Z","v":500,"vw":33.93},{"c":33.89,"h":33.89,"l":33.89,"n":1,"o":33.89,"t":"2026-10-22T08:40:00Z","v":300,"vw":33.89},{"c":33.8,"h":33.82,"l":33.8,"n":86,"o":33.82,"t":"2026-10-22T09:25:00Z","v":13125,"vw":33.805734},{"c":33.9367,"h":33.9367,"l":33.8,"n":2,"o":33.8,"t":"2026-10-22T10:00:00Z","v":350,"vw":33.897643},{"c":33.5,"h":33.51,"l":33.5,"n":2,"o":33.51,"t":"2026-10-22T11:20:00Z","v":300,"vw":33.503333},{"c":33.5654,"h":33.5654,"l":33.5654,"n":1,"o":33.5654,"t":"2026-10-22T12:10:00Z","v":150,"vw":33.5654},{"c":33.8,"h":33.8,"l":33.8,"n":1,"o":33.8,"t":"2026-10-22T12:30:00Z","v":100,"vw":33.8},{"c":33.631,"h":33.631,"l":33.5,"n":3,"o":33.5,"t":"2026-10-22T13:20:00Z","v":2206,"vw":33.559545},{"c":33.79,"h":33.79,"l":33.63,"n":8,"o":33.63,"t":"2026-10-22T13:25:00Z","v":512,"vw":33.748442},{"c":33.2434,"h":33.5235,"l":33.2434,"n":36,"o":33.465,"t":"2026-10-22T13:35:00Z","v":6302,"vw":33.275622},{"c":32.95,"h":33.06,"l":32.95,"n":35,"o":33.01,"t":"2026-10-22T13:40:00Z","v":5754,"vw":33.040819},{"c":32.55,"h":32.9467,"l":32.55,"n":24,"o":32.85,"t":"2026-10-22T13:45:00Z","v":1352,"vw":32.705038},{"c":32.24,"h":32.3828,"l":32.23,"n":23,"o":32.32,"t":"2026-10-22T13:50:00Z","v":1428,"vw":32.25893},{"c":32.6921,"h":32.6921,"l":32.46,"n":10,"o":32.46,"t":"2026-10-22T13:55:00Z","v":603,"vw":32.56642},{"c":32.78,"h":32.78,"l":32.67,"n":9,"o":32.67,"t":"2026-10-22T14:00:00Z","v":714,"vw":32.745541},{"c":32.62,"h":32.635,"l":32.57,"n":17,"o":32.57,"t":"2026-10-22T14:05:00Z","v":4143,"vw":32.625474},{"c":32.65,"h":32.76,"l":32.62,"n":20,"o":32.67,"t":"2026-10-22T14:10:00Z","v":2339,"vw":32.648238},{"c":32.45,"h":32.5,"l":32.45,"n":20,"o":32.5,"t":"2026-10-22T14:15:00Z","v":2548,"vw":32.474545},{"c":32.39,"h":32.45,"l":32.39,"n":4,"o":32.45,"t":"2026-10-22T14:20:00Z","v":1107,"vw":32.444545},{"c":32.25,"h":32.25,"l":32.25,"n":1,"o":32.25,"t":"2026-10-22T14:25:00Z","v":200,"vw":32.25},{"c":32.21,"h":32.26,"l":32.06,"n":9,"o":32.13,"t":"2026-10-22T14:30:00Z","v":1131,"vw":32.178182},{"c":32.2001,"h":32.235,"l":32.2001,"n":2,"o":32.235,"t":"2026-10-22T14:35:00Z","v":240,"vw":32.21755},{"c":32.19,"h":32.36,"l":32.19,"n":6,"o":32.2601,"t":"2026-10-22T14:45:00Z","v":1045,"vw":32.271764},{"c":32.18,"h":32.18,"l":32.18,"n":6,"o":32.18,"t":"2026-10-22T14:50:00Z","v":619,"vw":32.18},{"c":32.28,"h":32.28,"l":32.28,"n":1,"o":32.28,"t":"2026-10-22T15:00:00Z","v":1000,"vw":32.28},{"c":32.1882,"h":32.1882,"l":32.1882,"n":3,"o":32.1882,"t":"2026-10-22T15:05:00Z","v":213,"vw":32.1882},{"c":32.17,"h":32.17,"l":32.17,"n":1,"o":32.17,"t":"2026-10-22T15:15:00Z","v":100,"vw":32.17},{"c":32.359,"h":32.359,"l":32.359,"n":1,"o":32.359,"t":"2026-10-22T15:20:00Z","v":100,"vw":32.359},{"c":32.205,"h":32.205,"l":32.205,"n":2,"o":32.205,"t":"2026-10-22T15:35:00Z","v":109,"vw":32.205},{"c":32.17,"h":32.18,"l":32.16,"n":12,"o":32.16,"t":"2026-10-22T15:40:00Z","v":1860,"vw":32.166886},{"c":32.165,"h":32.23,"l":32.09,"n":19,"o":32.165,"t":"2026-10-22T15:45:00Z","v":5134,"vw":32.167451},{"c":32.29,"h":32.29,"l":32.26,"n":14,"o":32.26,"t":"2026-10-22T15:50:00Z","v":3000,"vw":32.288988},{"c":32.41,"h":32.41,"l":32.34,"n":4,"o":32.34,"t":"2026-10-22T15:55:00Z","v":800,"vw":32.38875},{"c":32.3434,"h":32.46,"l":32.3434,"n":3,"o":32.46,"t":"2026-10-22T16:00:00Z","v":251,"vw":32.39004},{"c":32.33,"h":32.33,"l":32.33,"n":2,"o":32.33,"t":"2026-10-22T16:05:00Z","v":170,"vw":32.33},{"c":32.47,"h":32.47,"l":32.395,"n":5,"o":32.395,"t":"2026-10-22T16:15:00Z","v":655,"vw":32.4575},{"c":32.49,"h":32.49,"l":32.49,"n":9,"o":32.49,"t":"2026-10-22T16:20:00Z","v":816,"vw":32.49},{"c":32.475,"h":32.475,"l":32.475,"n":1,"o":32.475,"t":"2026-10-22T16:25:00Z","v":100,"vw":32.475},{"c":32.27,"h":32.27,"l":32.27,"n":3,"o":32.27,"t":"2026-10-22T16:30:00Z","v":107,"vw":32.27},{"c":32.275,"h":32.275,"l":32.275,"n":1,"o":32.275,"t":"2026-10-22T16:35:00Z","v":330,"vw":32.275},{"c":32.17,"h":32.17,"l":32.17,"n":2,"o":32.17,"t":"2026-10-22T16:40:00Z","v":121,"vw":32.17},{"c":31.95,"h":32,"l":31.95,"n":31,"o":32,"t":"2026-10-22T16:45:00Z","v":1962,"vw":31.978666},{"c":32.07,"h":32.07,"l":31.98,"n":15,"o":31.98,"t":"2026-10-22T16:50:00Z","v":3818,"vw":32.064484},{"c":32,"h":32.0808,"l":31.95,"n":12,"o":32.0808,"t":"2026-10-22T17:05:00Z","v":2222,"vw":31.991696},{"c":31.97,"h":31.99,"l":31.97,"n":2,"o":31.99,"t":"2026-10-22T17:10:00Z","v":550,"vw":31.979091},{"c":31.945,"h":31.945,"l":31.945,"n":1,"o":31.945,"t":"2026-10-22T17:20:00Z","v":100,"vw":31.945},{"c":31.91,"h":31.91,"l":31.91,"n":4,"o":31.91,"t":"2026-10-22T17:35:00Z","v":2411,"vw":31.91},{"c":31.8456,"h":31.8456,"l":31.8456,"n":1,"o":31.8456,"t":"2026-10-22T17:45:00Z","v":600,"vw":31.8456},{"c":31.7,"h":31.72,"l":31.7,"n":5,"o":31.72,"t":"2026-10-22T17:55:00Z","v":513,"vw":31.704},{"c":31.65,"h":31.865,"l":31.65,"n":3,"o":31.865,"t":"2026-10-22T18:00:00Z","v":380,"vw":31.745556},{"c":31.615,"h":31.665,"l":31.615,"n":12,"o":31.665,"t":"2026-10-22T18:30:00Z","v":596,"vw":31.649},{"c":31.62,"h":31.62,"l":31.62,"n":2,"o":31.62,"t":"2026-10-22T18:35:00Z","v":200,"vw":31.62},{"c":31.5,"h":31.655,"l":31.5,"n":23,"o":31.63,"t":"2026-10-22T18:40:00Z","v":979,"vw":31.540714},{"c":31.66,"h":31.66,"l":31.46,"n":7,"o":31.55,"t":"2026-10-22T18:50:00Z","v":390,"vw":31.563767},{"c":31.495,"h":31.5356,"l":31.495,"n":4,"o":31.5356,"t":"2026-10-22T18:55:00Z","v":2007,"vw":31.5153},{"c":31.42,"h":31.42,"l":31.42,"n":3,"o":31.42,"t":"2026-10-22T19:00:00Z","v":217,"vw":31.42},{"c":31.36,"h":31.45,"l":31.36,"n":11,"o":31.45,"t":"2026-10-22T19:05:00Z","v":514,"vw":31.426502},{"c":31.3,"h":31.385,"l":31.3,"n":7,"o":31.3545,"t":"2026-10-22T19:10:00Z","v":1077,"vw":31.351462},{"c":31.21,"h":31.34,"l":31.21,"n":5,"o":31.34,"t":"2026-10-22T19:15:00Z","v":498,"vw":31.286939},{"c":31.47,"h":31.47,"l":31.47,"n":6,"o":31.47,"t":"2026-10-22T19:25:00Z","v":139,"vw":31.47},{"c":31.55,"h":31.55,"l":31.53,"n":7,"o":31.53,"t":"2026-10-22T19:30:00Z","v":1421,"vw":31.544286},{"c":31.38,"h":31.5333,"l":31.38,"n":3,"o":31.5333,"t":"2026-10-22T19:35:00Z","v":480,"vw":31.469292},{"c":31.55,"h":31.55,"l":31.55,"n":8,"o":31.55,"t":"2026-10-22T19:40:00Z","v":303,"vw":31.55},{"c":31.44,"h":31.44,"l":31.44,"n":3,"o":31.44,"t":"2026-10-22T19:45:00Z","v":310,"vw":31.44},{"c":31.5201,"h":31.71,"l":31.49,"n":9,"o":31.71,"t":"2026-10-22T19:50:00Z","v":440,"vw":31.567743},{"c":31.81,"h":31.835,"l":31.715,"n":28,"o":31.7306,"t":"2026-10-22T19:55:00Z","v":3865,"vw":31.769324},{"c":32.43,"h":32.43,"l":32.42,"n":3,"o":32.42,"t":"2026-10-22T20:00:00Z","v":550,"vw":32.425273},{"c":31.6687,"h":32.43,"l":31.6687,"n":3,"o":32.43,"t":"2026-10-22T20:05:00Z","v":456,"vw":31.883426},{"c":31.88,"h":31.88,"l":31.88,"n":9,"o":31.88,"t":"2026-10-22T20:30:00Z","v":322,"vw":31.88},{"c":31.84,"h":31.85,"l":31.84,"n":2,"o":31.85,"t":"2026-10-22T20:40:00Z","v":258,"vw":31.843876}],"history":[{"c":26.56,"h":26.65,"l":25.83,"n":815,"o":26.37,"t":"2024-10-21T04:00:00Z","v":103453,"vw":26.06513},{"c":26.78,"h":27.23,"l":25.99,"n":603,"o":26.27,"t":"2024-10-22T04:00:00Z","v":53089,"vw":26.785906},{"c":25.42,"h":26.55,"l":25.075,"n":845,"o":26.42,"t":"2024-10-23T04:00:00Z","v":74164,"vw":25.641358},{"c":25.77,"h":25.95,"l":25.1464,"n":653,"o":25.48,"t":"2024-10-24T04:00:00Z","v":80538,"vw":25.726378},{"c":26.18,"h":26.846,"l":26.0775,"n":684,"o":26.17,"t":"2024-10-25T04:00:00Z","v":102957,"vw":26.514978},{"c":26.32,"h":26.75,"l":26.31,"n":669,"o":26.69,"t":"2024-10-28T04:00:00Z","v":111071,"vw":26.595305},{"c":27.03,"h":27.13,"l":26.1609,"n":525,"o":26.36,"t":"2024-10-29T04:00:00Z","v":57566,"vw":26.850827},{"c":27.57,"h":28.315,"l":27.46,"n":1426,"o":28.1,"t":"2024-10-30T04:00:00Z","v":226040,"vw":27.8389},{"c":25.63,"h":26.85,"l":25.3711,"n":3012,"o":26.83,"t":"2024-10-31T04:00:00Z","v":356884,"vw":25.889169},{"c":28.86,"h":29.55,"l":28.62,"n":3994,"o":29.07,"t":"2024-11-01T04:00:00Z","v":554063,"vw":29.096242},{"c":28.21,"h":28.63,"l":27.8363,"n":1057,"o":28.36,"t":"2024-11-04T05:00:00Z","v":186857,"vw":28.261919},{"c":29.29,"h":29.38,"l":28.26,"n":680,"o":28.26,"t":"2024-11-05T05:00:00Z","v":131243,"vw":28.938867},{"c":31.49,"h":31.57,"l":29.22,"n":1934,"o":29.58,"t":"2024-11-06T05:00:00Z","v":263849,"vw":30.58371},{"c":32.45,"h":33.05,"l":31.58,"n":1275,"o":31.58,"t":"2024-11-07T05:00:00Z","v":180292,"vw":32.402611},{"c":31.7,"h":32.34,"l":31.6,"n":1182,"o":32.34,"t":"2024-11-08T05:00:00Z","v":262378,"vw":31.992568},{"c":31.41,"h":32.17,"l":30.99,"n":1032,"o":31.93,"t":"2024-11-11T05:00:00Z","v":165907,"vw":31.417071},{"c":32.03,"h":32.1749,"l":31.1699,"n":1366,"o":31.82,"t":"2024-11-12T05:00:00Z","v":250551,"vw":31.570072},{"c":33.57,"h":33.825,"l":32.12,"n":1269,"o":32.12,"t":"2024-11-13T05:00:00Z","v":232280,"vw":33.246882},{"c":32.78,"h":34.12,"l":32.63,"n":1073,"o":33.59,"t":"2024-11-14T05:00:00Z","v":183843,"vw":33.095347},{"c":29.96,"h":31.416,"l":29.2,"n":4344,"o":31.24,"t":"2024-11-15T05:00:00Z","v":497041,"vw":30.096189},{"c":29.7,"h":30.54,"l":29.5392,"n":1329,"o":30.39,"t":"2024-11-18T05:00:00Z","v":159295,"vw":30.099178},{"c":30.57,"h":30.72,"l":28.9,"n":920,"o":29.01,"t":"2024-11-19T05:00:00Z","v":115822,"vw":29.971433},{"c":30,"h":30.07,"l":29.04,"n":907,"o":30.07,"t":"2024-11-20T05:00:00Z","v":102689,"vw":29.597374},{"c":28.71,"h":30.1,"l":27.93,"n":2005,"o":30.1,"t":"2024-11-21T05:00:00Z","v":209989,"vw":28.708816},{"c":28.29,"h":28.87,"l":28.2,"n":1238,"o":28.57,"t":"2024-11-22T05:00:00Z","v":120090,"vw":28.550818},{"c":29.58,"h":29.6817,"l":28.9,"n":956,"o":28.99,"t":"2024-11-25T05:00:00Z","v":105254,"vw":29.306891},{"c":31.39,"h":31.49,"l":29.68,"n":1370,"o":29.72,"t":"2024-11-26T05:00:00Z","v":117984,"vw":31.047305},{"c":30.8,"h":31.31,"l":30.6,"n":1085,"o":31.21,"t":"2024-11-27T05:00:00Z","v":97495,"vw":30.912819},{"c":31.42,"h":31.44,"l":30.469,"n":741,"o":30.82,"t":"2024-11-29T05:00:00Z","v":60188,"vw":30.922736},{"c":32.25,"h":32.9202,"l":31.91,"n":1391,"o":32.04,"t":"2024-12-02T05:00:00Z","v":157707,"vw":32.350773},{"c":33.06,"h":33.2462,"l":32.02,"n":1108,"o":32.16,"t":"2024-12-03T05:00:00Z","v":161056,"vw":32.911927},{"c":34.54,"h":35.1,"l":33.82,"n":1908,"o":33.86,"t":"2024-12-04T05:00:00Z","v":218241,"vw":34.588055},{"c":35.27,"h":35.76,"l":34.25,"n":1441,"o":34.5,"t":"2024-12-05T05:00:00Z","v":154600,"vw":35.196976},{"c":37.35,"h":37.35,"l":35.31,"n":1615,"o":35.31,"t":"2024-12-06T05:00:00Z","v":152230,"vw":36.524234},{"c":36.96,"h":38.31,"l":36.9299,"n":2129,"o":37.5,"t":"2024-12-09T05:00:00Z","v":218365,"vw":37.68442},{"c":36.68,"h":37.96,"l":36.41,"n":1255,"o":37.06,"t":"2024-12-10T05:00:00Z","v":124645,"vw":37.161243},{"c":38.34,"h":38.645,"l":37.06,"n":1247,"o":37.09,"t":"2024-12-11T05:00:00Z","v":110982,"vw":38.244782},{"c":37.93,"h":38.52,"l":37.5,"n":981,"o":38.17,"t":"2024-12-12T05:00:00Z","v":96950,"vw":37.946161},{"c":37.4,"h":38.235,"l":36.02,"n":1335,"o":37.76,"t":"2024-12-13T05:00:00Z","v":164170,"vw":37.385167},{"c":39.18,"h":39.2,"l":37.5802,"n":1012,"o":38.28,"t":"2024-12-16T05:00:00Z","v":121538,"vw":38.501174},{"c":38.61,"h":39.05,"l":37.5,"n":928,"o":39.05,"t":"2024-12-17T05:00:00Z","v":113163,"vw":38.264776},{"c":35.07,"h":38.63,"l":34.92,"n":1314,"o":38.29,"t":"2024-12-18T05:00:00Z","v":176151,"vw":37.163773},{"c":35.91,"h":36.794,"l":35.83,"n":1293,"o":36.51,"t":"2024-12-19T05:00:00Z","v":118794,"vw":36.274018},{"c":36.49,"h":36.72,"l":34.46,"n":1166,"o":34.6,"t":"2024-12-20T05:00:00Z","v":133733,"vw":36.005599},{"c":36.44,"h":36.88,"l":36.1401,"n":740,"o":36.44,"t":"2024-12-23T05:00:00Z","v":66627,"vw":36.493421},{"c":37.73,"h":37.73,"l":36.8824,"n":355,"o":36.9338,"t":"2024-12-24T05:00:00Z","v":34701,"vw":37.423063},{"c":37.1,"h":37.45,"l":36.9789,"n":474,"o":37.31,"t":"2024-12-26T05:00:00Z","v":37444,"vw":37.266367},{"c":36.04,"h":36.69,"l":35.04,"n":1053,"o":36.63,"t":"2024-12-27T05:00:00Z","v":95348,"vw":35.749243},{"c":35.15,"h":35.55,"l":34.29,"n":722,"o":34.74,"t":"2024-12-30T05:00:00Z","v":68881,"vw":34.839575},{"c":34.56,"h":35.7448,"l":34.4903,"n":543,"o":35.64,"t":"2024-12-31T05:00:00Z","v":51624,"vw":34.974294},{"c":34.79,"h":36.3,"l":34.25,"n":1047,"o":35.41,"t":"2025-01-02T05:00:00Z","v":107730,"vw":35.310147},{"c":36,"h":36.33,"l":35.37,"n":869,"o":35.55,"t":"2025-01-03T05:00:00Z","v":80062,"vw":35.902382},{"c":37.1,"h":37.44,"l":36.25,"n":1078,"o":36.86,"t":"2025-01-06T05:00:00Z","v":124140,"vw":36.946907},{"c":35.3,"h":37.35,"l":35.215,"n":1088,"o":37.23,"t":"2025-01-07T05:00:00Z","v":102587,"vw":35.820807},{"c":35.28,"h":35.72,"l":34.7801,"n":983,"o":35.59,"t":"2025-01-08T05:00:00Z","v":145786,"vw":35.224149},{"c":34.27,"h":35.08,"l":33.5,"n":1043,"o":35.08,"t":"2025-01-10T05:00:00Z","v":133466,"vw":34.222177},{"c":34.11,"h":34.3697,"l":33.5,"n":655,"o":33.95,"t":"2025-01-13T05:00:00Z","v":67000,"vw":33.909541},{"c":33.91,"h":35.14,"l":33.5,"n":533,"o":34.6,"t":"2025-01-14T05:00:00Z","v":61919,"vw":34.322338},{"c":35.6,"h":35.65,"l":34.87,"n":635,"o":35.54,"t":"2025-01-15T05:00:00Z","v":90067,"vw":35.407561},{"c":34.73,"h":36,"l":34.68,"n":667,"o":36,"t":"2025-01-16T05:00:00Z","v":112506,"vw":35.3553},{"c":36.38,"h":36.54,"l":35.48,"n":982,"o":36.39,"t":"2025-01-17T05:00:00Z","v":112284,"vw":36.187696},{"c":37.89,"h":38.2,"l":36.759,"n":1395,"o":37.4,"t":"2025-01-21T05:00:00Z","v":161063,"vw":37.582696},{"c":39.32,"h":39.45,"l":38.15,"n":1543,"o":38.4,"t":"2025-01-22T05:00:00Z","v":125608,"vw":38.808479},{"c":39.45,"h":39.45,"l":38.17,"n":1282,"o":38.89,"t":"2025-01-23T05:00:00Z","v":112499,"vw":38.892874},{"c":39.24,"h":39.7,"l":38.6102,"n":1020,"o":39.28,"t":"2025-01-24T05:00:00Z","v":75534,"vw":39.085518},{"c":39.42,"h":39.461,"l":36.32,"n":3012,"o":36.38,"t":"2025-01-27T05:00:00Z","v":345257,"vw":38.171064},{"c":40.33,"h":41.47,"l":38.9903,"n":1572,"o":39.09,"t":"2025-01-28T05:00:00Z","v":177967,"vw":40.477261},{"c":39.96,"h":41.05,"l":39.6765,"n":1245,"o":40.59,"t":"2025-01-29T05:00:00Z","v":128746,"vw":40.159416},{"c":39.09,"h":40.22,"l":38.4199,"n":1580,"o":39.88,"t":"2025-01-30T05:00:00Z","v":178860,"vw":39.48775},{"c":40.1,"h":40.96,"l":39.67,"n":1583,"o":39.67,"t":"2025-01-31T05:00:00Z","v":193437,"vw":40.389488},{"c":40.03,"h":40.5813,"l":38.5,"n":2077,"o":38.9,"t":"2025-02-03T05:00:00Z","v":288861,"vw":39.689639},{"c":41.59,"h":41.7,"l":40.2795,"n":1453,"o":40.53,"t":"2025-02-04T05:00:00Z","v":206374,"vw":41.143083},{"c":39.54,"h":40.25,"l":39.2241,"n":2798,"o":39.79,"t":"2025-02-05T05:00:00Z","v":246586,"vw":39.646277},{"c":40.45,"h":40.625,"l":39.53,"n":6615,"o":40.2,"t":"2025-02-06T05:00:00Z","v":787018,"vw":40.06539},{"c":37.23,"h":39.01,"l":36.7519,"n":6794,"o":38.26,"t":"2025-02-07T05:00:00Z","v":877898,"vw":37.582071},{"c":38.41,"h":38.6362,"l":37.14,"n":2122,"o":37.55,"t":"2025-02-10T05:00:00Z","v":319101,"vw":38.029496},{"c":38.26,"h":38.5,"l":37.4291,"n":1180,"o":37.98,"t":"2025-02-11T05:00:00Z","v":97498,"vw":38.12813},{"c":37,"h":37.6924,"l":36.79,"n":1460,"o":37.46,"t":"2025-02-12T05:00:00Z","v":167277,"vw":37.264405},{"c":37.45,"h":37.46,"l":36.5304,"n":1369,"o":36.98,"t":"2025-02-13T05:00:00Z","v":219113,"vw":36.965713},{"c":36.87,"h":37.21,"l":36.41,"n":1729,"o":37.06,"t":"2025-02-14T05:00:00Z","v":207763,"vw":36.821899},{"c":36.21,"h":36.99,"l":35.29,"n":2342,"o":36.92,"t":"2025-02-18T05:00:00Z","v":348966,"vw":36.02121},{"c":36.22,"h":36.25,"l":35.31,"n":1342,"o":35.85,"t":"2025-02-19T05:00:00Z","v":193784,"vw":35.713189},{"c":35,"h":35.68,"l":34.7,"n":2245,"o":35.66,"t":"2025-02-20T05:00:00Z","v":375372,"vw":35.034779},{"c":32.98,"h":35.14,"l":32.4301,"n":3644,"o":35.14,"t":"2025-02-21T05:00:00Z","v":568457,"vw":33.841808},{"c":31.86,"h":33.34,"l":31.75,"n":1739,"o":33.34,"t":"2025-02-24T05:00:00Z","v":205146,"vw":32.369648},{"c":31.84,"h":31.96,"l":29.27,"n":2285,"o":31.475,"t":"2025-02-25T05:00:00Z","v":334340,"vw":30.829271},{"c":32.29,"h":33.395,"l":31.95,"n":1721,"o":32.47,"t":"2025-02-26T05:00:00Z","v":262159,"vw":32.734914},{"c":30.58,"h":33.96,"l":30.5,"n":2136,"o":33.56,"t":"2025-02-27T05:00:00Z","v":251135,"vw":31.965179},{"c":31.64,"h":31.7,"l":30.14,"n":1583,"o":30.6,"t":"2025-02-28T05:00:00Z","v":227049,"vw":30.726245},{"c":29.45,"h":32.045,"l":28.7299,"n":2161,"o":31.89,"t":"2025-03-03T05:00:00Z","v":316200,"vw":30.312674},{"c":29.08,"h":29.94,"l":27.255,"n":3017,"o":28,"t":"2025-03-04T05:00:00Z","v":549161,"vw":28.298321},{"c":30.37,"h":30.84,"l":28.94,"n":1949,"o":29.29,"t":"2025-03-05T05:00:00Z","v":342617,"vw":29.954852},{"c":28.15,"h":29.55,"l":27.4601,"n":2677,"o":29.18,"t":"2025-03-06T05:00:00Z","v":390930,"vw":28.403109},{"c":27.72,"h":28.51,"l":25.84,"n":2818,"o":27.65,"t":"2025-03-07T05:00:00Z","v":635165,"vw":27.296938},{"c":26.41,"h":26.99,"l":25.38,"n":3129,"o":26.64,"t":"2025-03-10T04:00:00Z","v":455810,"vw":26.098609},{"c":26.94,"h":27.85,"l":26.13,"n":2807,"o":26.22,"t":"2025-03-11T04:00:00Z","v":600569,"vw":27.016752},{"c":27.56,"h":28.25,"l":26.67,"n":2066,"o":28.11,"t":"2025-03-12T04:00:00Z","v":329470,"vw":27.575457},{"c":26.19,"h":27.5,"l":25.6001,"n":2292,"o":27.41,"t":"2025-03-13T04:00:00Z","v":367239,"vw":26.304841},{"c":27.24,"h":27.405,"l":26.5407,"n":1611,"o":27.08,"t":"2025-03-14T04:00:00Z","v":239565,"vw":27.145492},{"c":26.66,"h":27.505,"l":26.25,"n":2288,"o":27.5,"t":"2025-03-17T04:00:00Z","v":338112,"vw":26.936707},{"c":25.84,"h":26.09,"l":24.9,"n":1873,"o":25.66,"t":"2025-03-18T04:00:00Z","v":225749,"vw":25.563338},{"c":26.54,"h":26.62,"l":25.62,"n":1426,"o":25.94,"t":"2025-03-19T04:00:00Z","v":215332,"vw":26.119506},{"c":26.4,"h":27.54,"l":25.76,"n":1735,"o":25.83,"t":"2025-03-20T04:00:00Z","v":266242,"vw":26.682956},{"c":26.7,"h":26.84,"l":25.73,"n":1192,"o":25.81,"t":"2025-03-21T04:00:00Z","v":170506,"vw":26.282683},{"c":28.58,"h":28.69,"l":27.77,"n":2098,"o":27.77,"t":"2025-03-24T04:00:00Z","v":370304,"vw":28.308282},{"c":29.29,"h":29.37,"l":28.63,"n":1582,"o":28.69,"t":"2025-03-25T04:00:00Z","v":240413,"vw":29.094695},{"c":27.98,"h":29.34,"l":27.665,"n":1759,"o":29.34,"t":"2025-03-26T04:00:00Z","v":283595,"vw":28.410148},{"c":28.05,"h":28.6773,"l":27.55,"n":1768,"o":27.89,"t":"2025-03-27T04:00:00Z","v":264538,"vw":28.15953},{"c":25.58,"h":27.41,"l":25.4,"n":2400,"o":27.28,"t":"2025-03-28T04:00:00Z","v":323569,"vw":25.987605},{"c":24.94,"h":25.2,"l":23.48,"n":2798,"o":24.34,"t":"2025-03-31T04:00:00Z","v":446904,"vw":24.345188},{"c":25.44,"h":25.89,"l":24.23,"n":1477,"o":24.35,"t":"2025-04-01T04:00:00Z","v":211442,"vw":25.266743},{"c":26.47,"h":27.01,"l":24.2801,"n":3175,"o":24.37,"t":"2025-04-02T04:00:00Z","v":456967,"vw":26.14041},{"c":21.67,"h":23.175,"l":21.3,"n":5178,"o":22.85,"t":"2025-04-03T04:00:00Z","v":826515,"vw":22.290485},{"c":19.9,"h":21.56,"l":18.75,"n":7141,"o":18.98,"t":"2025-04-04T04:00:00Z","v":1293461,"vw":20.500658},{"c":20.92,"h":22.7,"l":17.77,"n":5887,"o":17.77,"t":"2025-04-07T04:00:00Z","v":819733,"vw":20.310875},{"c":19.85,"h":23.32,"l":19.33,"n":4570,"o":23.18,"t":"2025-04-08T04:00:00Z","v":649583,"vw":21.563526},{"c":24.45,"h":24.82,"l":19.64,"n":6355,"o":19.98,"t":"2025-04-09T04:00:00Z","v":860633,"vw":21.88023},{"c":21.9,"h":23.38,"l":20.6,"n":3593,"o":23.1,"t":"2025-04-10T04:00:00Z","v":496116,"vw":22.049857},{"c":22.82,"h":23.045,"l":21.195,"n":2099,"o":21.67,"t":"2025-04-11T04:00:00Z","v":275936,"vw":22.039107},{"c":22.13,"h":23.38,"l":21.43,"n":2579,"o":23.33,"t":"2025-04-14T04:00:00Z","v":359780,"vw":22.264324},{"c":21.48,"h":22.16,"l":21.11,"n":1551,"o":21.98,"t":"2025-04-15T04:00:00Z","v":171600,"vw":21.617203},{"c":20.24,"h":21.37,"l":19.56,"n":1485,"o":20.8,"t":"2025-04-16T04:00:00Z","v":163427,"vw":20.332964},{"c":19.82,"h":20.59,"l":19.68,"n":1391,"o":20.59,"t":"2025-04-17T04:00:00Z","v":198858,"vw":20.015028},{"c":18.6,"h":19.14,"l":18.16,"n":1721,"o":19.14,"t":"2025-04-21T04:00:00Z","v":137527,"vw":18.5539},{"c":19.91,"h":20.685,"l":19.0864,"n":2009,"o":19.16,"t":"2025-04-22T04:00:00Z","v":265748,"vw":20.020017},{"c":21.6,"h":23.14,"l":21.5104,"n":2771,"o":22.28,"t":"2025-04-23T04:00:00Z","v":490849,"vw":22.344437},{"c":23.01,"h":23.05,"l":21.52,"n":2185,"o":21.71,"t":"2025-04-24T04:00:00Z","v":368242,"vw":22.455032},{"c":23.59,"h":23.8267,"l":22.7424,"n":2044,"o":23.3,"t":"2025-04-25T04:00:00Z","v":297716,"vw":23.18309},{"c":23.28,"h":23.9,"l":22.58,"n":1614,"o":23.76,"t":"2025-04-28T04:00:00Z","v":156955,"vw":23.284367},{"c":23.2,"h":23.34,"l":22.3,"n":2105,"o":22.39,"t":"2025-04-29T04:00:00Z","v":236977,"vw":22.831833},{"c":22.43,"h":22.58,"l":21.1,"n":3008,"o":21.83,"t":"2025-04-30T04:00:00Z","v":304956,"vw":21.728608},{"c":23.79,"h":24.24,"l":23.26,"n":6675,"o":23.96,"t":"2025-05-01T04:00:00Z","v":980764,"vw":23.827409},{"c":23.77,"h":24.4997,"l":22.94,"n":7980,"o":24.23,"t":"2025-05-02T04:00:00Z","v":1004739,"vw":23.71047},{"c":22.87,"h":23.32,"l":22.68,"n":2847,"o":22.91,"t":"2025-05-05T04:00:00Z","v":335310,"vw":23.018041},{"c":22.5,"h":23.13,"l":22.28,"n":1090,"o":22.38,"t":"2025-05-06T04:00:00Z","v":168357,"vw":22.681339},{"c":23.46,"h":23.9897,"l":22.55,"n":1823,"o":22.62,"t":"2025-05-07T04:00:00Z","v":337833,"vw":23.37036},{"c":24.29,"h":24.8,"l":23.49,"n":1848,"o":24.19,"t":"2025-05-08T04:00:00Z","v":301987,"vw":24.225833},{"c":24.53,"h":24.8598,"l":24.03,"n":1581,"o":24.51,"t":"2025-05-09T04:00:00Z","v":267693,"vw":24.415034},{"c":28.46,"h":29.16,"l":27.7202,"n":4789,"o":28.88,"t":"2025-05-12T04:00:00Z","v":733699,"vw":28.309909},{"c":29.14,"h":30.11,"l":28.8546,"n":3223,"o":29.06,"t":"2025-05-13T04:00:00Z","v":478459,"vw":29.656688},{"c":28.88,"h":29.32,"l":28.61,"n":2040,"o":29.21,"t":"2025-05-14T04:00:00Z","v":269583,"vw":28.942437},{"c":27.49,"h":27.9,"l":26.82,"n":6430,"o":27.79,"t":"2025-05-15T04:00:00Z","v":733120,"vw":27.25407},{"c":27.52,"h":27.71,"l":27.26,"n":1525,"o":27.71,"t":"2025-05-16T04:00:00Z","v":193738,"vw":27.458906},{"c":27.71,"h":27.82,"l":26.42,"n":1691,"o":26.55,"t":"2025-05-19T04:00:00Z","v":277325,"vw":27.509632},{"c":27.14,"h":27.499,"l":26.79,"n":970,"o":27.36,"t":"2025-05-20T04:00:00Z","v":96540,"vw":27.101247},{"c":26.36,"h":26.935,"l":26.09,"n":1645,"o":26.45,"t":"2025-05-21T04:00:00Z","v":216133,"vw":26.506404},{"c":26.89,"h":27.49,"l":26.11,"n":1950,"o":26.45,"t":"2025-05-22T04:00:00Z","v":287529,"vw":26.980288},{"c":26.27,"h":26.5862,"l":25.58,"n":1835,"o":25.69,"t":"2025-05-23T04:00:00Z","v":249463,"vw":26.205757},{"c":27.62,"h":27.75,"l":26.62,"n":1488,"o":26.83,"t":"2025-05-27T04:00:00Z","v":178922,"vw":27.255984},{"c":27.09,"h":28.02,"l":27.09,"n":973,"o":27.63,"t":"2025-05-28T04:00:00Z","v":106061,"vw":27.532855},{"c":27.51,"h":28.3,"l":27.15,"n":1351,"o":28.1,"t":"2025-05-29T04:00:00Z","v":153049,"vw":27.683422},{"c":27.2,"h":27.48,"l":26.44,"n":1543,"o":27.22,"t":"2025-05-30T04:00:00Z","v":120712,"vw":27.063336},{"c":27.75,"h":27.79,"l":26.7079,"n":904,"o":27.18,"t":"2025-06-02T04:00:00Z","v":126368,"vw":27.41771},{"c":27.49,"h":28.23,"l":27.3005,"n":1223,"o":28,"t":"2025-06-03T04:00:00Z","v":136043,"vw":27.741249},{"c":27.92,"h":28.1,"l":27.36,"n":928,"o":27.69,"t":"2025-06-04T04:00:00Z","v":115296,"vw":27.805855},{"c":28.03,"h":29.34,"l":27.9836,"n":2878,"o":28.42,"t":"2025-06-05T04:00:00Z","v":439044,"vw":28.52748},{"c":29.55,"h":29.595,"l":28.815,"n":1993,"o":29.23,"t":"2025-06-06T04:00:00Z","v":229550,"vw":29.259956},{"c":30.46,"h":30.7377,"l":29.39,"n":1790,"o":29.9,"t":"2025-06-09T04:00:00Z","v":217830,"vw":30.226458},{"c":30.66,"h":30.68,"l":29.7,"n":1941,"o":30.435,"t":"2025-06-10T04:00:00Z","v":185236,"vw":30.293984},{"c":29.44,"h":30.79,"l":29.34,"n":1904,"o":30.62,"t":"2025-06-11T04:00:00Z","v":185572,"vw":30.089021},{"c":29.3,"h":29.49,"l":28.8801,"n":1319,"o":28.95,"t":"2025-06-12T04:00:00Z","v":130534,"vw":29.312871},{"c":29.1,"h":29.5962,"l":28.39,"n":1411,"o":28.39,"t":"2025-06-13T04:00:00Z","v":149449,"vw":29.065085},{"c":30.21,"h":30.43,"l":28.989,"n":1909,"o":29.13,"t":"2025-06-16T04:00:00Z","v":213517,"vw":29.869392},{"c":29.84,"h":30.5,"l":29.74,"n":1292,"o":29.9,"t":"2025-06-17T04:00:00Z","v":131074,"vw":30.144574},{"c":29.17,"h":30.64,"l":29.16,"n":1955,"o":29.9,"t":"2025-06-18T04:00:00Z","v":262995,"vw":29.978762},{"c":28.35,"h":29.74,"l":28,"n":2004,"o":29.6,"t":"2025-06-20T04:00:00Z","v":229010,"vw":28.595526},{"c":28.02,"h":28.51,"l":27.76,"n":2046,"o":28.37,"t":"2025-06-23T04:00:00Z","v":246889,"vw":28.148522},{"c":29.22,"h":29.6,"l":28.82,"n":1920,"o":29.03,"t":"2025-06-24T04:00:00Z","v":217105,"vw":29.282978},{"c":29.01,"h":30.0625,"l":28.74,"n":1181,"o":29.67,"t":"2025-06-25T04:00:00Z","v":145375,"vw":29.236676},{"c":30.38,"h":30.59,"l":28.98,"n":2291,"o":29.31,"t":"2025-06-26T04:00:00Z","v":257412,"vw":29.955594},{"c":31.98,"h":32,"l":30.23,"n":4750,"o":31.09,"t":"2025-06-27T04:00:00Z","v":622121,"vw":31.151583},{"c":30.94,"h":32.17,"l":30.88,"n":3461,"o":32.1,"t":"2025-06-30T04:00:00Z","v":427240,"vw":31.363789},{"c":31.24,"h":31.5909,"l":30.52,"n":2204,"o":30.99,"t":"2025-07-01T04:00:00Z","v":207900,"vw":31.186264},{"c":31.06,"h":31.52,"l":30.84,"n":1666,"o":30.99,"t":"2025-07-02T04:00:00Z","v":170943,"vw":31.175537},{"c":32.02,"h":32.156,"l":31.4602,"n":1707,"o":31.5,"t":"2025-07-03T04:00:00Z","v":222679,"vw":31.858969},{"c":32.03,"h":32.26,"l":31.75,"n":2086,"o":31.99,"t":"2025-07-07T04:00:00Z","v":322794,"vw":31.975543},{"c":30.82,"h":32.19,"l":30.615,"n":2879,"o":32.19,"t":"2025-07-08T04:00:00Z","v":264733,"vw":31.21433},{"c":31.7,"h":32.2195,"l":31.15,"n":2633,"o":31.36,"t":"2025-07-09T04:00:00Z","v":404875,"vw":31.66427},{"c":31.64,"h":31.79,"l":30.9373,"n":1068,"o":31.45,"t":"2025-07-10T04:00:00Z","v":124896,"vw":31.45632},{"c":32.4,"h":32.8497,"l":31.72,"n":2150,"o":31.96,"t":"2025-07-11T04:00:00Z","v":291280,"vw":32.381508},{"c":32.55,"h":32.85,"l":32.205,"n":1245,"o":32.45,"t":"2025-07-14T04:00:00Z","v":179952,"vw":32.556188},{"c":32.8,"h":33.03,"l":32.58,"n":1267,"o":32.71,"t":"2025-07-15T04:00:00Z","v":125464,"vw":32.864094},{"c":31.84,"h":32.5662,"l":31.59,"n":1498,"o":32.47,"t":"2025-07-16T04:00:00Z","v":201456,"vw":31.989527},{"c":32.0834,"h":32.21,"l":31.675,"n":1338,"o":31.84,"t":"2025-07-17T04:00:00Z","v":185928,"vw":31.977357},{"c":32.65,"h":32.72,"l":31.8,"n":1426,"o":32.27,"t":"2025-07-18T04:00:00Z","v":139296,"vw":32.344311},{"c":33.67,"h":33.72,"l":32.56,"n":1483,"o":32.56,"t":"2025-07-21T04:00:00Z","v":162929,"vw":33.372577},{"c":33.02,"h":33.79,"l":32.755,"n":1281,"o":33.58,"t":"2025-07-22T04:00:00Z","v":153304,"vw":33.082486},{"c":33.2,"h":33.38,"l":32.911,"n":1086,"o":33.34,"t":"2025-07-23T04:00:00Z","v":146398,"vw":33.225666},{"c":34.45,"h":34.9288,"l":33.48,"n":2090,"o":33.48,"t":"2025-07-24T04:00:00Z","v":270528,"vw":34.272379},{"c":34.13,"h":34.46,"l":34.1,"n":949,"o":34.46,"t":"2025-07-25T04:00:00Z","v":100457,"vw":34.286042},{"c":34.5566,"h":34.98,"l":34.4101,"n":900,"o":34.72,"t":"2025-07-28T04:00:00Z","v":114753,"vw":34.663799},{"c":33.9822,"h":35.08,"l":33.82,"n":1417,"o":34.87,"t":"2025-07-29T04:00:00Z","v":180804,"vw":34.194934},{"c":33.7666,"h":34.21,"l":33.4972,"n":1619,"o":34.18,"t":"2025-07-30T04:00:00Z","v":264734,"vw":33.777867},{"c":34.96,"h":35.6056,"l":34.136,"n":10715,"o":35.34,"t":"2025-07-31T04:00:00Z","v":1568704,"vw":34.869651},{"c":29.18,"h":30.7392,"l":28.5701,"n":8432,"o":29.4,"t":"2025-08-01T04:00:00Z","v":1013347,"vw":29.57784},{"c":28.28,"h":29.81,"l":28.24,"n":5052,"o":29.81,"t":"2025-08-04T04:00:00Z","v":665601,"vw":28.69699},{"c":28.85,"h":29.5,"l":28.63,"n":3428,"o":28.69,"t":"2025-08-05T04:00:00Z","v":684749,"vw":29.09635},{"c":31.12,"h":31.17,"l":28.84,"n":3278,"o":29.02,"t":"2025-08-06T04:00:00Z","v":436443,"vw":30.020414},{"c":31.25,"h":32.17,"l":30.7157,"n":2272,"o":30.84,"t":"2025-08-07T04:00:00Z","v":339039,"vw":31.528821},{"c":31.1555,"h":31.5,"l":30.96,"n":1368,"o":31.29,"t":"2025-08-08T04:00:00Z","v":165149,"vw":31.194501},{"c":30.83,"h":31.28,"l":30.555,"n":2157,"o":31.13,"t":"2025-08-11T04:00:00Z","v":362710,"vw":30.834709},{"c":30.82,"h":31.38,"l":30.2,"n":1769,"o":31,"t":"2025-08-12T04:00:00Z","v":252859,"vw":30.850609},{"c":31.7,"h":31.78,"l":31,"n":1867,"o":31.05,"t":"2025-08-13T04:00:00Z","v":262101,"vw":31.496495},{"c":33.46,"h":34.06,"l":32.38,"n":3253,"o":32.5,"t":"2025-08-14T04:00:00Z","v":413906,"vw":33.274993},{"c":33.51,"h":34.305,"l":33.14,"n":1883,"o":33.89,"t":"2025-08-15T04:00:00Z","v":224156,"vw":33.609432},{"c":33.62,"h":33.7198,"l":32.7,"n":1202,"o":33.25,"t":"2025-08-18T04:00:00Z","v":108531,"vw":33.192537},{"c":32.61,"h":33.1751,"l":32.35,"n":1835,"o":33.17,"t":"2025-08-19T04:00:00Z","v":315907,"vw":32.701754},{"c":31.38,"h":32.35,"l":30.59,"n":1597,"o":32.32,"t":"2025-08-20T04:00:00Z","v":208129,"vw":31.365174},{"c":30.93,"h":31.05,"l":30.481,"n":1252,"o":30.95,"t":"2025-08-21T04:00:00Z","v":134142,"vw":30.760747},{"c":32.74,"h":32.8,"l":30.55,"n":1692,"o":31.03,"t":"2025-08-22T04:00:00Z","v":269511,"vw":32.14172},{"c":32.5647,"h":32.99,"l":32.35,"n":2024,"o":32.36,"t":"2025-08-25T04:00:00Z","v":464806,"vw":32.824449},{"c":32.69,"h":32.75,"l":31.95,"n":959,"o":32.5,"t":"2025-08-26T04:00:00Z","v":140900,"vw":32.455143},{"c":32.73,"h":33,"l":32.52,"n":1213,"o":32.53,"t":"2025-08-27T04:00:00Z","v":211337,"vw":32.777687},{"c":33.53,"h":33.83,"l":32.515,"n":1519,"o":32.88,"t":"2025-08-28T04:00:00Z","v":216392,"vw":33.424175},{"c":32.6654,"h":33.52,"l":32.49,"n":1080,"o":33.42,"t":"2025-08-29T04:00:00Z","v":192824,"vw":32.834867},{"c":31.7,"h":31.8693,"l":30.7,"n":1395,"o":31.27,"t":"2025-09-02T04:00:00Z","v":209497,"vw":31.387295},{"c":31.88,"h":32.18,"l":31.433,"n":1043,"o":31.58,"t":"2025-09-03T04:00:00Z","v":184108,"vw":31.810155},{"c":34.63,"h":34.63,"l":33.26,"n":3042,"o":33.3,"t":"2025-09-04T04:00:00Z","v":582106,"vw":34.132618},{"c":33.6,"h":34.63,"l":33.49,"n":1280,"o":34.4,"t":"2025-09-05T04:00:00Z","v":206132,"vw":33.956392},{"c":34.61,"h":35.1,"l":34,"n":1211,"o":34.26,"t":"2025-09-08T04:00:00Z","v":156844,"vw":34.66006},{"c":35.28,"h":35.45,"l":34.45,"n":1434,"o":34.67,"t":"2025-09-09T04:00:00Z","v":189641,"vw":35.102272},{"c":32.97,"h":35.08,"l":32.61,"n":3625,"o":35.01,"t":"2025-09-10T04:00:00Z","v":397738,"vw":33.373061},{"c":32.83,"h":33.25,"l":32.66,"n":1614,"o":33.21,"t":"2025-09-11T04:00:00Z","v":283730,"vw":32.980794},{"c":32.26,"h":32.91,"l":31.79,"n":2393,"o":32.9,"t":"2025-09-12T04:00:00Z","v":421783,"vw":32.334677},{"c":33.24,"h":33.845,"l":32.9101,"n":2177,"o":33,"t":"2025-09-15T04:00:00Z","v":307698,"vw":33.347195},{"c":33.94,"h":34.46,"l":33.42,"n":3916,"o":33.67,"t":"2025-09-16T04:00:00Z","v":823537,"vw":33.875668},{"c":33.27,"h":33.92,"l":32.49,"n":2159,"o":33.655,"t":"2025-09-17T04:00:00Z","v":289288,"vw":33.10661},{"c":33.11,"h":33.74,"l":32.4503,"n":1605,"o":33.35,"t":"2025-09-18T04:00:00Z","v":236575,"vw":33.218837},{"c":33.23,"h":33.93,"l":32.92,"n":1455,"o":33.4,"t":"2025-09-19T04:00:00Z","v":183951,"vw":33.502386},{"c":32.07,"h":32.9,"l":32.05,"n":3032,"o":32.9,"t":"2025-09-22T04:00:00Z","v":298637,"vw":32.427539},{"c":30.22,"h":32.15,"l":29.96,"n":6067,"o":32.15,"t":"2025-09-23T04:00:00Z","v":693839,"vw":30.635921},{"c":29.99,"h":31.1035,"l":29.7804,"n":3905,"o":31.08,"t":"2025-09-24T04:00:00Z","v":466690,"vw":30.294178},{"c":29.42,"h":30.09,"l":28.94,"n":3447,"o":29.94,"t":"2025-09-25T04:00:00Z","v":490176,"vw":29.594206},{"c":29.83,"h":30.15,"l":29.4,"n":2259,"o":29.56,"t":"2025-09-26T04:00:00Z","v":349630,"vw":29.860027},{"c":30.48,"h":30.55,"l":29.76,"n":2595,"o":29.92,"t":"2025-09-29T04:00:00Z","v":394709,"vw":30.207438},{"c":29.75,"h":30.41,"l":29.3,"n":3358,"o":30.41,"t":"2025-09-30T04:00:00Z","v":642844,"vw":29.665966},{"c":30,"h":30.4299,"l":28.96,"n":2550,"o":29.13,"t":"2025-10-01T04:00:00Z","v":339586,"vw":29.874786},{"c":30.51,"h":30.5798,"l":29.59,"n":2791,"o":30.13,"t":"2025-10-02T04:00:00Z","v":364203,"vw":30.139471},{"c":29.69,"h":30.95,"l":29.64,"n":2644,"o":30.77,"t":"2025-10-03T04:00:00Z","v":311508,"vw":30.350675},{"c":30.0424,"h":30.2799,"l":28.77,"n":3672,"o":29.99,"t":"2025-10-06T04:00:00Z","v":441676,"vw":29.529138},{"c":30.2756,"h":30.5797,"l":29.85,"n":2177,"o":30.07,"t":"2025-10-07T04:00:00Z","v":277605,"vw":30.192115},{"c":31.2003,"h":31.62,"l":30.1303,"n":3089,"o":30.65,"t":"2025-10-08T04:00:00Z","v":456258,"vw":31.0041},{"c":31.89,"h":32.02,"l":30.2601,"n":3444,"o":31.09,"t":"2025-10-09T04:00:00Z","v":514036,"vw":31.02486},{"c":28.67,"h":31.9947,"l":28.65,"n":5823,"o":31.46,"t":"2025-10-10T04:00:00Z","v":753806,"vw":30.086178},{"c":29.67,"h":29.825,"l":28.9,"n":2158,"o":29.08,"t":"2025-10-13T04:00:00Z","v":255865,"vw":29.494535},{"c":28.7173,"h":29.49,"l":27.69,"n":3765,"o":28.47,"t":"2025-10-14T04:00:00Z","v":520507,"vw":28.631685},{"c":28.4244,"h":29,"l":27.71,"n":4182,"o":28.62,"t":"2025-10-15T04:00:00Z","v":433726,"vw":28.52015},{"c":28.1292,"h":29.26,"l":27.74,"n":2792,"o":28.45,"t":"2025-10-16T04:00:00Z","v":334874,"vw":28.595871},{"c":27.79,"h":28.22,"l":27.26,"n":2773,"o":28.22,"t":"2025-10-17T04:00:00Z","v":340108,"vw":27.736094},{"c":28.6851,"h":28.7,"l":27.93,"n":3053,"o":27.965,"t":"2025-10-20T04:00:00Z","v":479723,"vw":28.314895},{"c":30.13,"h":30.45,"l":29.1,"n":4173,"o":29.17,"t":"2025-10-21T04:00:00Z","v":540141,"vw":29.889579},{"c":29.04,"h":29.49,"l":28.621,"n":3588,"o":29.44,"t":"2025-10-22T04:00:00Z","v":446483,"vw":29.054874},{"c":29.87,"h":29.886,"l":29.1,"n":1864,"o":29.16,"t":"2025-10-23T04:00:00Z","v":226438,"vw":29.583137},{"c":30.65,"h":30.9603,"l":30.05,"n":2912,"o":30.05,"t":"2025-10-24T04:00:00Z","v":374522,"vw":30.607492},{"c":31.45,"h":31.79,"l":31.03,"n":3490,"o":31.54,"t":"2025-10-27T04:00:00Z","v":414532,"vw":31.474327},{"c":32.04,"h":32.65,"l":31.21,"n":3758,"o":31.69,"t":"2025-10-28T04:00:00Z","v":478740,"vw":31.960654},{"c":32.2833,"h":32.872,"l":31.64,"n":5628,"o":32.67,"t":"2025-10-29T04:00:00Z","v":719728,"vw":32.196711},{"c":30.2741,"h":31.75,"l":30.22,"n":10795,"o":31.32,"t":"2025-10-30T04:00:00Z","v":1681526,"vw":30.886325},{"c":36.07,"h":37.64,"l":35.71,"n":17046,"o":37.53,"t":"2025-10-31T04:00:00Z","v":2138178,"vw":36.854358},{"c":38.89,"h":40.205,"l":38.6,"n":9930,"o":39.3,"t":"2025-11-03T05:00:00Z","v":1041043,"vw":39.416979},{"c":37.44,"h":39.3165,"l":37.26,"n":3106,"o":37.83,"t":"2025-11-04T05:00:00Z","v":420381,"vw":38.179108},{"c":37.7,"h":37.91,"l":36.46,"n":1789,"o":37.23,"t":"2025-11-05T05:00:00Z","v":237593,"vw":37.367294},{"c":35.51,"h":37.74,"l":35.3265,"n":2368,"o":37.42,"t":"2025-11-06T05:00:00Z","v":319725,"vw":36.208398},{"c":35.93,"h":36.04,"l":34.19,"n":1989,"o":35.47,"t":"2025-11-07T05:00:00Z","v":276188,"vw":35.103914},{"c":37.08,"h":38,"l":36.277,"n":1641,"o":37.1,"t":"2025-11-10T05:00:00Z","v":193694,"vw":37.20392},{"c":37.2052,"h":37.425,"l":36.78,"n":999,"o":37.17,"t":"2025-11-11T05:00:00Z","v":148607,"vw":37.206673},{"c":35.732,"h":37.67,"l":35.7,"n":1325,"o":37.55,"t":"2025-11-12T05:00:00Z","v":161230,"vw":36.360686},{"c":33.8306,"h":35.63,"l":33.63,"n":1556,"o":35.54,"t":"2025-11-13T05:00:00Z","v":193150,"vw":34.428588},{"c":33.05,"h":34.0599,"l":32.6,"n":1717,"o":33.07,"t":"2025-11-14T05:00:00Z","v":172877,"vw":33.333307},{"c":32.53,"h":32.9665,"l":31.49,"n":5228,"o":32.64,"t":"2025-11-17T05:00:00Z","v":650151,"vw":32.200385},{"c":29.66,"h":31.7099,"l":29.59,"n":3291,"o":31.11,"t":"2025-11-18T05:00:00Z","v":487224,"vw":30.342961},{"c":29.6078,"h":29.85,"l":28.548,"n":3609,"o":29.85,"t":"2025-11-19T05:00:00Z","v":594030,"vw":29.236547},{"c":28.1,"h":30.87,"l":28.0664,"n":3724,"o":30.77,"t":"2025-11-20T05:00:00Z","v":526298,"vw":29.26835},{"c":29.08,"h":29.395,"l":27.65,"n":2666,"o":27.91,"t":"2025-11-21T05:00:00Z","v":412516,"vw":28.533068},{"c":30.5333,"h":30.75,"l":29.52,"n":1889,"o":29.57,"t":"2025-11-24T05:00:00Z","v":319094,"vw":30.327705},{"c":31.4506,"h":31.65,"l":29.85,"n":2081,"o":30.5,"t":"2025-11-25T05:00:00Z","v":296501,"vw":31.095856},{"c":31.3119,"h":31.9784,"l":31.25,"n":1627,"o":31.75,"t":"2025-11-26T05:00:00Z","v":209668,"vw":31.4895},{"c":32.38,"h":32.38,"l":31.57,"n":1160,"o":31.86,"t":"2025-11-28T05:00:00Z","v":182289,"vw":32.095781},{"c":32.4665,"h":33.055,"l":32.17,"n":2341,"o":32.33,"t":"2025-12-01T05:00:00Z","v":318887,"vw":32.627516},{"c":32.7,"h":33.95,"l":32.487,"n":2513,"o":32.85,"t":"2025-12-02T05:00:00Z","v":400369,"vw":33.061726},{"c":32.11,"h":32.43,"l":31.66,"n":1510,"o":32.43,"t":"2025-12-03T05:00:00Z","v":210518,"vw":32.016909},{"c":31.1594,"h":32.185,"l":30.6,"n":3239,"o":32.185,"t":"2025-12-04T05:00:00Z","v":382955,"vw":31.068795},{"c":31.27,"h":31.76,"l":31.04,"n":1228,"o":31.48,"t":"2025-12-05T05:00:00Z","v":178670,"vw":31.39204},{"c":30.59,"h":31.582,"l":30.42,"n":1596,"o":31.27,"t":"2025-12-08T05:00:00Z","v":157540,"vw":30.845637},{"c":30.804,"h":31,"l":30.135,"n":1076,"o":30.53,"t":"2025-12-09T05:00:00Z","v":138131,"vw":30.801032},{"c":31.88,"h":32.039,"l":31,"n":1845,"o":31.04,"t":"2025-12-10T05:00:00Z","v":250222,"vw":31.723514},{"c":31.44,"h":31.8504,"l":31.0599,"n":1068,"o":31.61,"t":"2025-12-11T05:00:00Z","v":110885,"vw":31.446144},{"c":30.34,"h":31.41,"l":30.05,"n":1408,"o":31.41,"t":"2025-12-12T05:00:00Z","v":155263,"vw":30.577184},{"c":29.36,"h":30.755,"l":29.1975,"n":1736,"o":30.755,"t":"2025-12-15T05:00:00Z","v":153564,"vw":29.559254},{"c":29.35,"h":29.59,"l":28.982,"n":942,"o":29.52,"t":"2025-12-16T05:00:00Z","v":121810,"vw":29.324059},{"c":29.01,"h":30,"l":28.9812,"n":1481,"o":29.86,"t":"2025-12-17T05:00:00Z","v":285129,"vw":29.578855},{"c":30.45,"h":31.05,"l":29.85,"n":1760,"o":30.145,"t":"2025-12-18T05:00:00Z","v":180104,"vw":30.502843},{"c":30.7,"h":31.0405,"l":30.16,"n":1474,"o":30.38,"t":"2025-12-19T05:00:00Z","v":187957,"vw":30.738896},{"c":30.83,"h":31.14,"l":30.41,"n":1467,"o":30.88,"t":"2025-12-22T05:00:00Z","v":242981,"vw":30.7072},{"c":31.79,"h":31.925,"l":31.04,"n":1755,"o":31.04,"t":"2025-12-23T05:00:00Z","v":207986,"vw":31.587205},{"c":31.95,"h":32.04,"l":31.61,"n":666,"o":31.89,"t":"2025-12-24T05:00:00Z","v":61236,"vw":31.855645},{"c":31.99,"h":32.03,"l":31.5975,"n":790,"o":31.84,"t":"2025-12-26T05:00:00Z","v":84857,"vw":31.874522},{"c":31.78,"h":31.9599,"l":31.4436,"n":839,"o":31.66,"t":"2025-12-29T05:00:00Z","v":86042,"vw":31.744854},{"c":31.93,"h":31.98,"l":31.144,"n":914,"o":31.52,"t":"2025-12-30T05:00:00Z","v":109942,"vw":31.659636},{"c":31.4696,"h":32.015,"l":31.3903,"n":1051,"o":31.98,"t":"2025-12-31T05:00:00Z","v":149423,"vw":31.607004},{"c":30.28,"h":32.6584,"l":29.76,"n":2904,"o":31.63,"t":"2026-01-02T05:00:00Z","v":386160,"vw":30.57182},{"c":31.95,"h":32.21,"l":30.48,"n":2510,"o":30.83,"t":"2026-01-05T05:00:00Z","v":370083,"vw":31.68538},{"c":34.14,"h":34.7298,"l":31.74,"n":3911,"o":31.74,"t":"2026-01-06T05:00:00Z","v":426903,"vw":33.497419},{"c":34.37,"h":35.35,"l":33.83,"n":2163,"o":33.88,"t":"2026-01-07T05:00:00Z","v":235611,"vw":34.836807},{"c":35.66,"h":35.68,"l":34.4,"n":1846,"o":34.8,"t":"2026-01-08T05:00:00Z","v":239309,"vw":35.334743},{"c":35.93,"h":36,"l":34.52,"n":1549,"o":35.03,"t":"2026-01-09T05:00:00Z","v":299096,"vw":35.597606},{"c":35.6747,"h":36.37,"l":35.535,"n":1744,"o":35.63,"t":"2026-01-12T05:00:00Z","v":215679,"vw":36.027025},{"c":34.5325,"h":36.07,"l":33.88,"n":2083,"o":35.61,"t":"2026-01-13T05:00:00Z","v":199666,"vw":34.819629},{"c":32.84,"h":34.01,"l":32.73,"n":1825,"o":34.01,"t":"2026-01-14T05:00:00Z","v":241696,"vw":33.19511},{"c":33.19,"h":33.9,"l":32.86,"n":2027,"o":33.575,"t":"2026-01-15T05:00:00Z","v":215372,"vw":33.331853},{"c":33.41,"h":33.57,"l":32.75,"n":1390,"o":33.42,"t":"2026-01-16T05:00:00Z","v":143271,"vw":33.13982},{"c":31.22,"h":32.36,"l":30.765,"n":2018,"o":32,"t":"2026-01-20T05:00:00Z","v":172998,"vw":31.578195},{"c":31.29,"h":31.555,"l":30.1304,"n":2088,"o":31.15,"t":"2026-01-21T05:00:00Z","v":259747,"vw":31.016255},{"c":32.18,"h":32.49,"l":31.21,"n":1763,"o":31.91,"t":"2026-01-22T05:00:00Z","v":223066,"vw":31.979059},{"c":33.43,"h":33.76,"l":32.11,"n":1655,"o":32.11,"t":"2026-01-23T05:00:00Z","v":216785,"vw":33.216086},{"c":33.26,"h":33.84,"l":32.9801,"n":1565,"o":33.74,"t":"2026-01-26T05:00:00Z","v":190888,"vw":33.386043},{"c":34.9392,"h":34.99,"l":33.14,"n":2132,"o":33.47,"t":"2026-01-27T05:00:00Z","v":278397,"vw":34.257737},{"c":34.46,"h":35.8399,"l":34.06,"n":2659,"o":35.49,"t":"2026-01-28T05:00:00Z","v":488286,"vw":34.682366},{"c":33.99,"h":34.3804,"l":32.69,"n":4028,"o":34.325,"t":"2026-01-29T05:00:00Z","v":677498,"vw":33.274088},{"c":33.35,"h":34.47,"l":32.97,"n":1867,"o":33.44,"t":"2026-01-30T05:00:00Z","v":283593,"vw":33.78601},{"c":34.4385,"h":35.128,"l":33.125,"n":2039,"o":33.125,"t":"2026-02-02T05:00:00Z","v":290795,"vw":34.671121},{"c":33.06,"h":35.23,"l":32.26,"n":6966,"o":35.09,"t":"2026-02-03T05:00:00Z","v":1485423,"vw":33.024991},{"c":31.7,"h":33.12,"l":31.26,"n":2754,"o":33.12,"t":"2026-02-04T05:00:00Z","v":346085,"vw":32.073649},{"c":28.77,"h":29.76,"l":28.2,"n":7658,"o":29.09,"t":"2026-02-05T05:00:00Z","v":1064198,"vw":28.981751},{"c":25.54,"h":25.8,"l":23,"n":15973,"o":23.61,"t":"2026-02-06T05:00:00Z","v":1716768,"vw":24.387691},{"c":25.17,"h":26.17,"l":23.91,"n":5706,"o":25.24,"t":"2026-02-09T05:00:00Z","v":737032,"vw":25.113684},{"c":24.74,"h":26.1095,"l":24.6118,"n":3273,"o":25.17,"t":"2026-02-10T05:00:00Z","v":487099,"vw":25.314856},{"c":24.06,"h":25.01,"l":23.68,"n":2564,"o":25.01,"t":"2026-02-11T05:00:00Z","v":387114,"vw":24.219047},{"c":23,"h":23.99,"l":22.5201,"n":3615,"o":23.99,"t":"2026-02-12T05:00:00Z","v":570685,"vw":23.044002},{"c":22.79,"h":23.32,"l":22.45,"n":2539,"o":22.72,"t":"2026-02-13T05:00:00Z","v":470628,"vw":22.870166},{"c":23.4,"h":23.46,"l":22.21,"n":1654,"o":22.72,"t":"2026-02-17T05:00:00Z","v":245726,"vw":22.966077},{"c":24.15,"h":24.63,"l":23.52,"n":2583,"o":23.52,"t":"2026-02-18T05:00:00Z","v":399948,"vw":24.212415},{"c":24.2,"h":24.3594,"l":23.7,"n":1317,"o":23.94,"t":"2026-02-19T05:00:00Z","v":163216,"vw":24.116259},{"c":25.42,"h":25.655,"l":23.9,"n":3508,"o":24.115,"t":"2026-02-20T05:00:00Z","v":549997,"vw":25.064153},{"c":24.24,"h":24.9621,"l":23.71,"n":2579,"o":24.9,"t":"2026-02-23T05:00:00Z","v":359500,"vw":24.12894},{"c":24.97,"h":25.4,"l":23.745,"n":1667,"o":24.24,"t":"2026-02-24T05:00:00Z","v":212447,"vw":24.72923},{"c":25.51,"h":25.7,"l":25.11,"n":1647,"o":25.5,"t":"2026-02-25T05:00:00Z","v":219393,"vw":25.404883},{"c":24.84,"h":25.52,"l":24.2201,"n":2243,"o":25.52,"t":"2026-02-26T05:00:00Z","v":292115,"vw":24.794252},{"c":25.28,"h":25.36,"l":24.25,"n":2323,"o":24.48,"t":"2026-02-27T05:00:00Z","v":344767,"vw":24.930891},{"c":24.88,"h":25.2,"l":23.795,"n":2347,"o":24,"t":"2026-03-02T05:00:00Z","v":287550,"vw":24.771266},{"c":24.99,"h":25.075,"l":23.49,"n":2394,"o":23.71,"t":"2026-03-03T05:00:00Z","v":342638,"vw":24.320024},{"c":26.92,"h":27.08,"l":25.31,"n":3470,"o":25.31,"t":"2026-03-04T05:00:00Z","v":568632,"vw":26.485689},{"c":27.46,"h":27.81,"l":26.64,"n":3026,"o":26.665,"t":"2026-03-05T05:00:00Z","v":524283,"vw":27.270819},{"c":25.97,"h":26.9649,"l":25.84,"n":2121,"o":26.44,"t":"2026-03-06T05:00:00Z","v":293665,"vw":26.398898},{"c":26.06,"h":26.135,"l":24.51,"n":3475,"o":25.35,"t":"2026-03-09T04:00:00Z","v":412652,"vw":25.289994},{"c":26.16,"h":26.555,"l":25.83,"n":1567,"o":26.1,"t":"2026-03-10T04:00:00Z","v":263365,"vw":26.352141},{"c":25.85,"h":26.8299,"l":25.53,"n":1241,"o":26.6,"t":"2026-03-11T04:00:00Z","v":126169,"vw":26.175874},{"c":25.08,"h":25.5069,"l":24.7433,"n":1447,"o":25.27,"t":"2026-03-12T04:00:00Z","v":146972,"vw":25.12116},{"c":24.75,"h":25.2551,"l":24.31,"n":1365,"o":25.09,"t":"2026-03-13T04:00:00Z","v":152301,"vw":24.702427},{"c":25.69,"h":25.785,"l":24.585,"n":1283,"o":24.84,"t":"2026-03-16T04:00:00Z","v":146516,"vw":25.317673},{"c":26.25,"h":26.5,"l":25.73,"n":1377,"o":25.75,"t":"2026-03-17T04:00:00Z","v":150058,"vw":26.186495},{"c":25.22,"h":26.2967,"l":24.85,"n":1296,"o":25.98,"t":"2026-03-18T04:00:00Z","v":153500,"vw":25.511523},{"c":24.83,"h":24.9,"l":24.17,"n":1516,"o":24.59,"t":"2026-03-19T04:00:00Z","v":158274,"vw":24.62027},{"c":23.94,"h":24.65,"l":23.76,"n":1328,"o":24.65,"t":"2026-03-20T04:00:00Z","v":124379,"vw":24.196163},{"c":25.01,"h":25.79,"l":24.99,"n":1539,"o":25.1,"t":"2026-03-23T04:00:00Z","v":208298,"vw":25.323446},{"c":24.43,"h":24.825,"l":24.25,"n":1350,"o":24.56,"t":"2026-03-24T04:00:00Z","v":132930,"vw":24.527648},{"c":25.33,"h":25.71,"l":25.03,"n":939,"o":25.47,"t":"2026-03-25T04:00:00Z","v":91169,"vw":25.50483},{"c":24.481,"h":25.7,"l":24.27,"n":1022,"o":25.07,"t":"2026-03-26T04:00:00Z","v":98714,"vw":24.977048},{"c":22.5691,"h":24.05,"l":22.34,"n":1490,"o":24.05,"t":"2026-03-27T04:00:00Z","v":146875,"vw":22.84084},{"c":22.8394,"h":23.48,"l":22.64,"n":1053,"o":22.895,"t":"2026-03-30T04:00:00Z","v":121683,"vw":23.029227},{"c":24.473,"h":24.96,"l":23.675,"n":1062,"o":23.83,"t":"2026-03-31T04:00:00Z","v":140188,"vw":24.338695},{"c":25.0778,"h":25.75,"l":24.55,"n":924,"o":25,"t":"2026-04-01T04:00:00Z","v":131467,"vw":25.24464},{"c":24.88,"h":25.2544,"l":23.7,"n":916,"o":24.22,"t":"2026-04-02T04:00:00Z","v":102217,"vw":24.486833},{"c":25.5464,"h":25.6,"l":24.83,"n":554,"o":24.94,"t":"2026-04-06T04:00:00Z","v":95301,"vw":25.429611},{"c":25.7452,"h":25.82,"l":24.68,"n":1178,"o":25.32,"t":"2026-04-07T04:00:00Z","v":163695,"vw":25.22604},{"c":27.64,"h":28.59,"l":27.21,"n":2082,"o":28.3,"t":"2026-04-08T04:00:00Z","v":281612,"vw":27.6361},{"c":30.5132,"h":30.74,"l":28.1,"n":3461,"o":28.37,"t":"2026-04-09T04:00:00Z","v":627904,"vw":29.822187},{"c":31.96,"h":32.4538,"l":31.26,"n":2581,"o":31.29,"t":"2026-04-10T04:00:00Z","v":436151,"vw":31.885544},{"c":32.2125,"h":32.34,"l":31.25,"n":1828,"o":31.61,"t":"2026-04-13T04:00:00Z","v":286490,"vw":31.703688},{"c":34.8,"h":35.58,"l":32.86,"n":2806,"o":32.86,"t":"2026-04-14T04:00:00Z","v":323590,"vw":34.538102},{"c":34.47,"h":35.05,"l":34.18,"n":1596,"o":35,"t":"2026-04-15T04:00:00Z","v":166724,"vw":34.531875},{"c":34.7362,"h":34.99,"l":33.295,"n":1384,"o":34.57,"t":"2026-04-16T04:00:00Z","v":154277,"vw":34.064659},{"c":35.16,"h":36.67,"l":35.04,"n":1196,"o":36.48,"t":"2026-04-17T04:00:00Z","v":134638,"vw":35.879793},{"c":34.3953,"h":34.83,"l":33.605,"n":1712,"o":34.73,"t":"2026-04-20T04:00:00Z","v":218934,"vw":34.111548},{"c":34.8885,"h":36.3,"l":34.64,"n":1652,"o":36.3,"t":"2026-04-21T04:00:00Z","v":198840,"vw":35.539652},{"c":36.48,"h":36.59,"l":35.15,"n":1816,"o":35.67,"t":"2026-04-22T04:00:00Z","v":163397,"vw":35.851208},{"c":36.4018,"h":37.38,"l":35.92,"n":1436,"o":36.28,"t":"2026-04-23T04:00:00Z","v":159878,"vw":36.670202},{"c":38.92,"h":38.98,"l":37.1901,"n":2062,"o":37.65,"t":"2026-04-24T04:00:00Z","v":308205,"vw":38.268506},{"c":38.0809,"h":38.97,"l":37.82,"n":1991,"o":38.97,"t":"2026-04-27T04:00:00Z","v":176719,"vw":38.226706},{"c":37.57,"h":37.95,"l":36.7501,"n":1281,"o":37.11,"t":"2026-04-28T04:00:00Z","v":133697,"vw":37.435182},{"c":38.69,"h":39.42,"l":37.04,"n":5031,"o":37.09,"t":"2026-04-29T04:00:00Z","v":595621,"vw":38.584815},{"c":39.25,"h":41.69,"l":36.6453,"n":5555,"o":41.16,"t":"2026-04-30T04:00:00Z","v":792911,"vw":37.986263},{"c":39.98,"h":41.58,"l":38.4863,"n":2347,"o":39.16,"t":"2026-05-01T04:00:00Z","v":267334,"vw":40.415127},{"c":41.06,"h":42.38,"l":40.11,"n":2330,"o":40.11,"t":"2026-05-04T04:00:00Z","v":255016,"vw":41.161102},{"c":41.79,"h":43.11,"l":41.3599,"n":1701,"o":42.43,"t":"2026-05-05T04:00:00Z","v":171085,"vw":42.271257},{"c":42.01,"h":42.9,"l":41.23,"n":1565,"o":41.24,"t":"2026-05-06T04:00:00Z","v":125135,"vw":41.92438},{"c":40.79,"h":42.57,"l":40.79,"n":1635,"o":42.06,"t":"2026-05-07T04:00:00Z","v":197057,"vw":41.315353},{"c":41.37,"h":41.65,"l":40.5114,"n":1053,"o":40.9,"t":"2026-05-08T04:00:00Z","v":85695,"vw":41.294268},{"c":40.18,"h":41.59,"l":40.01,"n":1841,"o":40.53,"t":"2026-05-11T04:00:00Z","v":172592,"vw":40.907369},{"c":39.21,"h":39.68,"l":38.295,"n":1674,"o":39.17,"t":"2026-05-12T04:00:00Z","v":164543,"vw":38.864925},{"c":40.45,"h":40.65,"l":38.56,"n":1292,"o":38.81,"t":"2026-05-13T04:00:00Z","v":139930,"vw":39.942091},{"c":39.5925,"h":40.65,"l":39.32,"n":1156,"o":40.3,"t":"2026-05-14T04:00:00Z","v":69066,"vw":39.893105},{"c":38.73,"h":38.73,"l":37.8001,"n":1442,"o":38.33,"t":"2026-05-15T04:00:00Z","v":150603,"vw":38.284601},{"c":38.86,"h":40.1399,"l":38.13,"n":1596,"o":38.605,"t":"2026-05-18T04:00:00Z","v":190692,"vw":39.203994},{"c":37.2562,"h":37.94,"l":36.095,"n":1428,"o":37.88,"t":"2026-05-19T04:00:00Z","v":176073,"vw":36.840066},{"c":38.97,"h":39.01,"l":37.4,"n":1677,"o":37.68,"t":"2026-05-20T04:00:00Z","v":172615,"vw":38.57112},{"c":39.9504,"h":40.3099,"l":37.73,"n":1285,"o":38.7708,"t":"2026-05-21T04:00:00Z","v":139729,"vw":39.157393},{"c":39.4,"h":40.4,"l":39.26,"n":1113,"o":40.07,"t":"2026-05-22T04:00:00Z","v":110820,"vw":39.812352},{"c":38.9418,"h":40.19,"l":38,"n":1394,"o":39.56,"t":"2026-05-26T04:00:00Z","v":153263,"vw":38.653294},{"c":40.95,"h":40.98,"l":39.145,"n":1648,"o":39.2,"t":"2026-05-27T04:00:00Z","v":140544,"vw":40.347884},{"c":41.5648,"h":41.58,"l":39.55,"n":1348,"o":41.05,"t":"2026-05-28T04:00:00Z","v":118531,"vw":40.317718},{"c":40.34,"h":41.65,"l":40.0008,"n":1209,"o":40.705,"t":"2026-05-29T04:00:00Z","v":122531,"vw":40.760324},{"c":37.6943,"h":39.23,"l":37.38,"n":2283,"o":39.23,"t":"2026-06-01T04:00:00Z","v":223072,"vw":38.200694},{"c":36.26,"h":37.6699,"l":35.68,"n":2398,"o":36.45,"t":"2026-06-02T04:00:00Z","v":225209,"vw":36.576147},{"c":34.44,"h":36.43,"l":33.7501,"n":2193,"o":35.6,"t":"2026-06-03T04:00:00Z","v":206361,"vw":34.553894},{"c":35.4731,"h":36.045,"l":34.98,"n":1249,"o":35.4,"t":"2026-06-04T04:00:00Z","v":124519,"vw":35.508671},{"c":33.32,"h":36.055,"l":33.24,"n":1637,"o":35.28,"t":"2026-06-05T04:00:00Z","v":153649,"vw":34.443536},{"c":33.0842,"h":34.14,"l":32.48,"n":1061,"o":33.49,"t":"2026-06-08T04:00:00Z","v":89357,"vw":33.320984},{"c":32.7806,"h":34.38,"l":31.7401,"n":1420,"o":33.5,"t":"2026-06-09T04:00:00Z","v":105590,"vw":32.935445},{"c":31.17,"h":32.47,"l":30.95,"n":1206,"o":32.44,"t":"2026-06-10T04:00:00Z","v":74030,"vw":31.521367},{"c":31.987,"h":32.07,"l":30.42,"n":1948,"o":31.07,"t":"2026-06-11T04:00:00Z","v":167394,"vw":31.170176},{"c":31.1989,"h":32.41,"l":29.965,"n":1705,"o":32.4,"t":"2026-06-12T04:00:00Z","v":198163,"vw":30.683036},{"c":33.1304,"h":33.59,"l":32.87,"n":1440,"o":32.87,"t":"2026-06-15T04:00:00Z","v":121433,"vw":33.213016},{"c":33.1703,"h":34.11,"l":33,"n":1141,"o":33.65,"t":"2026-06-16T04:00:00Z","v":106661,"vw":33.419408},{"c":30.9,"h":32.99,"l":30.65,"n":1885,"o":32.93,"t":"2026-06-17T04:00:00Z","v":155805,"vw":31.389433},{"c":32.6,"h":32.88,"l":30.46,"n":1944,"o":31.44,"t":"2026-06-18T04:00:00Z","v":224509,"vw":31.92661},{"c":29.5801,"h":31.655,"l":29.31,"n":2371,"o":31.39,"t":"2026-06-22T04:00:00Z","v":279673,"vw":30.112979},{"c":29.8992,"h":30.5,"l":29.36,"n":1566,"o":29.36,"t":"2026-06-23T04:00:00Z","v":149464,"vw":29.967957},{"c":29.82,"h":31.89,"l":29.79,"n":2086,"o":29.825,"t":"2026-06-24T04:00:00Z","v":207228,"vw":30.6069},{"c":27.8284,"h":29.36,"l":27.615,"n":3053,"o":29.36,"t":"2026-06-25T04:00:00Z","v":280435,"vw":28.180736},{"c":29.2572,"h":29.37,"l":27.78,"n":3140,"o":28.08,"t":"2026-06-26T04:00:00Z","v":291457,"vw":28.728168},{"c":31.235,"h":32.8822,"l":29.685,"n":3044,"o":29.685,"t":"2026-06-29T04:00:00Z","v":369109,"vw":31.728368},{"c":30.7979,"h":31.52,"l":30.5,"n":1215,"o":30.58,"t":"2026-06-30T04:00:00Z","v":140579,"vw":30.819901},{"c":31.608,"h":32.39,"l":29.93,"n":1882,"o":31.23,"t":"2026-07-01T04:00:00Z","v":177012,"vw":31.56233},{"c":31.83,"h":32.87,"l":31.58,"n":2158,"o":31.69,"t":"2026-07-02T04:00:00Z","v":221177,"vw":32.2007},{"c":32.2123,"h":32.64,"l":31.38,"n":1587,"o":32.195,"t":"2026-07-06T04:00:00Z","v":117644,"vw":32.097778},{"c":32.65,"h":33.41,"l":31.85,"n":1940,"o":33.055,"t":"2026-07-07T04:00:00Z","v":165838,"vw":32.502917},{"c":32.1372,"h":32.21,"l":31.2447,"n":997,"o":32.21,"t":"2026-07-08T04:00:00Z","v":104982,"vw":31.912215},{"c":32.9502,"h":33,"l":30.8,"n":1409,"o":31.05,"t":"2026-07-09T04:00:00Z","v":127102,"vw":32.106835},{"c":32.5,"h":33.99,"l":32.28,"n":1023,"o":33.745,"t":"2026-07-10T04:00:00Z","v":92816,"vw":32.641599},{"c":32.99,"h":33.6,"l":32.38,"n":1145,"o":32.4,"t":"2026-07-13T04:00:00Z","v":82037,"vw":33.054666},{"c":33.11,"h":33.2921,"l":32.18,"n":974,"o":32.58,"t":"2026-07-14T04:00:00Z","v":106922,"vw":32.802162},{"c":35.03,"h":35.41,"l":33.77,"n":2030,"o":33.77,"t":"2026-07-15T04:00:00Z","v":161830,"vw":34.904491},{"c":33.64,"h":35.82,"l":33.18,"n":2046,"o":35.1,"t":"2026-07-16T04:00:00Z","v":195410,"vw":34.600989},{"c":32.84,"h":33.68,"l":31.95,"n":2131,"o":32.25,"t":"2026-07-17T04:00:00Z","v":257238,"vw":33.056385},{"c":33.6256,"h":34.375,"l":33.115,"n":1118,"o":33.115,"t":"2026-07-20T04:00:00Z","v":98257,"vw":33.751609},{"c":32.9733,"h":33.33,"l":32.73,"n":1001,"o":33.32,"t":"2026-07-21T04:00:00Z","v":91786,"vw":32.986581},{"c":32.2464,"h":32.95,"l":31.612,"n":953,"o":32.95,"t":"2026-07-22T04:00:00Z","v":85127,"vw":32.226279},{"c":29.3291,"h":30.48,"l":28.9198,"n":1831,"o":30.02,"t":"2026-07-23T04:00:00Z","v":162319,"vw":29.474799},{"c":28.94,"h":29.5199,"l":28.695,"n":745,"o":29.47,"t":"2026-07-24T04:00:00Z","v":87577,"vw":29.044405},{"c":28.68,"h":29.78,"l":28.615,"n":912,"o":29.62,"t":"2026-07-27T04:00:00Z","v":123978,"vw":29.087527},{"c":28.5759,"h":29.05,"l":27.88,"n":945,"o":29,"t":"2026-07-28T04:00:00Z","v":153191,"vw":28.522721},{"c":27.4414,"h":29,"l":27.42,"n":1081,"o":28.27,"t":"2026-07-29T04:00:00Z","v":145087,"vw":27.96937},{"c":29.88,"h":30.6838,"l":28.675,"n":6819,"o":29.23,"t":"2026-07-30T04:00:00Z","v":625054,"vw":30.080513},{"c":38.8,"h":39.149,"l":36.41,"n":6240,"o":36.87,"t":"2026-07-31T04:00:00Z","v":798110,"vw":38.110336},{"c":42.2741,"h":43.05,"l":40.61,"n":3543,"o":40.765,"t":"2026-08-03T04:00:00Z","v":416954,"vw":42.436593},{"c":40.17,"h":41.312,"l":39.8,"n":1840,"o":39.865,"t":"2026-08-04T04:00:00Z","v":190716,"vw":40.394697},{"c":38.9464,"h":41.8503,"l":38.41,"n":1374,"o":41.445,"t":"2026-08-05T04:00:00Z","v":156244,"vw":39.516387},{"c":38.7651,"h":39.66,"l":38.5,"n":671,"o":39.015,"t":"2026-08-06T04:00:00Z","v":63576,"vw":39.013659},{"c":39.4988,"h":40.4876,"l":38.9,"n":889,"o":38.9,"t":"2026-08-07T04:00:00Z","v":105946,"vw":39.699235},{"c":40.3799,"h":41,"l":39.25,"n":893,"o":39.53,"t":"2026-08-10T04:00:00Z","v":79412,"vw":40.284755},{"c":38.6841,"h":40.61,"l":38.48,"n":865,"o":40.61,"t":"2026-08-11T04:00:00Z","v":64473,"vw":39.055071},{"c":37.3107,"h":38.685,"l":37.21,"n":671,"o":38.53,"t":"2026-08-12T04:00:00Z","v":69253,"vw":37.764627},{"c":36.6133,"h":37.89,"l":36.53,"n":849,"o":37.11,"t":"2026-08-13T04:00:00Z","v":63216,"vw":37.14535},{"c":36.03,"h":36.65,"l":35.94,"n":811,"o":36.48,"t":"2026-08-14T04:00:00Z","v":52891,"vw":36.325321},{"c":35.57,"h":36.83,"l":34.81,"n":1149,"o":36.83,"t":"2026-08-17T04:00:00Z","v":104270,"vw":35.482739},{"c":35.06,"h":35.82,"l":34.69,"n":751,"o":35.32,"t":"2026-08-18T04:00:00Z","v":61584,"vw":35.314079},{"c":36.91,"h":36.91,"l":34.91,"n":1137,"o":35.87,"t":"2026-08-19T04:00:00Z","v":87279,"vw":36.147414},{"c":35.31,"h":36.205,"l":35.14,"n":1059,"o":35.81,"t":"2026-08-20T04:00:00Z","v":116985,"vw":35.563064},{"c":34.72,"h":35.42,"l":34.4,"n":645,"o":35.28,"t":"2026-08-21T04:00:00Z","v":48824,"vw":34.864405},{"c":35.7806,"h":36.0599,"l":35,"n":843,"o":35,"t":"2026-08-24T04:00:00Z","v":92784,"vw":35.701148},{"c":35.4557,"h":36.16,"l":35.126,"n":517,"o":35.835,"t":"2026-08-25T04:00:00Z","v":38907,"vw":35.517108},{"c":35.2378,"h":35.64,"l":34.7338,"n":687,"o":35.64,"t":"2026-08-26T04:00:00Z","v":60972,"vw":35.098868},{"c":34.1566,"h":34.96,"l":33.85,"n":892,"o":34.96,"t":"2026-08-27T04:00:00Z","v":62824,"vw":34.195442},{"c":36.8334,"h":37.09,"l":34.62,"n":1751,"o":34.62,"t":"2026-08-28T04:00:00Z","v":276816,"vw":36.114697},{"c":35.0656,"h":36.07,"l":34.3,"n":1472,"o":36.04,"t":"2026-08-31T04:00:00Z","v":190108,"vw":35.012183},{"c":33.58,"h":33.8,"l":32.88,"n":919,"o":33.69,"t":"2026-09-01T04:00:00Z","v":77922,"vw":33.501879},{"c":33.57,"h":33.97,"l":33.34,"n":588,"o":33.52,"t":"2026-09-02T04:00:00Z","v":64755,"vw":33.719132},{"c":34.62,"h":34.78,"l":34,"n":632,"o":34.065,"t":"2026-09-03T04:00:00Z","v":43605,"vw":34.500182},{"c":34.5393,"h":35.18,"l":33.76,"n":451,"o":34.85,"t":"2026-09-04T04:00:00Z","v":32997,"vw":34.308532},{"c":34.1115,"h":34.36,"l":33.57,"n":608,"o":33.99,"t":"2026-09-08T04:00:00Z","v":52534,"vw":34.01334},{"c":32.9316,"h":33.5,"l":32.4802,"n":841,"o":33.13,"t":"2026-09-09T04:00:00Z","v":72787,"vw":32.832515},{"c":32.7394,"h":33.1,"l":32.3,"n":483,"o":32.43,"t":"2026-09-10T04:00:00Z","v":28653,"vw":32.829559},{"c":34.1334,"h":34.23,"l":33.21,"n":600,"o":33.32,"t":"2026-09-11T04:00:00Z","v":57467,"vw":33.890623},{"c":33.2238,"h":33.812,"l":32.5,"n":652,"o":33.27,"t":"2026-09-14T04:00:00Z","v":56227,"vw":33.119742},{"c":31.77,"h":33.005,"l":31.56,"n":635,"o":32.92,"t":"2026-09-15T04:00:00Z","v":41592,"vw":31.981761},{"c":31.2,"h":31.99,"l":30.8,"n":1034,"o":31.99,"t":"2026-09-16T04:00:00Z","v":190305,"vw":31.564152},{"c":32.58,"h":32.88,"l":32.075,"n":887,"o":32.54,"t":"2026-09-17T04:00:00Z","v":136183,"vw":32.4989},{"c":33.1528,"h":33.56,"l":32.7,"n":713,"o":32.91,"t":"2026-09-18T04:00:00Z","v":91966,"vw":33.059059},{"c":34.43,"h":34.6285,"l":33.15,"n":1048,"o":33.93,"t":"2026-09-21T04:00:00Z","v":138464,"vw":33.992487},{"c":33.5341,"h":34.52,"l":33.15,"n":1389,"o":33.53,"t":"2026-09-22T04:00:00Z","v":222208,"vw":33.688059},{"c":31.9402,"h":33.135,"l":31.57,"n":1484,"o":33,"t":"2026-09-23T04:00:00Z","v":177759,"vw":32.100674},{"c":32.0179,"h":32.19,"l":31.05,"n":913,"o":31.2,"t":"2026-09-24T04:00:00Z","v":138879,"vw":31.578293},{"c":32.028,"h":32.31,"l":31.4,"n":952,"o":31.74,"t":"2026-09-25T04:00:00Z","v":169274,"vw":31.714829},{"c":31.1315,"h":31.51,"l":30.83,"n":1109,"o":31.22,"t":"2026-09-28T04:00:00Z","v":240694,"vw":31.202433},{"c":31.2345,"h":31.74,"l":30.92,"n":559,"o":31.17,"t":"2026-09-29T04:00:00Z","v":32697,"vw":31.225774},{"c":31.9664,"h":32.67,"l":31.15,"n":1323,"o":31.32,"t":"2026-09-30T04:00:00Z","v":299489,"vw":32.265567},{"c":31.5978,"h":32.475,"l":31.06,"n":854,"o":32.475,"t":"2026-10-01T04:00:00Z","v":60704,"vw":31.632571},{"c":32.38,"h":32.9,"l":32.04,"n":794,"o":32.465,"t":"2026-10-02T04:00:00Z","v":65792,"vw":32.499841},{"c":32.3738,"h":33.1723,"l":32.14,"n":753,"o":32.25,"t":"2026-10-05T04:00:00Z","v":103027,"vw":32.586704},{"c":33.6886,"h":33.76,"l":32.38,"n":1060,"o":32.96,"t":"2026-10-06T04:00:00Z","v":134140,"vw":33.351697},{"c":34.64,"h":34.6545,"l":32.875,"n":1053,"o":33.08,"t":"2026-10-07T04:00:00Z","v":101691,"vw":33.937538},{"c":33.1116,"h":34.61,"l":33,"n":847,"o":34.41,"t":"2026-10-08T04:00:00Z","v":71302,"vw":33.934986},{"c":35.24,"h":35.2768,"l":33.685,"n":1162,"o":33.685,"t":"2026-10-09T04:00:00Z","v":222013,"vw":34.595566},{"c":34.4012,"h":35.5,"l":34.3401,"n":519,"o":35.09,"t":"2026-10-12T04:00:00Z","v":57897,"vw":34.850671},{"c":34.176,"h":35.27,"l":34.13,"n":1008,"o":34.27,"t":"2026-10-13T04:00:00Z","v":226719,"vw":34.508037},{"c":32.8677,"h":34.36,"l":32.56,"n":849,"o":33.82,"t":"2026-10-14T04:00:00Z","v":81178,"vw":33.596436},{"c":33.1618,"h":33.33,"l":31.595,"n":697,"o":32.08,"t":"2026-10-15T04:00:00Z","v":65474,"vw":32.619979},{"c":31.865,"h":33.3,"l":31.51,"n":646,"o":33.3,"t":"2026-10-16T04:00:00Z","v":54900,"vw":32.325277},{"c":35.094,"h":35.34,"l":33.0901,"n":1323,"o":33.16,"t":"2026-10-19T04:00:00Z","v":126815,"vw":34.702276},{"c":35.03,"h":35.76,"l":34.4601,"n":551,"o":35.5,"t":"2026-10-20T04:00:00Z","v":65620,"vw":35.212521},{"c":35.045,"h":35.5,"l":34.1605,"n":629,"o":34.8,"t":"2026-10-21T04:00:00Z","v":72010,"vw":34.741476},{"c":31.8033,"h":33.5235,"l":31.21,"n":976,"o":33.465,"t":"2026-10-22T04:00:00Z","v":96124,"vw":32.293919}],"volatilityBars":[{"c":34,"h":34,"l":33.5,"n":9,"o":33.5,"t":"2026-09-21T08:00:00Z","v":1123,"vw":33.710281},{"c":33.83,"h":33.83,"l":33.71,"n":4,"o":33.71,"t":"2026-09-21T08:15:00Z","v":330,"vw":33.75},{"c":33.93,"h":33.93,"l":33.87,"n":13,"o":33.87,"t":"2026-09-21T08:30:00Z","v":5015,"vw":33.897268},{"c":33.92,"h":33.92,"l":33.92,"n":1,"o":33.92,"t":"2026-09-21T08:45:00Z","v":3030,"vw":33.92},{"c":33.69,"h":33.69,"l":33.69,"n":2,"o":33.69,"t":"2026-09-21T10:30:00Z","v":210,"vw":33.69},{"c":33.64,"h":33.64,"l":33.64,"n":3,"o":33.64,"t":"2026-09-21T11:00:00Z","v":5000,"vw":33.64},{"c":33.73,"h":33.73,"l":33.73,"n":1,"o":33.73,"t":"2026-09-21T11:15:00Z","v":200,"vw":33.73},{"c":33.51,"h":33.51,"l":33.51,"n":1,"o":33.51,"t":"2026-09-21T12:15:00Z","v":101,"vw":33.51},{"c":33.44,"h":33.44,"l":33.44,"n":1,"o":33.44,"t":"2026-09-21T12:45:00Z","v":100,"vw":33.44},{"c":33.52,"h":33.52,"l":33.52,"n":1,"o":33.52,"t":"2026-09-21T13:00:00Z","v":200,"vw":33.52},{"c":33.8,"h":33.8,"l":33.52,"n":14,"o":33.52,"t":"2026-09-21T13:15:00Z","v":1290,"vw":33.670606},{"c":33.54,"h":33.93,"l":33.455,"n":63,"o":33.93,"t":"2026-09-21T13:30:00Z","v":5786,"vw":33.692828},{"c":33.38,"h":33.44,"l":33.15,"n":36,"o":33.2,"t":"2026-09-21T13:45:00Z","v":4797,"vw":33.263431},{"c":33.94,"h":34.033,"l":33.33,"n":67,"o":33.4,"t":"2026-09-21T14:00:00Z","v":8738,"vw":33.792931},{"c":33.71,"h":33.96,"l":33.71,"n":35,"o":33.96,"t":"2026-09-21T14:15:00Z","v":2510,"vw":33.783896},{"c":33.83,"h":33.83,"l":33.78,"n":4,"o":33.78,"t":"2026-09-21T14:30:00Z","v":725,"vw":33.822857},{"c":33.68,"h":33.68,"l":33.68,"n":7,"o":33.68,"t":"2026-09-21T14:45:00Z","v":1043,"vw":33.68},{"c":33.51,"h":33.58,"l":33.454,"n":15,"o":33.58,"t":"2026-09-21T15:00:00Z","v":1992,"vw":33.500511},{"c":33.59,"h":33.67,"l":33.57,"n":16,"o":33.59,"t":"2026-09-21T15:15:00Z","v":2911,"vw":33.614296},{"c":33.66,"h":33.72,"l":33.6,"n":11,"o":33.6,"t":"2026-09-21T15:30:00Z","v":3476,"vw":33.648643},{"c":33.83,"h":33.883,"l":33.63,"n":24,"o":33.883,"t":"2026-09-21T15:45:00Z","v":22576,"vw":33.743971},{"c":33.885,"h":34.005,"l":33.7,"n":32,"o":33.75,"t":"2026-09-21T16:00:00Z","v":11032,"vw":33.895575},{"c":34.18,"h":34.18,"l":33.8338,"n":24,"o":33.88,"t":"2026-09-21T16:15:00Z","v":3572,"vw":33.973387},{"c":34.3538,"h":34.42,"l":34.14,"n":56,"o":34.25,"t":"2026-09-21T16:30:00Z","v":6263,"vw":34.341104},{"c":34.3,"h":34.405,"l":34.3,"n":37,"o":34.35,"t":"2026-09-21T16:45:00Z","v":6132,"vw":34.345446},{"c":34.28,"h":34.29,"l":34.17,"n":14,"o":34.2,"t":"2026-09-21T17:00:00Z","v":2448,"vw":34.2613},{"c":34.16,"h":34.2259,"l":34.1,"n":14,"o":34.1601,"t":"2026-09-21T17:15:00Z","v":3501,"vw":34.152992},{"c":34.5,"h":34.5,"l":34.5,"n":10,"o":34.5,"t":"2026-09-21T17:30:00Z","v":2354,"vw":34.5},{"c":34.2,"h":34.576,"l":34.2,"n":17,"o":34.5,"t":"2026-09-21T17:45:00Z","v":1714,"vw":34.308824},{"c":34.33,"h":34.34,"l":34.265,"n":15,"o":34.265,"t":"2026-09-21T18:00:00Z","v":1496,"vw":34.284876},{"c":34.375,"h":34.4,"l":34.36,"n":7,"o":34.37,"t":"2026-09-21T18:15:00Z","v":1600,"vw":34.383125},{"c":34.33,"h":34.33,"l":34.33,"n":2,"o":34.33,"t":"2026-09-21T18:30:00Z","v":102,"vw":34.33},{"c":34.43,"h":34.465,"l":34.37,"n":20,"o":34.37,"t":"2026-09-21T18:45:00Z","v":4322,"vw":34.422198},{"c":34.56,"h":34.6285,"l":34.49,"n":36,"o":34.5,"t":"2026-09-21T19:00:00Z","v":6239,"vw":34.53541},{"c":34.5,"h":34.57,"l":34.5,"n":10,"o":34.57,"t":"2026-09-21T19:15:00Z","v":4013,"vw":34.532271},{"c":34.41,"h":34.465,"l":34.41,"n":4,"o":34.465,"t":"2026-09-21T19:30:00Z","v":600,"vw":34.434867},{"c":34.389,"h":34.475,"l":34.27,"n":53,"o":34.44,"t":"2026-09-21T19:45:00Z","v":4340,"vw":34.416623},{"c":34.31,"h":34.43,"l":34.31,"n":9,"o":34.43,"t":"2026-09-21T20:00:00Z","v":707,"vw":34.361502},{"c":34.33,"h":34.56,"l":34.33,"n":3,"o":34.56,"t":"2026-09-21T21:15:00Z","v":284,"vw":34.471538},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-09-21T23:00:00Z","v":100,"vw":34.5},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-09-21T23:15:00Z","v":500,"vw":34.5},{"c":34.59,"h":34.59,"l":34.5886,"n":2,"o":34.5886,"t":"2026-09-21T23:45:00Z","v":200,"vw":34.5893},{"c":34.58,"h":34.72,"l":34.43,"n":63,"o":34.43,"t":"2026-09-22T08:00:00Z","v":25851,"vw":34.571667},{"c":34.72,"h":34.72,"l":34.72,"n":1,"o":34.72,"t":"2026-09-22T08:15:00Z","v":100,"vw":34.72},{"c":34.82,"h":34.83,"l":34.82,"n":9,"o":34.83,"t":"2026-09-22T09:15:00Z","v":2000,"vw":34.825168},{"c":34.75,"h":34.85,"l":34.61,"n":19,"o":34.84,"t":"2026-09-22T10:00:00Z","v":1315,"vw":34.736364},{"c":34.75,"h":34.75,"l":34.75,"n":1,"o":34.75,"t":"2026-09-22T10:15:00Z","v":200,"vw":34.75},{"c":34.64,"h":34.64,"l":34.64,"n":1,"o":34.64,"t":"2026-09-22T10:45:00Z","v":1000,"vw":34.64},{"c":34.73,"h":34.73,"l":34.73,"n":1,"o":34.73,"t":"2026-09-22T11:30:00Z","v":100,"vw":34.73},{"c":34.59,"h":34.83,"l":34.59,"n":6,"o":34.83,"t":"2026-09-22T12:00:00Z","v":720,"vw":34.630336},{"c":34.41,"h":34.59,"l":34.4,"n":30,"o":34.59,"t":"2026-09-22T12:15:00Z","v":11602,"vw":34.467409},{"c":34,"h":34.5,"l":34,"n":20,"o":34.5,"t":"2026-09-22T12:30:00Z","v":4080,"vw":34.431973},{"c":33.86,"h":33.96,"l":33.86,"n":15,"o":33.95,"t":"2026-09-22T12:45:00Z","v":3450,"vw":33.946061},{"c":33.96,"h":33.96,"l":33.9,"n":7,"o":33.93,"t":"2026-09-22T13:00:00Z","v":812,"vw":33.941024},{"c":33.3,"h":33.9,"l":33.29,"n":48,"o":33.85,"t":"2026-09-22T13:15:00Z","v":7096,"vw":33.672252},{"c":34.25,"h":34.39,"l":33.15,"n":174,"o":33.53,"t":"2026-09-22T13:30:00Z","v":23145,"vw":33.786704},{"c":34.12,"h":34.52,"l":34.1,"n":72,"o":34.44,"t":"2026-09-22T13:45:00Z","v":5719,"vw":34.376532},{"c":33.9101,"h":34.12,"l":33.9101,"n":50,"o":34.12,"t":"2026-09-22T14:00:00Z","v":21960,"vw":34.076939},{"c":33.89,"h":33.95,"l":33.86,"n":13,"o":33.93,"t":"2026-09-22T14:15:00Z","v":2011,"vw":33.901099},{"c":33.955,"h":34,"l":33.9,"n":13,"o":33.965,"t":"2026-09-22T14:30:00Z","v":1563,"vw":33.951071},{"c":33.8,"h":33.98,"l":33.8,"n":29,"o":33.98,"t":"2026-09-22T14:45:00Z","v":7261,"vw":33.923569},{"c":33.5684,"h":33.88,"l":33.55,"n":28,"o":33.75,"t":"2026-09-22T15:00:00Z","v":2255,"vw":33.655572},{"c":33.71,"h":33.71,"l":33.64,"n":6,"o":33.69,"t":"2026-09-22T15:15:00Z","v":1021,"vw":33.676481},{"c":33.37,"h":33.5,"l":33.3,"n":26,"o":33.5,"t":"2026-09-22T15:30:00Z","v":4433,"vw":33.449958},{"c":33.35,"h":33.43,"l":33.33,"n":21,"o":33.3772,"t":"2026-09-22T15:45:00Z","v":2309,"vw":33.377084},{"c":33.345,"h":33.425,"l":33.345,"n":8,"o":33.425,"t":"2026-09-22T16:00:00Z","v":1750,"vw":33.360768},{"c":33.3,"h":33.34,"l":33.3,"n":10,"o":33.34,"t":"2026-09-22T16:15:00Z","v":2056,"vw":33.307959},{"c":33.3743,"h":33.3743,"l":33.2432,"n":15,"o":33.3,"t":"2026-09-22T16:30:00Z","v":3460,"vw":33.290254},{"c":33.37,"h":33.37,"l":33.305,"n":5,"o":33.305,"t":"2026-09-22T16:45:00Z","v":1064,"vw":33.313858},{"c":33.3,"h":33.37,"l":33.25,"n":20,"o":33.37,"t":"2026-09-22T17:00:00Z","v":4132,"vw":33.31858},{"c":33.295,"h":33.36,"l":33.295,"n":33,"o":33.36,"t":"2026-09-22T17:15:00Z","v":11094,"vw":33.338041},{"c":33.17,"h":33.255,"l":33.15,"n":28,"o":33.24,"t":"2026-09-22T17:30:00Z","v":2874,"vw":33.165015},{"c":33.68,"h":33.69,"l":33.32,"n":80,"o":33.32,"t":"2026-09-22T17:45:00Z","v":38134,"vw":33.615504},{"c":33.5,"h":33.815,"l":33.5,"n":13,"o":33.77,"t":"2026-09-22T18:00:00Z","v":2109,"vw":33.625503},{"c":33.53,"h":33.5301,"l":33.53,"n":10,"o":33.53,"t":"2026-09-22T18:15:00Z","v":1101,"vw":33.530016},{"c":33.5,"h":33.54,"l":33.48,"n":15,"o":33.54,"t":"2026-09-22T18:30:00Z","v":1971,"vw":33.524504},{"c":33.5,"h":33.54,"l":33.5,"n":10,"o":33.54,"t":"2026-09-22T18:45:00Z","v":1070,"vw":33.531895},{"c":33.685,"h":33.685,"l":33.66,"n":8,"o":33.66,"t":"2026-09-22T19:15:00Z","v":1680,"vw":33.681472},{"c":33.74,"h":33.84,"l":33.66,"n":33,"o":33.76,"t":"2026-09-22T19:30:00Z","v":2522,"vw":33.724992},{"c":33.43,"h":33.72,"l":33.43,"n":110,"o":33.72,"t":"2026-09-22T19:45:00Z","v":10589,"vw":33.561116},{"c":33.78,"h":33.85,"l":33.78,"n":11,"o":33.85,"t":"2026-09-22T20:00:00Z","v":407,"vw":33.804306},{"c":33.5,"h":33.5,"l":33.5,"n":1,"o":33.5,"t":"2026-09-22T20:15:00Z","v":100,"vw":33.5},{"c":33.45,"h":33.45,"l":33.45,"n":1,"o":33.45,"t":"2026-09-22T20:45:00Z","v":100,"vw":33.45},{"c":33.4,"h":33.4,"l":33.4,"n":2,"o":33.4,"t":"2026-09-22T21:15:00Z","v":336,"vw":33.4},{"c":33.6,"h":33.6,"l":33.6,"n":1,"o":33.6,"t":"2026-09-22T22:45:00Z","v":100,"vw":33.6},{"c":33.6,"h":33.6,"l":33.6,"n":1,"o":33.6,"t":"2026-09-22T23:00:00Z","v":100,"vw":33.6},{"c":33.62,"h":33.62,"l":33.62,"n":1,"o":33.62,"t":"2026-09-22T23:15:00Z","v":300,"vw":33.62},{"c":33.6,"h":33.6,"l":33.6,"n":4,"o":33.6,"t":"2026-09-23T08:00:00Z","v":141,"vw":33.6},{"c":33.78,"h":33.78,"l":33.78,"n":30,"o":33.78,"t":"2026-09-23T09:45:00Z","v":850,"vw":33.78},{"c":33.85,"h":33.85,"l":33.84,"n":2,"o":33.84,"t":"2026-09-23T10:00:00Z","v":450,"vw":33.845556},{"c":33.85,"h":33.85,"l":33.85,"n":1,"o":33.85,"t":"2026-09-23T10:30:00Z","v":148,"vw":33.85},{"c":33.85,"h":33.86,"l":33.85,"n":4,"o":33.86,"t":"2026-09-23T10:45:00Z","v":305,"vw":33.853333},{"c":33.8295,"h":33.8295,"l":33.7892,"n":5,"o":33.8,"t":"2026-09-23T11:00:00Z","v":1720,"vw":33.8011},{"c":33.76,"h":33.76,"l":33.7244,"n":3,"o":33.7244,"t":"2026-09-23T11:15:00Z","v":202,"vw":33.7422},{"c":33.51,"h":33.51,"l":33.51,"n":2,"o":33.51,"t":"2026-09-23T11:45:00Z","v":3030,"vw":33.51},{"c":33.37,"h":33.37,"l":33.37,"n":3,"o":33.37,"t":"2026-09-23T12:00:00Z","v":500,"vw":33.37},{"c":33.3254,"h":33.37,"l":33.3165,"n":3,"o":33.37,"t":"2026-09-23T12:15:00Z","v":400,"vw":33.338788},{"c":33.34,"h":33.34,"l":33.34,"n":4,"o":33.34,"t":"2026-09-23T12:30:00Z","v":700,"vw":33.34},{"c":33.25,"h":33.3,"l":33.25,"n":5,"o":33.3,"t":"2026-09-23T12:45:00Z","v":603,"vw":33.258333},{"c":33.34,"h":33.34,"l":33.34,"n":1,"o":33.34,"t":"2026-09-23T13:00:00Z","v":100,"vw":33.34},{"c":32.94,"h":33.34,"l":32.9,"n":61,"o":33.34,"t":"2026-09-23T13:15:00Z","v":33249,"vw":32.963205},{"c":32.59,"h":33.135,"l":32.41,"n":209,"o":33,"t":"2026-09-23T13:30:00Z","v":18503,"vw":32.746408},{"c":32.22,"h":32.58,"l":32.22,"n":123,"o":32.58,"t":"2026-09-23T13:45:00Z","v":12119,"vw":32.410737},{"c":31.85,"h":32.21,"l":31.845,"n":134,"o":32.14,"t":"2026-09-23T14:00:00Z","v":15245,"vw":31.981816},{"c":31.79,"h":31.91,"l":31.77,"n":61,"o":31.91,"t":"2026-09-23T14:15:00Z","v":9132,"vw":31.87785},{"c":31.925,"h":31.9799,"l":31.87,"n":39,"o":31.9799,"t":"2026-09-23T14:30:00Z","v":1908,"vw":31.940063},{"c":32.32,"h":32.32,"l":31.915,"n":57,"o":31.92,"t":"2026-09-23T14:45:00Z","v":14424,"vw":32.131896},{"c":32.3,"h":32.31,"l":32.22,"n":21,"o":32.29,"t":"2026-09-23T15:00:00Z","v":1407,"vw":32.284309},{"c":32.2803,"h":32.3,"l":32.22,"n":21,"o":32.24,"t":"2026-09-23T15:15:00Z","v":2551,"vw":32.251289},{"c":32.119,"h":32.245,"l":32.119,"n":19,"o":32.245,"t":"2026-09-23T15:30:00Z","v":2388,"vw":32.167814},{"c":32.205,"h":32.205,"l":32.11,"n":6,"o":32.14,"t":"2026-09-23T15:45:00Z","v":1230,"vw":32.146443},{"c":32.22,"h":32.32,"l":32.18,"n":7,"o":32.18,"t":"2026-09-23T16:00:00Z","v":450,"vw":32.256225},{"c":32.11,"h":32.3199,"l":32.11,"n":5,"o":32.3199,"t":"2026-09-23T16:15:00Z","v":676,"vw":32.191979},{"c":32,"h":32.03,"l":32,"n":7,"o":32.03,"t":"2026-09-23T16:30:00Z","v":2003,"vw":32.015348},{"c":31.6507,"h":31.84,"l":31.65,"n":65,"o":31.83,"t":"2026-09-23T16:45:00Z","v":12479,"vw":31.777793},{"c":31.65,"h":31.65,"l":31.635,"n":43,"o":31.65,"t":"2026-09-23T17:00:00Z","v":1595,"vw":31.648373},{"c":31.64,"h":31.66,"l":31.58,"n":13,"o":31.66,"t":"2026-09-23T17:15:00Z","v":1594,"vw":31.620667},{"c":31.69,"h":31.74,"l":31.57,"n":24,"o":31.58,"t":"2026-09-23T17:30:00Z","v":5312,"vw":31.663713},{"c":31.9,"h":31.9,"l":31.73,"n":12,"o":31.73,"t":"2026-09-23T17:45:00Z","v":6002,"vw":31.881611},{"c":32.08,"h":32.08,"l":32,"n":8,"o":32,"t":"2026-09-23T18:00:00Z","v":474,"vw":32.031316},{"c":32,"h":32.105,"l":32,"n":8,"o":32.1,"t":"2026-09-23T18:15:00Z","v":790,"vw":32.044073},{"c":32.03,"h":32.03,"l":31.99,"n":3,"o":31.99,"t":"2026-09-23T18:30:00Z","v":408,"vw":32.000588},{"c":32.12,"h":32.12,"l":32.09,"n":7,"o":32.09,"t":"2026-09-23T18:45:00Z","v":1080,"vw":32.098306},{"c":32.12,"h":32.12,"l":32.0699,"n":7,"o":32.0699,"t":"2026-09-23T19:00:00Z","v":405,"vw":32.107475},{"c":32,"h":32.12,"l":32,"n":3,"o":32.12,"t":"2026-09-23T19:15:00Z","v":350,"vw":32.034286},{"c":32,"h":32.045,"l":31.965,"n":11,"o":32.045,"t":"2026-09-23T19:30:00Z","v":1594,"vw":32.012525},{"c":31.94,"h":31.9872,"l":31.75,"n":68,"o":31.94,"t":"2026-09-23T19:45:00Z","v":9121,"vw":31.801779},{"c":32.0771,"h":32.0771,"l":32.0771,"n":1,"o":32.0771,"t":"2026-09-23T20:30:00Z","v":100,"vw":32.0771},{"c":31.96,"h":31.96,"l":31.96,"n":1,"o":31.96,"t":"2026-09-23T20:45:00Z","v":100,"vw":31.96},{"c":32.11,"h":32.11,"l":32.11,"n":1,"o":32.11,"t":"2026-09-23T21:00:00Z","v":150,"vw":32.11},{"c":31.93,"h":31.93,"l":31.93,"n":1,"o":31.93,"t":"2026-09-23T21:45:00Z","v":100,"vw":31.93},{"c":31.94,"h":31.97,"l":31.94,"n":26,"o":31.947,"t":"2026-09-23T22:00:00Z","v":5000,"vw":31.945354},{"c":32.001,"h":32.001,"l":32.001,"n":2,"o":32.001,"t":"2026-09-23T22:15:00Z","v":110,"vw":32.001},{"c":31.97,"h":31.97,"l":31.97,"n":1,"o":31.97,"t":"2026-09-23T22:30:00Z","v":100,"vw":31.97},{"c":31.9709,"h":31.9709,"l":31.9709,"n":1,"o":31.9709,"t":"2026-09-23T23:00:00Z","v":300,"vw":31.9709},{"c":31.8,"h":31.92,"l":31.8,"n":5,"o":31.92,"t":"2026-09-23T23:15:00Z","v":541,"vw":31.88955},{"c":31.56,"h":31.7,"l":31.55,"n":54,"o":31.65,"t":"2026-09-24T08:00:00Z","v":7899,"vw":31.62337},{"c":31.5,"h":31.5,"l":31.44,"n":2,"o":31.44,"t":"2026-09-24T08:15:00Z","v":200,"vw":31.47},{"c":31.44,"h":31.44,"l":31.44,"n":1,"o":31.44,"t":"2026-09-24T08:30:00Z","v":100,"vw":31.44},{"c":31.3922,"h":31.3922,"l":31.3922,"n":2,"o":31.3922,"t":"2026-09-24T09:15:00Z","v":102,"vw":31.3922},{"c":31.36,"h":31.36,"l":31.36,"n":2,"o":31.36,"t":"2026-09-24T09:30:00Z","v":102,"vw":31.36},{"c":31.5,"h":31.518,"l":31.5,"n":5,"o":31.5139,"t":"2026-09-24T11:00:00Z","v":500,"vw":31.50878},{"c":31.5,"h":31.5,"l":31.5,"n":1,"o":31.5,"t":"2026-09-24T11:15:00Z","v":428,"vw":31.5},{"c":31.37,"h":31.37,"l":31.37,"n":1,"o":31.37,"t":"2026-09-24T11:30:00Z","v":200,"vw":31.37},{"c":31.52,"h":31.52,"l":31.3286,"n":3,"o":31.3286,"t":"2026-09-24T11:45:00Z","v":1500,"vw":31.35212},{"c":31.38,"h":31.38,"l":31.38,"n":1,"o":31.38,"t":"2026-09-24T12:00:00Z","v":100,"vw":31.38},{"c":31.32,"h":31.32,"l":31.32,"n":3,"o":31.32,"t":"2026-09-24T12:30:00Z","v":117,"vw":31.32},{"c":31.23,"h":31.25,"l":31.2,"n":7,"o":31.25,"t":"2026-09-24T12:45:00Z","v":3790,"vw":31.231892},{"c":31.15,"h":31.23,"l":31.13,"n":9,"o":31.23,"t":"2026-09-24T13:15:00Z","v":1347,"vw":31.147911},{"c":31.28,"h":31.5,"l":31.18,"n":29,"o":31.2,"t":"2026-09-24T13:30:00Z","v":3246,"vw":31.373991},{"c":31.05,"h":31.29,"l":31.05,"n":68,"o":31.175,"t":"2026-09-24T13:45:00Z","v":14965,"vw":31.12515},{"c":31.2,"h":31.36,"l":31.11,"n":19,"o":31.11,"t":"2026-09-24T14:00:00Z","v":1815,"vw":31.198707},{"c":31.37,"h":31.37,"l":31.06,"n":44,"o":31.2,"t":"2026-09-24T14:15:00Z","v":30651,"vw":31.333238},{"c":31.15,"h":31.31,"l":31.15,"n":4,"o":31.31,"t":"2026-09-24T14:30:00Z","v":430,"vw":31.219302},{"c":31.38,"h":31.38,"l":31.38,"n":1,"o":31.38,"t":"2026-09-24T15:00:00Z","v":500,"vw":31.38},{"c":31.17,"h":31.21,"l":31.155,"n":13,"o":31.16,"t":"2026-09-24T15:15:00Z","v":1664,"vw":31.165899},{"c":31.2,"h":31.2,"l":31.15,"n":6,"o":31.15,"t":"2026-09-24T15:30:00Z","v":735,"vw":31.164286},{"c":31.3,"h":31.3,"l":31.22,"n":10,"o":31.22,"t":"2026-09-24T15:45:00Z","v":1173,"vw":31.266311},{"c":31.2,"h":31.24,"l":31.2,"n":7,"o":31.24,"t":"2026-09-24T16:00:00Z","v":424,"vw":31.21635},{"c":31.58,"h":31.6799,"l":31.49,"n":30,"o":31.5,"t":"2026-09-24T16:15:00Z","v":15268,"vw":31.510007},{"c":31.74,"h":31.82,"l":31.5,"n":23,"o":31.58,"t":"2026-09-24T16:30:00Z","v":2643,"vw":31.643122},{"c":32.11,"h":32.11,"l":31.74,"n":48,"o":31.74,"t":"2026-09-24T16:45:00Z","v":9997,"vw":31.895979},{"c":31.9429,"h":31.97,"l":31.89,"n":22,"o":31.89,"t":"2026-09-24T17:00:00Z","v":1960,"vw":31.919961},{"c":31.94,"h":32,"l":31.9201,"n":13,"o":32,"t":"2026-09-24T17:15:00Z","v":5797,"vw":31.978791},{"c":31.815,"h":31.815,"l":31.8,"n":9,"o":31.81,"t":"2026-09-24T17:30:00Z","v":1065,"vw":31.808777},{"c":31.865,"h":31.865,"l":31.8,"n":17,"o":31.8,"t":"2026-09-24T17:45:00Z","v":1762,"vw":31.843231},{"c":32.01,"h":32.05,"l":31.9297,"n":12,"o":31.99,"t":"2026-09-24T18:00:00Z","v":790,"vw":31.989293},{"c":32.125,"h":32.125,"l":32.06,"n":36,"o":32.11,"t":"2026-09-24T18:15:00Z","v":15956,"vw":32.090337},{"c":32.19,"h":32.19,"l":31.9994,"n":22,"o":31.9994,"t":"2026-09-24T18:30:00Z","v":1515,"vw":32.108958},{"c":32.09,"h":32.09,"l":32,"n":16,"o":32.0742,"t":"2026-09-24T19:15:00Z","v":2099,"vw":32.064231},{"c":32.044,"h":32.09,"l":31.95,"n":12,"o":32.09,"t":"2026-09-24T19:30:00Z","v":885,"vw":32.018116},{"c":32.01,"h":32.05,"l":31.98,"n":35,"o":32.0273,"t":"2026-09-24T19:45:00Z","v":2187,"vw":32.012244},{"c":31.7679,"h":31.7679,"l":31.7679,"n":1,"o":31.7679,"t":"2026-09-24T20:15:00Z","v":100,"vw":31.7679},{"c":32.11,"h":32.11,"l":32.11,"n":2,"o":32.11,"t":"2026-09-24T21:00:00Z","v":150,"vw":32.11},{"c":32.24,"h":32.3,"l":32.2,"n":21,"o":32.3,"t":"2026-09-25T08:00:00Z","v":13168,"vw":32.240868},{"c":32.23,"h":32.23,"l":32.23,"n":1,"o":32.23,"t":"2026-09-25T08:30:00Z","v":100,"vw":32.23},{"c":32.35,"h":32.35,"l":32.35,"n":1,"o":32.35,"t":"2026-09-25T09:15:00Z","v":200,"vw":32.35},{"c":32.46,"h":32.46,"l":32.46,"n":1,"o":32.46,"t":"2026-09-25T09:30:00Z","v":100,"vw":32.46},{"c":32.25,"h":32.26,"l":32.25,"n":2,"o":32.26,"t":"2026-09-25T10:45:00Z","v":395,"vw":32.252532},{"c":32.45,"h":32.45,"l":32.34,"n":74,"o":32.3989,"t":"2026-09-25T11:00:00Z","v":30430,"vw":32.372828},{"c":32.5,"h":32.5,"l":32.45,"n":51,"o":32.45,"t":"2026-09-25T11:15:00Z","v":23380,"vw":32.492845},{"c":32.35,"h":32.429,"l":32.35,"n":6,"o":32.429,"t":"2026-09-25T12:00:00Z","v":2135,"vw":32.425238},{"c":32.15,"h":32.199,"l":32.15,"n":3,"o":32.199,"t":"2026-09-25T12:30:00Z","v":535,"vw":32.1892},{"c":31.89,"h":32,"l":31.89,"n":13,"o":32,"t":"2026-09-25T13:15:00Z","v":1472,"vw":31.910155},{"c":31.6375,"h":32.24,"l":31.53,"n":58,"o":31.74,"t":"2026-09-25T13:30:00Z","v":5533,"vw":31.76481},{"c":31.75,"h":31.86,"l":31.59,"n":39,"o":31.69,"t":"2026-09-25T13:45:00Z","v":5700,"vw":31.756624},{"c":31.525,"h":31.74,"l":31.5,"n":52,"o":31.74,"t":"2026-09-25T14:00:00Z","v":3215,"vw":31.560739},{"c":31.47,"h":31.57,"l":31.4,"n":41,"o":31.4,"t":"2026-09-25T14:15:00Z","v":8466,"vw":31.525671},{"c":31.59,"h":31.76,"l":31.54,"n":15,"o":31.54,"t":"2026-09-25T14:30:00Z","v":4510,"vw":31.715349},{"c":31.62,"h":31.62,"l":31.515,"n":27,"o":31.52,"t":"2026-09-25T14:45:00Z","v":35431,"vw":31.523472},{"c":31.73,"h":31.9,"l":31.73,"n":6,"o":31.9,"t":"2026-09-25T15:00:00Z","v":1759,"vw":31.816329},{"c":31.83,"h":31.88,"l":31.7601,"n":19,"o":31.8,"t":"2026-09-25T15:15:00Z","v":3003,"vw":31.845131},{"c":31.72,"h":31.905,"l":31.72,"n":9,"o":31.905,"t":"2026-09-25T15:30:00Z","v":2261,"vw":31.7539},{"c":32.01,"h":32.01,"l":31.71,"n":8,"o":31.71,"t":"2026-09-25T15:45:00Z","v":2627,"vw":31.869984},{"c":32.25,"h":32.25,"l":32.01,"n":20,"o":32.01,"t":"2026-09-25T16:00:00Z","v":1793,"vw":32.136648},{"c":32.2,"h":32.255,"l":32.1,"n":18,"o":32.25,"t":"2026-09-25T16:15:00Z","v":1240,"vw":32.181644},{"c":32.19,"h":32.31,"l":32.19,"n":69,"o":32.23,"t":"2026-09-25T16:30:00Z","v":4720,"vw":32.250166},{"c":32.29,"h":32.29,"l":32.13,"n":10,"o":32.28,"t":"2026-09-25T16:45:00Z","v":2203,"vw":32.258031},{"c":32.19,"h":32.29,"l":32.1829,"n":12,"o":32.25,"t":"2026-09-25T17:00:00Z","v":1015,"vw":32.23202},{"c":32.11,"h":32.11,"l":32.11,"n":2,"o":32.11,"t":"2026-09-25T17:30:00Z","v":180,"vw":32.11},{"c":32.015,"h":32.0899,"l":31.975,"n":21,"o":32.0899,"t":"2026-09-25T18:15:00Z","v":1427,"vw":32.008685},{"c":31.99,"h":31.99,"l":31.99,"n":2,"o":31.99,"t":"2026-09-25T18:30:00Z","v":320,"vw":31.99},{"c":32.0498,"h":32.0498,"l":32.0498,"n":1,"o":32.0498,"t":"2026-09-25T18:45:00Z","v":200,"vw":32.0498},{"c":31.96,"h":31.995,"l":31.96,"n":4,"o":31.995,"t":"2026-09-25T19:00:00Z","v":697,"vw":31.973462},{"c":32.05,"h":32.1092,"l":32,"n":16,"o":32,"t":"2026-09-25T19:15:00Z","v":2310,"vw":32.050751},{"c":32.155,"h":32.16,"l":32.1,"n":15,"o":32.1,"t":"2026-09-25T19:30:00Z","v":2346,"vw":32.125383},{"c":31.98,"h":32.2,"l":31.98,"n":11,"o":32.2,"t":"2026-09-25T19:45:00Z","v":732,"vw":32.124138},{"c":32.01,"h":32.01,"l":32.01,"n":1,"o":32.01,"t":"2026-09-25T20:45:00Z","v":250,"vw":32.01},{"c":32.16,"h":32.16,"l":32.16,"n":2,"o":32.16,"t":"2026-09-25T21:00:00Z","v":140,"vw":32.16},{"c":31.9705,"h":31.9705,"l":31.9705,"n":1,"o":31.9705,"t":"2026-09-25T21:15:00Z","v":100,"vw":31.9705},{"c":32.2157,"h":32.2157,"l":32.2157,"n":1,"o":32.2157,"t":"2026-09-25T23:30:00Z","v":500,"vw":32.2157},{"c":31.72,"h":31.76,"l":31.71,"n":17,"o":31.76,"t":"2026-09-28T08:00:00Z","v":881,"vw":31.71875},{"c":31.46,"h":31.59,"l":31.39,"n":17,"o":31.59,"t":"2026-09-28T09:45:00Z","v":1799,"vw":31.493773},{"c":31.43,"h":31.75,"l":31.43,"n":11,"o":31.75,"t":"2026-09-28T10:00:00Z","v":2434,"vw":31.576},{"c":31.49,"h":31.49,"l":31.49,"n":2,"o":31.49,"t":"2026-09-28T10:15:00Z","v":105,"vw":31.49},{"c":31.56,"h":31.56,"l":31.5,"n":2,"o":31.5,"t":"2026-09-28T11:00:00Z","v":260,"vw":31.536923},{"c":31.5362,"h":31.5362,"l":31.5362,"n":1,"o":31.5362,"t":"2026-09-28T11:45:00Z","v":1050,"vw":31.5362},{"c":31.55,"h":31.55,"l":31.55,"n":1,"o":31.55,"t":"2026-09-28T12:00:00Z","v":10000,"vw":31.55},{"c":31.541,"h":31.541,"l":31.541,"n":1,"o":31.541,"t":"2026-09-28T12:15:00Z","v":170,"vw":31.541},{"c":31.44,"h":31.47,"l":31.35,"n":88,"o":31.47,"t":"2026-09-28T12:30:00Z","v":46956,"vw":31.436429},{"c":31.4,"h":31.47,"l":31.4,"n":46,"o":31.47,"t":"2026-09-28T12:45:00Z","v":30459,"vw":31.432356},{"c":31.34,"h":31.81,"l":31.27,"n":128,"o":31.39,"t":"2026-09-28T13:15:00Z","v":46241,"vw":31.364687},{"c":31.035,"h":31.31,"l":30.83,"n":140,"o":31.22,"t":"2026-09-28T13:30:00Z","v":22426,"vw":31.156581},{"c":31.06,"h":31.16,"l":30.939,"n":36,"o":31.0363,"t":"2026-09-28T13:45:00Z","v":10693,"vw":31.032265},{"c":31.225,"h":31.225,"l":30.94,"n":42,"o":31.03,"t":"2026-09-28T14:00:00Z","v":6893,"vw":31.016932},{"c":31.295,"h":31.3629,"l":31.07,"n":39,"o":31.07,"t":"2026-09-28T14:15:00Z","v":8889,"vw":31.193473},{"c":31.16,"h":31.27,"l":31.16,"n":26,"o":31.27,"t":"2026-09-28T14:30:00Z","v":5494,"vw":31.245191},{"c":31.16,"h":31.17,"l":31.07,"n":32,"o":31.12,"t":"2026-09-28T14:45:00Z","v":6342,"vw":31.10216},{"c":31.43,"h":31.445,"l":31.2,"n":31,"o":31.2,"t":"2026-09-28T15:00:00Z","v":5229,"vw":31.396661},{"c":31.24,"h":31.36,"l":31.24,"n":11,"o":31.34,"t":"2026-09-28T15:15:00Z","v":1535,"vw":31.269978},{"c":31.32,"h":31.32,"l":31.2,"n":4,"o":31.2,"t":"2026-09-28T15:30:00Z","v":236,"vw":31.26},{"c":31.04,"h":31.04,"l":31.04,"n":2,"o":31.04,"t":"2026-09-28T16:00:00Z","v":110,"vw":31.04},{"c":31.51,"h":31.51,"l":31.06,"n":43,"o":31.09,"t":"2026-09-28T16:15:00Z","v":6037,"vw":31.37151},{"c":31.3778,"h":31.3778,"l":31.33,"n":5,"o":31.37,"t":"2026-09-28T16:30:00Z","v":620,"vw":31.360567},{"c":31.31,"h":31.31,"l":31.26,"n":12,"o":31.26,"t":"2026-09-28T16:45:00Z","v":6685,"vw":31.26972},{"c":31.5,"h":31.5,"l":31.2,"n":36,"o":31.23,"t":"2026-09-28T17:00:00Z","v":9019,"vw":31.383487},{"c":31.35,"h":31.35,"l":31.35,"n":1,"o":31.35,"t":"2026-09-28T17:15:00Z","v":100,"vw":31.35},{"c":31.35,"h":31.35,"l":31.35,"n":2,"o":31.35,"t":"2026-09-28T17:30:00Z","v":109,"vw":31.35},{"c":31.32,"h":31.36,"l":31.32,"n":5,"o":31.36,"t":"2026-09-28T18:00:00Z","v":1423,"vw":31.357143},{"c":31.3,"h":31.3,"l":31.3,"n":1,"o":31.3,"t":"2026-09-28T18:15:00Z","v":100,"vw":31.3},{"c":31.265,"h":31.265,"l":31.265,"n":1,"o":31.265,"t":"2026-09-28T18:30:00Z","v":1400,"vw":31.265},{"c":31.2,"h":31.22,"l":31.2,"n":2,"o":31.22,"t":"2026-09-28T18:45:00Z","v":213,"vw":31.21061},{"c":31.07,"h":31.15,"l":31.02,"n":15,"o":31.15,"t":"2026-09-28T19:00:00Z","v":1068,"vw":31.084516},{"c":31.095,"h":31.095,"l":31.095,"n":3,"o":31.095,"t":"2026-09-28T19:30:00Z","v":102,"vw":31.095},{"c":31.23,"h":31.23,"l":31.15,"n":2,"o":31.15,"t":"2026-09-28T20:00:00Z","v":200,"vw":31.19},{"c":31.15,"h":31.15,"l":31.15,"n":1,"o":31.15,"t":"2026-09-28T20:45:00Z","v":100,"vw":31.15},{"c":31.11,"h":31.11,"l":31.11,"n":2,"o":31.11,"t":"2026-09-28T21:00:00Z","v":400,"vw":31.11},{"c":31.13,"h":31.32,"l":31.13,"n":7,"o":31.32,"t":"2026-09-28T21:15:00Z","v":477,"vw":31.262864},{"c":31.3,"h":31.3,"l":31.3,"n":1,"o":31.3,"t":"2026-09-29T08:00:00Z","v":579,"vw":31.3},{"c":31.29,"h":31.29,"l":31.29,"n":1,"o":31.29,"t":"2026-09-29T10:00:00Z","v":100,"vw":31.29},{"c":31.3,"h":31.3,"l":31.3,"n":3,"o":31.3,"t":"2026-09-29T11:00:00Z","v":135,"vw":31.3},{"c":31.27,"h":31.27,"l":31.27,"n":1,"o":31.27,"t":"2026-09-29T11:15:00Z","v":600,"vw":31.27},{"c":31.24,"h":31.25,"l":31.24,"n":2,"o":31.25,"t":"2026-09-29T11:30:00Z","v":1000,"vw":31.243},{"c":31.251,"h":31.251,"l":31.251,"n":2,"o":31.251,"t":"2026-09-29T12:30:00Z","v":101,"vw":31.251},{"c":31.21,"h":31.21,"l":31.21,"n":1,"o":31.21,"t":"2026-09-29T13:15:00Z","v":400,"vw":31.21},{"c":31.1,"h":31.25,"l":31.05,"n":21,"o":31.17,"t":"2026-09-29T13:30:00Z","v":1168,"vw":31.101126},{"c":30.92,"h":31.05,"l":30.92,"n":52,"o":31.05,"t":"2026-09-29T13:45:00Z","v":2181,"vw":31.009073},{"c":31.06,"h":31.06,"l":31,"n":15,"o":31,"t":"2026-09-29T14:00:00Z","v":1126,"vw":31.017547},{"c":31.04,"h":31.09,"l":30.98,"n":18,"o":31.06,"t":"2026-09-29T14:15:00Z","v":635,"vw":31.0425},{"c":31.25,"h":31.25,"l":31.06,"n":14,"o":31.19,"t":"2026-09-29T14:30:00Z","v":2351,"vw":31.183044},{"c":31.29,"h":31.299,"l":31.2,"n":14,"o":31.2,"t":"2026-09-29T14:45:00Z","v":1634,"vw":31.277358},{"c":31.1841,"h":31.1917,"l":31.1841,"n":2,"o":31.1917,"t":"2026-09-29T15:00:00Z","v":261,"vw":31.187012},{"c":31.1699,"h":31.175,"l":31.1699,"n":4,"o":31.17,"t":"2026-09-29T15:15:00Z","v":425,"vw":31.171728},{"c":31.2,"h":31.2,"l":31.14,"n":3,"o":31.14,"t":"2026-09-29T15:30:00Z","v":369,"vw":31.181538},{"c":31.02,"h":31.15,"l":31.02,"n":9,"o":31.15,"t":"2026-09-29T16:00:00Z","v":2822,"vw":31.145185},{"c":31.3,"h":31.3,"l":31.27,"n":6,"o":31.27,"t":"2026-09-29T16:15:00Z","v":652,"vw":31.282994},{"c":31.315,"h":31.3999,"l":31.315,"n":4,"o":31.3999,"t":"2026-09-29T16:30:00Z","v":435,"vw":31.336865},{"c":31.43,"h":31.43,"l":31.2698,"n":10,"o":31.2698,"t":"2026-09-29T16:45:00Z","v":1013,"vw":31.362671},{"c":31.19,"h":31.285,"l":31.19,"n":5,"o":31.285,"t":"2026-09-29T17:00:00Z","v":464,"vw":31.245453},{"c":31.2,"h":31.2,"l":31.15,"n":2,"o":31.15,"t":"2026-09-29T17:15:00Z","v":311,"vw":31.167685},{"c":31.27,"h":31.27,"l":31.27,"n":1,"o":31.27,"t":"2026-09-29T17:45:00Z","v":200,"vw":31.27},{"c":31.3,"h":31.375,"l":31.3,"n":6,"o":31.375,"t":"2026-09-29T18:00:00Z","v":218,"vw":31.3375},{"c":31.3551,"h":31.3551,"l":31.3551,"n":2,"o":31.3551,"t":"2026-09-29T18:15:00Z","v":125,"vw":31.3551},{"c":31.5,"h":31.5,"l":31.5,"n":1,"o":31.5,"t":"2026-09-29T18:30:00Z","v":168,"vw":31.5},{"c":31.6949,"h":31.6949,"l":31.6949,"n":2,"o":31.6949,"t":"2026-09-29T18:45:00Z","v":101,"vw":31.6949},{"c":31.73,"h":31.74,"l":31.73,"n":8,"o":31.74,"t":"2026-09-29T19:00:00Z","v":528,"vw":31.732105},{"c":31.365,"h":31.53,"l":31.365,"n":10,"o":31.38,"t":"2026-09-29T19:15:00Z","v":1475,"vw":31.469247},{"c":31.34,"h":31.345,"l":31.34,"n":2,"o":31.345,"t":"2026-09-29T19:30:00Z","v":600,"vw":31.340833},{"c":31.235,"h":31.3,"l":31.2,"n":33,"o":31.21,"t":"2026-09-29T19:45:00Z","v":5640,"vw":31.223869},{"c":31.38,"h":31.38,"l":31.32,"n":4,"o":31.32,"t":"2026-09-29T21:00:00Z","v":220,"vw":31.352477},{"c":31.25,"h":31.25,"l":31.25,"n":1,"o":31.25,"t":"2026-09-29T22:45:00Z","v":200,"vw":31.25},{"c":31.38,"h":31.38,"l":31.38,"n":1,"o":31.38,"t":"2026-09-29T23:45:00Z","v":139,"vw":31.38},{"c":31.43,"h":31.43,"l":31.43,"n":1,"o":31.43,"t":"2026-09-30T08:15:00Z","v":100,"vw":31.43},{"c":31.4211,"h":31.4281,"l":31.4211,"n":3,"o":31.4281,"t":"2026-09-30T08:30:00Z","v":403,"vw":31.42285},{"c":31.42,"h":31.42,"l":31.42,"n":1,"o":31.42,"t":"2026-09-30T08:45:00Z","v":200,"vw":31.42},{"c":31.2,"h":31.2,"l":31.2,"n":8,"o":31.2,"t":"2026-09-30T10:30:00Z","v":2000,"vw":31.2},{"c":31.2,"h":31.2,"l":31.2,"n":7,"o":31.2,"t":"2026-09-30T10:45:00Z","v":2500,"vw":31.2},{"c":31.1,"h":31.2,"l":31.1,"n":9,"o":31.2,"t":"2026-09-30T11:00:00Z","v":7969,"vw":31.168569},{"c":31.04,"h":31.04,"l":31.04,"n":1,"o":31.04,"t":"2026-09-30T11:45:00Z","v":1279,"vw":31.04},{"c":31.4161,"h":31.4161,"l":31.28,"n":7,"o":31.28,"t":"2026-09-30T12:30:00Z","v":725,"vw":31.357771},{"c":31.4,"h":31.4,"l":31.4,"n":3,"o":31.4,"t":"2026-09-30T12:45:00Z","v":3017,"vw":31.4},{"c":31.3722,"h":31.4362,"l":31.3722,"n":2,"o":31.4362,"t":"2026-09-30T13:15:00Z","v":600,"vw":31.382867},{"c":31.25,"h":31.53,"l":31.15,"n":43,"o":31.32,"t":"2026-09-30T13:30:00Z","v":4840,"vw":31.279787},{"c":31.72,"h":31.72,"l":31.4692,"n":16,"o":31.54,"t":"2026-09-30T13:45:00Z","v":764,"vw":31.585718},{"c":32.225,"h":32.4,"l":31.79,"n":119,"o":31.79,"t":"2026-09-30T14:00:00Z","v":29790,"vw":32.227312},{"c":32.2,"h":32.42,"l":32.15,"n":407,"o":32.3,"t":"2026-09-30T14:15:00Z","v":142456,"vw":32.316969},{"c":32.22,"h":32.265,"l":32.111,"n":36,"o":32.18,"t":"2026-09-30T14:30:00Z","v":18688,"vw":32.201464},{"c":32.52,"h":32.665,"l":32.26,"n":71,"o":32.26,"t":"2026-09-30T14:45:00Z","v":12438,"vw":32.441829},{"c":32.521,"h":32.62,"l":32.521,"n":14,"o":32.595,"t":"2026-09-30T15:00:00Z","v":3100,"vw":32.569259},{"c":32.47,"h":32.67,"l":32.3506,"n":21,"o":32.56,"t":"2026-09-30T15:15:00Z","v":2968,"vw":32.504868},{"c":32.3,"h":32.51,"l":32.3,"n":11,"o":32.49,"t":"2026-09-30T15:30:00Z","v":1965,"vw":32.467079},{"c":32.3419,"h":32.41,"l":32.3419,"n":4,"o":32.41,"t":"2026-09-30T15:45:00Z","v":1035,"vw":32.381136},{"c":32.42,"h":32.42,"l":32.42,"n":1,"o":32.42,"t":"2026-09-30T16:00:00Z","v":250,"vw":32.42},{"c":32.54,"h":32.57,"l":32.531,"n":14,"o":32.56,"t":"2026-09-30T16:15:00Z","v":2736,"vw":32.5414},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-09-30T16:30:00Z","v":142,"vw":32.5},{"c":32.5,"h":32.5,"l":32.5,"n":5,"o":32.5,"t":"2026-09-30T17:00:00Z","v":503,"vw":32.5},{"c":32.22,"h":32.22,"l":32.22,"n":1,"o":32.22,"t":"2026-09-30T17:15:00Z","v":150,"vw":32.22},{"c":32.42,"h":32.42,"l":32.27,"n":13,"o":32.28,"t":"2026-09-30T17:30:00Z","v":1407,"vw":32.363701},{"c":32.32,"h":32.47,"l":32.32,"n":10,"o":32.47,"t":"2026-09-30T17:45:00Z","v":1192,"vw":32.360894},{"c":32.325,"h":32.34,"l":32.202,"n":12,"o":32.34,"t":"2026-09-30T18:00:00Z","v":1660,"vw":32.305504},{"c":32.15,"h":32.1793,"l":32.1,"n":9,"o":32.1299,"t":"2026-09-30T18:30:00Z","v":1056,"vw":32.144391},{"c":32.1,"h":32.1101,"l":32.1,"n":7,"o":32.11,"t":"2026-09-30T19:15:00Z","v":678,"vw":32.106396},{"c":32.04,"h":32.04,"l":32.04,"n":1,"o":32.04,"t":"2026-09-30T19:30:00Z","v":175,"vw":32.04},{"c":31.88,"h":32.15,"l":31.83,"n":153,"o":32.1107,"t":"2026-09-30T19:45:00Z","v":25674,"vw":32.063698},{"c":31.92,"h":31.92,"l":31.76,"n":56,"o":31.84,"t":"2026-09-30T20:00:00Z","v":14679,"vw":31.787913},{"c":31.84,"h":31.84,"l":31.77,"n":37,"o":31.84,"t":"2026-09-30T20:30:00Z","v":8316,"vw":31.823856},{"c":31.94,"h":31.94,"l":31.94,"n":1,"o":31.94,"t":"2026-09-30T22:00:00Z","v":100,"vw":31.94},{"c":32.02,"h":32.5,"l":32.02,"n":13,"o":32.5,"t":"2026-10-01T08:00:00Z","v":976,"vw":32.254959},{"c":32.01,"h":32.01,"l":32.01,"n":1,"o":32.01,"t":"2026-10-01T09:00:00Z","v":700,"vw":32.01},{"c":32.36,"h":32.36,"l":32.36,"n":1,"o":32.36,"t":"2026-10-01T10:30:00Z","v":399,"vw":32.36},{"c":32.37,"h":32.37,"l":32.37,"n":3,"o":32.37,"t":"2026-10-01T11:15:00Z","v":128,"vw":32.37},{"c":32.6,"h":32.6,"l":32.55,"n":7,"o":32.55,"t":"2026-10-01T11:30:00Z","v":505,"vw":32.587907},{"c":32.57,"h":32.57,"l":32.5,"n":2,"o":32.5,"t":"2026-10-01T12:30:00Z","v":2600,"vw":32.510769},{"c":32.54,"h":32.54,"l":32.54,"n":1,"o":32.54,"t":"2026-10-01T12:45:00Z","v":150,"vw":32.54},{"c":32.52,"h":32.52,"l":32.52,"n":2,"o":32.52,"t":"2026-10-01T13:15:00Z","v":154,"vw":32.52},{"c":32.34,"h":32.475,"l":32.1,"n":47,"o":32.475,"t":"2026-10-01T13:30:00Z","v":6986,"vw":32.336928},{"c":31.77,"h":31.82,"l":31.675,"n":32,"o":31.82,"t":"2026-10-01T13:45:00Z","v":2168,"vw":31.744395},{"c":31.42,"h":31.5,"l":31.42,"n":16,"o":31.5,"t":"2026-10-01T14:00:00Z","v":834,"vw":31.465714},{"c":31.2412,"h":31.38,"l":31.2412,"n":12,"o":31.38,"t":"2026-10-01T14:15:00Z","v":1052,"vw":31.3066},{"c":31.325,"h":31.47,"l":31.2,"n":35,"o":31.2,"t":"2026-10-01T14:30:00Z","v":5393,"vw":31.336595},{"c":31.18,"h":31.22,"l":31.15,"n":15,"o":31.22,"t":"2026-10-01T14:45:00Z","v":932,"vw":31.193333},{"c":31.225,"h":31.2316,"l":31.06,"n":24,"o":31.15,"t":"2026-10-01T15:00:00Z","v":1289,"vw":31.174225},{"c":31.25,"h":31.39,"l":31.25,"n":9,"o":31.39,"t":"2026-10-01T15:15:00Z","v":768,"vw":31.310769},{"c":31.195,"h":31.195,"l":31.195,"n":1,"o":31.195,"t":"2026-10-01T15:30:00Z","v":300,"vw":31.195},{"c":31.28,"h":31.28,"l":31.21,"n":14,"o":31.27,"t":"2026-10-01T15:45:00Z","v":1413,"vw":31.262549},{"c":31.38,"h":31.42,"l":31.2,"n":78,"o":31.25,"t":"2026-10-01T16:00:00Z","v":5316,"vw":31.230758},{"c":31.3656,"h":31.44,"l":31.3656,"n":13,"o":31.44,"t":"2026-10-01T16:15:00Z","v":2200,"vw":31.406182},{"c":31.41,"h":31.5,"l":31.41,"n":11,"o":31.4114,"t":"2026-10-01T16:30:00Z","v":2803,"vw":31.434135},{"c":31.44,"h":31.44,"l":31.339,"n":14,"o":31.43,"t":"2026-10-01T16:45:00Z","v":3225,"vw":31.398616},{"c":31.53,"h":31.53,"l":31.53,"n":1,"o":31.53,"t":"2026-10-01T17:00:00Z","v":500,"vw":31.53},{"c":31.74,"h":31.75,"l":31.58,"n":10,"o":31.58,"t":"2026-10-01T17:15:00Z","v":1156,"vw":31.650646},{"c":31.87,"h":32.059,"l":31.87,"n":27,"o":31.89,"t":"2026-10-01T17:30:00Z","v":2363,"vw":31.956003},{"c":31.8699,"h":31.94,"l":31.8306,"n":14,"o":31.94,"t":"2026-10-01T17:45:00Z","v":1850,"vw":31.866462},{"c":31.8099,"h":31.81,"l":31.8,"n":8,"o":31.8,"t":"2026-10-01T18:00:00Z","v":1142,"vw":31.807674},{"c":31.82,"h":31.84,"l":31.82,"n":8,"o":31.84,"t":"2026-10-01T18:15:00Z","v":811,"vw":31.830714},{"c":31.9532,"h":31.9532,"l":31.865,"n":6,"o":31.865,"t":"2026-10-01T18:30:00Z","v":1182,"vw":31.928755},{"c":31.85,"h":31.85,"l":31.85,"n":1,"o":31.85,"t":"2026-10-01T18:45:00Z","v":600,"vw":31.85},{"c":31.81,"h":31.8867,"l":31.81,"n":8,"o":31.8867,"t":"2026-10-01T19:00:00Z","v":2117,"vw":31.868122},{"c":31.75,"h":31.8,"l":31.75,"n":4,"o":31.8,"t":"2026-10-01T19:15:00Z","v":1040,"vw":31.773558},{"c":31.71,"h":31.725,"l":31.71,"n":3,"o":31.725,"t":"2026-10-01T19:30:00Z","v":201,"vw":31.7175},{"c":31.59,"h":31.685,"l":31.59,"n":15,"o":31.685,"t":"2026-10-01T19:45:00Z","v":2017,"vw":31.60382},{"c":31.63,"h":31.63,"l":31.63,"n":5,"o":31.63,"t":"2026-10-01T20:00:00Z","v":104,"vw":31.63},{"c":32.1,"h":32.1,"l":31.73,"n":7,"o":32.04,"t":"2026-10-02T08:00:00Z","v":1449,"vw":31.815018},{"c":31.91,"h":31.91,"l":31.91,"n":6,"o":31.91,"t":"2026-10-02T10:30:00Z","v":327,"vw":31.91},{"c":32.024,"h":32.024,"l":32,"n":27,"o":32,"t":"2026-10-02T11:00:00Z","v":656,"vw":32.016},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-02T12:00:00Z","v":600,"vw":32},{"c":32.5134,"h":32.54,"l":32.49,"n":7,"o":32.54,"t":"2026-10-02T12:45:00Z","v":999,"vw":32.510131},{"c":32.37,"h":32.5714,"l":32.37,"n":11,"o":32.5,"t":"2026-10-02T13:00:00Z","v":1223,"vw":32.476942},{"c":32.6,"h":32.6,"l":32.49,"n":19,"o":32.49,"t":"2026-10-02T13:15:00Z","v":1099,"vw":32.564829},{"c":32.585,"h":32.9,"l":32.3961,"n":124,"o":32.465,"t":"2026-10-02T13:30:00Z","v":16549,"vw":32.694825},{"c":32.27,"h":32.7087,"l":32.27,"n":49,"o":32.6481,"t":"2026-10-02T13:45:00Z","v":6238,"vw":32.480152},{"c":32.7,"h":32.75,"l":32.515,"n":28,"o":32.515,"t":"2026-10-02T14:00:00Z","v":3202,"vw":32.600087},{"c":32.59,"h":32.769,"l":32.59,"n":24,"o":32.769,"t":"2026-10-02T14:15:00Z","v":3995,"vw":32.719053},{"c":32.59,"h":32.59,"l":32.495,"n":11,"o":32.555,"t":"2026-10-02T14:30:00Z","v":947,"vw":32.544718},{"c":32.53,"h":32.53,"l":32.5,"n":6,"o":32.5,"t":"2026-10-02T14:45:00Z","v":657,"vw":32.524},{"c":32.32,"h":32.37,"l":32.32,"n":6,"o":32.37,"t":"2026-10-02T15:00:00Z","v":1788,"vw":32.367059},{"c":32.1,"h":32.36,"l":32.1,"n":11,"o":32.25,"t":"2026-10-02T15:15:00Z","v":1691,"vw":32.256364},{"c":32.185,"h":32.275,"l":32.185,"n":6,"o":32.23,"t":"2026-10-02T15:30:00Z","v":1216,"vw":32.240417},{"c":32.14,"h":32.18,"l":32.04,"n":15,"o":32.16,"t":"2026-10-02T15:45:00Z","v":1418,"vw":32.124504},{"c":32.339,"h":32.339,"l":32.31,"n":5,"o":32.31,"t":"2026-10-02T16:00:00Z","v":440,"vw":32.33175},{"c":32.25,"h":32.25,"l":32.245,"n":5,"o":32.245,"t":"2026-10-02T16:15:00Z","v":1095,"vw":32.245469},{"c":32.23,"h":32.23,"l":32.2,"n":2,"o":32.2,"t":"2026-10-02T16:30:00Z","v":240,"vw":32.2175},{"c":32.29,"h":32.31,"l":32.27,"n":4,"o":32.27,"t":"2026-10-02T16:45:00Z","v":662,"vw":32.3},{"c":32.32,"h":32.395,"l":32.32,"n":5,"o":32.395,"t":"2026-10-02T17:00:00Z","v":494,"vw":32.364574},{"c":32.32,"h":32.32,"l":32.32,"n":1,"o":32.32,"t":"2026-10-02T17:30:00Z","v":200,"vw":32.32},{"c":32.4,"h":32.4,"l":32.28,"n":2,"o":32.28,"t":"2026-10-02T17:45:00Z","v":200,"vw":32.34},{"c":32.275,"h":32.275,"l":32.275,"n":5,"o":32.275,"t":"2026-10-02T18:00:00Z","v":1400,"vw":32.275},{"c":32.16,"h":32.275,"l":32.16,"n":16,"o":32.275,"t":"2026-10-02T18:15:00Z","v":850,"vw":32.229473},{"c":32.09,"h":32.14,"l":32.09,"n":2,"o":32.14,"t":"2026-10-02T18:30:00Z","v":200,"vw":32.115},{"c":32.08,"h":32.08,"l":32.08,"n":1,"o":32.08,"t":"2026-10-02T18:45:00Z","v":866,"vw":32.08},{"c":32.17,"h":32.2006,"l":32.15,"n":11,"o":32.17,"t":"2026-10-02T19:00:00Z","v":726,"vw":32.181867},{"c":32.2008,"h":32.25,"l":32.2008,"n":6,"o":32.22,"t":"2026-10-02T19:15:00Z","v":319,"vw":32.222865},{"c":32.315,"h":32.315,"l":32.1801,"n":5,"o":32.2175,"t":"2026-10-02T19:30:00Z","v":1280,"vw":32.251514},{"c":32.37,"h":32.49,"l":32.18,"n":49,"o":32.23,"t":"2026-10-02T19:45:00Z","v":7181,"vw":32.454144},{"c":32.425,"h":32.425,"l":32.38,"n":7,"o":32.38,"t":"2026-10-02T20:00:00Z","v":404,"vw":32.39625},{"c":32.34,"h":32.34,"l":32.34,"n":1,"o":32.34,"t":"2026-10-02T20:15:00Z","v":100,"vw":32.34},{"c":32.276,"h":32.28,"l":32.276,"n":12,"o":32.28,"t":"2026-10-02T21:00:00Z","v":245,"vw":32.278},{"c":32.4826,"h":32.4826,"l":32.4826,"n":1,"o":32.4826,"t":"2026-10-02T22:30:00Z","v":100,"vw":32.4826},{"c":32.31,"h":32.48,"l":32.3,"n":14,"o":32.3,"t":"2026-10-05T08:00:00Z","v":862,"vw":32.328571},{"c":32.2,"h":32.2,"l":32.2,"n":1,"o":32.2,"t":"2026-10-05T10:15:00Z","v":100,"vw":32.2},{"c":32.34,"h":32.36,"l":32.34,"n":5,"o":32.36,"t":"2026-10-05T11:00:00Z","v":600,"vw":32.354},{"c":32.35,"h":32.35,"l":32.35,"n":1,"o":32.35,"t":"2026-10-05T12:45:00Z","v":500,"vw":32.35},{"c":32.16,"h":32.16,"l":32.16,"n":6,"o":32.16,"t":"2026-10-05T13:15:00Z","v":1432,"vw":32.16},{"c":32.34,"h":32.35,"l":32.14,"n":33,"o":32.25,"t":"2026-10-05T13:30:00Z","v":3816,"vw":32.285667},{"c":32.575,"h":32.81,"l":32.3001,"n":47,"o":32.45,"t":"2026-10-05T13:45:00Z","v":13450,"vw":32.462666},{"c":32.41,"h":32.535,"l":32.41,"n":7,"o":32.535,"t":"2026-10-05T14:00:00Z","v":8202,"vw":32.419658},{"c":32.4,"h":32.4499,"l":32.325,"n":22,"o":32.4499,"t":"2026-10-05T14:15:00Z","v":9938,"vw":32.430159},{"c":32.35,"h":32.35,"l":32.35,"n":3,"o":32.35,"t":"2026-10-05T14:30:00Z","v":560,"vw":32.35},{"c":32.52,"h":32.5586,"l":32.47,"n":68,"o":32.5586,"t":"2026-10-05T14:45:00Z","v":12138,"vw":32.509126},{"c":32.4,"h":32.5336,"l":32.4,"n":16,"o":32.4739,"t":"2026-10-05T15:00:00Z","v":1948,"vw":32.452133},{"c":32.49,"h":32.585,"l":32.45,"n":11,"o":32.45,"t":"2026-10-05T15:15:00Z","v":3450,"vw":32.533509},{"c":32.56,"h":32.56,"l":32.56,"n":7,"o":32.56,"t":"2026-10-05T15:30:00Z","v":2485,"vw":32.56},{"c":32.59,"h":32.59,"l":32.56,"n":3,"o":32.56,"t":"2026-10-05T15:45:00Z","v":600,"vw":32.585},{"c":32.5,"h":32.51,"l":32.5,"n":9,"o":32.51,"t":"2026-10-05T16:00:00Z","v":2219,"vw":32.500926},{"c":32.6201,"h":32.6201,"l":32.45,"n":9,"o":32.45,"t":"2026-10-05T16:15:00Z","v":1632,"vw":32.510728},{"c":32.83,"h":32.8999,"l":32.66,"n":22,"o":32.66,"t":"2026-10-05T16:30:00Z","v":2566,"vw":32.800267},{"c":32.65,"h":32.825,"l":32.65,"n":5,"o":32.825,"t":"2026-10-05T16:45:00Z","v":977,"vw":32.702907},{"c":32.8,"h":32.8,"l":32.6,"n":10,"o":32.6,"t":"2026-10-05T17:00:00Z","v":2453,"vw":32.731933},{"c":32.945,"h":32.945,"l":32.83,"n":14,"o":32.83,"t":"2026-10-05T17:15:00Z","v":6165,"vw":32.875811},{"c":33.1,"h":33.1,"l":32.89,"n":17,"o":32.8901,"t":"2026-10-05T17:30:00Z","v":1723,"vw":32.995931},{"c":33.0491,"h":33.1723,"l":33.01,"n":25,"o":33.1723,"t":"2026-10-05T17:45:00Z","v":4212,"vw":33.12001},{"c":32.8698,"h":32.94,"l":32.8698,"n":6,"o":32.94,"t":"2026-10-05T18:00:00Z","v":390,"vw":32.894365},{"c":32.885,"h":32.9,"l":32.87,"n":6,"o":32.87,"t":"2026-10-05T18:15:00Z","v":2430,"vw":32.896255},{"c":33.0599,"h":33.0599,"l":32.871,"n":5,"o":32.871,"t":"2026-10-05T18:30:00Z","v":618,"vw":32.963358},{"c":33.06,"h":33.1099,"l":33.06,"n":2,"o":33.1099,"t":"2026-10-05T18:45:00Z","v":1100,"vw":33.105364},{"c":32.98,"h":32.98,"l":32.98,"n":1,"o":32.98,"t":"2026-10-05T19:00:00Z","v":610,"vw":32.98},{"c":32.99,"h":32.99,"l":32.99,"n":3,"o":32.99,"t":"2026-10-05T19:15:00Z","v":306,"vw":32.99},{"c":32.89,"h":32.89,"l":32.89,"n":3,"o":32.89,"t":"2026-10-05T19:30:00Z","v":110,"vw":32.89},{"c":32.345,"h":32.8,"l":32.345,"n":54,"o":32.8,"t":"2026-10-05T19:45:00Z","v":5489,"vw":32.572064},{"c":32.45,"h":32.45,"l":32.45,"n":1,"o":32.45,"t":"2026-10-05T20:15:00Z","v":100,"vw":32.45},{"c":32.55,"h":32.55,"l":32.54,"n":4,"o":32.54,"t":"2026-10-05T22:00:00Z","v":857,"vw":32.547582},{"c":32.6239,"h":32.6239,"l":32.6239,"n":1,"o":32.6239,"t":"2026-10-05T23:30:00Z","v":100,"vw":32.6239},{"c":32.61,"h":32.65,"l":32.55,"n":23,"o":32.57,"t":"2026-10-05T23:45:00Z","v":4300,"vw":32.619156},{"c":32.71,"h":32.71,"l":32.71,"n":5,"o":32.71,"t":"2026-10-06T10:15:00Z","v":400,"vw":32.71},{"c":32.77,"h":32.77,"l":32.77,"n":4,"o":32.77,"t":"2026-10-06T10:30:00Z","v":134,"vw":32.77},{"c":32.8993,"h":32.8993,"l":32.8993,"n":2,"o":32.8993,"t":"2026-10-06T11:00:00Z","v":1010,"vw":32.8993},{"c":32.8401,"h":32.8401,"l":32.79,"n":7,"o":32.82,"t":"2026-10-06T11:15:00Z","v":640,"vw":32.806493},{"c":32.88,"h":32.88,"l":32.88,"n":1,"o":32.88,"t":"2026-10-06T11:30:00Z","v":100,"vw":32.88},{"c":32.9,"h":32.9,"l":32.9,"n":1,"o":32.9,"t":"2026-10-06T11:45:00Z","v":100,"vw":32.9},{"c":32.98,"h":32.98,"l":32.98,"n":3,"o":32.98,"t":"2026-10-06T12:15:00Z","v":700,"vw":32.98},{"c":32.93,"h":32.93,"l":32.93,"n":2,"o":32.93,"t":"2026-10-06T12:45:00Z","v":600,"vw":32.93},{"c":32.92,"h":33.01,"l":32.92,"n":13,"o":33.01,"t":"2026-10-06T13:15:00Z","v":2455,"vw":32.932573},{"c":32.66,"h":32.96,"l":32.38,"n":78,"o":32.96,"t":"2026-10-06T13:30:00Z","v":5893,"vw":32.735697},{"c":32.755,"h":32.87,"l":32.72,"n":18,"o":32.72,"t":"2026-10-06T13:45:00Z","v":6117,"vw":32.818282},{"c":32.82,"h":32.89,"l":32.76,"n":17,"o":32.89,"t":"2026-10-06T14:00:00Z","v":2040,"vw":32.808702},{"c":33.03,"h":33.1,"l":32.92,"n":45,"o":32.935,"t":"2026-10-06T14:15:00Z","v":9196,"vw":32.999863},{"c":33.38,"h":33.38,"l":32.9499,"n":89,"o":32.9499,"t":"2026-10-06T14:30:00Z","v":14229,"vw":33.223024},{"c":33.3348,"h":33.5,"l":33.3,"n":39,"o":33.33,"t":"2026-10-06T14:45:00Z","v":6309,"vw":33.418238},{"c":33.35,"h":33.36,"l":33.3,"n":29,"o":33.3137,"t":"2026-10-06T15:00:00Z","v":3081,"vw":33.330982},{"c":33.42,"h":33.452,"l":33.36,"n":20,"o":33.415,"t":"2026-10-06T15:15:00Z","v":4416,"vw":33.386593},{"c":33.61,"h":33.61,"l":33.38,"n":18,"o":33.38,"t":"2026-10-06T15:30:00Z","v":2977,"vw":33.53881},{"c":33.365,"h":33.5207,"l":33.365,"n":18,"o":33.5207,"t":"2026-10-06T15:45:00Z","v":2334,"vw":33.448911},{"c":33.46,"h":33.46,"l":33.37,"n":11,"o":33.395,"t":"2026-10-06T16:00:00Z","v":1202,"vw":33.390563},{"c":33.44,"h":33.44,"l":33.3864,"n":8,"o":33.431,"t":"2026-10-06T16:15:00Z","v":1863,"vw":33.4221},{"c":33.3825,"h":33.3825,"l":33.37,"n":5,"o":33.37,"t":"2026-10-06T16:30:00Z","v":256,"vw":33.37625},{"c":33.43,"h":33.43,"l":33.43,"n":4,"o":33.43,"t":"2026-10-06T16:45:00Z","v":113,"vw":33.43},{"c":33.42,"h":33.449,"l":33.391,"n":5,"o":33.449,"t":"2026-10-06T17:00:00Z","v":1175,"vw":33.414727},{"c":33.3,"h":33.3,"l":33.3,"n":1,"o":33.3,"t":"2026-10-06T17:15:00Z","v":200,"vw":33.3},{"c":33.48,"h":33.52,"l":33.44,"n":119,"o":33.45,"t":"2026-10-06T17:30:00Z","v":30612,"vw":33.464407},{"c":33.4,"h":33.55,"l":33.4,"n":13,"o":33.55,"t":"2026-10-06T17:45:00Z","v":3020,"vw":33.514102},{"c":33.63,"h":33.63,"l":33.5818,"n":10,"o":33.5818,"t":"2026-10-06T18:00:00Z","v":988,"vw":33.612306},{"c":33.7,"h":33.7399,"l":33.615,"n":19,"o":33.615,"t":"2026-10-06T18:15:00Z","v":1968,"vw":33.684513},{"c":33.635,"h":33.6617,"l":33.6,"n":5,"o":33.6617,"t":"2026-10-06T18:30:00Z","v":2027,"vw":33.635757},{"c":33.6,"h":33.6,"l":33.6,"n":3,"o":33.6,"t":"2026-10-06T18:45:00Z","v":250,"vw":33.6},{"c":33.65,"h":33.65,"l":33.57,"n":4,"o":33.57,"t":"2026-10-06T19:00:00Z","v":328,"vw":33.623333},{"c":33.732,"h":33.732,"l":33.6319,"n":12,"o":33.72,"t":"2026-10-06T19:15:00Z","v":1080,"vw":33.698949},{"c":33.705,"h":33.76,"l":33.66,"n":21,"o":33.7293,"t":"2026-10-06T19:30:00Z","v":2790,"vw":33.702797},{"c":33.68,"h":33.7199,"l":33.63,"n":57,"o":33.71,"t":"2026-10-06T19:45:00Z","v":11313,"vw":33.685048},{"c":33.7,"h":33.7,"l":33.65,"n":3,"o":33.65,"t":"2026-10-06T20:00:00Z","v":1500,"vw":33.694},{"c":33.69,"h":33.69,"l":33.69,"n":1,"o":33.69,"t":"2026-10-06T20:30:00Z","v":306,"vw":33.69},{"c":33.68,"h":33.68,"l":33.68,"n":4,"o":33.68,"t":"2026-10-06T20:45:00Z","v":1500,"vw":33.68},{"c":33.79,"h":33.79,"l":33.79,"n":2,"o":33.79,"t":"2026-10-06T21:45:00Z","v":335,"vw":33.79},{"c":33.84,"h":33.84,"l":33.84,"n":1,"o":33.84,"t":"2026-10-06T22:00:00Z","v":100,"vw":33.84},{"c":33.87,"h":33.901,"l":33.87,"n":3,"o":33.901,"t":"2026-10-06T22:15:00Z","v":777,"vw":33.874429},{"c":33.8807,"h":33.8807,"l":33.8799,"n":2,"o":33.8799,"t":"2026-10-06T22:45:00Z","v":900,"vw":33.880611},{"c":33.89,"h":33.9,"l":33.89,"n":2,"o":33.9,"t":"2026-10-06T23:30:00Z","v":300,"vw":33.895},{"c":33.9,"h":33.9,"l":33.9,"n":2,"o":33.9,"t":"2026-10-06T23:45:00Z","v":200,"vw":33.9},{"c":33.89,"h":33.89,"l":33.89,"n":2,"o":33.89,"t":"2026-10-07T08:00:00Z","v":269,"vw":33.89},{"c":33.9,"h":33.9,"l":33.9,"n":1,"o":33.9,"t":"2026-10-07T10:00:00Z","v":300,"vw":33.9},{"c":33.91,"h":33.91,"l":33.9,"n":3,"o":33.9,"t":"2026-10-07T10:15:00Z","v":360,"vw":33.904118},{"c":33.31,"h":33.31,"l":33.31,"n":3,"o":33.31,"t":"2026-10-07T11:00:00Z","v":150,"vw":33.31},{"c":33.1526,"h":33.1526,"l":33.1,"n":7,"o":33.1,"t":"2026-10-07T11:30:00Z","v":850,"vw":33.137014},{"c":33.15,"h":33.15,"l":33.15,"n":1,"o":33.15,"t":"2026-10-07T11:45:00Z","v":300,"vw":33.15},{"c":33.001,"h":33.001,"l":32.92,"n":7,"o":32.93,"t":"2026-10-07T12:30:00Z","v":762,"vw":32.936925},{"c":33.03,"h":33.03,"l":33.03,"n":11,"o":33.03,"t":"2026-10-07T12:45:00Z","v":1000,"vw":33.03},{"c":33.07,"h":33.08,"l":33.05,"n":7,"o":33.05,"t":"2026-10-07T13:15:00Z","v":1308,"vw":33.069359},{"c":32.9219,"h":33.35,"l":32.875,"n":112,"o":33.08,"t":"2026-10-07T13:30:00Z","v":10793,"vw":33.058987},{"c":33.51,"h":33.52,"l":32.99,"n":22,"o":32.99,"t":"2026-10-07T13:45:00Z","v":1885,"vw":33.263925},{"c":33.38,"h":33.3982,"l":33.3,"n":19,"o":33.395,"t":"2026-10-07T14:00:00Z","v":3144,"vw":33.329466},{"c":33.121,"h":33.3368,"l":33.121,"n":34,"o":33.267,"t":"2026-10-07T14:15:00Z","v":4934,"vw":33.218952},{"c":33.295,"h":33.295,"l":33.18,"n":8,"o":33.18,"t":"2026-10-07T14:30:00Z","v":1227,"vw":33.237718},{"c":33.18,"h":33.2499,"l":33.18,"n":6,"o":33.2499,"t":"2026-10-07T14:45:00Z","v":464,"vw":33.199971},{"c":33.72,"h":33.72,"l":33.39,"n":28,"o":33.47,"t":"2026-10-07T15:00:00Z","v":5576,"vw":33.522557},{"c":33.8399,"h":33.86,"l":33.755,"n":38,"o":33.8,"t":"2026-10-07T15:15:00Z","v":3519,"vw":33.808027},{"c":34.128,"h":34.2455,"l":33.7267,"n":54,"o":33.7267,"t":"2026-10-07T15:30:00Z","v":4941,"vw":34.024883},{"c":34.21,"h":34.29,"l":34.12,"n":42,"o":34.22,"t":"2026-10-07T15:45:00Z","v":6848,"vw":34.182855},{"c":34.25,"h":34.2565,"l":34.045,"n":41,"o":34.16,"t":"2026-10-07T16:00:00Z","v":8157,"vw":34.157267},{"c":34.37,"h":34.45,"l":34.268,"n":31,"o":34.268,"t":"2026-10-07T16:15:00Z","v":3948,"vw":34.349684},{"c":34.39,"h":34.4299,"l":34.31,"n":10,"o":34.31,"t":"2026-10-07T16:30:00Z","v":2512,"vw":34.398527},{"c":34.28,"h":34.28,"l":34.201,"n":6,"o":34.28,"t":"2026-10-07T16:45:00Z","v":603,"vw":34.2405},{"c":34.38,"h":34.45,"l":34.29,"n":53,"o":34.29,"t":"2026-10-07T17:15:00Z","v":7752,"vw":34.376562},{"c":34.24,"h":34.3619,"l":34.24,"n":5,"o":34.3619,"t":"2026-10-07T17:30:00Z","v":1351,"vw":34.335267},{"c":34.31,"h":34.33,"l":34.28,"n":20,"o":34.33,"t":"2026-10-07T17:45:00Z","v":3212,"vw":34.309683},{"c":34.31,"h":34.33,"l":34.31,"n":7,"o":34.31,"t":"2026-10-07T18:00:00Z","v":503,"vw":34.315102},{"c":34.4082,"h":34.4082,"l":34.4,"n":8,"o":34.4,"t":"2026-10-07T18:30:00Z","v":3693,"vw":34.401384},{"c":34.5,"h":34.53,"l":34.445,"n":23,"o":34.48,"t":"2026-10-07T18:45:00Z","v":2911,"vw":34.521231},{"c":34.5,"h":34.555,"l":34.5,"n":12,"o":34.54,"t":"2026-10-07T19:00:00Z","v":1220,"vw":34.537908},{"c":34.44,"h":34.55,"l":34.44,"n":9,"o":34.44,"t":"2026-10-07T19:15:00Z","v":2346,"vw":34.521223},{"c":34.4801,"h":34.4801,"l":34.4801,"n":1,"o":34.4801,"t":"2026-10-07T19:30:00Z","v":100,"vw":34.4801},{"c":34.63,"h":34.6545,"l":34.48,"n":30,"o":34.5201,"t":"2026-10-07T19:45:00Z","v":3660,"vw":34.549292},{"c":34.595,"h":34.64,"l":34.595,"n":7,"o":34.64,"t":"2026-10-07T20:00:00Z","v":235,"vw":34.620435},{"c":34.64,"h":34.64,"l":34.63,"n":8,"o":34.64,"t":"2026-10-07T20:15:00Z","v":1502,"vw":34.636},{"c":34.54,"h":34.61,"l":34.54,"n":8,"o":34.61,"t":"2026-10-07T20:30:00Z","v":834,"vw":34.6},{"c":34.692,"h":34.7006,"l":34.692,"n":2,"o":34.7006,"t":"2026-10-07T21:00:00Z","v":300,"vw":34.697733},{"c":34.578,"h":34.578,"l":34.55,"n":3,"o":34.55,"t":"2026-10-07T21:15:00Z","v":203,"vw":34.564},{"c":34.63,"h":34.63,"l":34.63,"n":2,"o":34.63,"t":"2026-10-07T21:30:00Z","v":400,"vw":34.63},{"c":34.6,"h":34.6,"l":34.6,"n":1,"o":34.6,"t":"2026-10-07T22:00:00Z","v":100,"vw":34.6},{"c":34.73,"h":34.756,"l":34.73,"n":3,"o":34.756,"t":"2026-10-07T22:45:00Z","v":400,"vw":34.748},{"c":34.62,"h":34.62,"l":34.62,"n":4,"o":34.62,"t":"2026-10-07T23:30:00Z","v":500,"vw":34.62},{"c":34.5335,"h":34.5335,"l":34.5335,"n":6,"o":34.5335,"t":"2026-10-08T08:00:00Z","v":403,"vw":34.5335},{"c":34.2924,"h":34.2924,"l":34.2924,"n":1,"o":34.2924,"t":"2026-10-08T08:15:00Z","v":444,"vw":34.2924},{"c":34.15,"h":34.15,"l":34.15,"n":1,"o":34.15,"t":"2026-10-08T10:45:00Z","v":100,"vw":34.15},{"c":33.92,"h":34.1783,"l":33.92,"n":10,"o":34.1783,"t":"2026-10-08T11:00:00Z","v":1026,"vw":34.040426},{"c":34.02,"h":34.02,"l":34.02,"n":1,"o":34.02,"t":"2026-10-08T11:15:00Z","v":665,"vw":34.02},{"c":33.93,"h":34.06,"l":33.93,"n":5,"o":34.06,"t":"2026-10-08T11:30:00Z","v":925,"vw":33.962703},{"c":34.2,"h":34.2,"l":34.19,"n":3,"o":34.19,"t":"2026-10-08T11:45:00Z","v":400,"vw":34.1975},{"c":34.26,"h":34.26,"l":34.26,"n":1,"o":34.26,"t":"2026-10-08T12:15:00Z","v":500,"vw":34.26},{"c":34.35,"h":34.35,"l":34.28,"n":7,"o":34.29,"t":"2026-10-08T12:30:00Z","v":636,"vw":34.311799},{"c":34.31,"h":34.31,"l":34.31,"n":1,"o":34.31,"t":"2026-10-08T13:00:00Z","v":150,"vw":34.31},{"c":34.5,"h":34.5,"l":34.4197,"n":3,"o":34.4197,"t":"2026-10-08T13:15:00Z","v":403,"vw":34.45985},{"c":34.28,"h":34.4558,"l":34.2,"n":23,"o":34.41,"t":"2026-10-08T13:30:00Z","v":2166,"vw":34.381727},{"c":34.2,"h":34.34,"l":34.1301,"n":35,"o":34.25,"t":"2026-10-08T13:45:00Z","v":7169,"vw":34.198958},{"c":34.42,"h":34.42,"l":34.151,"n":21,"o":34.25,"t":"2026-10-08T14:00:00Z","v":2549,"vw":34.199637},{"c":34.45,"h":34.45,"l":34.319,"n":12,"o":34.42,"t":"2026-10-08T14:15:00Z","v":4278,"vw":34.375238},{"c":34.48,"h":34.61,"l":34.3979,"n":21,"o":34.45,"t":"2026-10-08T14:30:00Z","v":2737,"vw":34.49181},{"c":34.25,"h":34.3001,"l":34.25,"n":9,"o":34.3001,"t":"2026-10-08T14:45:00Z","v":732,"vw":34.258864},{"c":34.5,"h":34.54,"l":34.0501,"n":24,"o":34.2,"t":"2026-10-08T15:00:00Z","v":3932,"vw":34.290205},{"c":34.25,"h":34.4,"l":34.25,"n":10,"o":34.2701,"t":"2026-10-08T15:15:00Z","v":1271,"vw":34.292793},{"c":34.18,"h":34.39,"l":34.12,"n":5,"o":34.39,"t":"2026-10-08T15:30:00Z","v":647,"vw":34.236667},{"c":34.13,"h":34.13,"l":34.13,"n":3,"o":34.13,"t":"2026-10-08T15:45:00Z","v":292,"vw":34.13},{"c":34.036,"h":34.0733,"l":34.036,"n":3,"o":34.0733,"t":"2026-10-08T16:00:00Z","v":301,"vw":34.060867},{"c":34.3175,"h":34.325,"l":34.12,"n":36,"o":34.12,"t":"2026-10-08T16:15:00Z","v":5244,"vw":34.189338},{"c":34.325,"h":34.325,"l":34.325,"n":4,"o":34.325,"t":"2026-10-08T16:30:00Z","v":305,"vw":34.325},{"c":34.16,"h":34.16,"l":33.9582,"n":33,"o":34,"t":"2026-10-08T16:45:00Z","v":3276,"vw":34.004289},{"c":33.81,"h":34.1,"l":33.81,"n":33,"o":34.1,"t":"2026-10-08T17:00:00Z","v":3542,"vw":34.04938},{"c":33.4199,"h":33.92,"l":33.37,"n":34,"o":33.92,"t":"2026-10-08T17:15:00Z","v":2274,"vw":33.601969},{"c":33.33,"h":33.35,"l":33.265,"n":29,"o":33.265,"t":"2026-10-08T17:30:00Z","v":7250,"vw":33.337473},{"c":33,"h":33.21,"l":33,"n":30,"o":33.21,"t":"2026-10-08T17:45:00Z","v":1555,"vw":33.092211},{"c":33.175,"h":33.175,"l":33,"n":8,"o":33.11,"t":"2026-10-08T18:00:00Z","v":876,"vw":33.050588},{"c":33.275,"h":33.275,"l":33.175,"n":3,"o":33.175,"t":"2026-10-08T18:15:00Z","v":350,"vw":33.232143},{"c":33.32,"h":33.4,"l":33.32,"n":14,"o":33.4,"t":"2026-10-08T18:30:00Z","v":403,"vw":33.346667},{"c":33.0001,"h":33.135,"l":33.0001,"n":2,"o":33.135,"t":"2026-10-08T19:00:00Z","v":200,"vw":33.06755},{"c":33.285,"h":33.285,"l":33.1495,"n":8,"o":33.1495,"t":"2026-10-08T19:15:00Z","v":1722,"vw":33.221167},{"c":33.33,"h":33.33,"l":33.1863,"n":10,"o":33.1863,"t":"2026-10-08T19:30:00Z","v":245,"vw":33.254106},{"c":33.11,"h":33.33,"l":33.11,"n":46,"o":33.22,"t":"2026-10-08T19:45:00Z","v":3854,"vw":33.19901},{"c":33.3832,"h":33.3832,"l":33.3832,"n":1,"o":33.3832,"t":"2026-10-08T20:30:00Z","v":1380,"vw":33.3832},{"c":33.12,"h":33.12,"l":33.12,"n":1,"o":33.12,"t":"2026-10-08T22:00:00Z","v":500,"vw":33.12},{"c":33.35,"h":33.35,"l":33.35,"n":1,"o":33.35,"t":"2026-10-08T22:45:00Z","v":200,"vw":33.35},{"c":33.3789,"h":33.3789,"l":33.3789,"n":1,"o":33.3789,"t":"2026-10-08T23:00:00Z","v":200,"vw":33.3789},{"c":33.5,"h":33.5,"l":33.5,"n":4,"o":33.5,"t":"2026-10-09T08:00:00Z","v":144,"vw":33.5},{"c":33.7,"h":33.7,"l":33.7,"n":1,"o":33.7,"t":"2026-10-09T08:30:00Z","v":174,"vw":33.7},{"c":33.95,"h":33.95,"l":33.95,"n":1,"o":33.95,"t":"2026-10-09T10:15:00Z","v":100,"vw":33.95},{"c":33.93,"h":33.93,"l":33.93,"n":3,"o":33.93,"t":"2026-10-09T10:45:00Z","v":200,"vw":33.93},{"c":33.48,"h":33.5,"l":33.4,"n":48,"o":33.4,"t":"2026-10-09T11:15:00Z","v":53731,"vw":33.40949},{"c":33.56,"h":33.6,"l":33.56,"n":27,"o":33.59,"t":"2026-10-09T11:30:00Z","v":58482,"vw":33.598269},{"c":33.53,"h":33.53,"l":33.53,"n":1,"o":33.53,"t":"2026-10-09T12:30:00Z","v":100,"vw":33.53},{"c":34.0008,"h":34.28,"l":33.685,"n":82,"o":33.685,"t":"2026-10-09T13:30:00Z","v":4331,"vw":33.995026},{"c":34.1997,"h":34.1997,"l":33.83,"n":26,"o":33.96,"t":"2026-10-09T13:45:00Z","v":2254,"vw":33.99996},{"c":34.12,"h":34.4,"l":33.981,"n":57,"o":33.981,"t":"2026-10-09T14:00:00Z","v":8480,"vw":34.211927},{"c":34.3,"h":34.42,"l":34.235,"n":25,"o":34.375,"t":"2026-10-09T14:15:00Z","v":3913,"vw":34.279862},{"c":34.36,"h":34.41,"l":34.02,"n":36,"o":34.27,"t":"2026-10-09T14:30:00Z","v":13192,"vw":34.120601},{"c":34.7,"h":34.7,"l":34.405,"n":53,"o":34.405,"t":"2026-10-09T14:45:00Z","v":7930,"vw":34.603937},{"c":34.5797,"h":34.7328,"l":34.42,"n":21,"o":34.7328,"t":"2026-10-09T15:00:00Z","v":2570,"vw":34.563589},{"c":34.645,"h":34.645,"l":34.55,"n":20,"o":34.57,"t":"2026-10-09T15:15:00Z","v":2857,"vw":34.561783},{"c":34.81,"h":34.81,"l":34.48,"n":47,"o":34.6,"t":"2026-10-09T15:30:00Z","v":10230,"vw":34.699121},{"c":34.86,"h":34.89,"l":34.8,"n":34,"o":34.8,"t":"2026-10-09T15:45:00Z","v":13010,"vw":34.843661},{"c":34.82,"h":34.97,"l":34.82,"n":18,"o":34.84,"t":"2026-10-09T16:00:00Z","v":2755,"vw":34.878247},{"c":34.9699,"h":34.97,"l":34.9,"n":5,"o":34.9,"t":"2026-10-09T16:15:00Z","v":730,"vw":34.928557},{"c":34.8037,"h":34.8037,"l":34.8037,"n":3,"o":34.8037,"t":"2026-10-09T16:30:00Z","v":315,"vw":34.8037},{"c":34.79,"h":34.9136,"l":34.79,"n":73,"o":34.91,"t":"2026-10-09T16:45:00Z","v":4734,"vw":34.900139},{"c":34.7,"h":34.92,"l":34.65,"n":12,"o":34.92,"t":"2026-10-09T17:00:00Z","v":2406,"vw":34.712673},{"c":34.47,"h":34.66,"l":34.47,"n":9,"o":34.66,"t":"2026-10-09T17:15:00Z","v":1537,"vw":34.559645},{"c":34.68,"h":34.68,"l":34.56,"n":7,"o":34.56,"t":"2026-10-09T17:30:00Z","v":700,"vw":34.631429},{"c":34.78,"h":34.78,"l":34.7774,"n":3,"o":34.7774,"t":"2026-10-09T17:45:00Z","v":602,"vw":34.777833},{"c":34.81,"h":34.81,"l":34.784,"n":5,"o":34.784,"t":"2026-10-09T18:00:00Z","v":400,"vw":34.802442},{"c":34.875,"h":34.875,"l":34.79,"n":7,"o":34.79,"t":"2026-10-09T18:30:00Z","v":1019,"vw":34.823949},{"c":34.885,"h":34.885,"l":34.88,"n":4,"o":34.88,"t":"2026-10-09T18:45:00Z","v":1700,"vw":34.881767},{"c":34.92,"h":34.98,"l":34.92,"n":22,"o":34.95,"t":"2026-10-09T19:00:00Z","v":2281,"vw":34.96228},{"c":35.01,"h":35.05,"l":34.93,"n":46,"o":34.93,"t":"2026-10-09T19:15:00Z","v":3376,"vw":35.010754},{"c":35.08,"h":35.2768,"l":35,"n":44,"o":35.01,"t":"2026-10-09T19:30:00Z","v":3133,"vw":35.144667},{"c":35.19,"h":35.24,"l":35.0801,"n":52,"o":35.23,"t":"2026-10-09T19:45:00Z","v":4922,"vw":35.156851},{"c":35.24,"h":35.24,"l":35.24,"n":5,"o":35.24,"t":"2026-10-09T20:00:00Z","v":700,"vw":35.24},{"c":35.2,"h":35.2,"l":35.2,"n":1,"o":35.2,"t":"2026-10-09T21:00:00Z","v":289,"vw":35.2},{"c":34.8547,"h":34.913,"l":34.8547,"n":3,"o":34.913,"t":"2026-10-09T21:15:00Z","v":1226,"vw":34.862298},{"c":35.12,"h":35.12,"l":35.12,"n":1,"o":35.12,"t":"2026-10-09T21:30:00Z","v":440,"vw":35.12},{"c":35.1923,"h":35.1974,"l":35.1923,"n":2,"o":35.1974,"t":"2026-10-09T21:45:00Z","v":700,"vw":35.195943},{"c":35.2,"h":35.2,"l":35.2,"n":1,"o":35.2,"t":"2026-10-09T22:15:00Z","v":101,"vw":35.2},{"c":35.13,"h":35.13,"l":35.13,"n":2,"o":35.13,"t":"2026-10-09T23:45:00Z","v":300,"vw":35.13},{"c":35.83,"h":35.92,"l":35.83,"n":8,"o":35.92,"t":"2026-10-12T08:00:00Z","v":371,"vw":35.86125},{"c":35.19,"h":35.19,"l":35.19,"n":2,"o":35.19,"t":"2026-10-12T10:30:00Z","v":3600,"vw":35.19},{"c":35.3844,"h":35.3844,"l":35.3844,"n":3,"o":35.3844,"t":"2026-10-12T11:00:00Z","v":202,"vw":35.3844},{"c":35.18,"h":35.18,"l":35.18,"n":1,"o":35.18,"t":"2026-10-12T12:30:00Z","v":200,"vw":35.18},{"c":35.18,"h":35.18,"l":35.18,"n":5,"o":35.18,"t":"2026-10-12T13:00:00Z","v":1200,"vw":35.18},{"c":35.505,"h":35.505,"l":34.92,"n":7,"o":34.92,"t":"2026-10-12T13:15:00Z","v":560,"vw":35.145},{"c":35.19,"h":35.5,"l":35.09,"n":40,"o":35.09,"t":"2026-10-12T13:30:00Z","v":4474,"vw":35.258181},{"c":34.875,"h":35.2397,"l":34.6496,"n":83,"o":35.2397,"t":"2026-10-12T13:45:00Z","v":15533,"vw":34.974921},{"c":34.9037,"h":34.9037,"l":34.8,"n":6,"o":34.8,"t":"2026-10-12T14:00:00Z","v":2182,"vw":34.898762},{"c":34.91,"h":34.92,"l":34.78,"n":14,"o":34.78,"t":"2026-10-12T14:15:00Z","v":978,"vw":34.893661},{"c":34.93,"h":34.93,"l":34.93,"n":3,"o":34.93,"t":"2026-10-12T14:30:00Z","v":302,"vw":34.93},{"c":34.81,"h":34.855,"l":34.72,"n":10,"o":34.72,"t":"2026-10-12T14:45:00Z","v":1726,"vw":34.812152},{"c":34.93,"h":34.93,"l":34.92,"n":3,"o":34.92,"t":"2026-10-12T15:00:00Z","v":1604,"vw":34.929375},{"c":34.85,"h":34.94,"l":34.83,"n":8,"o":34.84,"t":"2026-10-12T15:15:00Z","v":1405,"vw":34.910714},{"c":34.88,"h":34.93,"l":34.86,"n":20,"o":34.86,"t":"2026-10-12T15:30:00Z","v":3984,"vw":34.894066},{"c":34.945,"h":34.945,"l":34.945,"n":1,"o":34.945,"t":"2026-10-12T15:45:00Z","v":300,"vw":34.945},{"c":34.78,"h":34.9,"l":34.7601,"n":10,"o":34.86,"t":"2026-10-12T16:00:00Z","v":3865,"vw":34.808848},{"c":34.75,"h":34.8,"l":34.66,"n":9,"o":34.8,"t":"2026-10-12T16:15:00Z","v":1900,"vw":34.749931},{"c":34.46,"h":34.6,"l":34.46,"n":16,"o":34.56,"t":"2026-10-12T16:30:00Z","v":1370,"vw":34.547612},{"c":34.38,"h":34.48,"l":34.3501,"n":13,"o":34.3501,"t":"2026-10-12T16:45:00Z","v":1131,"vw":34.3869},{"c":34.455,"h":34.57,"l":34.455,"n":2,"o":34.57,"t":"2026-10-12T17:00:00Z","v":900,"vw":34.557222},{"c":34.35,"h":34.455,"l":34.3401,"n":6,"o":34.3401,"t":"2026-10-12T17:15:00Z","v":444,"vw":34.376275},{"c":34.495,"h":34.495,"l":34.47,"n":2,"o":34.47,"t":"2026-10-12T17:45:00Z","v":400,"vw":34.4825},{"c":34.59,"h":34.59,"l":34.59,"n":2,"o":34.59,"t":"2026-10-12T18:00:00Z","v":101,"vw":34.59},{"c":34.4301,"h":34.4301,"l":34.4301,"n":1,"o":34.4301,"t":"2026-10-12T18:30:00Z","v":100,"vw":34.4301},{"c":34.63,"h":34.63,"l":34.63,"n":1,"o":34.63,"t":"2026-10-12T18:45:00Z","v":120,"vw":34.63},{"c":34.47,"h":34.47,"l":34.43,"n":6,"o":34.45,"t":"2026-10-12T19:00:00Z","v":1408,"vw":34.435029},{"c":34.4,"h":34.4,"l":34.39,"n":4,"o":34.39,"t":"2026-10-12T19:15:00Z","v":3075,"vw":34.399669},{"c":34.43,"h":34.43,"l":34.39,"n":2,"o":34.39,"t":"2026-10-12T19:45:00Z","v":200,"vw":34.41},{"c":34.4,"h":34.4,"l":34.4,"n":1,"o":34.4,"t":"2026-10-12T21:00:00Z","v":181,"vw":34.4},{"c":34.4,"h":34.4,"l":34.4,"n":3,"o":34.4,"t":"2026-10-12T23:30:00Z","v":200,"vw":34.4},{"c":33.77,"h":33.77,"l":33.77,"n":2,"o":33.77,"t":"2026-10-13T08:15:00Z","v":14950,"vw":33.77},{"c":33.8146,"h":33.8146,"l":33.8146,"n":1,"o":33.8146,"t":"2026-10-13T09:15:00Z","v":130,"vw":33.8146},{"c":34.25,"h":34.25,"l":34.24,"n":8,"o":34.25,"t":"2026-10-13T10:15:00Z","v":1000,"vw":34.245556},{"c":34.09,"h":34.15,"l":33.92,"n":49,"o":34.15,"t":"2026-10-13T11:00:00Z","v":6002,"vw":33.979883},{"c":34.2,"h":34.2,"l":34.2,"n":6,"o":34.2,"t":"2026-10-13T11:15:00Z","v":2950,"vw":34.2},{"c":34.23,"h":34.37,"l":34.03,"n":80,"o":34.03,"t":"2026-10-13T11:45:00Z","v":22304,"vw":34.181547},{"c":34.21,"h":34.21,"l":34.21,"n":10,"o":34.21,"t":"2026-10-13T12:00:00Z","v":952,"vw":34.21},{"c":34.28,"h":34.28,"l":34.28,"n":1,"o":34.28,"t":"2026-10-13T12:30:00Z","v":100,"vw":34.28},{"c":34.4,"h":34.4,"l":34.4,"n":5,"o":34.4,"t":"2026-10-13T12:45:00Z","v":207,"vw":34.4},{"c":34.43,"h":34.43,"l":34.42,"n":3,"o":34.42,"t":"2026-10-13T13:15:00Z","v":201,"vw":34.425},{"c":34.935,"h":35.1,"l":34.27,"n":74,"o":34.27,"t":"2026-10-13T13:30:00Z","v":8603,"vw":34.73451},{"c":35.17,"h":35.27,"l":35.0225,"n":57,"o":35.0225,"t":"2026-10-13T13:45:00Z","v":4823,"vw":35.145795},{"c":34.8045,"h":35.1911,"l":34.8045,"n":35,"o":35.135,"t":"2026-10-13T14:00:00Z","v":2959,"vw":35.02239},{"c":34.86,"h":34.8932,"l":34.66,"n":77,"o":34.75,"t":"2026-10-13T14:15:00Z","v":13326,"vw":34.724283},{"c":34.72,"h":35.02,"l":34.6405,"n":25,"o":34.93,"t":"2026-10-13T14:30:00Z","v":5875,"vw":34.769091},{"c":34.6,"h":34.61,"l":34.55,"n":19,"o":34.6012,"t":"2026-10-13T14:45:00Z","v":2781,"vw":34.567854},{"c":34.61,"h":34.61,"l":34.59,"n":6,"o":34.59,"t":"2026-10-13T15:00:00Z","v":1571,"vw":34.604667},{"c":34.7,"h":34.74,"l":34.7,"n":13,"o":34.725,"t":"2026-10-13T15:15:00Z","v":1222,"vw":34.721681},{"c":34.74,"h":34.74,"l":34.6716,"n":9,"o":34.74,"t":"2026-10-13T15:30:00Z","v":2560,"vw":34.731068},{"c":34.69,"h":34.69,"l":34.69,"n":1,"o":34.69,"t":"2026-10-13T15:45:00Z","v":100,"vw":34.69},{"c":34.71,"h":34.71,"l":34.66,"n":7,"o":34.66,"t":"2026-10-13T16:00:00Z","v":933,"vw":34.676339},{"c":34.65,"h":34.77,"l":34.65,"n":3,"o":34.77,"t":"2026-10-13T16:15:00Z","v":313,"vw":34.69},{"c":34.59,"h":34.59,"l":34.5,"n":8,"o":34.565,"t":"2026-10-13T16:30:00Z","v":853,"vw":34.564544},{"c":34.62,"h":34.62,"l":34.62,"n":1,"o":34.62,"t":"2026-10-13T16:45:00Z","v":100,"vw":34.62},{"c":34.54,"h":34.54,"l":34.54,"n":1,"o":34.54,"t":"2026-10-13T17:00:00Z","v":100,"vw":34.54},{"c":34.5,"h":34.595,"l":34.5,"n":10,"o":34.595,"t":"2026-10-13T17:15:00Z","v":540,"vw":34.530065},{"c":34.47,"h":34.5,"l":34.4,"n":176,"o":34.5,"t":"2026-10-13T17:30:00Z","v":112500,"vw":34.431201},{"c":34.49,"h":34.49,"l":34.49,"n":2,"o":34.49,"t":"2026-10-13T17:45:00Z","v":145,"vw":34.49},{"c":34.45,"h":34.45,"l":34.36,"n":8,"o":34.36,"t":"2026-10-13T18:00:00Z","v":1750,"vw":34.372671},{"c":34.225,"h":34.225,"l":34.225,"n":1,"o":34.225,"t":"2026-10-13T18:30:00Z","v":100,"vw":34.225},{"c":34.365,"h":34.365,"l":34.365,"n":1,"o":34.365,"t":"2026-10-13T19:00:00Z","v":100,"vw":34.365},{"c":34.45,"h":34.45,"l":34.29,"n":12,"o":34.29,"t":"2026-10-13T19:30:00Z","v":1976,"vw":34.42027},{"c":34.19,"h":34.4599,"l":34.13,"n":63,"o":34.37,"t":"2026-10-13T19:45:00Z","v":7983,"vw":34.181753},{"c":34.1,"h":34.1,"l":34.1,"n":1,"o":34.1,"t":"2026-10-13T20:15:00Z","v":150,"vw":34.1},{"c":34.03,"h":34.08,"l":34.03,"n":4,"o":34.08,"t":"2026-10-13T20:45:00Z","v":1005,"vw":34.056},{"c":34.19,"h":34.19,"l":34.19,"n":1,"o":34.19,"t":"2026-10-13T21:45:00Z","v":100,"vw":34.19},{"c":34.05,"h":34.05,"l":34.05,"n":12,"o":34.05,"t":"2026-10-13T23:00:00Z","v":1546,"vw":34.05},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-13T23:30:00Z","v":200,"vw":34},{"c":34.5,"h":34.5,"l":34.5,"n":2,"o":34.5,"t":"2026-10-14T09:45:00Z","v":200,"vw":34.5},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-10-14T11:00:00Z","v":160,"vw":34.5},{"c":34.5,"h":34.5,"l":34.5,"n":2,"o":34.5,"t":"2026-10-14T11:45:00Z","v":500,"vw":34.5},{"c":34.67,"h":34.79,"l":34.67,"n":3,"o":34.77,"t":"2026-10-14T12:15:00Z","v":600,"vw":34.763333},{"c":34.0964,"h":34.0964,"l":34.0834,"n":3,"o":34.0834,"t":"2026-10-14T12:30:00Z","v":850,"vw":34.088275},{"c":34,"h":34.1,"l":34,"n":8,"o":34.1,"t":"2026-10-14T13:15:00Z","v":1080,"vw":34.075711},{"c":34.25,"h":34.25,"l":33.82,"n":135,"o":33.82,"t":"2026-10-14T13:30:00Z","v":30358,"vw":34.043004},{"c":33.8406,"h":34.36,"l":33.8406,"n":19,"o":34.25,"t":"2026-10-14T13:45:00Z","v":2623,"vw":34.142025},{"c":33.61,"h":33.92,"l":33.6,"n":44,"o":33.88,"t":"2026-10-14T14:00:00Z","v":2542,"vw":33.704295},{"c":33.48,"h":33.54,"l":33.47,"n":19,"o":33.54,"t":"2026-10-14T14:15:00Z","v":2538,"vw":33.499741},{"c":33.6,"h":33.75,"l":33.57,"n":20,"o":33.57,"t":"2026-10-14T14:30:00Z","v":2182,"vw":33.651651},{"c":33.58,"h":33.6584,"l":33.48,"n":15,"o":33.59,"t":"2026-10-14T14:45:00Z","v":1873,"vw":33.525507},{"c":33.23,"h":33.52,"l":33.23,"n":18,"o":33.52,"t":"2026-10-14T15:00:00Z","v":2013,"vw":33.3289},{"c":33.3946,"h":33.43,"l":33.245,"n":13,"o":33.245,"t":"2026-10-14T15:15:00Z","v":1944,"vw":33.363919},{"c":33.395,"h":33.395,"l":33.395,"n":1,"o":33.395,"t":"2026-10-14T15:30:00Z","v":100,"vw":33.395},{"c":33.21,"h":33.21,"l":33.21,"n":1,"o":33.21,"t":"2026-10-14T16:00:00Z","v":120,"vw":33.21},{"c":33.0795,"h":33.0795,"l":33.0795,"n":5,"o":33.0795,"t":"2026-10-14T16:15:00Z","v":296,"vw":33.0795},{"c":33.07,"h":33.07,"l":32.9614,"n":45,"o":33.05,"t":"2026-10-14T16:30:00Z","v":6222,"vw":33.030672},{"c":33.07,"h":33.07,"l":33.07,"n":1,"o":33.07,"t":"2026-10-14T16:45:00Z","v":100,"vw":33.07},{"c":33.02,"h":33.02,"l":33.02,"n":1,"o":33.02,"t":"2026-10-14T17:00:00Z","v":475,"vw":33.02},{"c":32.89,"h":33.02,"l":32.87,"n":39,"o":32.9999,"t":"2026-10-14T17:15:00Z","v":3639,"vw":32.923187},{"c":32.85,"h":32.85,"l":32.85,"n":3,"o":32.85,"t":"2026-10-14T17:30:00Z","v":211,"vw":32.85},{"c":32.885,"h":32.885,"l":32.885,"n":1,"o":32.885,"t":"2026-10-14T17:45:00Z","v":800,"vw":32.885},{"c":32.8838,"h":32.8838,"l":32.8838,"n":7,"o":32.8838,"t":"2026-10-14T18:00:00Z","v":160,"vw":32.8838},{"c":32.81,"h":32.81,"l":32.761,"n":9,"o":32.795,"t":"2026-10-14T18:15:00Z","v":1715,"vw":32.799747},{"c":32.6635,"h":32.81,"l":32.655,"n":10,"o":32.81,"t":"2026-10-14T18:30:00Z","v":986,"vw":32.701417},{"c":32.71,"h":32.81,"l":32.71,"n":19,"o":32.71,"t":"2026-10-14T18:45:00Z","v":2172,"vw":32.762736},{"c":32.7,"h":32.8,"l":32.7,"n":2,"o":32.8,"t":"2026-10-14T19:00:00Z","v":800,"vw":32.7125},{"c":32.87,"h":32.87,"l":32.77,"n":6,"o":32.77,"t":"2026-10-14T19:15:00Z","v":693,"vw":32.803278},{"c":32.675,"h":32.9,"l":32.67,"n":20,"o":32.9,"t":"2026-10-14T19:30:00Z","v":1598,"vw":32.769021},{"c":32.85,"h":32.9,"l":32.56,"n":18,"o":32.56,"t":"2026-10-14T19:45:00Z","v":1530,"vw":32.717472},{"c":32.72,"h":32.75,"l":32.72,"n":6,"o":32.75,"t":"2026-10-14T21:00:00Z","v":384,"vw":32.738927},{"c":32.59,"h":32.59,"l":32.5,"n":13,"o":32.5,"t":"2026-10-14T22:15:00Z","v":1602,"vw":32.556778},{"c":32.4,"h":32.4,"l":32.4,"n":5,"o":32.4,"t":"2026-10-14T22:30:00Z","v":2000,"vw":32.4},{"c":32.35,"h":32.35,"l":32.35,"n":1,"o":32.35,"t":"2026-10-14T23:00:00Z","v":107,"vw":32.35},{"c":32,"h":32.1,"l":32,"n":4,"o":32.1,"t":"2026-10-14T23:45:00Z","v":430,"vw":32.066667},{"c":31.96,"h":31.98,"l":31.96,"n":10,"o":31.98,"t":"2026-10-15T08:00:00Z","v":439,"vw":31.971188},{"c":31.76,"h":31.76,"l":31.76,"n":1,"o":31.76,"t":"2026-10-15T09:00:00Z","v":120,"vw":31.76},{"c":31.85,"h":31.85,"l":31.85,"n":1,"o":31.85,"t":"2026-10-15T09:15:00Z","v":190,"vw":31.85},{"c":31.7,"h":31.7,"l":31.7,"n":2,"o":31.7,"t":"2026-10-15T10:45:00Z","v":176,"vw":31.7},{"c":31.68,"h":31.68,"l":31.68,"n":2,"o":31.68,"t":"2026-10-15T11:00:00Z","v":210,"vw":31.68},{"c":31.61,"h":31.61,"l":31.61,"n":2,"o":31.61,"t":"2026-10-15T11:15:00Z","v":384,"vw":31.61},{"c":31.97,"h":31.97,"l":31.97,"n":1,"o":31.97,"t":"2026-10-15T11:45:00Z","v":100,"vw":31.97},{"c":31.99,"h":31.99,"l":31.86,"n":4,"o":31.86,"t":"2026-10-15T12:30:00Z","v":607,"vw":31.946667},{"c":31.6,"h":31.69,"l":31.45,"n":21,"o":31.68,"t":"2026-10-15T12:45:00Z","v":2574,"vw":31.604641},{"c":31.92,"h":32.18,"l":31.92,"n":5,"o":32.18,"t":"2026-10-15T13:15:00Z","v":801,"vw":32.105714},{"c":31.9369,"h":32.08,"l":31.595,"n":76,"o":32.08,"t":"2026-10-15T13:30:00Z","v":8177,"vw":31.781462},{"c":31.8051,"h":32.16,"l":31.715,"n":28,"o":32.16,"t":"2026-10-15T13:45:00Z","v":3163,"vw":31.819582},{"c":32.47,"h":32.58,"l":32.12,"n":53,"o":32.12,"t":"2026-10-15T14:00:00Z","v":5417,"vw":32.430127},{"c":32.53,"h":32.59,"l":32.365,"n":29,"o":32.43,"t":"2026-10-15T14:15:00Z","v":7709,"vw":32.520382},{"c":32.43,"h":32.57,"l":32.4,"n":30,"o":32.57,"t":"2026-10-15T14:30:00Z","v":1703,"vw":32.457144},{"c":32.4,"h":32.6151,"l":32.4,"n":7,"o":32.6151,"t":"2026-10-15T14:45:00Z","v":931,"vw":32.553643},{"c":33,"h":33,"l":32.6032,"n":15,"o":32.6032,"t":"2026-10-15T15:00:00Z","v":2265,"vw":32.844451},{"c":32.865,"h":33.03,"l":32.865,"n":14,"o":33.02,"t":"2026-10-15T15:15:00Z","v":2254,"vw":32.902681},{"c":32.8013,"h":32.8013,"l":32.745,"n":9,"o":32.78,"t":"2026-10-15T15:30:00Z","v":983,"vw":32.787944},{"c":32.72,"h":32.72,"l":32.7,"n":2,"o":32.7,"t":"2026-10-15T15:45:00Z","v":500,"vw":32.716},{"c":32.82,"h":32.82,"l":32.7976,"n":4,"o":32.7976,"t":"2026-10-15T16:00:00Z","v":1518,"vw":32.814137},{"c":32.66,"h":32.66,"l":32.46,"n":10,"o":32.46,"t":"2026-10-15T16:30:00Z","v":580,"vw":32.55025},{"c":32.8,"h":32.8,"l":32.63,"n":24,"o":32.755,"t":"2026-10-15T16:45:00Z","v":1344,"vw":32.770769},{"c":32.92,"h":32.92,"l":32.92,"n":1,"o":32.92,"t":"2026-10-15T17:00:00Z","v":150,"vw":32.92},{"c":32.7705,"h":33.1,"l":32.7705,"n":6,"o":33.1,"t":"2026-10-15T17:15:00Z","v":618,"vw":32.935518},{"c":33.055,"h":33.07,"l":32.96,"n":7,"o":32.96,"t":"2026-10-15T17:30:00Z","v":750,"vw":33.020714},{"c":33.1,"h":33.1,"l":33.02,"n":6,"o":33.02,"t":"2026-10-15T17:45:00Z","v":1120,"vw":33.064286},{"c":32.9939,"h":33,"l":32.9,"n":12,"o":33,"t":"2026-10-15T18:00:00Z","v":2810,"vw":32.930061},{"c":32.95,"h":32.95,"l":32.87,"n":6,"o":32.87,"t":"2026-10-15T18:15:00Z","v":501,"vw":32.91},{"c":32.95,"h":33,"l":32.93,"n":8,"o":32.93,"t":"2026-10-15T18:45:00Z","v":2346,"vw":32.96},{"c":33.17,"h":33.23,"l":33.09,"n":10,"o":33.09,"t":"2026-10-15T19:00:00Z","v":2692,"vw":33.202974},{"c":33.33,"h":33.33,"l":33.33,"n":2,"o":33.33,"t":"2026-10-15T19:15:00Z","v":120,"vw":33.33},{"c":33.21,"h":33.225,"l":33.155,"n":14,"o":33.2,"t":"2026-10-15T19:30:00Z","v":1987,"vw":33.201052},{"c":33.1,"h":33.18,"l":33.095,"n":29,"o":33.1,"t":"2026-10-15T19:45:00Z","v":6181,"vw":33.12815},{"c":33.25,"h":33.25,"l":33.25,"n":4,"o":33.25,"t":"2026-10-16T11:00:00Z","v":228,"vw":33.25},{"c":32.59,"h":32.73,"l":32.59,"n":13,"o":32.6,"t":"2026-10-16T12:30:00Z","v":2356,"vw":32.623814},{"c":33.02,"h":33.3,"l":33.02,"n":11,"o":33.3,"t":"2026-10-16T13:30:00Z","v":960,"vw":33.268182},{"c":32.73,"h":32.9699,"l":32.66,"n":14,"o":32.68,"t":"2026-10-16T13:45:00Z","v":5372,"vw":32.836669},{"c":32.68,"h":32.7,"l":32.68,"n":2,"o":32.7,"t":"2026-10-16T14:00:00Z","v":200,"vw":32.69},{"c":32.715,"h":32.715,"l":32.6756,"n":4,"o":32.6756,"t":"2026-10-16T14:15:00Z","v":1468,"vw":32.699343},{"c":32.9,"h":32.9,"l":32.75,"n":10,"o":32.7936,"t":"2026-10-16T14:30:00Z","v":3238,"vw":32.818118},{"c":33.11,"h":33.16,"l":33,"n":11,"o":33,"t":"2026-10-16T14:45:00Z","v":2523,"vw":33.0872},{"c":32.8,"h":33.015,"l":32.8,"n":4,"o":33.015,"t":"2026-10-16T15:00:00Z","v":728,"vw":32.866314},{"c":32.84,"h":32.85,"l":32.84,"n":3,"o":32.85,"t":"2026-10-16T15:15:00Z","v":362,"vw":32.845682},{"c":32.79,"h":33.01,"l":32.79,"n":9,"o":32.92,"t":"2026-10-16T15:30:00Z","v":803,"vw":32.88235},{"c":32.65,"h":32.67,"l":32.59,"n":11,"o":32.67,"t":"2026-10-16T16:00:00Z","v":729,"vw":32.626827},{"c":32.76,"h":32.76,"l":32.76,"n":1,"o":32.76,"t":"2026-10-16T16:15:00Z","v":200,"vw":32.76},{"c":32.32,"h":32.5,"l":32.28,"n":23,"o":32.5,"t":"2026-10-16T16:30:00Z","v":3119,"vw":32.322937},{"c":32.1,"h":32.245,"l":32.1,"n":10,"o":32.245,"t":"2026-10-16T16:45:00Z","v":838,"vw":32.175},{"c":31.82,"h":32.03,"l":31.82,"n":24,"o":32.03,"t":"2026-10-16T17:00:00Z","v":2255,"vw":31.968417},{"c":31.7,"h":31.98,"l":31.7,"n":25,"o":31.8,"t":"2026-10-16T17:15:00Z","v":5187,"vw":31.792085},{"c":31.98,"h":31.98,"l":31.7001,"n":4,"o":31.7001,"t":"2026-10-16T17:30:00Z","v":420,"vw":31.866695},{"c":31.73,"h":31.845,"l":31.61,"n":20,"o":31.845,"t":"2026-10-16T17:45:00Z","v":2836,"vw":31.682057},{"c":31.67,"h":31.68,"l":31.5608,"n":9,"o":31.6,"t":"2026-10-16T18:00:00Z","v":691,"vw":31.645133},{"c":31.53,"h":31.53,"l":31.53,"n":4,"o":31.53,"t":"2026-10-16T18:15:00Z","v":260,"vw":31.53},{"c":31.51,"h":31.51,"l":31.51,"n":2,"o":31.51,"t":"2026-10-16T18:30:00Z","v":181,"vw":31.51},{"c":31.64,"h":31.64,"l":31.64,"n":1,"o":31.64,"t":"2026-10-16T18:45:00Z","v":400,"vw":31.64},{"c":31.73,"h":31.73,"l":31.55,"n":8,"o":31.55,"t":"2026-10-16T19:00:00Z","v":460,"vw":31.64},{"c":31.67,"h":31.85,"l":31.6401,"n":19,"o":31.6401,"t":"2026-10-16T19:15:00Z","v":1758,"vw":31.740283},{"c":31.79,"h":31.79,"l":31.6511,"n":8,"o":31.781,"t":"2026-10-16T19:30:00Z","v":655,"vw":31.75062},{"c":31.9075,"h":31.9075,"l":31.64,"n":68,"o":31.6851,"t":"2026-10-16T19:45:00Z","v":2332,"vw":31.777408},{"c":31.94,"h":31.95,"l":31.94,"n":22,"o":31.94,"t":"2026-10-16T20:45:00Z","v":3752,"vw":31.942628},{"c":31.74,"h":31.79,"l":31.74,"n":10,"o":31.79,"t":"2026-10-16T23:15:00Z","v":630,"vw":31.765},{"c":31.5,"h":31.51,"l":31.5,"n":18,"o":31.51,"t":"2026-10-16T23:45:00Z","v":6023,"vw":31.501339},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-10-19T08:00:00Z","v":200,"vw":32.5},{"c":32.68,"h":32.68,"l":32.6694,"n":2,"o":32.6694,"t":"2026-10-19T11:00:00Z","v":1000,"vw":32.6747},{"c":33,"h":33,"l":32.88,"n":3,"o":32.88,"t":"2026-10-19T12:15:00Z","v":416,"vw":32.938968},{"c":33.29,"h":33.29,"l":33.29,"n":1,"o":33.29,"t":"2026-10-19T12:30:00Z","v":100,"vw":33.29},{"c":33.4,"h":33.84,"l":33.0901,"n":68,"o":33.16,"t":"2026-10-19T13:30:00Z","v":11656,"vw":33.479488},{"c":33.545,"h":33.545,"l":33.265,"n":38,"o":33.5099,"t":"2026-10-19T13:45:00Z","v":2474,"vw":33.374847},{"c":34.1337,"h":34.14,"l":33.499,"n":86,"o":33.5,"t":"2026-10-19T14:00:00Z","v":10850,"vw":33.910637},{"c":34.395,"h":34.46,"l":34.095,"n":63,"o":34.1854,"t":"2026-10-19T14:15:00Z","v":7238,"vw":34.31923},{"c":34.49,"h":34.5,"l":34.14,"n":48,"o":34.4699,"t":"2026-10-19T14:30:00Z","v":5415,"vw":34.384265},{"c":35.07,"h":35.07,"l":34.405,"n":123,"o":34.405,"t":"2026-10-19T14:45:00Z","v":8128,"vw":34.785789},{"c":35.085,"h":35.2599,"l":34.941,"n":52,"o":35.015,"t":"2026-10-19T15:00:00Z","v":4145,"vw":35.096929},{"c":35.07,"h":35.07,"l":34.82,"n":20,"o":34.88,"t":"2026-10-19T15:15:00Z","v":4464,"vw":34.981468},{"c":35.19,"h":35.26,"l":35.02,"n":36,"o":35.02,"t":"2026-10-19T15:30:00Z","v":4348,"vw":35.139259},{"c":35.17,"h":35.2038,"l":35.17,"n":39,"o":35.17,"t":"2026-10-19T15:45:00Z","v":6398,"vw":35.188499},{"c":34.9901,"h":35.18,"l":34.9901,"n":34,"o":35.17,"t":"2026-10-19T16:00:00Z","v":3808,"vw":35.115913},{"c":35.18,"h":35.26,"l":35.155,"n":18,"o":35.23,"t":"2026-10-19T16:15:00Z","v":2995,"vw":35.225014},{"c":35.11,"h":35.11,"l":35.11,"n":6,"o":35.11,"t":"2026-10-19T16:30:00Z","v":460,"vw":35.11},{"c":35.11,"h":35.11,"l":35.01,"n":7,"o":35.11,"t":"2026-10-19T16:45:00Z","v":1385,"vw":35.099443},{"c":35.05,"h":35.05,"l":34.9001,"n":15,"o":35.01,"t":"2026-10-19T17:00:00Z","v":1504,"vw":34.99783},{"c":35.1,"h":35.1,"l":35.1,"n":2,"o":35.1,"t":"2026-10-19T17:15:00Z","v":101,"vw":35.1},{"c":35.125,"h":35.15,"l":35.0183,"n":14,"o":35.12,"t":"2026-10-19T17:30:00Z","v":2483,"vw":35.058892},{"c":34.965,"h":35.05,"l":34.965,"n":35,"o":35,"t":"2026-10-19T17:45:00Z","v":3734,"vw":35.002643},{"c":34.995,"h":35.0999,"l":34.97,"n":10,"o":35.078,"t":"2026-10-19T18:00:00Z","v":7569,"vw":35.092934},{"c":34.925,"h":34.99,"l":34.925,"n":5,"o":34.98,"t":"2026-10-19T18:15:00Z","v":675,"vw":34.948462},{"c":34.9,"h":34.96,"l":34.9,"n":10,"o":34.96,"t":"2026-10-19T18:30:00Z","v":420,"vw":34.924},{"c":34.99,"h":34.99,"l":34.82,"n":11,"o":34.82,"t":"2026-10-19T18:45:00Z","v":1652,"vw":34.94452},{"c":35.07,"h":35.1,"l":35,"n":11,"o":35,"t":"2026-10-19T19:00:00Z","v":2473,"vw":35.055106},{"c":35.25,"h":35.28,"l":35.19,"n":28,"o":35.19,"t":"2026-10-19T19:15:00Z","v":2401,"vw":35.231351},{"c":35.33,"h":35.33,"l":35.1301,"n":39,"o":35.1301,"t":"2026-10-19T19:30:00Z","v":5586,"vw":35.294677},{"c":35.05,"h":35.34,"l":34.95,"n":134,"o":35.34,"t":"2026-10-19T19:45:00Z","v":15651,"vw":35.071489},{"c":35.04,"h":35.04,"l":35.04,"n":1,"o":35.04,"t":"2026-10-19T20:00:00Z","v":100,"vw":35.04},{"c":35.2687,"h":35.2687,"l":35.15,"n":2,"o":35.15,"t":"2026-10-19T21:30:00Z","v":1500,"vw":35.229133},{"c":35.26,"h":35.26,"l":35.26,"n":1,"o":35.26,"t":"2026-10-19T22:00:00Z","v":100,"vw":35.26},{"c":35.25,"h":35.25,"l":35.25,"n":2,"o":35.25,"t":"2026-10-19T23:45:00Z","v":600,"vw":35.25},{"c":35.05,"h":35.09,"l":35,"n":11,"o":35,"t":"2026-10-20T08:00:00Z","v":3476,"vw":35.004314},{"c":35,"h":35.02,"l":35,"n":12,"o":35.02,"t":"2026-10-20T08:15:00Z","v":3045,"vw":35.00821},{"c":35.1578,"h":35.1578,"l":35.1578,"n":3,"o":35.1578,"t":"2026-10-20T10:30:00Z","v":252,"vw":35.1578},{"c":34.96,"h":34.97,"l":34.96,"n":11,"o":34.97,"t":"2026-10-20T11:00:00Z","v":600,"vw":34.964808},{"c":35.1,"h":35.1,"l":35.1,"n":3,"o":35.1,"t":"2026-10-20T12:30:00Z","v":316,"vw":35.1},{"c":35.3,"h":35.3,"l":35.22,"n":3,"o":35.22,"t":"2026-10-20T12:45:00Z","v":299,"vw":35.267871},{"c":35.66,"h":35.66,"l":35.35,"n":5,"o":35.35,"t":"2026-10-20T13:15:00Z","v":890,"vw":35.576471},{"c":34.4601,"h":35.76,"l":34.4601,"n":89,"o":35.5,"t":"2026-10-20T13:30:00Z","v":7889,"vw":35.066699},{"c":35,"h":35,"l":34.47,"n":13,"o":34.48,"t":"2026-10-20T13:45:00Z","v":1742,"vw":34.783981},{"c":35.19,"h":35.19,"l":35,"n":15,"o":35,"t":"2026-10-20T14:00:00Z","v":4996,"vw":35.081707},{"c":35.396,"h":35.5,"l":35.3,"n":10,"o":35.3,"t":"2026-10-20T14:15:00Z","v":818,"vw":35.386155},{"c":35.48,"h":35.54,"l":35.375,"n":6,"o":35.54,"t":"2026-10-20T14:30:00Z","v":1400,"vw":35.441923},{"c":35.54,"h":35.5448,"l":35.2854,"n":11,"o":35.2854,"t":"2026-10-20T14:45:00Z","v":1116,"vw":35.482378},{"c":35.265,"h":35.59,"l":35.22,"n":21,"o":35.59,"t":"2026-10-20T15:00:00Z","v":8030,"vw":35.533063},{"c":35.165,"h":35.165,"l":35.165,"n":1,"o":35.165,"t":"2026-10-20T15:15:00Z","v":400,"vw":35.165},{"c":35.2,"h":35.2,"l":35.2,"n":8,"o":35.2,"t":"2026-10-20T15:30:00Z","v":449,"vw":35.2},{"c":35.29,"h":35.29,"l":35.13,"n":6,"o":35.15,"t":"2026-10-20T15:45:00Z","v":456,"vw":35.174445},{"c":35.2,"h":35.2,"l":35.2,"n":1,"o":35.2,"t":"2026-10-20T16:15:00Z","v":2000,"vw":35.2},{"c":35.01,"h":35.01,"l":35.01,"n":7,"o":35.01,"t":"2026-10-20T16:30:00Z","v":466,"vw":35.01},{"c":35.24,"h":35.27,"l":35.155,"n":10,"o":35.27,"t":"2026-10-20T17:00:00Z","v":8902,"vw":35.239098},{"c":35.2,"h":35.25,"l":35.2,"n":8,"o":35.25,"t":"2026-10-20T17:15:00Z","v":1600,"vw":35.226667},{"c":35.24,"h":35.24,"l":35.24,"n":2,"o":35.24,"t":"2026-10-20T17:30:00Z","v":200,"vw":35.24},{"c":35.12,"h":35.24,"l":35.03,"n":27,"o":35.24,"t":"2026-10-20T17:45:00Z","v":3870,"vw":35.20318},{"c":35.05,"h":35.14,"l":35.05,"n":5,"o":35.14,"t":"2026-10-20T18:15:00Z","v":402,"vw":35.0725},{"c":34.995,"h":35.03,"l":34.995,"n":4,"o":35.03,"t":"2026-10-20T18:30:00Z","v":412,"vw":35.01301},{"c":35.14,"h":35.14,"l":35.14,"n":2,"o":35.14,"t":"2026-10-20T19:00:00Z","v":140,"vw":35.14},{"c":35.055,"h":35.055,"l":35.055,"n":4,"o":35.055,"t":"2026-10-20T19:15:00Z","v":611,"vw":35.055},{"c":35.06,"h":35.0899,"l":34.87,"n":17,"o":35.0899,"t":"2026-10-20T19:45:00Z","v":3618,"vw":35.001442},{"c":34.98,"h":35.145,"l":34.98,"n":6,"o":35.145,"t":"2026-10-20T20:30:00Z","v":2850,"vw":34.997679},{"c":35.379,"h":35.379,"l":35.36,"n":3,"o":35.36,"t":"2026-10-20T20:45:00Z","v":348,"vw":35.3695},{"c":35.39,"h":35.39,"l":35.37,"n":3,"o":35.37,"t":"2026-10-20T22:00:00Z","v":430,"vw":35.383023},{"c":35.26,"h":35.26,"l":35.26,"n":2,"o":35.26,"t":"2026-10-20T23:00:00Z","v":252,"vw":35.26},{"c":35.35,"h":35.35,"l":35.35,"n":2,"o":35.35,"t":"2026-10-21T08:00:00Z","v":419,"vw":35.35},{"c":35.28,"h":35.28,"l":35.28,"n":1,"o":35.28,"t":"2026-10-21T11:30:00Z","v":100,"vw":35.28},{"c":35.05,"h":35.05,"l":35.05,"n":3,"o":35.05,"t":"2026-10-21T13:15:00Z","v":120,"vw":35.05},{"c":34.62,"h":34.8,"l":34.34,"n":72,"o":34.8,"t":"2026-10-21T13:30:00Z","v":3794,"vw":34.410839},{"c":34.48,"h":34.72,"l":34.1605,"n":48,"o":34.6,"t":"2026-10-21T13:45:00Z","v":6256,"vw":34.518665},{"c":34.425,"h":34.425,"l":34.1702,"n":47,"o":34.3,"t":"2026-10-21T14:00:00Z","v":15972,"vw":34.236072},{"c":34.345,"h":34.4,"l":34.3,"n":28,"o":34.395,"t":"2026-10-21T14:15:00Z","v":1567,"vw":34.37766},{"c":34.57,"h":34.57,"l":34.57,"n":1,"o":34.57,"t":"2026-10-21T14:45:00Z","v":1750,"vw":34.57},{"c":34.67,"h":34.78,"l":34.63,"n":12,"o":34.78,"t":"2026-10-21T15:00:00Z","v":1966,"vw":34.674469},{"c":34.9,"h":34.9,"l":34.9,"n":1,"o":34.9,"t":"2026-10-21T15:15:00Z","v":200,"vw":34.9},{"c":35.21,"h":35.21,"l":34.955,"n":55,"o":34.955,"t":"2026-10-21T15:30:00Z","v":16398,"vw":35.062541},{"c":34.88,"h":34.88,"l":34.88,"n":1,"o":34.88,"t":"2026-10-21T15:45:00Z","v":100,"vw":34.88},{"c":35.07,"h":35.1999,"l":35.07,"n":5,"o":35.1999,"t":"2026-10-21T16:00:00Z","v":621,"vw":35.152664},{"c":35.04,"h":35.0433,"l":34.97,"n":19,"o":35.0433,"t":"2026-10-21T16:15:00Z","v":3288,"vw":34.981237},{"c":35.205,"h":35.25,"l":35.13,"n":9,"o":35.13,"t":"2026-10-21T16:30:00Z","v":1386,"vw":35.215906},{"c":35.215,"h":35.3,"l":35.215,"n":4,"o":35.3,"t":"2026-10-21T16:45:00Z","v":590,"vw":35.285345},{"c":35.1745,"h":35.1745,"l":35.1745,"n":1,"o":35.1745,"t":"2026-10-21T17:00:00Z","v":100,"vw":35.1745},{"c":35.28,"h":35.36,"l":35.28,"n":12,"o":35.36,"t":"2026-10-21T17:15:00Z","v":2211,"vw":35.293343},{"c":35.45,"h":35.45,"l":35.35,"n":7,"o":35.35,"t":"2026-10-21T17:30:00Z","v":1342,"vw":35.357692},{"c":35.48,"h":35.5,"l":35.47,"n":4,"o":35.47,"t":"2026-10-21T17:45:00Z","v":900,"vw":35.491333},{"c":35.3,"h":35.32,"l":35.3,"n":3,"o":35.32,"t":"2026-10-21T18:30:00Z","v":341,"vw":35.314135},{"c":34.9,"h":35.12,"l":34.9,"n":25,"o":35,"t":"2026-10-21T18:45:00Z","v":3571,"vw":34.938679},{"c":34.6701,"h":34.89,"l":34.6701,"n":42,"o":34.89,"t":"2026-10-21T19:00:00Z","v":4859,"vw":34.737726},{"c":35.18,"h":35.18,"l":34.8089,"n":6,"o":34.8089,"t":"2026-10-21T19:15:00Z","v":247,"vw":34.99445},{"c":35,"h":35,"l":35,"n":7,"o":35,"t":"2026-10-21T19:30:00Z","v":652,"vw":35},{"c":35.0928,"h":35.0928,"l":35.0928,"n":2,"o":35.0928,"t":"2026-10-21T19:45:00Z","v":119,"vw":35.0928},{"c":35.2563,"h":35.2563,"l":35.2563,"n":2,"o":35.2563,"t":"2026-10-21T20:00:00Z","v":410,"vw":35.2563},{"c":34.7473,"h":34.7473,"l":34.7473,"n":1,"o":34.7473,"t":"2026-10-21T22:45:00Z","v":100,"vw":34.7473},{"c":33.93,"h":34.3,"l":33.93,"n":11,"o":34.3,"t":"2026-10-22T08:00:00Z","v":648,"vw":34.152},{"c":33.93,"h":33.93,"l":33.93,"n":1,"o":33.93,"t":"2026-10-22T08:15:00Z","v":500,"vw":33.93},{"c":33.89,"h":33.89,"l":33.89,"n":1,"o":33.89,"t":"2026-10-22T08:30:00Z","v":300,"vw":33.89},{"c":33.8,"h":33.82,"l":33.8,"n":86,"o":33.82,"t":"2026-10-22T09:15:00Z","v":13125,"vw":33.805734},{"c":33.9367,"h":33.9367,"l":33.8,"n":2,"o":33.8,"t":"2026-10-22T10:00:00Z","v":350,"vw":33.897643},{"c":33.5,"h":33.51,"l":33.5,"n":2,"o":33.51,"t":"2026-10-22T11:15:00Z","v":300,"vw":33.503333},{"c":33.5654,"h":33.5654,"l":33.5654,"n":1,"o":33.5654,"t":"2026-10-22T12:00:00Z","v":150,"vw":33.5654},{"c":33.8,"h":33.8,"l":33.8,"n":1,"o":33.8,"t":"2026-10-22T12:30:00Z","v":100,"vw":33.8},{"c":33.79,"h":33.79,"l":33.5,"n":11,"o":33.5,"t":"2026-10-22T13:15:00Z","v":2718,"vw":33.587679},{"c":32.95,"h":33.5235,"l":32.95,"n":71,"o":33.465,"t":"2026-10-22T13:30:00Z","v":12056,"vw":33.170115},{"c":32.6921,"h":32.9467,"l":32.23,"n":57,"o":32.85,"t":"2026-10-22T13:45:00Z","v":3383,"vw":32.496631},{"c":32.65,"h":32.78,"l":32.57,"n":46,"o":32.67,"t":"2026-10-22T14:00:00Z","v":7196,"vw":32.643499},{"c":32.25,"h":32.5,"l":32.25,"n":25,"o":32.5,"t":"2026-10-22T14:15:00Z","v":3855,"vw":32.451989},{"c":32.2001,"h":32.26,"l":32.06,"n":11,"o":32.13,"t":"2026-10-22T14:30:00Z","v":1371,"vw":32.185233},{"c":32.18,"h":32.36,"l":32.18,"n":12,"o":32.2601,"t":"2026-10-22T14:45:00Z","v":1664,"vw":32.235778},{"c":32.1882,"h":32.28,"l":32.1882,"n":4,"o":32.28,"t":"2026-10-22T15:00:00Z","v":1213,"vw":32.268026},{"c":32.359,"h":32.359,"l":32.17,"n":2,"o":32.17,"t":"2026-10-22T15:15:00Z","v":200,"vw":32.2645},{"c":32.17,"h":32.205,"l":32.16,"n":14,"o":32.205,"t":"2026-10-22T15:30:00Z","v":1969,"vw":32.168915},{"c":32.41,"h":32.41,"l":32.09,"n":37,"o":32.165,"t":"2026-10-22T15:45:00Z","v":8934,"vw":32.228057},{"c":32.33,"h":32.46,"l":32.33,"n":5,"o":32.46,"t":"2026-10-22T16:00:00Z","v":421,"vw":32.372886},{"c":32.475,"h":32.49,"l":32.395,"n":15,"o":32.395,"t":"2026-10-22T16:15:00Z","v":1571,"vw":32.476},{"c":32.17,"h":32.275,"l":32.17,"n":6,"o":32.27,"t":"2026-10-22T16:30:00Z","v":558,"vw":32.251182},{"c":32.07,"h":32.07,"l":31.95,"n":46,"o":32,"t":"2026-10-22T16:45:00Z","v":5780,"vw":32.038479},{"c":31.97,"h":32.0808,"l":31.95,"n":14,"o":32.0808,"t":"2026-10-22T17:00:00Z","v":2772,"vw":31.989136},{"c":31.945,"h":31.945,"l":31.945,"n":1,"o":31.945,"t":"2026-10-22T17:15:00Z","v":100,"vw":31.945},{"c":31.91,"h":31.91,"l":31.91,"n":4,"o":31.91,"t":"2026-10-22T17:30:00Z","v":2411,"vw":31.91},{"c":31.7,"h":31.8456,"l":31.7,"n":6,"o":31.8456,"t":"2026-10-22T17:45:00Z","v":1113,"vw":31.781236},{"c":31.65,"h":31.865,"l":31.65,"n":3,"o":31.865,"t":"2026-10-22T18:00:00Z","v":380,"vw":31.745556},{"c":31.5,"h":31.665,"l":31.5,"n":37,"o":31.665,"t":"2026-10-22T18:30:00Z","v":1775,"vw":31.590714},{"c":31.495,"h":31.66,"l":31.46,"n":11,"o":31.55,"t":"2026-10-22T18:45:00Z","v":2397,"vw":31.522571},{"c":31.3,"h":31.45,"l":31.3,"n":21,"o":31.42,"t":"2026-10-22T19:00:00Z","v":1808,"vw":31.375447},{"c":31.47,"h":31.47,"l":31.21,"n":11,"o":31.34,"t":"2026-10-22T19:15:00Z","v":637,"vw":31.317966},{"c":31.55,"h":31.55,"l":31.38,"n":18,"o":31.53,"t":"2026-10-22T19:30:00Z","v":2204,"vw":31.528237},{"c":31.81,"h":31.835,"l":31.44,"n":40,"o":31.44,"t":"2026-10-22T19:45:00Z","v":4615,"vw":31.730755},{"c":31.6687,"h":32.43,"l":31.6687,"n":6,"o":32.42,"t":"2026-10-22T20:00:00Z","v":1006,"vw":32.195826},{"c":31.84,"h":31.88,"l":31.84,"n":11,"o":31.88,"t":"2026-10-22T20:30:00Z","v":580,"vw":31.856465}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3509441226614593,"strike":45.98111754677081,"iv":0.9151373754963511,"gamma":0.021364095744471373,"theta":-0.0251936131675471,"vega":0.015751929142533445,"rho":0.0021954030093200923,"breakevenPct":45.515269062287295},{"delta":0.15,"premium":0.5381118881118881,"strike":42.23776223776224,"iv":0.8561447552447553,"gamma":0.030358041958041954,"theta":-0.031314685314685314,"vega":0.020890909090909092,"rho":0.0032991692774228744,"breakevenPct":34.346338335031795},{"delta":0.2,"premium":0.7496894409937889,"strike":40.006211180124225,"iv":0.8329105590062111,"gamma":0.03747950310559006,"theta":-0.03669689440993789,"vega":0.025092546583850933,"rho":0.004380665451006292,"breakevenPct":28.002200443209837},{"delta":0.25,"premium":1.0048245614035087,"strike":38.54385964912281,"iv":0.8396508771929825,"gamma":0.0421140350877193,"theta":-0.04196842105263158,"vega":0.028457894736842106,"rho":0.00543573572164936,"breakevenPct":24.21069161597461},{"delta":0.3,"premium":1.2779596977329974,"strike":37.20906801007557,"iv":0.8416428211586902,"gamma":0.04593551637279597,"theta":-0.046130982367758186,"vega":0.03118186397984887,"rho":0.006476927915333431,"breakevenPct":20.876343303418867},{"delta":0.35,"premium":1.5476218097447794,"strike":35.909512761020885,"iv":0.8273132250580046,"gamma":0.0498352668213457,"theta":-0.04842668213457077,"vega":0.03321763341067285,"rho":0.0075197710171319805,"breakevenPct":17.641754305168533},{"delta":0.4,"premium":1.8430672268907564,"strike":34.773109243697476,"iv":0.8167663865546219,"gamma":0.052631092436974794,"theta":-0.04992689075630252,"vega":0.03462689075630252,"rho":0.00854680412775337,"breakevenPct":15.00055424179722},{"delta":0.45,"premium":2.1703757225433526,"strike":33.74566473988439,"iv":0.8113780346820809,"gamma":0.05425260115606936,"theta":-0.05090346820809249,"vega":0.035501734104046244,"rho":0.009549824826277578,"breakevenPct":12.801634618177603},{"delta":0.5,"premium":2.5486672794117644,"strike":32.7922794117647,"iv":0.8149119485294117,"gamma":0.05445073529411765,"theta":-0.05166617647058823,"vega":0.03575845588235294,"rho":0.010516841716448806,"breakevenPct":10.995435587865806},{"delta":0.55,"premium":2.986261682242991,"strike":31.871028037383176,"iv":0.8263742056074767,"gamma":0.05333233644859813,"theta":-0.052158130841121496,"vega":0.03548392523364486,"rho":0.011440220893635007,"breakevenPct":9.476412436011826},{"delta":0.6,"premium":3.431423290203327,"strike":30.937153419593347,"iv":0.8256155268022182,"gamma":0.05209316081330869,"theta":-0.051036598890942704,"vega":0.03460573012939002,"rho":0.012356774462962055,"breakevenPct":7.941509766949346},{"delta":0.65,"premium":3.8935304990757866,"strike":30.012939001848427,"iv":0.8170203327171903,"gamma":0.05052199630314233,"theta":-0.04863364140480591,"vega":0.03321940850277264,"rho":0.013260182766176881,"breakevenPct":6.490168030540868},{"delta":0.7,"premium":4.607894736842104,"strike":28.984210526315792,"iv":0.851742105263158,"gamma":0.04546684210526316,"theta":-0.047694210526315804,"vega":0.03115105263157895,"rho":0.013973433139979266,"breakevenPct":5.50284316318435},{"delta":0.75,"premium":5.046491228070175,"strike":28.107017543859648,"iv":0.8096368421052631,"gamma":0.043624736842105265,"theta":-0.04181701754385965,"vega":0.028431754385964913,"rho":0.014896596657280608,"breakevenPct":4.12534162038262},{"delta":0.8,"premium":6.054257425742573,"strike":26.83960396039604,"iv":0.85522,"gamma":0.03639425742574257,"theta":-0.0390970297029703,"vega":0.025042376237623763,"rho":0.015380646031145055,"breakevenPct":3.3098661624956556},{"delta":0.85,"premium":6.761702127659573,"strike":25.797872340425535,"iv":0.8211382978723405,"gamma":0.03158829787234043,"theta":-0.03174893617021277,"vega":0.020872340425531922,"rho":0.016097181257157422,"breakevenPct":2.259970063081368},{"delta":0.9,"premium":8.153138075313809,"strike":24.163179916317993,"iv":0.8510439330543933,"gamma":0.02301589958158996,"theta":-0.025256903765690376,"vega":0.01574058577405858,"rho":0.016277060257389717,"breakevenPct":1.4959735918084067}],"put":[{"delta":0.1,"premium":0.4957122311803419,"strike":22.975498463887668,"iv":1.0277070310457528,"gamma":0.01900551621972297,"theta":-0.027536339812127643,"vega":0.015715056869457445,"rho":-0.0029783436481606892,"breakevenPct":29.39765630431116},{"delta":0.15,"premium":0.7212349397590362,"strike":25.323293172690764,"iv":0.9053546184738955,"gamma":0.028460843373493975,"theta":-0.03203895582329317,"vega":0.020822489959839357,"rho":-0.004450497061184179,"breakevenPct":22.732229167927997},{"delta":0.2,"premium":1.0218390804597703,"strike":26.624521072796934,"iv":0.9010758620689654,"gamma":0.034659770114942534,"theta":-0.038150191570881224,"vega":0.025111494252873564,"rho":-0.005974430689564785,"breakevenPct":19.589566606981265},{"delta":0.25,"premium":1.3352620087336244,"strike":27.87772925764192,"iv":0.8748620087336244,"gamma":0.040398689956331876,"theta":-0.041949781659388646,"vega":0.028533187772925763,"rho":-0.007508017580436561,"breakevenPct":16.637979745891027},{"delta":0.3,"premium":1.7706435643564356,"strike":28.87920792079208,"iv":0.8987869306930694,"gamma":0.043010099009900986,"theta":-0.047071881188118815,"vega":0.031185940594059408,"rho":-0.009129867466643758,"breakevenPct":14.86003656898353},{"delta":0.35,"premium":2.2112836438923393,"strike":29.908902691511386,"iv":0.9019091097308489,"gamma":0.045754037267080744,"theta":-0.05024492753623189,"vega":0.03322691511387164,"rho":-0.01075483300944469,"breakevenPct":13.009990428332138},{"delta":0.4,"premium":2.6920408163265312,"strike":30.93061224489796,"iv":0.901434693877551,"gamma":0.04776816326530612,"theta":-0.05217510204081633,"vega":0.034609795918367346,"rho":-0.012412013082895496,"breakevenPct":11.311019382627425},{"delta":0.45,"premium":3.224285714285714,"strike":31.951020408163266,"iv":0.9008293877551021,"gamma":0.04894612244897959,"theta":-0.05325102040816326,"vega":0.03546081632653061,"rho":-0.014108575571128892,"breakevenPct":9.777843298123269},{"delta":0.5,"premium":3.783197556008147,"strike":32.969450101833,"iv":0.8939169042769858,"gamma":0.0496786150712831,"theta":-0.0530091649694501,"vega":0.035790835030549896,"rho":-0.0158230992202533,"breakevenPct":8.334633964117943},{"delta":0.55,"premium":4.545286506469501,"strike":34.090573012939004,"iv":0.9114430683918668,"gamma":0.048326802218114605,"theta":-0.053401478743068394,"vega":0.0355184842883549,"rho":-0.017694498500688594,"breakevenPct":7.207014740987748},{"delta":0.6,"premium":5.012612612612613,"strike":35.01801801801802,"iv":0.8686585585585586,"gamma":0.049569369369369363,"theta":-0.04936036036036036,"vega":0.03467837837837838,"rho":-0.019339358047976648,"breakevenPct":5.761917696591063},{"delta":0.65,"premium":5.818811881188119,"strike":36.15841584158416,"iv":0.8666059405940594,"gamma":0.047551485148514844,"theta":-0.046803960396039596,"vega":0.033246534653465346,"rho":-0.021244386289350707,"breakevenPct":4.712299119359169},{"delta":0.7,"premium":7.195098039215683,"strike":37.78431372549019,"iv":0.9115431372549018,"gamma":0.04256274509803923,"theta":-0.04579803921568627,"vega":0.031194117647058827,"rho":-0.023598798787895534,"breakevenPct":3.9283426938614605},{"delta":0.75,"premium":8.272860635696821,"strike":39.163814180929094,"iv":0.9018674816625916,"gamma":0.03920684596577017,"theta":-0.04086625916870415,"vega":0.028474083129584347,"rho":-0.02571739412665593,"breakevenPct":2.9806735388433556},{"delta":0.8,"premium":10.205825242718449,"strike":41.33980582524272,"iv":0.9388553398058253,"gamma":0.03321650485436893,"theta":-0.03678640776699029,"vega":0.02509029126213592,"rho":-0.028509332150651955,"breakevenPct":2.2173976679514045},{"delta":0.85,"premium":11.860869565217389,"strike":43.26086956521739,"iv":0.9218565217391302,"gamma":0.028217391304347833,"theta":-0.02902173913043478,"vega":0.020895652173913048,"rho":-0.031085275926931555,"breakevenPct":1.3819095477386976},{"delta":0.9,"premium":18.287502254706652,"strike":49.887502254706654,"iv":1.0977266164325825,"gamma":0.017930895235386074,"theta":-0.02417543048955316,"vega":0.01575038810496331,"rho":-0.03746522237264466,"breakevenPct":0.7537688442211007}]},"raw":{"call":[{"delta":0.1,"premium":0.3509441226614593,"strike":45.98111754677081,"iv":0.9151373754963511,"gamma":0.021364095744471373,"theta":-0.0251936131675471,"vega":0.015751929142533445,"rho":0.0021954030093200923,"breakevenPct":45.515269062287295},{"delta":0.15,"premium":0.5381118881118881,"strike":42.23776223776224,"iv":0.8561447552447553,"gamma":0.030358041958041954,"theta":-0.031314685314685314,"vega":0.020890909090909092,"rho":0.0032991692774228744,"breakevenPct":34.346338335031795},{"delta":0.2,"premium":0.7496894409937889,"strike":40.006211180124225,"iv":0.8329105590062111,"gamma":0.03747950310559006,"theta":-0.03669689440993789,"vega":0.025092546583850933,"rho":0.004380665451006292,"breakevenPct":28.002200443209837},{"delta":0.25,"premium":1.0048245614035087,"strike":38.54385964912281,"iv":0.8396508771929825,"gamma":0.0421140350877193,"theta":-0.04196842105263158,"vega":0.028457894736842106,"rho":0.00543573572164936,"breakevenPct":24.21069161597461},{"delta":0.3,"premium":1.2779596977329974,"strike":37.20906801007557,"iv":0.8416428211586902,"gamma":0.04593551637279597,"theta":-0.046130982367758186,"vega":0.03118186397984887,"rho":0.006476927915333431,"breakevenPct":20.876343303418867},{"delta":0.35,"premium":1.5476218097447794,"strike":35.909512761020885,"iv":0.8273132250580046,"gamma":0.0498352668213457,"theta":-0.04842668213457077,"vega":0.03321763341067285,"rho":0.0075197710171319805,"breakevenPct":17.641754305168533},{"delta":0.4,"premium":1.8430672268907564,"strike":34.773109243697476,"iv":0.8167663865546219,"gamma":0.052631092436974794,"theta":-0.04992689075630252,"vega":0.03462689075630252,"rho":0.00854680412775337,"breakevenPct":15.00055424179722},{"delta":0.45,"premium":2.1703757225433526,"strike":33.74566473988439,"iv":0.8113780346820809,"gamma":0.05425260115606936,"theta":-0.05090346820809249,"vega":0.035501734104046244,"rho":0.009549824826277578,"breakevenPct":12.801634618177603},{"delta":0.5,"premium":2.5486672794117644,"strike":32.7922794117647,"iv":0.8149119485294117,"gamma":0.05445073529411765,"theta":-0.05166617647058823,"vega":0.03575845588235294,"rho":0.010516841716448806,"breakevenPct":10.995435587865806},{"delta":0.55,"premium":2.986261682242991,"strike":31.871028037383176,"iv":0.8263742056074767,"gamma":0.05333233644859813,"theta":-0.052158130841121496,"vega":0.03548392523364486,"rho":0.011440220893635007,"breakevenPct":9.476412436011826},{"delta":0.6,"premium":3.431423290203327,"strike":30.937153419593347,"iv":0.8256155268022182,"gamma":0.05209316081330869,"theta":-0.051036598890942704,"vega":0.03460573012939002,"rho":0.012356774462962055,"breakevenPct":7.941509766949346},{"delta":0.65,"premium":3.8935304990757866,"strike":30.012939001848427,"iv":0.8170203327171903,"gamma":0.05052199630314233,"theta":-0.04863364140480591,"vega":0.03321940850277264,"rho":0.013260182766176881,"breakevenPct":6.490168030540868},{"delta":0.7,"premium":4.607894736842104,"strike":28.984210526315792,"iv":0.851742105263158,"gamma":0.04546684210526316,"theta":-0.047694210526315804,"vega":0.03115105263157895,"rho":0.013973433139979266,"breakevenPct":5.50284316318435},{"delta":0.75,"premium":5.046491228070175,"strike":28.107017543859648,"iv":0.8096368421052631,"gamma":0.043624736842105265,"theta":-0.04181701754385965,"vega":0.028431754385964913,"rho":0.014896596657280608,"breakevenPct":4.12534162038262},{"delta":0.8,"premium":6.054257425742573,"strike":26.83960396039604,"iv":0.85522,"gamma":0.03639425742574257,"theta":-0.0390970297029703,"vega":0.025042376237623763,"rho":0.015380646031145055,"breakevenPct":3.3098661624956556},{"delta":0.85,"premium":6.761702127659573,"strike":25.797872340425535,"iv":0.8211382978723405,"gamma":0.03158829787234043,"theta":-0.03174893617021277,"vega":0.020872340425531922,"rho":0.016097181257157422,"breakevenPct":2.259970063081368},{"delta":0.9,"premium":8.153138075313809,"strike":24.163179916317993,"iv":0.8510439330543933,"gamma":0.02301589958158996,"theta":-0.025256903765690376,"vega":0.01574058577405858,"rho":0.016277060257389717,"breakevenPct":1.4959735918084067}],"put":[{"delta":0.1,"premium":0.4957122311803419,"strike":22.975498463887668,"iv":1.0277070310457528,"gamma":0.01900551621972297,"theta":-0.027536339812127643,"vega":0.015715056869457445,"rho":-0.0029783436481606892,"breakevenPct":29.39765630431116},{"delta":0.15,"premium":0.7212349397590362,"strike":25.323293172690764,"iv":0.9053546184738955,"gamma":0.028460843373493975,"theta":-0.03203895582329317,"vega":0.020822489959839357,"rho":-0.004450497061184179,"breakevenPct":22.732229167927997},{"delta":0.2,"premium":1.0218390804597703,"strike":26.624521072796934,"iv":0.9010758620689654,"gamma":0.034659770114942534,"theta":-0.038150191570881224,"vega":0.025111494252873564,"rho":-0.005974430689564785,"breakevenPct":19.589566606981265},{"delta":0.25,"premium":1.3352620087336244,"strike":27.87772925764192,"iv":0.8748620087336244,"gamma":0.040398689956331876,"theta":-0.041949781659388646,"vega":0.028533187772925763,"rho":-0.007508017580436561,"breakevenPct":16.637979745891027},{"delta":0.3,"premium":1.7706435643564356,"strike":28.87920792079208,"iv":0.8987869306930694,"gamma":0.043010099009900986,"theta":-0.047071881188118815,"vega":0.031185940594059408,"rho":-0.009129867466643758,"breakevenPct":14.86003656898353},{"delta":0.35,"premium":2.2112836438923393,"strike":29.908902691511386,"iv":0.9019091097308489,"gamma":0.045754037267080744,"theta":-0.05024492753623189,"vega":0.03322691511387164,"rho":-0.01075483300944469,"breakevenPct":13.009990428332138},{"delta":0.4,"premium":2.6920408163265312,"strike":30.93061224489796,"iv":0.901434693877551,"gamma":0.04776816326530612,"theta":-0.05217510204081633,"vega":0.034609795918367346,"rho":-0.012412013082895496,"breakevenPct":11.311019382627425},{"delta":0.45,"premium":3.224285714285714,"strike":31.951020408163266,"iv":0.9008293877551021,"gamma":0.04894612244897959,"theta":-0.05325102040816326,"vega":0.03546081632653061,"rho":-0.014108575571128892,"breakevenPct":9.777843298123269},{"delta":0.5,"premium":3.783197556008147,"strike":32.969450101833,"iv":0.8939169042769858,"gamma":0.0496786150712831,"theta":-0.0530091649694501,"vega":0.035790835030549896,"rho":-0.0158230992202533,"breakevenPct":8.334633964117943},{"delta":0.55,"premium":4.545286506469501,"strike":34.090573012939004,"iv":0.9114430683918668,"gamma":0.048326802218114605,"theta":-0.053401478743068394,"vega":0.0355184842883549,"rho":-0.017694498500688594,"breakevenPct":7.207014740987748},{"delta":0.6,"premium":5.012612612612613,"strike":35.01801801801802,"iv":0.8686585585585586,"gamma":0.049569369369369363,"theta":-0.04936036036036036,"vega":0.03467837837837838,"rho":-0.019339358047976648,"breakevenPct":5.761917696591063},{"delta":0.65,"premium":5.818811881188119,"strike":36.15841584158416,"iv":0.8666059405940594,"gamma":0.047551485148514844,"theta":-0.046803960396039596,"vega":0.033246534653465346,"rho":-0.021244386289350707,"breakevenPct":4.712299119359169},{"delta":0.7,"premium":7.195098039215683,"strike":37.78431372549019,"iv":0.9115431372549018,"gamma":0.04256274509803923,"theta":-0.04579803921568627,"vega":0.031194117647058827,"rho":-0.023598798787895534,"breakevenPct":3.9283426938614605},{"delta":0.75,"premium":8.272860635696821,"strike":39.163814180929094,"iv":0.9018674816625916,"gamma":0.03920684596577017,"theta":-0.04086625916870415,"vega":0.028474083129584347,"rho":-0.02571739412665593,"breakevenPct":2.9806735388433556},{"delta":0.8,"premium":10.205825242718449,"strike":41.33980582524272,"iv":0.9388553398058253,"gamma":0.03321650485436893,"theta":-0.03678640776699029,"vega":0.02509029126213592,"rho":-0.028509332150651955,"breakevenPct":2.2173976679514045},{"delta":0.85,"premium":11.860869565217389,"strike":43.26086956521739,"iv":0.9218565217391302,"gamma":0.028217391304347833,"theta":-0.02902173913043478,"vega":0.020895652173913048,"rho":-0.031085275926931555,"breakevenPct":1.3819095477386976},{"delta":0.9,"premium":18.287502254706652,"strike":49.887502254706654,"iv":1.0977266164325825,"gamma":0.017930895235386074,"theta":-0.02417543048955316,"vega":0.01575038810496331,"rho":-0.03746522237264466,"breakevenPct":0.7537688442211007}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}