{"symbol":"AVGW","url":"https://intraalpha.com/companies/AVGW","capturedAt":"2026-10-22T23:57:37.924Z","state":"partial","quote":{"symbol":"AVGW","last_price":28.16,"prev_close":29.703,"regular_close":28.16,"change":-1.543,"change_pct":-5.1948,"regular_change":-1.543,"regular_change_pct":-5.1948,"extended_change":0,"extended_change_pct":0,"bid":27.75,"ask":28.29,"bid_size":100,"ask_size":300,"volume":42714,"vwap":28.265491,"open":28.57,"high":28.895,"low":27.95,"close":28.16,"trade_count":1068,"last_trade_at":"2026-10-22T22:30:00.65372615Z","last_quote_at":"2026-10-22T23:56:55.885298192Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:57:34.321214966-04:00","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":"2026-10-22T19:47:57.667Z","bars":[{"c":30.55,"h":30.55,"l":30.34,"n":21,"o":30.5,"t":"2026-10-15T08:00:00Z","v":1500,"vw":30.410882},{"c":30.37,"h":30.37,"l":30.37,"n":1,"o":30.37,"t":"2026-10-15T08:45:00Z","v":100,"vw":30.37},{"c":30.2,"h":30.2,"l":30.2,"n":13,"o":30.2,"t":"2026-10-15T10:55:00Z","v":2000,"vw":30.2},{"c":30.13,"h":30.13,"l":30.13,"n":2,"o":30.13,"t":"2026-10-15T11:15:00Z","v":437,"vw":30.13},{"c":30.859,"h":30.859,"l":30.859,"n":1,"o":30.859,"t":"2026-10-15T12:35:00Z","v":100,"vw":30.859},{"c":30.151,"h":30.151,"l":30.151,"n":6,"o":30.151,"t":"2026-10-15T13:15:00Z","v":1004,"vw":30.151},{"c":30.051,"h":30.151,"l":30.051,"n":29,"o":30.151,"t":"2026-10-15T13:20:00Z","v":796,"vw":30.110172},{"c":30.06,"h":30.12,"l":30,"n":67,"o":30.01,"t":"2026-10-15T13:30:00Z","v":1419,"vw":30.032355},{"c":29.99,"h":29.99,"l":29.99,"n":3,"o":29.99,"t":"2026-10-15T13:35:00Z","v":151,"vw":29.99},{"c":30.27,"h":30.27,"l":30.03,"n":21,"o":30.095,"t":"2026-10-15T13:40:00Z","v":1326,"vw":30.160149},{"c":29.99,"h":30.245,"l":29.99,"n":7,"o":30.245,"t":"2026-10-15T13:45:00Z","v":423,"vw":30.177042},{"c":29.7705,"h":29.96,"l":29.7705,"n":46,"o":29.9599,"t":"2026-10-15T13:50:00Z","v":1733,"vw":29.838364},{"c":29.8339,"h":29.8339,"l":29.76,"n":6,"o":29.76,"t":"2026-10-15T13:55:00Z","v":221,"vw":29.799205},{"c":29.995,"h":29.995,"l":29.94,"n":4,"o":29.94,"t":"2026-10-15T14:00:00Z","v":362,"vw":29.964444},{"c":29.94,"h":29.94,"l":29.94,"n":3,"o":29.94,"t":"2026-10-15T14:05:00Z","v":1002,"vw":29.94},{"c":29.99,"h":29.99,"l":29.99,"n":6,"o":29.99,"t":"2026-10-15T14:10:00Z","v":118,"vw":29.99},{"c":30.27,"h":30.279,"l":30.27,"n":5,"o":30.279,"t":"2026-10-15T14:35:00Z","v":654,"vw":30.271701},{"c":30.29753,"h":30.325,"l":30.29753,"n":2,"o":30.325,"t":"2026-10-15T14:50:00Z","v":230,"vw":30.309473},{"c":30.38,"h":30.38,"l":30.34,"n":16,"o":30.34,"t":"2026-10-15T15:00:00Z","v":848,"vw":30.370675},{"c":30.39,"h":30.45,"l":30.39,"n":7,"o":30.45,"t":"2026-10-15T15:15:00Z","v":552,"vw":30.406364},{"c":30.31,"h":30.31,"l":30.31,"n":6,"o":30.31,"t":"2026-10-15T15:20:00Z","v":308,"vw":30.31},{"c":30.32,"h":30.43,"l":30.3105,"n":16,"o":30.43,"t":"2026-10-15T15:25:00Z","v":1932,"vw":30.32172},{"c":30.22,"h":30.22,"l":30.22,"n":1,"o":30.22,"t":"2026-10-15T15:55:00Z","v":200,"vw":30.22},{"c":30.25,"h":30.25,"l":30.25,"n":2,"o":30.25,"t":"2026-10-15T16:00:00Z","v":201,"vw":30.25},{"c":30.16,"h":30.16,"l":30.16,"n":1,"o":30.16,"t":"2026-10-15T16:05:00Z","v":100,"vw":30.16},{"c":30.215,"h":30.215,"l":30.215,"n":2,"o":30.215,"t":"2026-10-15T16:10:00Z","v":102,"vw":30.215},{"c":30.15,"h":30.15,"l":30.15,"n":5,"o":30.15,"t":"2026-10-15T16:15:00Z","v":109,"vw":30.15},{"c":30,"h":30,"l":30,"n":23,"o":30,"t":"2026-10-15T16:30:00Z","v":334,"vw":30},{"c":30.05,"h":30.05,"l":30.05,"n":3,"o":30.05,"t":"2026-10-15T16:50:00Z","v":109,"vw":30.05},{"c":30.29,"h":30.29,"l":30.27,"n":3,"o":30.27,"t":"2026-10-15T17:40:00Z","v":217,"vw":30.280741},{"c":30.1,"h":30.1,"l":30.1,"n":4,"o":30.1,"t":"2026-10-15T18:00:00Z","v":104,"vw":30.1},{"c":30,"h":30,"l":30,"n":5,"o":30,"t":"2026-10-15T18:25:00Z","v":397,"vw":30},{"c":30.15,"h":30.15,"l":30.15,"n":3,"o":30.15,"t":"2026-10-15T18:35:00Z","v":521,"vw":30.15},{"c":30.515,"h":30.515,"l":30.515,"n":3,"o":30.515,"t":"2026-10-15T19:05:00Z","v":332,"vw":30.515},{"c":30.71,"h":30.71,"l":30.71,"n":2,"o":30.71,"t":"2026-10-15T19:25:00Z","v":2609,"vw":30.71},{"c":30.75,"h":30.75,"l":30.75,"n":7,"o":30.75,"t":"2026-10-15T19:35:00Z","v":618,"vw":30.75},{"c":30.73,"h":30.73,"l":30.631,"n":11,"o":30.631,"t":"2026-10-15T19:50:00Z","v":1700,"vw":30.671861},{"c":30.74,"h":30.74,"l":30.74,"n":6,"o":30.74,"t":"2026-10-15T20:10:00Z","v":105,"vw":30.74},{"c":30.7,"h":30.7,"l":30.7,"n":11,"o":30.7,"t":"2026-10-15T20:55:00Z","v":530,"vw":30.7},{"c":30.78,"h":30.78,"l":30.78,"n":1,"o":30.78,"t":"2026-10-15T21:15:00Z","v":150,"vw":30.78},{"c":30.81,"h":30.81,"l":30.76,"n":10,"o":30.76,"t":"2026-10-16T08:00:00Z","v":705,"vw":30.780069},{"c":30.79,"h":30.79,"l":30.79,"n":1,"o":30.79,"t":"2026-10-16T09:35:00Z","v":100,"vw":30.79},{"c":30.2053,"h":30.2053,"l":29.88,"n":40,"o":30.01,"t":"2026-10-16T13:30:00Z","v":1068,"vw":30.087161},{"c":30.01,"h":30.01,"l":30.01,"n":1,"o":30.01,"t":"2026-10-16T13:35:00Z","v":100,"vw":30.01},{"c":30,"h":30,"l":30,"n":8,"o":30,"t":"2026-10-16T13:40:00Z","v":474,"vw":30},{"c":29.99,"h":29.99,"l":29.99,"n":11,"o":29.99,"t":"2026-10-16T13:45:00Z","v":361,"vw":29.99},{"c":30,"h":30,"l":30,"n":11,"o":30,"t":"2026-10-16T13:50:00Z","v":261,"vw":30},{"c":30.1,"h":30.1,"l":30.1,"n":4,"o":30.1,"t":"2026-10-16T14:00:00Z","v":205,"vw":30.1},{"c":30.04,"h":30.04,"l":30.04,"n":5,"o":30.04,"t":"2026-10-16T14:10:00Z","v":528,"vw":30.04},{"c":29.94,"h":29.94,"l":29.94,"n":1,"o":29.94,"t":"2026-10-16T14:25:00Z","v":100,"vw":29.94},{"c":30.06,"h":30.06,"l":30.06,"n":2,"o":30.06,"t":"2026-10-16T14:30:00Z","v":201,"vw":30.06},{"c":30.15,"h":30.15,"l":30.15,"n":2,"o":30.15,"t":"2026-10-16T14:40:00Z","v":301,"vw":30.15},{"c":29.9,"h":29.9,"l":29.88,"n":29,"o":29.9,"t":"2026-10-16T15:05:00Z","v":1607,"vw":29.898568},{"c":29.8,"h":29.8,"l":29.8,"n":10,"o":29.8,"t":"2026-10-16T15:10:00Z","v":176,"vw":29.8},{"c":29.8,"h":29.82,"l":29.79,"n":10,"o":29.82,"t":"2026-10-16T15:15:00Z","v":346,"vw":29.803333},{"c":29.76,"h":29.81,"l":29.76,"n":11,"o":29.81,"t":"2026-10-16T15:20:00Z","v":405,"vw":29.793333},{"c":29.7201,"h":29.7201,"l":29.7201,"n":8,"o":29.7201,"t":"2026-10-16T15:30:00Z","v":311,"vw":29.7201},{"c":29.859,"h":29.859,"l":29.859,"n":3,"o":29.859,"t":"2026-10-16T15:35:00Z","v":168,"vw":29.859},{"c":29.67,"h":29.67,"l":29.63,"n":11,"o":29.63,"t":"2026-10-16T16:00:00Z","v":490,"vw":29.648907},{"c":29.62,"h":29.62,"l":29.62,"n":2,"o":29.62,"t":"2026-10-16T16:05:00Z","v":101,"vw":29.62},{"c":29.71,"h":29.71,"l":29.71,"n":1,"o":29.71,"t":"2026-10-16T16:15:00Z","v":200,"vw":29.71},{"c":29.67,"h":29.67,"l":29.67,"n":1,"o":29.67,"t":"2026-10-16T16:20:00Z","v":500,"vw":29.67},{"c":29.69,"h":29.69,"l":29.69,"n":1,"o":29.69,"t":"2026-10-16T16:25:00Z","v":100,"vw":29.69},{"c":29.58,"h":29.585,"l":29.58,"n":12,"o":29.585,"t":"2026-10-16T16:40:00Z","v":389,"vw":29.582},{"c":29.58,"h":29.58,"l":29.55,"n":6,"o":29.55,"t":"2026-10-16T16:45:00Z","v":621,"vw":29.575033},{"c":29.579,"h":29.62,"l":29.5101,"n":4,"o":29.5101,"t":"2026-10-16T16:50:00Z","v":484,"vw":29.570935},{"c":29.59,"h":29.59,"l":29.59,"n":3,"o":29.59,"t":"2026-10-16T16:55:00Z","v":338,"vw":29.59},{"c":29.5,"h":29.5,"l":29.5,"n":20,"o":29.5,"t":"2026-10-16T17:00:00Z","v":385,"vw":29.5},{"c":29.54,"h":29.54,"l":29.54,"n":4,"o":29.54,"t":"2026-10-16T17:05:00Z","v":114,"vw":29.54},{"c":29.56,"h":29.56,"l":29.56,"n":3,"o":29.56,"t":"2026-10-16T17:10:00Z","v":144,"vw":29.56},{"c":29.4,"h":29.4,"l":29.4,"n":4,"o":29.4,"t":"2026-10-16T17:30:00Z","v":117,"vw":29.4},{"c":29.46,"h":29.46,"l":29.43,"n":16,"o":29.43,"t":"2026-10-16T17:50:00Z","v":677,"vw":29.453077},{"c":29.44,"h":29.46,"l":29.4,"n":17,"o":29.46,"t":"2026-10-16T17:55:00Z","v":1078,"vw":29.416866},{"c":29.35,"h":29.35,"l":29.35,"n":5,"o":29.35,"t":"2026-10-16T18:05:00Z","v":148,"vw":29.35},{"c":29.27,"h":29.27,"l":29.27,"n":6,"o":29.27,"t":"2026-10-16T18:10:00Z","v":114,"vw":29.27},{"c":29.244,"h":29.244,"l":29.244,"n":3,"o":29.244,"t":"2026-10-16T18:15:00Z","v":362,"vw":29.244},{"c":29.22,"h":29.22,"l":29.22,"n":4,"o":29.22,"t":"2026-10-16T18:20:00Z","v":104,"vw":29.22},{"c":29.3,"h":29.3,"l":29.3,"n":4,"o":29.3,"t":"2026-10-16T18:30:00Z","v":303,"vw":29.3},{"c":29.25,"h":29.25,"l":29.25,"n":2,"o":29.25,"t":"2026-10-16T18:50:00Z","v":1644,"vw":29.25},{"c":29.2151,"h":29.2151,"l":29.18,"n":6,"o":29.18,"t":"2026-10-16T18:55:00Z","v":522,"vw":29.20808},{"c":29.26,"h":29.26,"l":29.24,"n":3,"o":29.24,"t":"2026-10-16T19:10:00Z","v":900,"vw":29.257753},{"c":29.29,"h":29.29,"l":29.29,"n":4,"o":29.29,"t":"2026-10-16T19:20:00Z","v":1003,"vw":29.29},{"c":29.12,"h":29.12,"l":29.12,"n":4,"o":29.12,"t":"2026-10-16T19:35:00Z","v":107,"vw":29.12},{"c":29.15,"h":29.15,"l":29.15,"n":3,"o":29.15,"t":"2026-10-16T19:40:00Z","v":102,"vw":29.15},{"c":29.145,"h":29.17,"l":29.145,"n":3,"o":29.17,"t":"2026-10-16T19:45:00Z","v":281,"vw":29.158587},{"c":29.24,"h":29.24,"l":29.24,"n":1,"o":29.24,"t":"2026-10-16T20:30:00Z","v":100,"vw":29.24},{"c":29.59,"h":29.62,"l":29.59,"n":12,"o":29.62,"t":"2026-10-19T08:00:00Z","v":930,"vw":29.60875},{"c":29.46,"h":29.46,"l":29.46,"n":3,"o":29.46,"t":"2026-10-19T08:10:00Z","v":165,"vw":29.46},{"c":29.7,"h":29.7,"l":29.7,"n":6,"o":29.7,"t":"2026-10-19T11:00:00Z","v":768,"vw":29.7},{"c":29.6,"h":29.6,"l":29.6,"n":1,"o":29.6,"t":"2026-10-19T11:25:00Z","v":350,"vw":29.6},{"c":29.8497,"h":29.8497,"l":29.8497,"n":1,"o":29.8497,"t":"2026-10-19T11:45:00Z","v":100,"vw":29.8497},{"c":29.94,"h":29.94,"l":29.94,"n":19,"o":29.94,"t":"2026-10-19T13:30:00Z","v":254,"vw":29.94},{"c":29.5,"h":29.57,"l":29.44,"n":35,"o":29.44,"t":"2026-10-19T13:35:00Z","v":1843,"vw":29.523447},{"c":29.5,"h":29.5,"l":29.5,"n":4,"o":29.5,"t":"2026-10-19T13:40:00Z","v":161,"vw":29.5},{"c":29.395,"h":29.45,"l":29.34,"n":17,"o":29.45,"t":"2026-10-19T13:55:00Z","v":1522,"vw":29.420804},{"c":29.39,"h":29.39,"l":29.39,"n":5,"o":29.39,"t":"2026-10-19T14:00:00Z","v":306,"vw":29.39},{"c":29.31,"h":29.31,"l":29.31,"n":2,"o":29.31,"t":"2026-10-19T14:05:00Z","v":167,"vw":29.31},{"c":29.62,"h":29.62,"l":29.62,"n":5,"o":29.62,"t":"2026-10-19T14:25:00Z","v":239,"vw":29.62},{"c":29.58,"h":29.58,"l":29.58,"n":3,"o":29.58,"t":"2026-10-19T14:30:00Z","v":221,"vw":29.58},{"c":29.6567,"h":29.6567,"l":29.6567,"n":2,"o":29.6567,"t":"2026-10-19T14:50:00Z","v":200,"vw":29.6567},{"c":29.67,"h":29.67,"l":29.66,"n":2,"o":29.66,"t":"2026-10-19T15:00:00Z","v":599,"vw":29.663339},{"c":29.8199,"h":29.8199,"l":29.8199,"n":1,"o":29.8199,"t":"2026-10-19T15:10:00Z","v":100,"vw":29.8199},{"c":29.81,"h":29.81,"l":29.81,"n":12,"o":29.81,"t":"2026-10-19T15:25:00Z","v":1898,"vw":29.81},{"c":29.6799,"h":29.6799,"l":29.6799,"n":2,"o":29.6799,"t":"2026-10-19T17:10:00Z","v":300,"vw":29.6799},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-10-19T17:30:00Z","v":100,"vw":29.5},{"c":29.4,"h":29.4,"l":29.4,"n":6,"o":29.4,"t":"2026-10-19T17:45:00Z","v":184,"vw":29.4},{"c":29.465,"h":29.465,"l":29.465,"n":1,"o":29.465,"t":"2026-10-19T18:15:00Z","v":200,"vw":29.465},{"c":29.545,"h":29.545,"l":29.545,"n":3,"o":29.545,"t":"2026-10-19T18:45:00Z","v":119,"vw":29.545},{"c":29.49,"h":29.49,"l":29.49,"n":2,"o":29.49,"t":"2026-10-19T19:30:00Z","v":101,"vw":29.49},{"c":29.545,"h":29.545,"l":29.545,"n":1,"o":29.545,"t":"2026-10-19T19:35:00Z","v":100,"vw":29.545},{"c":29.301,"h":29.301,"l":29.301,"n":1,"o":29.301,"t":"2026-10-19T20:05:00Z","v":315,"vw":29.301},{"c":29.34,"h":29.34,"l":29.34,"n":2,"o":29.34,"t":"2026-10-20T10:30:00Z","v":186,"vw":29.34},{"c":29.299,"h":29.299,"l":29.299,"n":2,"o":29.299,"t":"2026-10-20T11:45:00Z","v":200,"vw":29.299},{"c":29.061,"h":29.07,"l":29.061,"n":11,"o":29.07,"t":"2026-10-20T12:40:00Z","v":1620,"vw":29.062167},{"c":29.28,"h":29.28,"l":29.28,"n":3,"o":29.28,"t":"2026-10-20T12:50:00Z","v":111,"vw":29.28},{"c":29,"h":29.32,"l":29,"n":47,"o":29.32,"t":"2026-10-20T13:30:00Z","v":874,"vw":29.236754},{"c":29.1663,"h":29.1663,"l":29.1663,"n":7,"o":29.1663,"t":"2026-10-20T13:35:00Z","v":308,"vw":29.1663},{"c":29.3165,"h":29.3165,"l":29.225,"n":4,"o":29.225,"t":"2026-10-20T13:45:00Z","v":1915,"vw":29.250868},{"c":29.23,"h":29.23,"l":29.23,"n":3,"o":29.23,"t":"2026-10-20T13:50:00Z","v":231,"vw":29.23},{"c":29.61,"h":29.61,"l":29.505,"n":10,"o":29.505,"t":"2026-10-20T14:00:00Z","v":1001,"vw":29.575263},{"c":29.83,"h":29.83,"l":29.83,"n":5,"o":29.83,"t":"2026-10-20T14:20:00Z","v":549,"vw":29.83},{"c":29.79,"h":29.79,"l":29.79,"n":1,"o":29.79,"t":"2026-10-20T14:30:00Z","v":130,"vw":29.79},{"c":29.8,"h":29.8,"l":29.8,"n":2,"o":29.8,"t":"2026-10-20T14:35:00Z","v":103,"vw":29.8},{"c":29.77,"h":29.77,"l":29.77,"n":2,"o":29.77,"t":"2026-10-20T14:45:00Z","v":101,"vw":29.77},{"c":29.455,"h":29.455,"l":29.45,"n":2,"o":29.45,"t":"2026-10-20T15:10:00Z","v":1200,"vw":29.454167},{"c":29.4683,"h":29.4683,"l":29.4683,"n":2,"o":29.4683,"t":"2026-10-20T15:45:00Z","v":101,"vw":29.4683},{"c":29.4,"h":29.4,"l":29.4,"n":4,"o":29.4,"t":"2026-10-20T16:15:00Z","v":207,"vw":29.4},{"c":29.47,"h":29.47,"l":29.47,"n":1,"o":29.47,"t":"2026-10-20T16:35:00Z","v":105,"vw":29.47},{"c":29.465,"h":29.465,"l":29.465,"n":2,"o":29.465,"t":"2026-10-20T16:45:00Z","v":322,"vw":29.465},{"c":29.355,"h":29.355,"l":29.355,"n":1,"o":29.355,"t":"2026-10-20T17:00:00Z","v":700,"vw":29.355},{"c":29.39,"h":29.39,"l":29.39,"n":1,"o":29.39,"t":"2026-10-20T17:25:00Z","v":122,"vw":29.39},{"c":29.46,"h":29.4769,"l":29.46,"n":3,"o":29.4769,"t":"2026-10-20T18:55:00Z","v":204,"vw":29.46845},{"c":29.38,"h":29.38,"l":29.38,"n":2,"o":29.38,"t":"2026-10-20T19:05:00Z","v":237,"vw":29.38},{"c":29.44,"h":29.44,"l":29.44,"n":2,"o":29.44,"t":"2026-10-20T19:30:00Z","v":204,"vw":29.44},{"c":29.342,"h":29.3801,"l":29.3001,"n":7,"o":29.3801,"t":"2026-10-20T19:35:00Z","v":1262,"vw":29.346361},{"c":29.456,"h":29.456,"l":29.33,"n":4,"o":29.33,"t":"2026-10-20T19:40:00Z","v":1145,"vw":29.40093},{"c":29.5,"h":29.52,"l":29.5,"n":3,"o":29.52,"t":"2026-10-20T19:45:00Z","v":559,"vw":29.509928},{"c":29.39,"h":29.39,"l":29.35,"n":3,"o":29.35,"t":"2026-10-20T19:50:00Z","v":398,"vw":29.367286},{"c":29.34,"h":29.385,"l":29.34,"n":16,"o":29.385,"t":"2026-10-20T19:55:00Z","v":913,"vw":29.369573},{"c":29.28,"h":29.28,"l":29.28,"n":2,"o":29.28,"t":"2026-10-20T20:05:00Z","v":180,"vw":29.28},{"c":29.45,"h":29.45,"l":29.45,"n":3,"o":29.45,"t":"2026-10-20T20:50:00Z","v":502,"vw":29.45},{"c":29.57,"h":29.57,"l":29.57,"n":2,"o":29.57,"t":"2026-10-21T13:30:00Z","v":101,"vw":29.57},{"c":29.54,"h":29.655,"l":29.54,"n":23,"o":29.6,"t":"2026-10-21T13:35:00Z","v":1964,"vw":29.589348},{"c":29.58,"h":29.58,"l":29.511,"n":9,"o":29.57,"t":"2026-10-21T13:45:00Z","v":702,"vw":29.549836},{"c":29.405,"h":29.405,"l":29.405,"n":2,"o":29.405,"t":"2026-10-21T13:50:00Z","v":1501,"vw":29.405},{"c":29.48,"h":29.48,"l":29.48,"n":1,"o":29.48,"t":"2026-10-21T14:00:00Z","v":100,"vw":29.48},{"c":29.4,"h":29.4,"l":29.355,"n":4,"o":29.355,"t":"2026-10-21T14:55:00Z","v":709,"vw":29.387143},{"c":29.45,"h":29.45,"l":29.45,"n":3,"o":29.45,"t":"2026-10-21T15:05:00Z","v":170,"vw":29.45},{"c":29.5,"h":29.5,"l":29.5,"n":3,"o":29.5,"t":"2026-10-21T15:15:00Z","v":687,"vw":29.5},{"c":29.3801,"h":29.3801,"l":29.3801,"n":2,"o":29.3801,"t":"2026-10-21T15:20:00Z","v":173,"vw":29.3801},{"c":29.465,"h":29.465,"l":29.465,"n":3,"o":29.465,"t":"2026-10-21T15:25:00Z","v":296,"vw":29.465},{"c":29.64,"h":29.64,"l":29.64,"n":2,"o":29.64,"t":"2026-10-21T16:15:00Z","v":101,"vw":29.64},{"c":29.6223,"h":29.63,"l":29.6223,"n":3,"o":29.63,"t":"2026-10-21T16:25:00Z","v":501,"vw":29.62384},{"c":29.61,"h":29.61,"l":29.61,"n":2,"o":29.61,"t":"2026-10-21T16:35:00Z","v":101,"vw":29.61},{"c":29.6,"h":29.68,"l":29.6,"n":7,"o":29.68,"t":"2026-10-21T16:45:00Z","v":718,"vw":29.611315},{"c":29.69,"h":29.69,"l":29.62,"n":3,"o":29.62,"t":"2026-10-21T16:50:00Z","v":571,"vw":29.659405},{"c":29.695,"h":29.695,"l":29.695,"n":1,"o":29.695,"t":"2026-10-21T17:00:00Z","v":500,"vw":29.695},{"c":29.76,"h":29.76,"l":29.76,"n":1,"o":29.76,"t":"2026-10-21T17:25:00Z","v":400,"vw":29.76},{"c":29.7551,"h":29.7551,"l":29.7551,"n":3,"o":29.7551,"t":"2026-10-21T17:35:00Z","v":665,"vw":29.7551},{"c":29.775,"h":29.775,"l":29.775,"n":6,"o":29.775,"t":"2026-10-21T17:45:00Z","v":205,"vw":29.775},{"c":29.64,"h":29.64,"l":29.64,"n":1,"o":29.64,"t":"2026-10-21T19:35:00Z","v":1000,"vw":29.64},{"c":29.69,"h":29.69,"l":29.69,"n":1,"o":29.69,"t":"2026-10-21T19:40:00Z","v":100,"vw":29.69},{"c":29.64,"h":29.64,"l":29.64,"n":1,"o":29.64,"t":"2026-10-21T19:45:00Z","v":300,"vw":29.64},{"c":29.71,"h":29.71,"l":29.71,"n":1,"o":29.71,"t":"2026-10-21T20:10:00Z","v":1077,"vw":29.71},{"c":28.95,"h":28.95,"l":28.95,"n":17,"o":28.95,"t":"2026-10-22T08:00:00Z","v":145,"vw":28.95},{"c":28.79,"h":28.79,"l":28.79,"n":10,"o":28.79,"t":"2026-10-22T12:15:00Z","v":500,"vw":28.79},{"c":28.5,"h":28.5,"l":28.5,"n":16,"o":28.5,"t":"2026-10-22T13:05:00Z","v":345,"vw":28.5},{"c":28.5359,"h":28.5359,"l":28.5359,"n":1,"o":28.5359,"t":"2026-10-22T13:20:00Z","v":100,"vw":28.5359},{"c":28.5,"h":28.5,"l":28.5,"n":1,"o":28.5,"t":"2026-10-22T13:25:00Z","v":174,"vw":28.5},{"c":28.75,"h":28.75,"l":28.57,"n":25,"o":28.57,"t":"2026-10-22T13:30:00Z","v":736,"vw":28.705},{"c":28.7973,"h":28.7973,"l":28.7973,"n":4,"o":28.7973,"t":"2026-10-22T13:45:00Z","v":532,"vw":28.7973},{"c":28.64,"h":28.7999,"l":28.64,"n":11,"o":28.7999,"t":"2026-10-22T13:50:00Z","v":697,"vw":28.770736},{"c":28.89,"h":28.89,"l":28.89,"n":2,"o":28.89,"t":"2026-10-22T13:55:00Z","v":161,"vw":28.89},{"c":28.895,"h":28.895,"l":28.895,"n":3,"o":28.895,"t":"2026-10-22T14:05:00Z","v":103,"vw":28.895},{"c":28.7,"h":28.7,"l":28.7,"n":9,"o":28.7,"t":"2026-10-22T14:20:00Z","v":553,"vw":28.7},{"c":28.567,"h":28.567,"l":28.5,"n":17,"o":28.5,"t":"2026-10-22T14:30:00Z","v":929,"vw":28.533838},{"c":28.5,"h":28.5,"l":28.5,"n":2,"o":28.5,"t":"2026-10-22T14:35:00Z","v":155,"vw":28.5},{"c":28.3586,"h":28.3586,"l":28.3586,"n":15,"o":28.3586,"t":"2026-10-22T14:45:00Z","v":186,"vw":28.3586},{"c":28.2,"h":28.21,"l":28.2,"n":15,"o":28.21,"t":"2026-10-22T14:55:00Z","v":305,"vw":28.205},{"c":28.245,"h":28.245,"l":28.23,"n":5,"o":28.23,"t":"2026-10-22T15:00:00Z","v":614,"vw":28.237488},{"c":28.16,"h":28.165,"l":28.15,"n":14,"o":28.16,"t":"2026-10-22T15:10:00Z","v":1096,"vw":28.160128},{"c":28.22,"h":28.22,"l":28.15,"n":6,"o":28.15,"t":"2026-10-22T15:15:00Z","v":374,"vw":28.181597},{"c":28.207,"h":28.207,"l":28.207,"n":2,"o":28.207,"t":"2026-10-22T15:20:00Z","v":160,"vw":28.207},{"c":28.125,"h":28.125,"l":28.125,"n":3,"o":28.125,"t":"2026-10-22T15:30:00Z","v":153,"vw":28.125},{"c":28.3,"h":28.3,"l":28.3,"n":2,"o":28.3,"t":"2026-10-22T15:55:00Z","v":135,"vw":28.3},{"c":28.37,"h":28.37,"l":28.37,"n":7,"o":28.37,"t":"2026-10-22T16:00:00Z","v":517,"vw":28.37},{"c":28.33,"h":28.33,"l":28.33,"n":2,"o":28.33,"t":"2026-10-22T16:05:00Z","v":1041,"vw":28.33},{"c":28.405,"h":28.405,"l":28.405,"n":2,"o":28.405,"t":"2026-10-22T16:15:00Z","v":150,"vw":28.405},{"c":28.39,"h":28.39,"l":28.39,"n":2,"o":28.39,"t":"2026-10-22T16:20:00Z","v":229,"vw":28.39},{"c":28.405,"h":28.405,"l":28.405,"n":2,"o":28.405,"t":"2026-10-22T16:40:00Z","v":165,"vw":28.405},{"c":28.335,"h":28.335,"l":28.335,"n":2,"o":28.335,"t":"2026-10-22T16:45:00Z","v":102,"vw":28.335},{"c":28.305,"h":28.33,"l":28.305,"n":2,"o":28.33,"t":"2026-10-22T17:10:00Z","v":335,"vw":28.312463},{"c":28.35,"h":28.35,"l":28.35,"n":1,"o":28.35,"t":"2026-10-22T17:20:00Z","v":100,"vw":28.35},{"c":28.3048,"h":28.3048,"l":28.3048,"n":3,"o":28.3048,"t":"2026-10-22T17:25:00Z","v":102,"vw":28.3048},{"c":28.4,"h":28.4,"l":28.4,"n":3,"o":28.4,"t":"2026-10-22T17:30:00Z","v":146,"vw":28.4},{"c":28.35,"h":28.35,"l":28.35,"n":1,"o":28.35,"t":"2026-10-22T17:35:00Z","v":100,"vw":28.35},{"c":28.26,"h":28.26,"l":28.26,"n":1,"o":28.26,"t":"2026-10-22T17:45:00Z","v":171,"vw":28.26},{"c":28.3,"h":28.3,"l":28.3,"n":2,"o":28.3,"t":"2026-10-22T17:55:00Z","v":101,"vw":28.3},{"c":28.27,"h":28.27,"l":28.27,"n":4,"o":28.27,"t":"2026-10-22T18:00:00Z","v":655,"vw":28.27},{"c":28.23,"h":28.265,"l":28.23,"n":5,"o":28.265,"t":"2026-10-22T18:05:00Z","v":526,"vw":28.245238},{"c":28.27,"h":28.27,"l":28.27,"n":3,"o":28.27,"t":"2026-10-22T18:10:00Z","v":671,"vw":28.27},{"c":28.3488,"h":28.35,"l":28.3488,"n":6,"o":28.35,"t":"2026-10-22T18:15:00Z","v":544,"vw":28.349285},{"c":28.4,"h":28.4,"l":28.4,"n":1,"o":28.4,"t":"2026-10-22T18:20:00Z","v":100,"vw":28.4},{"c":28.31,"h":28.31,"l":28.22,"n":5,"o":28.22,"t":"2026-10-22T18:40:00Z","v":521,"vw":28.23919},{"c":28.31,"h":28.31,"l":28.31,"n":3,"o":28.31,"t":"2026-10-22T18:45:00Z","v":3709,"vw":28.31},{"c":28.27,"h":28.27,"l":28.27,"n":3,"o":28.27,"t":"2026-10-22T19:25:00Z","v":559,"vw":28.27},{"c":28.0483,"h":28.0483,"l":28.0483,"n":2,"o":28.0483,"t":"2026-10-22T19:40:00Z","v":160,"vw":28.0483},{"c":27.95,"h":28.0012,"l":27.95,"n":51,"o":28,"t":"2026-10-22T19:45:00Z","v":2507,"vw":27.965382},{"c":28.16,"h":28.16,"l":28,"n":4,"o":28,"t":"2026-10-22T19:50:00Z","v":452,"vw":28.064218},{"c":28.16,"h":28.25,"l":28.07,"n":68,"o":28.24,"t":"2026-10-22T19:55:00Z","v":14740,"vw":28.206663},{"c":28.14,"h":28.14,"l":28.14,"n":1,"o":28.14,"t":"2026-10-22T20:55:00Z","v":200,"vw":28.14}],"history":[{"c":51.8164,"h":52.029,"l":50.8,"n":625,"o":52,"t":"2025-07-24T04:00:00Z","v":12041,"vw":51.692462},{"c":52,"h":52.62,"l":51.6,"n":415,"o":51.83,"t":"2025-07-25T04:00:00Z","v":9280,"vw":52.100216},{"c":52.92,"h":53.099,"l":52.32,"n":651,"o":52.67,"t":"2025-07-28T04:00:00Z","v":17151,"vw":52.564201},{"c":53.5855,"h":54.53,"l":53.28,"n":487,"o":53.83,"t":"2025-07-29T04:00:00Z","v":9544,"vw":53.769566},{"c":54.7647,"h":54.8,"l":53.56,"n":353,"o":53.56,"t":"2025-07-30T04:00:00Z","v":7365,"vw":54.26177},{"c":52.6863,"h":55.46,"l":52.07,"n":710,"o":54.85,"t":"2025-07-31T04:00:00Z","v":29578,"vw":54.315029},{"c":51.74,"h":52.41,"l":50.23,"n":672,"o":51.46,"t":"2025-08-01T04:00:00Z","v":18514,"vw":51.400342},{"c":53.0577,"h":53.34,"l":52.1,"n":443,"o":52.1,"t":"2025-08-04T04:00:00Z","v":12707,"vw":52.841351},{"c":52.0521,"h":53.56,"l":52.03,"n":388,"o":53.3617,"t":"2025-08-05T04:00:00Z","v":8559,"vw":52.646868},{"c":53.9172,"h":54.21,"l":51.9545,"n":329,"o":52,"t":"2025-08-06T04:00:00Z","v":6683,"vw":52.964227},{"c":54.2932,"h":55.5088,"l":53.8546,"n":408,"o":54.87,"t":"2025-08-07T04:00:00Z","v":8598,"vw":54.687582},{"c":54.69,"h":55.1605,"l":54.17,"n":865,"o":54.4012,"t":"2025-08-08T04:00:00Z","v":39795,"vw":54.660817},{"c":53.36,"h":54.27,"l":52.8683,"n":722,"o":53.73,"t":"2025-08-11T04:00:00Z","v":23555,"vw":53.730529},{"c":55.2559,"h":55.2559,"l":53.6,"n":599,"o":54.08,"t":"2025-08-12T04:00:00Z","v":20097,"vw":54.259091},{"c":54.55,"h":56.23,"l":53.58,"n":1021,"o":56.23,"t":"2025-08-13T04:00:00Z","v":32490,"vw":54.501557},{"c":54.94,"h":55.2,"l":54.15,"n":527,"o":54.15,"t":"2025-08-14T04:00:00Z","v":19473,"vw":54.760963},{"c":53.85,"h":55.12,"l":52.38,"n":1367,"o":55.12,"t":"2025-08-15T04:00:00Z","v":50496,"vw":53.355919},{"c":52.66,"h":52.66,"l":51.121,"n":1097,"o":52,"t":"2025-08-18T04:00:00Z","v":33428,"vw":51.761869},{"c":50.13,"h":51.79,"l":49.811,"n":1329,"o":51.79,"t":"2025-08-19T04:00:00Z","v":34697,"vw":50.720734},{"c":49.58,"h":50.34,"l":47.835,"n":847,"o":50.34,"t":"2025-08-20T04:00:00Z","v":20617,"vw":48.558342},{"c":49.25,"h":49.5071,"l":48.6,"n":674,"o":49.19,"t":"2025-08-21T04:00:00Z","v":20967,"vw":49.026857},{"c":50.19,"h":51.3,"l":49.31,"n":795,"o":49.73,"t":"2025-08-22T04:00:00Z","v":27482,"vw":50.599193},{"c":49.6269,"h":50.36,"l":49.239,"n":661,"o":49.37,"t":"2025-08-25T04:00:00Z","v":17544,"vw":49.98204},{"c":50.45,"h":50.46,"l":50.095,"n":572,"o":50.0978,"t":"2025-08-26T04:00:00Z","v":15128,"vw":50.283253},{"c":50.8262,"h":50.9,"l":49.5,"n":564,"o":50.35,"t":"2025-08-27T04:00:00Z","v":19173,"vw":50.366495},{"c":52.58,"h":52.9,"l":51.52,"n":623,"o":52.07,"t":"2025-08-28T04:00:00Z","v":23625,"vw":52.514438},{"c":50.07,"h":51.7,"l":49.5,"n":1153,"o":51.7,"t":"2025-08-29T04:00:00Z","v":26658,"vw":49.977154},{"c":50.05,"h":50.105,"l":47.82,"n":742,"o":48.05,"t":"2025-09-02T04:00:00Z","v":17838,"vw":49.095913},{"c":50.88,"h":50.97,"l":49.865,"n":482,"o":49.91,"t":"2025-09-03T04:00:00Z","v":13014,"vw":50.604728},{"c":51.61,"h":51.77,"l":50.81,"n":948,"o":51.12,"t":"2025-09-04T04:00:00Z","v":43008,"vw":51.419202},{"c":57.44,"h":60.89,"l":53.01,"n":2254,"o":60.62,"t":"2025-09-05T04:00:00Z","v":130120,"vw":58.216114},{"c":58.34,"h":60,"l":57.71,"n":1220,"o":57.71,"t":"2025-09-08T04:00:00Z","v":57792,"vw":58.777375},{"c":56.68,"h":58.96,"l":56.46,"n":1210,"o":58.96,"t":"2025-09-09T04:00:00Z","v":43805,"vw":57.307221},{"c":63.35,"h":63.71,"l":59.39,"n":1262,"o":59.39,"t":"2025-09-10T04:00:00Z","v":73625,"vw":62.153246},{"c":61.17,"h":64.13,"l":61.12,"n":1017,"o":63.68,"t":"2025-09-11T04:00:00Z","v":36418,"vw":62.083583},{"c":61.36,"h":62,"l":60.94,"n":978,"o":61.68,"t":"2025-09-12T04:00:00Z","v":42113,"vw":61.370053},{"c":61.63,"h":61.88,"l":60,"n":920,"o":60.79,"t":"2025-09-15T04:00:00Z","v":32752,"vw":60.902379},{"c":60.77,"h":61.62,"l":60.19,"n":1003,"o":61.51,"t":"2025-09-16T04:00:00Z","v":28024,"vw":60.918517},{"c":57.78,"h":60.225,"l":57.3,"n":1553,"o":60.21,"t":"2025-09-17T04:00:00Z","v":33395,"vw":58.812071},{"c":57.58,"h":58.73,"l":57.36,"n":1155,"o":58.65,"t":"2025-09-18T04:00:00Z","v":58403,"vw":57.868777},{"c":57.47,"h":57.8,"l":56,"n":1255,"o":57.68,"t":"2025-09-19T04:00:00Z","v":59859,"vw":56.994652},{"c":55.78,"h":57.08,"l":55.6643,"n":2056,"o":56.71,"t":"2025-09-22T04:00:00Z","v":78768,"vw":56.435555},{"c":55.822,"h":57.02,"l":55.5,"n":1175,"o":56.22,"t":"2025-09-23T04:00:00Z","v":37514,"vw":56.34756},{"c":55.8929,"h":55.8929,"l":54.95,"n":806,"o":55.58,"t":"2025-09-24T04:00:00Z","v":15191,"vw":55.265245},{"c":55.2689,"h":55.55,"l":53.57,"n":1572,"o":54.72,"t":"2025-09-25T04:00:00Z","v":55644,"vw":54.525905},{"c":54.89,"h":55.5036,"l":54.25,"n":782,"o":55.5036,"t":"2025-09-26T04:00:00Z","v":21769,"vw":54.756993},{"c":52.95,"h":55.32,"l":52.905,"n":1505,"o":54.57,"t":"2025-09-29T04:00:00Z","v":38073,"vw":53.938785},{"c":53.35,"h":53.46,"l":52.423,"n":1223,"o":53.46,"t":"2025-09-30T04:00:00Z","v":24679,"vw":52.82252},{"c":54.1509,"h":54.8299,"l":52.67,"n":989,"o":53.06,"t":"2025-10-01T04:00:00Z","v":26148,"vw":53.953345},{"c":54.96,"h":56.62,"l":54.5965,"n":928,"o":56.62,"t":"2025-10-02T04:00:00Z","v":32404,"vw":55.267914},{"c":55.06,"h":56,"l":54.665,"n":1038,"o":55.73,"t":"2025-10-03T04:00:00Z","v":36504,"vw":55.263465},{"c":53.69,"h":55.25,"l":53.6194,"n":1478,"o":53.85,"t":"2025-10-06T04:00:00Z","v":53802,"vw":54.213219},{"c":53.89,"h":54.15,"l":51.95,"n":1400,"o":54.04,"t":"2025-10-07T04:00:00Z","v":25191,"vw":52.941968},{"c":55.69,"h":55.69,"l":53.2,"n":747,"o":53.49,"t":"2025-10-08T04:00:00Z","v":19541,"vw":54.754108},{"c":55.59,"h":55.735,"l":54.75,"n":650,"o":55.6,"t":"2025-10-09T04:00:00Z","v":26267,"vw":55.434107},{"c":51.39,"h":56.2592,"l":51.39,"n":2301,"o":55.6,"t":"2025-10-10T04:00:00Z","v":81484,"vw":53.788618},{"c":57.64,"h":58,"l":55.1801,"n":1459,"o":55.81,"t":"2025-10-13T04:00:00Z","v":49908,"vw":57.022739},{"c":54.37,"h":55.3,"l":53.445,"n":1317,"o":55.15,"t":"2025-10-14T04:00:00Z","v":34124,"vw":54.397392},{"c":55.72,"h":57.11,"l":55.115,"n":1010,"o":55.99,"t":"2025-10-15T04:00:00Z","v":29406,"vw":56.017172},{"c":56.03,"h":57.67,"l":55.26,"n":905,"o":56.47,"t":"2025-10-16T04:00:00Z","v":34775,"vw":56.597051},{"c":55.11,"h":55.48,"l":53.86,"n":1318,"o":55.37,"t":"2025-10-17T04:00:00Z","v":74758,"vw":54.840477},{"c":54.52,"h":55.75,"l":54.09,"n":872,"o":55.17,"t":"2025-10-20T04:00:00Z","v":30920,"vw":54.866851},{"c":53.26,"h":54.61,"l":52.9,"n":1471,"o":54.41,"t":"2025-10-21T04:00:00Z","v":57438,"vw":53.222821},{"c":52.87,"h":54,"l":51.9423,"n":1021,"o":53.94,"t":"2025-10-22T04:00:00Z","v":35015,"vw":52.985297},{"c":53.6,"h":53.8686,"l":52.64,"n":701,"o":52.64,"t":"2025-10-23T04:00:00Z","v":18350,"vw":53.588653},{"c":55.44,"h":56.03,"l":54.81,"n":900,"o":54.92,"t":"2025-10-24T04:00:00Z","v":36918,"vw":55.543503},{"c":56.15,"h":56.15,"l":54.85,"n":1133,"o":56.11,"t":"2025-10-27T04:00:00Z","v":33135,"vw":55.558154},{"c":58.19,"h":58.2,"l":56.26,"n":979,"o":56.29,"t":"2025-10-28T04:00:00Z","v":29115,"vw":57.061364},{"c":60.37,"h":60.43,"l":58.25,"n":1230,"o":58.25,"t":"2025-10-29T04:00:00Z","v":47025,"vw":59.244275},{"c":58.84,"h":60.045,"l":57.7375,"n":1339,"o":60,"t":"2025-10-30T04:00:00Z","v":42578,"vw":58.731162},{"c":57.36,"h":59,"l":56.7,"n":1644,"o":59,"t":"2025-10-31T04:00:00Z","v":40601,"vw":57.679055},{"c":55.54,"h":57.34,"l":55.3955,"n":1405,"o":57.34,"t":"2025-11-03T05:00:00Z","v":35619,"vw":55.936094},{"c":53.63,"h":56.55,"l":53.45,"n":1347,"o":54.81,"t":"2025-11-04T05:00:00Z","v":41112,"vw":54.518316},{"c":54.88,"h":55.7155,"l":53.46,"n":948,"o":53.46,"t":"2025-11-05T05:00:00Z","v":30103,"vw":55.028671},{"c":54.28,"h":55.3,"l":54,"n":985,"o":54.88,"t":"2025-11-06T05:00:00Z","v":27827,"vw":54.443656},{"c":53.11,"h":53.97,"l":50.8935,"n":1787,"o":53.91,"t":"2025-11-07T05:00:00Z","v":55467,"vw":51.976816},{"c":53.92,"h":54.1682,"l":53.1898,"n":877,"o":53.91,"t":"2025-11-10T05:00:00Z","v":31996,"vw":53.673934},{"c":52.8,"h":54.49,"l":52.4,"n":745,"o":54.02,"t":"2025-11-11T05:00:00Z","v":20787,"vw":53.027341},{"c":53.38,"h":53.84,"l":52.68,"n":903,"o":53.66,"t":"2025-11-12T05:00:00Z","v":24919,"vw":53.227887},{"c":50.63,"h":52.68,"l":49.5401,"n":2115,"o":52.68,"t":"2025-11-13T05:00:00Z","v":52018,"vw":50.285807},{"c":51,"h":51.319,"l":48.71,"n":1455,"o":48.84,"t":"2025-11-14T05:00:00Z","v":34571,"vw":50.301971},{"c":50.31,"h":52.05,"l":49.71,"n":1142,"o":49.71,"t":"2025-11-17T05:00:00Z","v":32529,"vw":50.741518},{"c":50.2,"h":51.16,"l":49.5,"n":1195,"o":50.46,"t":"2025-11-18T05:00:00Z","v":31494,"vw":50.364698},{"c":52.46,"h":53.2099,"l":49.92,"n":977,"o":50.21,"t":"2025-11-19T05:00:00Z","v":25326,"vw":52.270286},{"c":51.26,"h":56.25,"l":50.99,"n":1426,"o":54.75,"t":"2025-11-20T05:00:00Z","v":49242,"vw":53.676632},{"c":49.81,"h":51.24,"l":48.5,"n":2005,"o":51.01,"t":"2025-11-21T05:00:00Z","v":272739,"vw":50.225413},{"c":55.91,"h":56.64,"l":50.67,"n":2045,"o":50.67,"t":"2025-11-24T05:00:00Z","v":61442,"vw":54.859913},{"c":57.24,"h":57.77,"l":55.04,"n":1928,"o":57.39,"t":"2025-11-25T05:00:00Z","v":75134,"vw":56.620855},{"c":59.56,"h":59.8,"l":57.145,"n":1718,"o":57.46,"t":"2025-11-26T05:00:00Z","v":61736,"vw":58.491234},{"c":60.45,"h":60.46,"l":59.51,"n":1187,"o":59.96,"t":"2025-11-28T05:00:00Z","v":43928,"vw":59.94604},{"c":56.66,"h":58.33,"l":56.66,"n":1412,"o":58.23,"t":"2025-12-01T05:00:00Z","v":54648,"vw":57.607079},{"c":56.09,"h":58.08,"l":55.71,"n":1303,"o":57.03,"t":"2025-12-02T05:00:00Z","v":48557,"vw":56.37435},{"c":55.92,"h":55.92,"l":54.15,"n":1165,"o":55.83,"t":"2025-12-03T05:00:00Z","v":33227,"vw":55.140611},{"c":55.93,"h":56.32,"l":55.24,"n":863,"o":55.88,"t":"2025-12-04T05:00:00Z","v":35475,"vw":55.873513},{"c":57.61,"h":58.06,"l":56.61,"n":1116,"o":56.61,"t":"2025-12-05T05:00:00Z","v":41150,"vw":57.318033},{"c":58.75,"h":59.66,"l":58.01,"n":1158,"o":58.71,"t":"2025-12-08T05:00:00Z","v":43943,"vw":58.611092},{"c":59.57,"h":59.57,"l":57.61,"n":1107,"o":58.28,"t":"2025-12-09T05:00:00Z","v":40327,"vw":58.79278},{"c":60.81,"h":60.81,"l":58.572,"n":1279,"o":58.999,"t":"2025-12-10T05:00:00Z","v":34497,"vw":59.365059},{"c":59.56,"h":59.905,"l":57.5,"n":2052,"o":59.1,"t":"2025-12-11T05:00:00Z","v":83052,"vw":58.839734},{"c":51.49,"h":55.04,"l":50.64,"n":6631,"o":54.99,"t":"2025-12-12T05:00:00Z","v":187390,"vw":52.281118},{"c":47.52,"h":51.23,"l":47.2,"n":3984,"o":51.23,"t":"2025-12-15T05:00:00Z","v":119013,"vw":48.344146},{"c":47.72,"h":48.6005,"l":46.63,"n":1949,"o":46.63,"t":"2025-12-16T05:00:00Z","v":66676,"vw":47.555343},{"c":45.14,"h":49.13,"l":44.39,"n":2753,"o":49.13,"t":"2025-12-17T05:00:00Z","v":66381,"vw":45.527109},{"c":45.67,"h":46.65,"l":44.76,"n":2194,"o":46.65,"t":"2025-12-18T05:00:00Z","v":72526,"vw":45.565225},{"c":47.54,"h":47.57,"l":46.18,"n":1897,"o":46.18,"t":"2025-12-19T05:00:00Z","v":82239,"vw":46.87957},{"c":47.32,"h":48.06,"l":46.4492,"n":1534,"o":47.97,"t":"2025-12-22T05:00:00Z","v":70530,"vw":47.436547},{"c":48.57,"h":48.7632,"l":46.8936,"n":1244,"o":47.18,"t":"2025-12-23T05:00:00Z","v":43010,"vw":47.880835},{"c":48.82,"h":49.2,"l":48.36,"n":691,"o":48.79,"t":"2025-12-24T05:00:00Z","v":19445,"vw":48.829931},{"c":49.15,"h":49.26,"l":48.4104,"n":1470,"o":48.945,"t":"2025-12-26T05:00:00Z","v":58830,"vw":48.997445},{"c":48.13,"h":48.36,"l":47.74,"n":1256,"o":48.08,"t":"2025-12-29T05:00:00Z","v":63361,"vw":48.092149},{"c":48.4,"h":48.788,"l":48.2,"n":1841,"o":48.26,"t":"2025-12-30T05:00:00Z","v":91963,"vw":48.423697},{"c":47.64,"h":48.2886,"l":47.63,"n":992,"o":48.1,"t":"2025-12-31T05:00:00Z","v":35765,"vw":47.89828},{"c":47.84,"h":49.98,"l":47.68,"n":1275,"o":49.04,"t":"2026-01-02T05:00:00Z","v":64809,"vw":48.603321},{"c":46.68,"h":48.49,"l":45.57,"n":1902,"o":48.49,"t":"2026-01-05T05:00:00Z","v":55747,"vw":46.302262},{"c":46.58,"h":47.57,"l":45.9,"n":1231,"o":46.88,"t":"2026-01-06T05:00:00Z","v":39988,"vw":46.838651},{"c":46.56,"h":47.6164,"l":45.6912,"n":921,"o":46.58,"t":"2026-01-07T05:00:00Z","v":21734,"vw":46.708763},{"c":44.76,"h":46.44,"l":44.48,"n":2331,"o":46.36,"t":"2026-01-08T05:00:00Z","v":80771,"vw":44.849435},{"c":46.83,"h":47.19,"l":45.1428,"n":1207,"o":45.51,"t":"2026-01-09T05:00:00Z","v":53976,"vw":46.630173},{"c":47.52,"h":47.8,"l":45.75,"n":1439,"o":45.75,"t":"2026-01-12T05:00:00Z","v":74279,"vw":47.366844},{"c":47.96,"h":48.65,"l":47.53,"n":1582,"o":47.81,"t":"2026-01-13T05:00:00Z","v":75494,"vw":48.053348},{"c":45.6,"h":47.29,"l":44.6901,"n":2430,"o":47.24,"t":"2026-01-14T05:00:00Z","v":69851,"vw":45.432337},{"c":46.0937,"h":47.03,"l":45.91,"n":1761,"o":47.03,"t":"2026-01-15T05:00:00Z","v":68771,"vw":46.625783},{"c":47.41,"h":47.84,"l":46.28,"n":2191,"o":46.73,"t":"2026-01-16T05:00:00Z","v":106911,"vw":47.234393},{"c":44.04,"h":45.845,"l":43.85,"n":3088,"o":45.77,"t":"2026-01-20T05:00:00Z","v":97111,"vw":44.610178},{"c":43.32,"h":44.38,"l":42.6153,"n":2668,"o":44.38,"t":"2026-01-21T05:00:00Z","v":96383,"vw":43.507727},{"c":42.845,"h":44.55,"l":42.71,"n":2076,"o":44.33,"t":"2026-01-22T05:00:00Z","v":53298,"vw":43.327269},{"c":41.96,"h":42.245,"l":41.13,"n":3134,"o":41.94,"t":"2026-01-23T05:00:00Z","v":90760,"vw":41.747538},{"c":42.16,"h":42.78,"l":41.12,"n":1582,"o":41.38,"t":"2026-01-26T05:00:00Z","v":49650,"vw":42.189316},{"c":43.37,"h":43.66,"l":42.6,"n":1216,"o":43,"t":"2026-01-27T05:00:00Z","v":39394,"vw":43.158668},{"c":43.53,"h":44.43,"l":42.48,"n":1191,"o":44.3,"t":"2026-01-28T05:00:00Z","v":43452,"vw":43.296198},{"c":43.05,"h":43.77,"l":41.5,"n":1585,"o":43.4,"t":"2026-01-29T05:00:00Z","v":61632,"vw":42.604853},{"c":43.23,"h":44.165,"l":42.8,"n":1092,"o":43.32,"t":"2026-01-30T05:00:00Z","v":48108,"vw":43.455052},{"c":42.94,"h":43.58,"l":42.19,"n":964,"o":42.19,"t":"2026-02-02T05:00:00Z","v":38098,"vw":43.010642},{"c":41.38,"h":44.0947,"l":39.5,"n":1948,"o":43.67,"t":"2026-02-03T05:00:00Z","v":75266,"vw":40.824748},{"c":39.4,"h":41.07,"l":37.4,"n":1728,"o":41.07,"t":"2026-02-04T05:00:00Z","v":86752,"vw":39.247417},{"c":39.76,"h":42.13,"l":39.2,"n":1594,"o":40.18,"t":"2026-02-05T05:00:00Z","v":87180,"vw":40.562995},{"c":43.24,"h":43.39,"l":40.639,"n":1329,"o":41.1,"t":"2026-02-06T05:00:00Z","v":81511,"vw":42.604417},{"c":44.26,"h":45.53,"l":41.35,"n":786,"o":41.35,"t":"2026-02-09T05:00:00Z","v":41980,"vw":44.6002},{"c":43.88,"h":44.88,"l":43.81,"n":796,"o":44.82,"t":"2026-02-10T05:00:00Z","v":35752,"vw":44.282208},{"c":44.185,"h":44.97,"l":42.93,"n":622,"o":44.97,"t":"2026-02-11T05:00:00Z","v":21786,"vw":43.987489},{"c":42.43,"h":44.56,"l":42.24,"n":834,"o":44.56,"t":"2026-02-12T05:00:00Z","v":29220,"vw":43.412319},{"c":41.4,"h":42.72,"l":41.36,"n":1120,"o":42.09,"t":"2026-02-13T05:00:00Z","v":47631,"vw":42.039861},{"c":42.05,"h":42.6399,"l":39.8001,"n":820,"o":40.11,"t":"2026-02-17T05:00:00Z","v":35712,"vw":41.309861},{"c":42.19,"h":42.92,"l":41.34,"n":800,"o":41.82,"t":"2026-02-18T05:00:00Z","v":31434,"vw":42.494968},{"c":42.44,"h":42.885,"l":41.87,"n":568,"o":42.11,"t":"2026-02-19T05:00:00Z","v":16137,"vw":42.296555},{"c":42.04,"h":43.135,"l":41.69,"n":860,"o":42.01,"t":"2026-02-20T05:00:00Z","v":48094,"vw":42.441494},{"c":41.33,"h":42.415,"l":40.88,"n":757,"o":41.62,"t":"2026-02-23T05:00:00Z","v":23047,"vw":41.704979},{"c":40.58,"h":41.0217,"l":39,"n":1338,"o":40.33,"t":"2026-02-24T05:00:00Z","v":59732,"vw":40.054453},{"c":41.74,"h":42.12,"l":41.34,"n":653,"o":41.38,"t":"2026-02-25T05:00:00Z","v":24958,"vw":41.702512},{"c":40.13,"h":40.93,"l":38,"n":1879,"o":40.93,"t":"2026-02-26T05:00:00Z","v":65269,"vw":39.157098},{"c":39.86,"h":39.86,"l":38.31,"n":1154,"o":38.31,"t":"2026-02-27T05:00:00Z","v":58328,"vw":39.421358},{"c":39.08,"h":39.23,"l":37.46,"n":1202,"o":37.755,"t":"2026-03-02T05:00:00Z","v":67250,"vw":38.547864},{"c":38.47,"h":38.75,"l":37.6,"n":1127,"o":38.39,"t":"2026-03-03T05:00:00Z","v":43929,"vw":38.16863},{"c":39.05,"h":39.68,"l":38.25,"n":1084,"o":38.65,"t":"2026-03-04T05:00:00Z","v":52123,"vw":39.206322},{"c":41.21,"h":41.61,"l":39.91,"n":1167,"o":40.74,"t":"2026-03-05T05:00:00Z","v":45726,"vw":40.620488},{"c":40.94,"h":42.66,"l":40.45,"n":954,"o":40.45,"t":"2026-03-06T05:00:00Z","v":49029,"vw":41.587697},{"c":42.69,"h":43.0378,"l":39.76,"n":869,"o":39.97,"t":"2026-03-09T04:00:00Z","v":43062,"vw":42.135047},{"c":42.24,"h":43.75,"l":42.135,"n":918,"o":42.77,"t":"2026-03-10T04:00:00Z","v":30030,"vw":43.088331},{"c":42.22,"h":42.63,"l":41.73,"n":782,"o":42.45,"t":"2026-03-11T04:00:00Z","v":30847,"vw":42.169775},{"c":41.32,"h":41.7199,"l":40.85,"n":570,"o":41.49,"t":"2026-03-12T04:00:00Z","v":14073,"vw":41.25645},{"c":39.22,"h":41.4,"l":39.22,"n":1097,"o":41.17,"t":"2026-03-13T04:00:00Z","v":38098,"vw":39.783483},{"c":39.11,"h":39.75,"l":38.5,"n":807,"o":39.31,"t":"2026-03-16T04:00:00Z","v":42603,"vw":39.287454},{"c":38.6,"h":39.44,"l":38.1246,"n":1084,"o":39.37,"t":"2026-03-17T04:00:00Z","v":20668,"vw":38.644053},{"c":37.88,"h":39.2,"l":37.82,"n":1022,"o":38.65,"t":"2026-03-18T04:00:00Z","v":32380,"vw":38.225824},{"c":38.51,"h":38.8387,"l":36.88,"n":740,"o":37.43,"t":"2026-03-19T04:00:00Z","v":23575,"vw":37.822659},{"c":37.17,"h":38.58,"l":36.94,"n":764,"o":38.33,"t":"2026-03-20T04:00:00Z","v":204971,"vw":37.516839},{"c":38.42,"h":39.04,"l":37.61,"n":861,"o":37.89,"t":"2026-03-23T04:00:00Z","v":53014,"vw":38.535563},{"c":37.96,"h":38.49,"l":37.5,"n":753,"o":38.28,"t":"2026-03-24T04:00:00Z","v":19344,"vw":37.973824},{"c":38.03,"h":38.63,"l":37.7033,"n":484,"o":38.63,"t":"2026-03-25T04:00:00Z","v":11173,"vw":38.20348},{"c":36.63,"h":37.4,"l":36.6,"n":728,"o":37.31,"t":"2026-03-26T04:00:00Z","v":19911,"vw":37.043081},{"c":35.37,"h":36.32,"l":35.2677,"n":864,"o":36.32,"t":"2026-03-27T04:00:00Z","v":26278,"vw":35.790358},{"c":34.02,"h":35.455,"l":33.625,"n":900,"o":35.08,"t":"2026-03-30T04:00:00Z","v":31224,"vw":34.222027},{"c":36.26,"h":36.37,"l":34.57,"n":903,"o":34.82,"t":"2026-03-31T04:00:00Z","v":35371,"vw":35.630091},{"c":36.86,"h":37.07,"l":36.54,"n":500,"o":36.95,"t":"2026-04-01T04:00:00Z","v":22687,"vw":36.868317},{"c":36.96,"h":37.0226,"l":35.26,"n":561,"o":35.72,"t":"2026-04-02T04:00:00Z","v":23180,"vw":36.545678},{"c":36.65,"h":36.87,"l":36.15,"n":674,"o":36.87,"t":"2026-04-06T04:00:00Z","v":22318,"vw":36.451131},{"c":39.43,"h":39.43,"l":37.985,"n":903,"o":38.49,"t":"2026-04-07T04:00:00Z","v":42924,"vw":38.64424},{"c":41.66,"h":42.16,"l":40.6,"n":888,"o":41.85,"t":"2026-04-08T04:00:00Z","v":44382,"vw":41.416612},{"c":42.34,"h":42.85,"l":41.9583,"n":716,"o":42,"t":"2026-04-09T04:00:00Z","v":21945,"vw":42.485734},{"c":44.8,"h":45.265,"l":43.13,"n":1012,"o":43.13,"t":"2026-04-10T04:00:00Z","v":34422,"vw":44.781878},{"c":45.39,"h":45.44,"l":43.54,"n":874,"o":44.05,"t":"2026-04-13T04:00:00Z","v":70182,"vw":44.410051},{"c":45.46,"h":45.69,"l":44.62,"n":1007,"o":44.62,"t":"2026-04-14T04:00:00Z","v":31619,"vw":45.302742},{"c":47.84,"h":47.84,"l":45.73,"n":1003,"o":46.75,"t":"2026-04-15T04:00:00Z","v":36587,"vw":47.178496},{"c":47.97,"h":48.16,"l":47.4,"n":600,"o":47.47,"t":"2026-04-16T04:00:00Z","v":20091,"vw":47.828693},{"c":49.15,"h":49.24,"l":48.38,"n":834,"o":48.54,"t":"2026-04-17T04:00:00Z","v":39452,"vw":48.767734},{"c":47.69,"h":48.71,"l":47.2,"n":809,"o":48.71,"t":"2026-04-20T04:00:00Z","v":23163,"vw":47.74078},{"c":47.93,"h":48.1517,"l":46.98,"n":930,"o":47.71,"t":"2026-04-21T04:00:00Z","v":36115,"vw":47.796111},{"c":50.93,"h":50.93,"l":48.4,"n":1124,"o":48.78,"t":"2026-04-22T04:00:00Z","v":45646,"vw":49.416641},{"c":50.555,"h":51.8599,"l":50.37,"n":782,"o":50.54,"t":"2026-04-23T04:00:00Z","v":23688,"vw":51.230894},{"c":50.83,"h":51.34,"l":49.04,"n":946,"o":51.34,"t":"2026-04-24T04:00:00Z","v":31699,"vw":50.285125},{"c":49.63,"h":50.155,"l":49.2,"n":812,"o":50.13,"t":"2026-04-27T04:00:00Z","v":26008,"vw":49.565435},{"c":46.98,"h":47.92,"l":46.27,"n":1274,"o":47.02,"t":"2026-04-28T04:00:00Z","v":30159,"vw":47.0105},{"c":47.8,"h":47.8,"l":46.735,"n":651,"o":47.49,"t":"2026-04-29T04:00:00Z","v":15303,"vw":47.209066},{"c":49.6,"h":49.6,"l":47.79,"n":792,"o":49.22,"t":"2026-04-30T04:00:00Z","v":28567,"vw":49.236446},{"c":50.025,"h":50.3399,"l":49.1584,"n":627,"o":49.1584,"t":"2026-05-01T04:00:00Z","v":23456,"vw":49.999771},{"c":48.74,"h":49.6,"l":47.86,"n":805,"o":48.97,"t":"2026-05-04T04:00:00Z","v":28618,"vw":48.425204},{"c":50.333,"h":51.1,"l":49.38,"n":996,"o":49.62,"t":"2026-05-05T04:00:00Z","v":34278,"vw":50.385097},{"c":49.99,"h":51.5,"l":49.16,"n":989,"o":51.5,"t":"2026-05-06T04:00:00Z","v":27324,"vw":50.063708},{"c":48.16,"h":50.18,"l":47.5,"n":958,"o":49.71,"t":"2026-05-07T04:00:00Z","v":27377,"vw":48.509547},{"c":50.71,"h":51.15,"l":48.48,"n":920,"o":48.5,"t":"2026-05-08T04:00:00Z","v":31343,"vw":50.257526},{"c":49.91,"h":50.6268,"l":49.641,"n":792,"o":50.01,"t":"2026-05-11T04:00:00Z","v":29714,"vw":50.1243},{"c":48.84,"h":49.89,"l":47.23,"n":1067,"o":49.18,"t":"2026-05-12T04:00:00Z","v":27072,"vw":48.30435},{"c":48.28,"h":48.543,"l":47.03,"n":891,"o":48.37,"t":"2026-05-13T04:00:00Z","v":23481,"vw":47.97674},{"c":51.47,"h":51.865,"l":49.98,"n":911,"o":50,"t":"2026-05-14T04:00:00Z","v":33002,"vw":51.053957},{"c":49.6,"h":50.49,"l":49.12,"n":948,"o":50.47,"t":"2026-05-15T04:00:00Z","v":31712,"vw":49.728055},{"c":48.32,"h":49.52,"l":47.5,"n":729,"o":49.52,"t":"2026-05-18T04:00:00Z","v":18960,"vw":48.062862},{"c":46.94,"h":47.855,"l":46.46,"n":956,"o":46.98,"t":"2026-05-19T04:00:00Z","v":42569,"vw":46.989505},{"c":48.04,"h":48.8,"l":47.275,"n":547,"o":47.36,"t":"2026-05-20T04:00:00Z","v":11900,"vw":48.056864},{"c":47.46,"h":48.515,"l":46.95,"n":802,"o":47.46,"t":"2026-05-21T04:00:00Z","v":24653,"vw":47.557219},{"c":47.42,"h":48.23,"l":46.93,"n":861,"o":48.23,"t":"2026-05-22T04:00:00Z","v":37775,"vw":47.432694},{"c":47.93,"h":49.695,"l":47.44,"n":907,"o":47.44,"t":"2026-05-26T04:00:00Z","v":41334,"vw":48.549175},{"c":47.975,"h":48.95,"l":47.3276,"n":883,"o":48.52,"t":"2026-05-27T04:00:00Z","v":33274,"vw":47.957829},{"c":48.54,"h":49,"l":47,"n":812,"o":48.9,"t":"2026-05-28T04:00:00Z","v":30380,"vw":48.372723},{"c":51.45,"h":51.57,"l":49.43,"n":1286,"o":49.62,"t":"2026-05-29T04:00:00Z","v":56185,"vw":50.540501},{"c":52.89,"h":53.5,"l":50.72,"n":1171,"o":51.32,"t":"2026-06-01T04:00:00Z","v":42717,"vw":52.302131},{"c":55.88,"h":56.74,"l":54.4984,"n":1387,"o":56.74,"t":"2026-06-02T04:00:00Z","v":42443,"vw":55.596463},{"c":55.11,"h":57.52,"l":54.915,"n":1734,"o":57.52,"t":"2026-06-03T04:00:00Z","v":65110,"vw":55.976569},{"c":47.1,"h":48.12,"l":45.055,"n":2992,"o":45.84,"t":"2026-06-04T04:00:00Z","v":96420,"vw":46.21404},{"c":42.67,"h":45.81,"l":42.67,"n":2136,"o":45.5,"t":"2026-06-05T04:00:00Z","v":61948,"vw":43.935697},{"c":43.26,"h":44.01,"l":42.75,"n":1063,"o":43.98,"t":"2026-06-08T04:00:00Z","v":34741,"vw":43.279378},{"c":42.86,"h":44.51,"l":39.98,"n":1525,"o":44.03,"t":"2026-06-09T04:00:00Z","v":60557,"vw":42.380462},{"c":40.17,"h":41.725,"l":40,"n":1448,"o":41.5,"t":"2026-06-10T04:00:00Z","v":43977,"vw":40.458262},{"c":41.97,"h":42.085,"l":40.21,"n":860,"o":40.405,"t":"2026-06-11T04:00:00Z","v":33440,"vw":40.96103},{"c":41.3501,"h":41.77,"l":40.7288,"n":939,"o":41.72,"t":"2026-06-12T04:00:00Z","v":29409,"vw":41.301688},{"c":42.68,"h":43.13,"l":42.11,"n":852,"o":43.13,"t":"2026-06-15T04:00:00Z","v":24541,"vw":42.709105},{"c":40.49,"h":42.435,"l":40.49,"n":1261,"o":42.2,"t":"2026-06-16T04:00:00Z","v":40759,"vw":41.308348},{"c":42.7,"h":43.37,"l":41.37,"n":746,"o":42.02,"t":"2026-06-17T04:00:00Z","v":31528,"vw":42.741745},{"c":45.07,"h":45.15,"l":44.36,"n":810,"o":44.69,"t":"2026-06-18T04:00:00Z","v":32681,"vw":44.790325},{"c":42.1,"h":44.9615,"l":42.1,"n":1051,"o":44.95,"t":"2026-06-22T04:00:00Z","v":69281,"vw":42.883462},{"c":40.75,"h":41.95,"l":40.41,"n":975,"o":40.41,"t":"2026-06-23T04:00:00Z","v":27150,"vw":41.055},{"c":40.71,"h":41.43,"l":40.3805,"n":569,"o":41.41,"t":"2026-06-24T04:00:00Z","v":16295,"vw":41.109748},{"c":40.3884,"h":41.47,"l":39.8,"n":557,"o":41.37,"t":"2026-06-25T04:00:00Z","v":13069,"vw":40.478542},{"c":38.51,"h":39.69,"l":38.51,"n":1265,"o":39.335,"t":"2026-06-26T04:00:00Z","v":35317,"vw":39.046264},{"c":38.96,"h":39.29,"l":37.56,"n":794,"o":39.05,"t":"2026-06-29T04:00:00Z","v":25808,"vw":38.783439},{"c":39.59,"h":39.85,"l":39.125,"n":668,"o":39.34,"t":"2026-06-30T04:00:00Z","v":20679,"vw":39.387613},{"c":38.56,"h":39.12,"l":38.5,"n":1219,"o":38.97,"t":"2026-07-01T04:00:00Z","v":31113,"vw":38.811617},{"c":37.54,"h":39.06,"l":36.99,"n":1202,"o":38.18,"t":"2026-07-02T04:00:00Z","v":40922,"vw":37.742128},{"c":38.93,"h":40,"l":38.78,"n":759,"o":38.78,"t":"2026-07-06T04:00:00Z","v":22773,"vw":39.370632},{"c":38.41,"h":38.87,"l":37.52,"n":816,"o":37.93,"t":"2026-07-07T04:00:00Z","v":20555,"vw":38.414319},{"c":40.88,"h":41.39,"l":39.4,"n":1058,"o":39.51,"t":"2026-07-08T04:00:00Z","v":32262,"vw":40.495265},{"c":42.41,"h":43.075,"l":40.72,"n":544,"o":42.36,"t":"2026-07-09T04:00:00Z","v":16359,"vw":42.330883},{"c":42.1308,"h":42.5,"l":41.52,"n":588,"o":41.52,"t":"2026-07-10T04:00:00Z","v":14568,"vw":42.170097},{"c":39.77,"h":41.21,"l":39.77,"n":704,"o":41.1,"t":"2026-07-13T04:00:00Z","v":20295,"vw":40.408944},{"c":40.5,"h":41.27,"l":39.9215,"n":619,"o":40.459,"t":"2026-07-14T04:00:00Z","v":21681,"vw":40.909499},{"c":41.1,"h":41.6,"l":40.3,"n":565,"o":41.38,"t":"2026-07-15T04:00:00Z","v":13117,"vw":41.04272},{"c":38.61,"h":39.98,"l":38.325,"n":866,"o":39.93,"t":"2026-07-16T04:00:00Z","v":19696,"vw":39.256277},{"c":38.2507,"h":38.7999,"l":36.595,"n":814,"o":37.55,"t":"2026-07-17T04:00:00Z","v":24348,"vw":37.731066},{"c":38.4035,"h":39.07,"l":38.24,"n":536,"o":38.31,"t":"2026-07-20T04:00:00Z","v":22846,"vw":38.486114},{"c":39.49,"h":39.52,"l":38.75,"n":612,"o":39.095,"t":"2026-07-21T04:00:00Z","v":16400,"vw":39.278801},{"c":40.73,"h":40.899,"l":38.58,"n":590,"o":38.58,"t":"2026-07-22T04:00:00Z","v":16461,"vw":40.002856},{"c":40.0658,"h":40.7,"l":39.5606,"n":516,"o":40.085,"t":"2026-07-23T04:00:00Z","v":14758,"vw":40.011945},{"c":38.755,"h":39.45,"l":38.645,"n":663,"o":39.2,"t":"2026-07-24T04:00:00Z","v":15740,"vw":39.097407},{"c":38.71,"h":39.45,"l":37.714,"n":601,"o":39.45,"t":"2026-07-27T04:00:00Z","v":10679,"vw":38.539866},{"c":38.87,"h":39,"l":37.49,"n":674,"o":37.79,"t":"2026-07-28T04:00:00Z","v":19177,"vw":38.343328},{"c":37.305,"h":38.7301,"l":37.24,"n":613,"o":38.31,"t":"2026-07-29T04:00:00Z","v":16561,"vw":37.835758},{"c":39.37,"h":39.42,"l":38.41,"n":457,"o":38.415,"t":"2026-07-30T04:00:00Z","v":19873,"vw":38.970521},{"c":39.43,"h":40.411,"l":38.51,"n":663,"o":40.411,"t":"2026-07-31T04:00:00Z","v":25857,"vw":39.326759},{"c":39.45,"h":39.45,"l":37.44,"n":644,"o":38.39,"t":"2026-08-03T04:00:00Z","v":25439,"vw":38.490055},{"c":42.37,"h":42.92,"l":41.07,"n":848,"o":41.11,"t":"2026-08-04T04:00:00Z","v":26435,"vw":41.970093},{"c":42.709,"h":43.28,"l":42.4701,"n":634,"o":42.92,"t":"2026-08-05T04:00:00Z","v":14832,"vw":42.839305},{"c":42.92,"h":43.585,"l":41.7,"n":828,"o":42.68,"t":"2026-08-06T04:00:00Z","v":14909,"vw":42.878231},{"c":43.7,"h":43.7616,"l":42.91,"n":653,"o":43.7616,"t":"2026-08-07T04:00:00Z","v":23601,"vw":43.394666},{"c":42.5405,"h":43.7224,"l":42.4772,"n":556,"o":43.15,"t":"2026-08-10T04:00:00Z","v":15501,"vw":43.178555},{"c":41.84,"h":42.93,"l":41.5,"n":712,"o":42.88,"t":"2026-08-11T04:00:00Z","v":13971,"vw":42.121611},{"c":41.66,"h":42.6599,"l":41.6,"n":518,"o":42.53,"t":"2026-08-12T04:00:00Z","v":13365,"vw":42.237332},{"c":42.03,"h":42.76,"l":41.41,"n":556,"o":41.56,"t":"2026-08-13T04:00:00Z","v":16621,"vw":42.394352},{"c":39.03,"h":41.32,"l":38.42,"n":2380,"o":41.32,"t":"2026-08-14T04:00:00Z","v":81467,"vw":39.230411},{"c":38.42,"h":39.06,"l":38.1662,"n":1091,"o":38.77,"t":"2026-08-17T04:00:00Z","v":42277,"vw":38.633508},{"c":36.93,"h":37.48,"l":36.56,"n":1461,"o":37.37,"t":"2026-08-18T04:00:00Z","v":29498,"vw":36.863005},{"c":34.87,"h":36.1294,"l":34.31,"n":2421,"o":35.92,"t":"2026-08-19T04:00:00Z","v":74607,"vw":34.86981},{"c":35.06,"h":35.28,"l":34.8,"n":897,"o":35.04,"t":"2026-08-20T04:00:00Z","v":34790,"vw":35.073097},{"c":35.65,"h":36.28,"l":35.1028,"n":990,"o":35.82,"t":"2026-08-21T04:00:00Z","v":34582,"vw":35.608763},{"c":34.26,"h":34.8544,"l":34.22,"n":1147,"o":34.79,"t":"2026-08-24T04:00:00Z","v":28122,"vw":34.529053},{"c":34,"h":34.62,"l":33.82,"n":1299,"o":34.38,"t":"2026-08-25T04:00:00Z","v":39783,"vw":34.115313},{"c":33.7865,"h":34.1,"l":33.2,"n":1257,"o":33.84,"t":"2026-08-26T04:00:00Z","v":28202,"vw":33.609651},{"c":35.6784,"h":35.6784,"l":34.4698,"n":727,"o":34.5728,"t":"2026-08-27T04:00:00Z","v":22781,"vw":35.096022},{"c":35.3466,"h":36.17,"l":34.95,"n":687,"o":36.12,"t":"2026-08-28T04:00:00Z","v":15747,"vw":35.524009},{"c":35.34,"h":35.42,"l":34.89,"n":512,"o":35.11,"t":"2026-08-31T04:00:00Z","v":13851,"vw":35.193335},{"c":35.1426,"h":35.34,"l":34.49,"n":691,"o":34.58,"t":"2026-09-01T04:00:00Z","v":14580,"vw":34.928395},{"c":34.95,"h":35.38,"l":34.73,"n":1220,"o":35.13,"t":"2026-09-02T04:00:00Z","v":53577,"vw":35.141042},{"c":33.69,"h":34,"l":32.13,"n":2410,"o":33.22,"t":"2026-09-03T04:00:00Z","v":76978,"vw":32.907348},{"c":33.93,"h":34.03,"l":33.45,"n":1034,"o":33.97,"t":"2026-09-04T04:00:00Z","v":34636,"vw":33.666794},{"c":34.81,"h":35.15,"l":34.22,"n":789,"o":34.23,"t":"2026-09-08T04:00:00Z","v":26567,"vw":34.656058},{"c":34.16,"h":34.48,"l":33.68,"n":1045,"o":34.37,"t":"2026-09-09T04:00:00Z","v":37616,"vw":34.058064},{"c":33.8387,"h":34.29,"l":33.7,"n":702,"o":33.82,"t":"2026-09-10T04:00:00Z","v":25522,"vw":33.953476},{"c":33.93,"h":34.455,"l":33.93,"n":610,"o":34.35,"t":"2026-09-11T04:00:00Z","v":21232,"vw":34.267432},{"c":31.78,"h":32.37,"l":31.71,"n":1739,"o":32.18,"t":"2026-09-14T04:00:00Z","v":36761,"vw":32.022489},{"c":31.26,"h":32.03,"l":31.08,"n":1274,"o":32.03,"t":"2026-09-15T04:00:00Z","v":38153,"vw":31.429321},{"c":31.21,"h":31.6,"l":30.85,"n":767,"o":31.49,"t":"2026-09-16T04:00:00Z","v":15430,"vw":31.364859},{"c":32.138,"h":32.45,"l":32.1,"n":538,"o":32.12,"t":"2026-09-17T04:00:00Z","v":20674,"vw":32.258989},{"c":33.33,"h":33.74,"l":32.78,"n":814,"o":33,"t":"2026-09-18T04:00:00Z","v":93131,"vw":33.195972},{"c":33.607,"h":33.68,"l":32.68,"n":1008,"o":33.04,"t":"2026-09-21T04:00:00Z","v":54050,"vw":33.135243},{"c":33.8039,"h":33.91,"l":33.32,"n":717,"o":33.52,"t":"2026-09-22T04:00:00Z","v":19668,"vw":33.63234},{"c":32.7499,"h":33.48,"l":32.66,"n":1028,"o":33.44,"t":"2026-09-23T04:00:00Z","v":20387,"vw":32.929185},{"c":32.22,"h":32.39,"l":31.83,"n":913,"o":32.16,"t":"2026-09-24T04:00:00Z","v":25052,"vw":32.062303},{"c":32.475,"h":32.62,"l":32.21,"n":563,"o":32.38,"t":"2026-09-25T04:00:00Z","v":17267,"vw":32.454116},{"c":31.84,"h":32.26,"l":31.75,"n":902,"o":32.14,"t":"2026-09-28T04:00:00Z","v":16640,"vw":32.013603},{"c":32.53,"h":33.18,"l":32.47,"n":638,"o":32.52,"t":"2026-09-29T04:00:00Z","v":29202,"vw":32.906034},{"c":32.09,"h":32.5,"l":32,"n":600,"o":32.5,"t":"2026-09-30T04:00:00Z","v":18311,"vw":32.366095},{"c":31.17,"h":32.34,"l":31.17,"n":1031,"o":32.3,"t":"2026-10-01T04:00:00Z","v":27451,"vw":31.784954},{"c":32.4536,"h":32.6695,"l":31.6,"n":642,"o":31.895,"t":"2026-10-02T04:00:00Z","v":34518,"vw":32.380892},{"c":33.0163,"h":33.1,"l":32.3782,"n":529,"o":32.39,"t":"2026-10-05T04:00:00Z","v":13987,"vw":32.829989},{"c":34.4671,"h":35.0155,"l":33.36,"n":968,"o":33.36,"t":"2026-10-06T04:00:00Z","v":47528,"vw":34.511429},{"c":34.5402,"h":34.5402,"l":33.74,"n":633,"o":34.105,"t":"2026-10-07T04:00:00Z","v":21236,"vw":34.131357},{"c":32.64,"h":34.08,"l":32.5,"n":770,"o":34.08,"t":"2026-10-08T04:00:00Z","v":21633,"vw":33.327563},{"c":32.8947,"h":33.2,"l":32.8947,"n":486,"o":33.16,"t":"2026-10-09T04:00:00Z","v":9512,"vw":33.039967},{"c":32.1725,"h":32.83,"l":32.1501,"n":678,"o":32.83,"t":"2026-10-12T04:00:00Z","v":10947,"vw":32.465759},{"c":32.1982,"h":32.23,"l":31.19,"n":504,"o":31.46,"t":"2026-10-13T04:00:00Z","v":11812,"vw":31.941754},{"c":30.89,"h":31.86,"l":30.68,"n":1124,"o":31.77,"t":"2026-10-14T04:00:00Z","v":26654,"vw":31.050724},{"c":30.7228,"h":30.75,"l":29.76,"n":933,"o":30.01,"t":"2026-10-15T04:00:00Z","v":30116,"vw":30.30048},{"c":29.1148,"h":30.2053,"l":29.1148,"n":1214,"o":30.01,"t":"2026-10-16T04:00:00Z","v":25161,"vw":29.595927},{"c":29.4293,"h":29.94,"l":29.31,"n":547,"o":29.94,"t":"2026-10-19T04:00:00Z","v":14073,"vw":29.591601},{"c":29.34,"h":29.83,"l":29,"n":591,"o":29.32,"t":"2026-10-20T04:00:00Z","v":18889,"vw":29.407176},{"c":29.703,"h":29.775,"l":29.355,"n":437,"o":29.57,"t":"2026-10-21T04:00:00Z","v":14959,"vw":29.573428},{"c":28.16,"h":28.895,"l":27.95,"n":1068,"o":28.57,"t":"2026-10-22T04:00:00Z","v":42714,"vw":28.265491}],"volatilityBars":[{"c":33.28,"h":33.28,"l":33.26,"n":18,"o":33.27,"t":"2026-09-21T08:00:00Z","v":1695,"vw":33.266526},{"c":33.81,"h":33.81,"l":33.81,"n":2,"o":33.81,"t":"2026-09-21T10:00:00Z","v":174,"vw":33.81},{"c":33.52,"h":33.52,"l":33.52,"n":1,"o":33.52,"t":"2026-09-21T12:15:00Z","v":130,"vw":33.52},{"c":33.73,"h":33.73,"l":33.73,"n":1,"o":33.73,"t":"2026-09-21T12:45:00Z","v":120,"vw":33.73},{"c":32.885,"h":33.21,"l":32.68,"n":99,"o":33.04,"t":"2026-09-21T13:30:00Z","v":4696,"vw":32.882464},{"c":32.835,"h":33,"l":32.78,"n":49,"o":32.98,"t":"2026-09-21T13:45:00Z","v":2693,"vw":32.91041},{"c":32.9551,"h":32.96,"l":32.91,"n":21,"o":32.9587,"t":"2026-09-21T14:00:00Z","v":1136,"vw":32.949051},{"c":33.01,"h":33.0181,"l":32.88,"n":41,"o":32.88,"t":"2026-09-21T14:15:00Z","v":5832,"vw":32.945763},{"c":33,"h":33.097,"l":32.99,"n":39,"o":33.0399,"t":"2026-09-21T14:30:00Z","v":5081,"vw":33.012995},{"c":33.03,"h":33.03,"l":33.03,"n":9,"o":33.03,"t":"2026-09-21T14:45:00Z","v":517,"vw":33.03},{"c":33.08,"h":33.2,"l":33.08,"n":16,"o":33.1282,"t":"2026-09-21T15:15:00Z","v":3115,"vw":33.142654},{"c":33.1676,"h":33.21,"l":33.0699,"n":5,"o":33.0699,"t":"2026-09-21T16:00:00Z","v":2200,"vw":33.084493},{"c":33.29,"h":33.35,"l":33.2,"n":35,"o":33.23,"t":"2026-09-21T16:15:00Z","v":4805,"vw":33.292714},{"c":33.39,"h":33.395,"l":33.3,"n":10,"o":33.3,"t":"2026-09-21T16:45:00Z","v":1212,"vw":33.349545},{"c":33.36,"h":33.37,"l":33.36,"n":5,"o":33.37,"t":"2026-09-21T17:00:00Z","v":1109,"vw":33.369091},{"c":33.1098,"h":33.2,"l":33.06,"n":29,"o":33.2,"t":"2026-09-21T17:15:00Z","v":8109,"vw":33.095401},{"c":33.165,"h":33.165,"l":33.165,"n":2,"o":33.165,"t":"2026-09-21T17:30:00Z","v":203,"vw":33.165},{"c":33.2851,"h":33.35,"l":33.2851,"n":6,"o":33.35,"t":"2026-09-21T18:00:00Z","v":430,"vw":33.307012},{"c":33.55,"h":33.55,"l":33.47,"n":9,"o":33.47,"t":"2026-09-21T18:30:00Z","v":703,"vw":33.498902},{"c":33.65,"h":33.65,"l":33.525,"n":3,"o":33.525,"t":"2026-09-21T19:00:00Z","v":250,"vw":33.5875},{"c":33.68,"h":33.68,"l":33.68,"n":3,"o":33.68,"t":"2026-09-21T19:15:00Z","v":413,"vw":33.68},{"c":33.55,"h":33.65,"l":33.55,"n":14,"o":33.5501,"t":"2026-09-21T19:30:00Z","v":3741,"vw":33.607421},{"c":33.607,"h":33.607,"l":33.56,"n":4,"o":33.6,"t":"2026-09-21T19:45:00Z","v":594,"vw":33.596796},{"c":33.56,"h":33.56,"l":33.56,"n":4,"o":33.56,"t":"2026-09-21T20:30:00Z","v":152,"vw":33.56},{"c":33.63,"h":33.63,"l":33.63,"n":3,"o":33.63,"t":"2026-09-21T21:15:00Z","v":150,"vw":33.63},{"c":33.65,"h":33.65,"l":33.65,"n":1,"o":33.65,"t":"2026-09-21T21:45:00Z","v":100,"vw":33.65},{"c":33.68,"h":33.68,"l":33.68,"n":2,"o":33.68,"t":"2026-09-21T22:15:00Z","v":221,"vw":33.68},{"c":33.56,"h":33.87,"l":33.44,"n":28,"o":33.65,"t":"2026-09-22T08:00:00Z","v":1343,"vw":33.618151},{"c":33.649,"h":33.649,"l":33.649,"n":2,"o":33.649,"t":"2026-09-22T12:45:00Z","v":105,"vw":33.649},{"c":33.56,"h":33.56,"l":33.39,"n":5,"o":33.39,"t":"2026-09-22T13:15:00Z","v":475,"vw":33.475},{"c":33.49,"h":33.52,"l":33.43,"n":22,"o":33.52,"t":"2026-09-22T13:30:00Z","v":701,"vw":33.459662},{"c":33.32,"h":33.32,"l":33.32,"n":11,"o":33.32,"t":"2026-09-22T13:45:00Z","v":255,"vw":33.32},{"c":33.42,"h":33.46,"l":33.34,"n":14,"o":33.46,"t":"2026-09-22T14:00:00Z","v":1154,"vw":33.430455},{"c":33.639,"h":33.639,"l":33.6385,"n":5,"o":33.6385,"t":"2026-09-22T14:15:00Z","v":1278,"vw":33.63875},{"c":33.6,"h":33.63,"l":33.6,"n":9,"o":33.63,"t":"2026-09-22T14:30:00Z","v":586,"vw":33.624},{"c":33.55,"h":33.55,"l":33.5,"n":10,"o":33.5,"t":"2026-09-22T14:45:00Z","v":609,"vw":33.51},{"c":33.58,"h":33.58,"l":33.55,"n":4,"o":33.55,"t":"2026-09-22T15:15:00Z","v":1474,"vw":33.571398},{"c":33.705,"h":33.705,"l":33.66,"n":8,"o":33.66,"t":"2026-09-22T16:00:00Z","v":739,"vw":33.666438},{"c":33.575,"h":33.575,"l":33.575,"n":3,"o":33.575,"t":"2026-09-22T16:15:00Z","v":354,"vw":33.575},{"c":33.56,"h":33.56,"l":33.56,"n":1,"o":33.56,"t":"2026-09-22T16:30:00Z","v":1000,"vw":33.56},{"c":33.7122,"h":33.7122,"l":33.7122,"n":3,"o":33.7122,"t":"2026-09-22T17:00:00Z","v":106,"vw":33.7122},{"c":33.75,"h":33.75,"l":33.6851,"n":16,"o":33.72,"t":"2026-09-22T17:15:00Z","v":1026,"vw":33.713693},{"c":33.77,"h":33.77,"l":33.73,"n":2,"o":33.73,"t":"2026-09-22T17:30:00Z","v":200,"vw":33.75},{"c":33.74,"h":33.75,"l":33.74,"n":5,"o":33.75,"t":"2026-09-22T18:00:00Z","v":245,"vw":33.745},{"c":33.76,"h":33.79,"l":33.76,"n":4,"o":33.79,"t":"2026-09-22T18:30:00Z","v":994,"vw":33.773639},{"c":33.85,"h":33.85,"l":33.72,"n":5,"o":33.7548,"t":"2026-09-22T19:00:00Z","v":1100,"vw":33.794073},{"c":33.905,"h":33.905,"l":33.905,"n":4,"o":33.905,"t":"2026-09-22T19:15:00Z","v":299,"vw":33.905},{"c":33.91,"h":33.91,"l":33.91,"n":2,"o":33.91,"t":"2026-09-22T19:45:00Z","v":108,"vw":33.91},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-09-22T20:00:00Z","v":200,"vw":34},{"c":33.8,"h":33.8,"l":33.8,"n":1,"o":33.8,"t":"2026-09-22T20:30:00Z","v":268,"vw":33.8},{"c":33.88,"h":33.88,"l":33.88,"n":2,"o":33.88,"t":"2026-09-22T22:30:00Z","v":200,"vw":33.88},{"c":33.59,"h":33.59,"l":33.59,"n":7,"o":33.59,"t":"2026-09-23T11:00:00Z","v":207,"vw":33.59},{"c":33.37,"h":33.37,"l":33.37,"n":3,"o":33.37,"t":"2026-09-23T11:15:00Z","v":109,"vw":33.37},{"c":33.89,"h":33.89,"l":33.89,"n":1,"o":33.89,"t":"2026-09-23T11:45:00Z","v":165,"vw":33.89},{"c":33.85,"h":33.85,"l":33.85,"n":1,"o":33.85,"t":"2026-09-23T12:00:00Z","v":250,"vw":33.85},{"c":33.889,"h":33.889,"l":33.889,"n":1,"o":33.889,"t":"2026-09-23T13:00:00Z","v":100,"vw":33.889},{"c":33.11,"h":33.48,"l":32.931,"n":97,"o":33.44,"t":"2026-09-23T13:30:00Z","v":4757,"vw":33.091205},{"c":33.06,"h":33.19,"l":33.05,"n":15,"o":33.135,"t":"2026-09-23T13:45:00Z","v":615,"vw":33.10963},{"c":32.88,"h":33.06,"l":32.88,"n":28,"o":33.06,"t":"2026-09-23T14:00:00Z","v":1316,"vw":32.984175},{"c":32.8,"h":32.85,"l":32.7701,"n":18,"o":32.7701,"t":"2026-09-23T14:15:00Z","v":1314,"vw":32.784371},{"c":32.765,"h":32.88,"l":32.765,"n":20,"o":32.79,"t":"2026-09-23T14:30:00Z","v":783,"vw":32.81948},{"c":32.9,"h":32.9,"l":32.76,"n":7,"o":32.76,"t":"2026-09-23T14:45:00Z","v":348,"vw":32.842493},{"c":32.98,"h":32.98,"l":32.95,"n":6,"o":32.95,"t":"2026-09-23T15:00:00Z","v":1120,"vw":32.952727},{"c":32.96,"h":32.96,"l":32.89,"n":2,"o":32.89,"t":"2026-09-23T15:15:00Z","v":275,"vw":32.934545},{"c":32.89,"h":32.89,"l":32.89,"n":1,"o":32.89,"t":"2026-09-23T15:30:00Z","v":222,"vw":32.89},{"c":32.81,"h":32.88,"l":32.81,"n":2,"o":32.88,"t":"2026-09-23T16:15:00Z","v":200,"vw":32.845},{"c":32.76,"h":32.82,"l":32.76,"n":10,"o":32.82,"t":"2026-09-23T16:30:00Z","v":218,"vw":32.79},{"c":32.7558,"h":32.7558,"l":32.7558,"n":5,"o":32.7558,"t":"2026-09-23T16:45:00Z","v":157,"vw":32.7558},{"c":32.66,"h":32.7,"l":32.66,"n":24,"o":32.7,"t":"2026-09-23T17:00:00Z","v":528,"vw":32.673333},{"c":32.79,"h":32.79,"l":32.79,"n":1,"o":32.79,"t":"2026-09-23T17:15:00Z","v":100,"vw":32.79},{"c":32.72,"h":32.72,"l":32.72,"n":5,"o":32.72,"t":"2026-09-23T17:30:00Z","v":266,"vw":32.72},{"c":32.73,"h":32.73,"l":32.73,"n":5,"o":32.73,"t":"2026-09-23T18:00:00Z","v":1033,"vw":32.73},{"c":32.765,"h":32.765,"l":32.765,"n":4,"o":32.765,"t":"2026-09-23T18:15:00Z","v":356,"vw":32.765},{"c":32.73,"h":32.73,"l":32.73,"n":3,"o":32.73,"t":"2026-09-23T18:30:00Z","v":119,"vw":32.73},{"c":32.775,"h":32.775,"l":32.775,"n":1,"o":32.775,"t":"2026-09-23T18:45:00Z","v":130,"vw":32.775},{"c":32.71,"h":32.71,"l":32.71,"n":1,"o":32.71,"t":"2026-09-23T19:15:00Z","v":100,"vw":32.71},{"c":32.78,"h":32.78,"l":32.74,"n":5,"o":32.74,"t":"2026-09-23T19:30:00Z","v":408,"vw":32.765},{"c":32.7499,"h":32.7499,"l":32.7499,"n":3,"o":32.7499,"t":"2026-09-23T19:45:00Z","v":159,"vw":32.7499},{"c":32.45,"h":32.45,"l":32.45,"n":24,"o":32.45,"t":"2026-09-24T08:00:00Z","v":276,"vw":32.45},{"c":32.4,"h":32.4,"l":32.4,"n":1,"o":32.4,"t":"2026-09-24T10:30:00Z","v":700,"vw":32.4},{"c":32.38,"h":32.38,"l":32.38,"n":1,"o":32.38,"t":"2026-09-24T11:00:00Z","v":100,"vw":32.38},{"c":32.8,"h":32.8,"l":32.8,"n":1,"o":32.8,"t":"2026-09-24T12:15:00Z","v":100,"vw":32.8},{"c":32.14,"h":32.14,"l":32.14,"n":2,"o":32.14,"t":"2026-09-24T12:30:00Z","v":235,"vw":32.14},{"c":32.25,"h":32.25,"l":32.25,"n":1,"o":32.25,"t":"2026-09-24T13:00:00Z","v":100,"vw":32.25},{"c":32.0297,"h":32.16,"l":31.96,"n":103,"o":32.16,"t":"2026-09-24T13:30:00Z","v":2284,"vw":32.030179},{"c":31.94,"h":32.03,"l":31.94,"n":14,"o":32.03,"t":"2026-09-24T13:45:00Z","v":587,"vw":31.994158},{"c":32.01,"h":32.01,"l":32.01,"n":4,"o":32.01,"t":"2026-09-24T14:00:00Z","v":509,"vw":32.01},{"c":31.99,"h":32.01,"l":31.99,"n":16,"o":32.01,"t":"2026-09-24T14:15:00Z","v":1357,"vw":32.006837},{"c":31.96,"h":32.0611,"l":31.96,"n":16,"o":32,"t":"2026-09-24T14:30:00Z","v":1509,"vw":32.021507},{"c":31.91,"h":32.01,"l":31.91,"n":11,"o":32.01,"t":"2026-09-24T14:45:00Z","v":895,"vw":31.97875},{"c":31.86,"h":31.93,"l":31.86,"n":21,"o":31.895,"t":"2026-09-24T15:00:00Z","v":968,"vw":31.898974},{"c":31.9115,"h":31.93,"l":31.83,"n":27,"o":31.93,"t":"2026-09-24T15:15:00Z","v":1947,"vw":31.912988},{"c":31.92,"h":31.92,"l":31.92,"n":1,"o":31.92,"t":"2026-09-24T15:30:00Z","v":1000,"vw":31.92},{"c":32.05,"h":32.05,"l":32.05,"n":1,"o":32.05,"t":"2026-09-24T15:45:00Z","v":120,"vw":32.05},{"c":31.9727,"h":31.9727,"l":31.95,"n":3,"o":31.95,"t":"2026-09-24T16:00:00Z","v":274,"vw":31.964385},{"c":32.05,"h":32.05,"l":32.05,"n":4,"o":32.05,"t":"2026-09-24T16:15:00Z","v":154,"vw":32.05},{"c":32.36,"h":32.39,"l":32.32,"n":11,"o":32.325,"t":"2026-09-24T17:00:00Z","v":1236,"vw":32.371269},{"c":32.25,"h":32.25,"l":32.25,"n":4,"o":32.25,"t":"2026-09-24T17:15:00Z","v":186,"vw":32.25},{"c":32.14,"h":32.23,"l":32.14,"n":7,"o":32.17,"t":"2026-09-24T17:45:00Z","v":1031,"vw":32.152371},{"c":32.07,"h":32.11,"l":32.07,"n":2,"o":32.11,"t":"2026-09-24T18:00:00Z","v":300,"vw":32.096667},{"c":32.16,"h":32.19,"l":32.13,"n":10,"o":32.19,"t":"2026-09-24T18:30:00Z","v":1688,"vw":32.181903},{"c":32.21,"h":32.21,"l":32.18,"n":10,"o":32.18,"t":"2026-09-24T18:45:00Z","v":1248,"vw":32.207288},{"c":32.22,"h":32.22,"l":32.11,"n":8,"o":32.11,"t":"2026-09-24T19:45:00Z","v":801,"vw":32.124745},{"c":32.85,"h":32.85,"l":32.85,"n":1,"o":32.85,"t":"2026-09-24T20:00:00Z","v":172,"vw":32.85},{"c":32.22,"h":32.22,"l":32.22,"n":1,"o":32.22,"t":"2026-09-24T20:15:00Z","v":626,"vw":32.22},{"c":32.7,"h":32.7,"l":32.7,"n":1,"o":32.7,"t":"2026-09-25T08:30:00Z","v":1262,"vw":32.7},{"c":32.56,"h":32.56,"l":32.56,"n":7,"o":32.56,"t":"2026-09-25T09:45:00Z","v":500,"vw":32.56},{"c":32.6,"h":32.6,"l":32.6,"n":4,"o":32.6,"t":"2026-09-25T13:15:00Z","v":107,"vw":32.6},{"c":32.56,"h":32.62,"l":32.38,"n":43,"o":32.38,"t":"2026-09-25T13:30:00Z","v":1085,"vw":32.481426},{"c":32.56,"h":32.56,"l":32.54,"n":5,"o":32.54,"t":"2026-09-25T13:45:00Z","v":1477,"vw":32.557281},{"c":32.32,"h":32.4537,"l":32.32,"n":11,"o":32.4537,"t":"2026-09-25T14:00:00Z","v":722,"vw":32.414138},{"c":32.21,"h":32.21,"l":32.21,"n":4,"o":32.21,"t":"2026-09-25T14:30:00Z","v":614,"vw":32.21},{"c":32.41,"h":32.41,"l":32.41,"n":3,"o":32.41,"t":"2026-09-25T14:45:00Z","v":206,"vw":32.41},{"c":32.33,"h":32.33,"l":32.33,"n":2,"o":32.33,"t":"2026-09-25T15:00:00Z","v":125,"vw":32.33},{"c":32.325,"h":32.325,"l":32.325,"n":5,"o":32.325,"t":"2026-09-25T15:15:00Z","v":178,"vw":32.325},{"c":32.4,"h":32.41,"l":32.4,"n":3,"o":32.41,"t":"2026-09-25T15:45:00Z","v":1101,"vw":32.400909},{"c":32.57,"h":32.57,"l":32.495,"n":5,"o":32.495,"t":"2026-09-25T16:00:00Z","v":402,"vw":32.516994},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-09-25T16:15:00Z","v":300,"vw":32.5},{"c":32.45,"h":32.45,"l":32.45,"n":1,"o":32.45,"t":"2026-09-25T17:00:00Z","v":100,"vw":32.45},{"c":32.4837,"h":32.4837,"l":32.4837,"n":1,"o":32.4837,"t":"2026-09-25T17:30:00Z","v":200,"vw":32.4837},{"c":32.48,"h":32.48,"l":32.48,"n":1,"o":32.48,"t":"2026-09-25T17:45:00Z","v":100,"vw":32.48},{"c":32.52,"h":32.5499,"l":32.5,"n":8,"o":32.5,"t":"2026-09-25T18:00:00Z","v":2165,"vw":32.504578},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-09-25T18:15:00Z","v":108,"vw":32.5},{"c":32.3801,"h":32.42,"l":32.3801,"n":7,"o":32.42,"t":"2026-09-25T18:45:00Z","v":441,"vw":32.402706},{"c":32.42,"h":32.42,"l":32.38,"n":8,"o":32.38,"t":"2026-09-25T19:00:00Z","v":785,"vw":32.385333},{"c":32.475,"h":32.5,"l":32.45,"n":7,"o":32.45,"t":"2026-09-25T19:45:00Z","v":1021,"vw":32.471304},{"c":32.4,"h":32.48,"l":32.4,"n":4,"o":32.48,"t":"2026-09-25T20:00:00Z","v":453,"vw":32.435556},{"c":31.8,"h":31.8,"l":31.79,"n":14,"o":31.79,"t":"2026-09-28T08:00:00Z","v":1154,"vw":31.799091},{"c":31.75,"h":31.75,"l":31.75,"n":2,"o":31.75,"t":"2026-09-28T08:45:00Z","v":400,"vw":31.75},{"c":32.342,"h":32.342,"l":31.76,"n":8,"o":31.76,"t":"2026-09-28T11:00:00Z","v":262,"vw":32.051},{"c":31.99,"h":31.99,"l":31.99,"n":3,"o":31.99,"t":"2026-09-28T12:00:00Z","v":144,"vw":31.99},{"c":32.73,"h":32.73,"l":32.23,"n":3,"o":32.23,"t":"2026-09-28T12:15:00Z","v":201,"vw":32.48},{"c":32.18,"h":32.26,"l":32.14,"n":43,"o":32.14,"t":"2026-09-28T13:30:00Z","v":1361,"vw":32.167906},{"c":32.14,"h":32.25,"l":32.07,"n":9,"o":32.07,"t":"2026-09-28T13:45:00Z","v":623,"vw":32.19162},{"c":31.94,"h":32,"l":31.94,"n":20,"o":32,"t":"2026-09-28T14:00:00Z","v":774,"vw":31.952385},{"c":32.045,"h":32.06,"l":32.01,"n":15,"o":32.045,"t":"2026-09-28T14:15:00Z","v":1021,"vw":32.039},{"c":32.06,"h":32.06,"l":32.06,"n":2,"o":32.06,"t":"2026-09-28T14:30:00Z","v":152,"vw":32.06},{"c":31.77,"h":31.77,"l":31.75,"n":8,"o":31.75,"t":"2026-09-28T14:45:00Z","v":264,"vw":31.75885},{"c":32.05,"h":32.05,"l":32.05,"n":1,"o":32.05,"t":"2026-09-28T16:15:00Z","v":115,"vw":32.05},{"c":32.0706,"h":32.0706,"l":32.0706,"n":2,"o":32.0706,"t":"2026-09-28T16:30:00Z","v":283,"vw":32.0706},{"c":32.04,"h":32.04,"l":32.04,"n":2,"o":32.04,"t":"2026-09-28T16:45:00Z","v":414,"vw":32.04},{"c":32.005,"h":32.005,"l":32.005,"n":1,"o":32.005,"t":"2026-09-28T18:30:00Z","v":300,"vw":32.005},{"c":31.99,"h":32.04,"l":31.99,"n":3,"o":32.04,"t":"2026-09-28T18:45:00Z","v":3215,"vw":31.993315},{"c":31.99,"h":31.99,"l":31.99,"n":1,"o":31.99,"t":"2026-09-28T19:00:00Z","v":100,"vw":31.99},{"c":31.9,"h":31.9,"l":31.9,"n":6,"o":31.9,"t":"2026-09-28T19:15:00Z","v":143,"vw":31.9},{"c":31.83,"h":31.83,"l":31.83,"n":8,"o":31.83,"t":"2026-09-28T19:30:00Z","v":319,"vw":31.83},{"c":31.84,"h":31.89,"l":31.8115,"n":12,"o":31.82,"t":"2026-09-28T19:45:00Z","v":921,"vw":31.842688},{"c":32.6,"h":32.6,"l":32.5,"n":10,"o":32.5,"t":"2026-09-29T13:15:00Z","v":587,"vw":32.553139},{"c":32.73,"h":33,"l":32.52,"n":69,"o":32.52,"t":"2026-09-29T13:30:00Z","v":6294,"vw":32.887389},{"c":32.9,"h":32.94,"l":32.82,"n":19,"o":32.82,"t":"2026-09-29T13:45:00Z","v":2827,"vw":32.837079},{"c":32.85,"h":33.06,"l":32.85,"n":15,"o":33.06,"t":"2026-09-29T14:00:00Z","v":951,"vw":32.994706},{"c":33.09,"h":33.09,"l":32.805,"n":13,"o":32.805,"t":"2026-09-29T14:15:00Z","v":2120,"vw":33.000429},{"c":33.16,"h":33.18,"l":33.0801,"n":16,"o":33.0801,"t":"2026-09-29T14:30:00Z","v":2055,"vw":33.120296},{"c":33.145,"h":33.145,"l":33,"n":12,"o":33.1,"t":"2026-09-29T14:45:00Z","v":1243,"vw":33.122628},{"c":33.05,"h":33.06,"l":32.96,"n":16,"o":33.06,"t":"2026-09-29T15:00:00Z","v":3718,"vw":33.031398},{"c":32.72,"h":33.05,"l":32.72,"n":8,"o":33.05,"t":"2026-09-29T15:15:00Z","v":329,"vw":32.87942},{"c":32.81,"h":32.89,"l":32.77,"n":14,"o":32.8468,"t":"2026-09-29T15:30:00Z","v":2785,"vw":32.834655},{"c":32.79,"h":32.79,"l":32.79,"n":3,"o":32.79,"t":"2026-09-29T15:45:00Z","v":161,"vw":32.79},{"c":32.64,"h":32.71,"l":32.64,"n":9,"o":32.71,"t":"2026-09-29T16:15:00Z","v":955,"vw":32.652375},{"c":32.66,"h":32.66,"l":32.66,"n":7,"o":32.66,"t":"2026-09-29T16:45:00Z","v":750,"vw":32.66},{"c":32.47,"h":32.48,"l":32.47,"n":2,"o":32.48,"t":"2026-09-29T18:15:00Z","v":200,"vw":32.475},{"c":32.53,"h":32.5713,"l":32.53,"n":2,"o":32.5713,"t":"2026-09-29T18:30:00Z","v":250,"vw":32.54652},{"c":32.69,"h":32.69,"l":32.69,"n":2,"o":32.69,"t":"2026-09-29T19:00:00Z","v":315,"vw":32.69},{"c":32.5,"h":32.5,"l":32.5,"n":4,"o":32.5,"t":"2026-09-29T19:15:00Z","v":103,"vw":32.5},{"c":32.52,"h":32.52,"l":32.52,"n":6,"o":32.52,"t":"2026-09-29T19:30:00Z","v":486,"vw":32.52},{"c":32.53,"h":32.53,"l":32.53,"n":5,"o":32.53,"t":"2026-09-29T20:00:00Z","v":111,"vw":32.53},{"c":32.85,"h":32.85,"l":32.85,"n":1,"o":32.85,"t":"2026-09-29T23:45:00Z","v":100,"vw":32.85},{"c":32.69,"h":32.69,"l":32.69,"n":1,"o":32.69,"t":"2026-09-30T13:15:00Z","v":100,"vw":32.69},{"c":32.5,"h":32.5,"l":32.5,"n":15,"o":32.5,"t":"2026-09-30T13:30:00Z","v":2510,"vw":32.5},{"c":32.36,"h":32.45,"l":32.36,"n":9,"o":32.45,"t":"2026-09-30T13:45:00Z","v":3782,"vw":32.362957},{"c":32.4,"h":32.5,"l":32.4,"n":13,"o":32.5,"t":"2026-09-30T14:00:00Z","v":997,"vw":32.421765},{"c":32.385,"h":32.385,"l":32.385,"n":9,"o":32.385,"t":"2026-09-30T14:15:00Z","v":399,"vw":32.385},{"c":32.324,"h":32.324,"l":32.324,"n":1,"o":32.324,"t":"2026-09-30T14:30:00Z","v":100,"vw":32.324},{"c":32.4,"h":32.4,"l":32.311,"n":7,"o":32.32,"t":"2026-09-30T14:45:00Z","v":1508,"vw":32.3854},{"c":32.375,"h":32.375,"l":32.375,"n":1,"o":32.375,"t":"2026-09-30T15:00:00Z","v":150,"vw":32.375},{"c":32.225,"h":32.225,"l":32.225,"n":2,"o":32.225,"t":"2026-09-30T15:15:00Z","v":102,"vw":32.225},{"c":32.4001,"h":32.4001,"l":32.4001,"n":1,"o":32.4001,"t":"2026-09-30T15:30:00Z","v":250,"vw":32.4001},{"c":32.35,"h":32.35,"l":32.35,"n":3,"o":32.35,"t":"2026-09-30T16:00:00Z","v":461,"vw":32.35},{"c":32.35,"h":32.35,"l":32.35,"n":1,"o":32.35,"t":"2026-09-30T16:15:00Z","v":203,"vw":32.35},{"c":32.2804,"h":32.2804,"l":32.2,"n":4,"o":32.2,"t":"2026-09-30T16:30:00Z","v":315,"vw":32.2268},{"c":32.27,"h":32.27,"l":32.27,"n":1,"o":32.27,"t":"2026-09-30T17:30:00Z","v":150,"vw":32.27},{"c":32.36,"h":32.36,"l":32.36,"n":4,"o":32.36,"t":"2026-09-30T18:30:00Z","v":550,"vw":32.36},{"c":32.2731,"h":32.2731,"l":32.2731,"n":2,"o":32.2731,"t":"2026-09-30T18:45:00Z","v":376,"vw":32.2731},{"c":32.34,"h":32.34,"l":32.34,"n":2,"o":32.34,"t":"2026-09-30T19:00:00Z","v":1001,"vw":32.34},{"c":32.2656,"h":32.2656,"l":32.26,"n":8,"o":32.26,"t":"2026-09-30T19:15:00Z","v":1134,"vw":32.260831},{"c":32.09,"h":32.15,"l":32,"n":31,"o":32.15,"t":"2026-09-30T19:45:00Z","v":715,"vw":32.090715},{"c":32.25,"h":32.25,"l":32.25,"n":5,"o":32.25,"t":"2026-10-01T10:00:00Z","v":512,"vw":32.25},{"c":32,"h":32.34,"l":32,"n":39,"o":32.3,"t":"2026-10-01T13:30:00Z","v":5614,"vw":32.202292},{"c":32.17,"h":32.17,"l":32.145,"n":9,"o":32.145,"t":"2026-10-01T13:45:00Z","v":432,"vw":32.16122},{"c":31.6921,"h":31.9,"l":31.6921,"n":41,"o":31.9,"t":"2026-10-01T14:00:00Z","v":2256,"vw":31.786768},{"c":31.61,"h":31.68,"l":31.61,"n":13,"o":31.68,"t":"2026-10-01T14:15:00Z","v":422,"vw":31.635106},{"c":31.7,"h":31.745,"l":31.7,"n":13,"o":31.745,"t":"2026-10-01T14:30:00Z","v":2798,"vw":31.712263},{"c":31.54,"h":31.56,"l":31.54,"n":18,"o":31.56,"t":"2026-10-01T14:45:00Z","v":724,"vw":31.55085},{"c":31.471,"h":31.53,"l":31.471,"n":24,"o":31.5,"t":"2026-10-01T15:00:00Z","v":876,"vw":31.499429},{"c":31.575,"h":31.575,"l":31.575,"n":2,"o":31.575,"t":"2026-10-01T16:00:00Z","v":1191,"vw":31.575},{"c":31.6345,"h":31.68,"l":31.5401,"n":13,"o":31.68,"t":"2026-10-01T16:15:00Z","v":781,"vw":31.601417},{"c":31.665,"h":31.7,"l":31.665,"n":2,"o":31.7,"t":"2026-10-01T16:30:00Z","v":700,"vw":31.695},{"c":31.88,"h":31.9,"l":31.83,"n":9,"o":31.83,"t":"2026-10-01T17:30:00Z","v":1142,"vw":31.852435},{"c":31.69,"h":31.8,"l":31.69,"n":8,"o":31.8,"t":"2026-10-01T17:45:00Z","v":807,"vw":31.781902},{"c":31.69,"h":31.69,"l":31.69,"n":2,"o":31.69,"t":"2026-10-01T18:00:00Z","v":115,"vw":31.69},{"c":31.63,"h":31.63,"l":31.63,"n":1,"o":31.63,"t":"2026-10-01T18:15:00Z","v":189,"vw":31.63},{"c":31.59,"h":31.705,"l":31.59,"n":9,"o":31.705,"t":"2026-10-01T19:00:00Z","v":389,"vw":31.672143},{"c":31.49,"h":31.54,"l":31.49,"n":24,"o":31.54,"t":"2026-10-01T19:30:00Z","v":782,"vw":31.502},{"c":31.17,"h":31.4,"l":31.17,"n":86,"o":31.4,"t":"2026-10-01T19:45:00Z","v":2969,"vw":31.311284},{"c":31.91,"h":31.91,"l":31.91,"n":2,"o":31.91,"t":"2026-10-01T20:00:00Z","v":230,"vw":31.91},{"c":31.3,"h":31.3,"l":31.3,"n":11,"o":31.3,"t":"2026-10-01T23:00:00Z","v":435,"vw":31.3},{"c":31.99,"h":32,"l":31.99,"n":2,"o":32,"t":"2026-10-02T12:30:00Z","v":780,"vw":31.997436},{"c":31.9813,"h":32.055,"l":31.6,"n":58,"o":31.895,"t":"2026-10-02T13:30:00Z","v":1718,"vw":31.83502},{"c":32.0502,"h":32.3,"l":32.0502,"n":8,"o":32.25,"t":"2026-10-02T13:45:00Z","v":673,"vw":32.150113},{"c":32.42,"h":32.43,"l":32.34,"n":28,"o":32.37,"t":"2026-10-02T14:00:00Z","v":5748,"vw":32.400748},{"c":32.5402,"h":32.55,"l":32.41,"n":28,"o":32.43,"t":"2026-10-02T14:15:00Z","v":5934,"vw":32.486768},{"c":32.66,"h":32.6695,"l":32.5206,"n":30,"o":32.6,"t":"2026-10-02T14:30:00Z","v":1925,"vw":32.621376},{"c":32.25,"h":32.38,"l":32.25,"n":12,"o":32.38,"t":"2026-10-02T15:00:00Z","v":1546,"vw":32.3299},{"c":32.1,"h":32.23,"l":32.1,"n":4,"o":32.23,"t":"2026-10-02T15:15:00Z","v":345,"vw":32.158635},{"c":32.265,"h":32.33,"l":32.17,"n":6,"o":32.17,"t":"2026-10-02T15:30:00Z","v":797,"vw":32.265403},{"c":32.3203,"h":32.3203,"l":32.27,"n":18,"o":32.27,"t":"2026-10-02T15:45:00Z","v":3515,"vw":32.310529},{"c":32.48,"h":32.48,"l":32.44,"n":3,"o":32.44,"t":"2026-10-02T16:00:00Z","v":209,"vw":32.460676},{"c":32.375,"h":32.415,"l":32.375,"n":6,"o":32.415,"t":"2026-10-02T16:30:00Z","v":1141,"vw":32.378636},{"c":32.365,"h":32.365,"l":32.365,"n":1,"o":32.365,"t":"2026-10-02T17:00:00Z","v":100,"vw":32.365},{"c":32.13,"h":32.13,"l":32.13,"n":1,"o":32.13,"t":"2026-10-02T17:30:00Z","v":100,"vw":32.13},{"c":32.221,"h":32.221,"l":32.215,"n":4,"o":32.215,"t":"2026-10-02T17:45:00Z","v":957,"vw":32.215648},{"c":32.34,"h":32.34,"l":32.34,"n":1,"o":32.34,"t":"2026-10-02T18:00:00Z","v":437,"vw":32.34},{"c":32.3697,"h":32.3697,"l":32.3697,"n":3,"o":32.3697,"t":"2026-10-02T18:15:00Z","v":107,"vw":32.3697},{"c":32.505,"h":32.505,"l":32.34,"n":7,"o":32.4,"t":"2026-10-02T18:30:00Z","v":1941,"vw":32.45875},{"c":32.57,"h":32.57,"l":32.46,"n":3,"o":32.46,"t":"2026-10-02T18:45:00Z","v":211,"vw":32.512381},{"c":32.45,"h":32.45,"l":32.42,"n":7,"o":32.43,"t":"2026-10-02T19:00:00Z","v":920,"vw":32.429402},{"c":32.5,"h":32.5,"l":32.42,"n":5,"o":32.42,"t":"2026-10-02T19:15:00Z","v":351,"vw":32.47043},{"c":32.57,"h":32.57,"l":32.5,"n":6,"o":32.5,"t":"2026-10-02T19:30:00Z","v":722,"vw":32.52},{"c":32.53,"h":32.53,"l":32.525,"n":3,"o":32.525,"t":"2026-10-02T19:45:00Z","v":911,"vw":32.527593},{"c":32.45,"h":32.52,"l":32.45,"n":14,"o":32.52,"t":"2026-10-05T08:00:00Z","v":1047,"vw":32.465556},{"c":32.13,"h":32.13,"l":32.13,"n":3,"o":32.13,"t":"2026-10-05T11:15:00Z","v":113,"vw":32.13},{"c":32.3782,"h":32.5388,"l":32.3782,"n":19,"o":32.39,"t":"2026-10-05T13:30:00Z","v":920,"vw":32.414049},{"c":32.48,"h":32.48,"l":32.48,"n":2,"o":32.48,"t":"2026-10-05T13:45:00Z","v":200,"vw":32.48},{"c":32.5103,"h":32.5103,"l":32.5103,"n":4,"o":32.5103,"t":"2026-10-05T14:00:00Z","v":158,"vw":32.5103},{"c":32.69,"h":32.71,"l":32.595,"n":10,"o":32.595,"t":"2026-10-05T14:15:00Z","v":545,"vw":32.64875},{"c":33,"h":33,"l":32.93,"n":14,"o":32.96,"t":"2026-10-05T14:30:00Z","v":1409,"vw":32.961258},{"c":32.91,"h":32.91,"l":32.78,"n":9,"o":32.78,"t":"2026-10-05T14:45:00Z","v":1758,"vw":32.806582},{"c":32.96,"h":32.96,"l":32.96,"n":2,"o":32.96,"t":"2026-10-05T15:00:00Z","v":101,"vw":32.96},{"c":32.87,"h":32.9999,"l":32.87,"n":5,"o":32.9999,"t":"2026-10-05T15:30:00Z","v":609,"vw":32.93495},{"c":32.85,"h":32.85,"l":32.85,"n":4,"o":32.85,"t":"2026-10-05T16:00:00Z","v":201,"vw":32.85},{"c":32.85,"h":32.85,"l":32.85,"n":1,"o":32.85,"t":"2026-10-05T16:15:00Z","v":250,"vw":32.85},{"c":33.025,"h":33.025,"l":33,"n":7,"o":33,"t":"2026-10-05T16:45:00Z","v":399,"vw":33.009652},{"c":33.03,"h":33.03,"l":33.03,"n":3,"o":33.03,"t":"2026-10-05T17:00:00Z","v":104,"vw":33.03},{"c":33.1,"h":33.1,"l":33.08,"n":6,"o":33.08,"t":"2026-10-05T17:15:00Z","v":378,"vw":33.094286},{"c":33.08,"h":33.08,"l":33.08,"n":2,"o":33.08,"t":"2026-10-05T17:45:00Z","v":101,"vw":33.08},{"c":32.98,"h":32.98,"l":32.98,"n":3,"o":32.98,"t":"2026-10-05T18:00:00Z","v":114,"vw":32.98},{"c":33.1,"h":33.1,"l":33.1,"n":4,"o":33.1,"t":"2026-10-05T19:00:00Z","v":106,"vw":33.1},{"c":33.05,"h":33.05,"l":33.05,"n":1,"o":33.05,"t":"2026-10-05T19:30:00Z","v":100,"vw":33.05},{"c":32.89,"h":33.049,"l":32.89,"n":5,"o":33.049,"t":"2026-10-05T19:45:00Z","v":746,"vw":32.92078},{"c":32.4,"h":32.4,"l":32.4,"n":1,"o":32.4,"t":"2026-10-05T20:00:00Z","v":650,"vw":32.4},{"c":32.95,"h":32.95,"l":32.95,"n":2,"o":32.95,"t":"2026-10-05T21:30:00Z","v":293,"vw":32.95},{"c":33.02,"h":33.02,"l":33.02,"n":2,"o":33.02,"t":"2026-10-05T22:45:00Z","v":200,"vw":33.02},{"c":33.4,"h":33.4,"l":33.4,"n":2,"o":33.4,"t":"2026-10-06T11:15:00Z","v":105,"vw":33.4},{"c":33.3,"h":33.31,"l":33.3,"n":4,"o":33.31,"t":"2026-10-06T12:30:00Z","v":500,"vw":33.304},{"c":33.25,"h":33.25,"l":33.2,"n":4,"o":33.2,"t":"2026-10-06T13:00:00Z","v":4300,"vw":33.224419},{"c":33.42,"h":33.42,"l":33.42,"n":6,"o":33.42,"t":"2026-10-06T13:15:00Z","v":115,"vw":33.42},{"c":33.7,"h":33.7,"l":33.36,"n":50,"o":33.36,"t":"2026-10-06T13:30:00Z","v":1708,"vw":33.490048},{"c":33.93,"h":33.98,"l":33.72,"n":40,"o":33.72,"t":"2026-10-06T13:45:00Z","v":2597,"vw":33.853418},{"c":34.49,"h":34.6,"l":34.04,"n":50,"o":34.06,"t":"2026-10-06T14:00:00Z","v":3008,"vw":34.234351},{"c":34.545,"h":34.6,"l":34.545,"n":5,"o":34.6,"t":"2026-10-06T14:15:00Z","v":551,"vw":34.578},{"c":34.56,"h":34.56,"l":34.3001,"n":36,"o":34.36,"t":"2026-10-06T14:30:00Z","v":3534,"vw":34.378196},{"c":34.66,"h":34.66,"l":34.53,"n":17,"o":34.53,"t":"2026-10-06T14:45:00Z","v":1306,"vw":34.573564},{"c":34.61,"h":34.66,"l":34.61,"n":17,"o":34.66,"t":"2026-10-06T15:00:00Z","v":2709,"vw":34.648053},{"c":34.74,"h":34.74,"l":34.65,"n":17,"o":34.65,"t":"2026-10-06T15:15:00Z","v":4255,"vw":34.68057},{"c":34.67,"h":34.7,"l":34.65,"n":19,"o":34.665,"t":"2026-10-06T15:30:00Z","v":1077,"vw":34.672214},{"c":34.71,"h":34.73,"l":34.67,"n":6,"o":34.67,"t":"2026-10-06T15:45:00Z","v":3535,"vw":34.691229},{"c":34.74,"h":34.7434,"l":34.74,"n":4,"o":34.7434,"t":"2026-10-06T16:00:00Z","v":343,"vw":34.741178},{"c":34.71,"h":34.725,"l":34.65,"n":27,"o":34.6904,"t":"2026-10-06T16:15:00Z","v":5224,"vw":34.673142},{"c":34.7,"h":34.71,"l":34.7,"n":3,"o":34.71,"t":"2026-10-06T16:30:00Z","v":282,"vw":34.704382},{"c":34.65,"h":34.65,"l":34.65,"n":2,"o":34.65,"t":"2026-10-06T16:45:00Z","v":295,"vw":34.65},{"c":34.551,"h":34.581,"l":34.55,"n":18,"o":34.581,"t":"2026-10-06T17:00:00Z","v":906,"vw":34.55892},{"c":34.83,"h":34.83,"l":34.71,"n":10,"o":34.71,"t":"2026-10-06T17:15:00Z","v":1239,"vw":34.730979},{"c":34.87,"h":34.87,"l":34.87,"n":3,"o":34.87,"t":"2026-10-06T17:30:00Z","v":319,"vw":34.87},{"c":34.79,"h":35.0155,"l":34.79,"n":17,"o":35.0155,"t":"2026-10-06T17:45:00Z","v":1270,"vw":34.913629},{"c":34.84,"h":34.84,"l":34.79,"n":4,"o":34.79,"t":"2026-10-06T18:00:00Z","v":424,"vw":34.825629},{"c":34.775,"h":34.775,"l":34.775,"n":1,"o":34.775,"t":"2026-10-06T18:30:00Z","v":200,"vw":34.775},{"c":34.68,"h":34.68,"l":34.68,"n":2,"o":34.68,"t":"2026-10-06T19:00:00Z","v":250,"vw":34.68},{"c":34.7,"h":34.7,"l":34.7,"n":1,"o":34.7,"t":"2026-10-06T19:15:00Z","v":263,"vw":34.7},{"c":34.5,"h":34.5,"l":34.5,"n":5,"o":34.5,"t":"2026-10-06T19:45:00Z","v":473,"vw":34.5},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-10-06T20:15:00Z","v":400,"vw":34.5},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-10-06T23:00:00Z","v":500,"vw":34.5},{"c":34.55,"h":34.55,"l":34.55,"n":5,"o":34.55,"t":"2026-10-07T08:00:00Z","v":121,"vw":34.55},{"c":33.74,"h":34.33,"l":33.74,"n":61,"o":34.105,"t":"2026-10-07T13:30:00Z","v":3158,"vw":33.96938},{"c":33.9118,"h":33.975,"l":33.91,"n":12,"o":33.91,"t":"2026-10-07T13:45:00Z","v":600,"vw":33.928793},{"c":33.94,"h":33.99,"l":33.92,"n":25,"o":33.95,"t":"2026-10-07T14:15:00Z","v":3831,"vw":33.927254},{"c":34.05,"h":34.05,"l":34.05,"n":1,"o":34.05,"t":"2026-10-07T14:30:00Z","v":100,"vw":34.05},{"c":34.005,"h":34.005,"l":34.005,"n":1,"o":34.005,"t":"2026-10-07T14:45:00Z","v":100,"vw":34.005},{"c":34.02,"h":34.1,"l":34.02,"n":5,"o":34.1,"t":"2026-10-07T15:00:00Z","v":619,"vw":34.059322},{"c":34.18,"h":34.18,"l":34.18,"n":3,"o":34.18,"t":"2026-10-07T15:30:00Z","v":219,"vw":34.18},{"c":34.31,"h":34.31,"l":34.31,"n":4,"o":34.31,"t":"2026-10-07T15:45:00Z","v":300,"vw":34.31},{"c":34.39,"h":34.39,"l":34.325,"n":8,"o":34.325,"t":"2026-10-07T16:15:00Z","v":733,"vw":34.337964},{"c":34.1584,"h":34.23,"l":34.13,"n":12,"o":34.23,"t":"2026-10-07T16:30:00Z","v":1119,"vw":34.168563},{"c":34.2,"h":34.25,"l":34.2,"n":3,"o":34.25,"t":"2026-10-07T16:45:00Z","v":201,"vw":34.225},{"c":34.25,"h":34.25,"l":34.25,"n":1,"o":34.25,"t":"2026-10-07T17:30:00Z","v":100,"vw":34.25},{"c":34.2399,"h":34.2399,"l":34.2399,"n":2,"o":34.2399,"t":"2026-10-07T18:15:00Z","v":147,"vw":34.2399},{"c":34.22,"h":34.22,"l":34.22,"n":1,"o":34.22,"t":"2026-10-07T18:45:00Z","v":135,"vw":34.22},{"c":34.23,"h":34.23,"l":34.23,"n":2,"o":34.23,"t":"2026-10-07T19:00:00Z","v":162,"vw":34.23},{"c":34.38,"h":34.38,"l":34.335,"n":10,"o":34.335,"t":"2026-10-07T19:45:00Z","v":4143,"vw":34.378689},{"c":34,"h":34,"l":34,"n":2,"o":34,"t":"2026-10-07T20:45:00Z","v":160,"vw":34},{"c":34.66,"h":34.7,"l":34.66,"n":8,"o":34.7,"t":"2026-10-07T22:15:00Z","v":950,"vw":34.68},{"c":34.02,"h":34.02,"l":34.02,"n":1,"o":34.02,"t":"2026-10-07T22:30:00Z","v":200,"vw":34.02},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-10-08T08:30:00Z","v":200,"vw":34.5},{"c":34.01,"h":34.01,"l":34.01,"n":2,"o":34.01,"t":"2026-10-08T13:00:00Z","v":300,"vw":34.01},{"c":33.82,"h":34.08,"l":33.82,"n":18,"o":34.08,"t":"2026-10-08T13:30:00Z","v":601,"vw":33.942288},{"c":33.5755,"h":33.5755,"l":33.45,"n":25,"o":33.5,"t":"2026-10-08T13:45:00Z","v":1053,"vw":33.535963},{"c":33.62,"h":33.62,"l":33.56,"n":13,"o":33.56,"t":"2026-10-08T14:00:00Z","v":1401,"vw":33.606154},{"c":33.8382,"h":33.8382,"l":33.73,"n":6,"o":33.73,"t":"2026-10-08T14:15:00Z","v":264,"vw":33.783039},{"c":33.87,"h":33.95,"l":33.87,"n":7,"o":33.95,"t":"2026-10-08T15:00:00Z","v":817,"vw":33.902053},{"c":34.025,"h":34.025,"l":34.025,"n":1,"o":34.025,"t":"2026-10-08T15:30:00Z","v":300,"vw":34.025},{"c":34,"h":34,"l":34,"n":4,"o":34,"t":"2026-10-08T15:45:00Z","v":1640,"vw":34},{"c":33.97,"h":33.97,"l":33.97,"n":3,"o":33.97,"t":"2026-10-08T16:00:00Z","v":1060,"vw":33.97},{"c":34.0694,"h":34.0694,"l":34.0694,"n":2,"o":34.0694,"t":"2026-10-08T16:30:00Z","v":128,"vw":34.0694},{"c":33.28,"h":34.034,"l":33.28,"n":28,"o":34.034,"t":"2026-10-08T16:45:00Z","v":1255,"vw":33.443828},{"c":33.265,"h":33.265,"l":33.175,"n":5,"o":33.175,"t":"2026-10-08T17:00:00Z","v":422,"vw":33.235},{"c":33.12,"h":33.15,"l":33.12,"n":4,"o":33.15,"t":"2026-10-08T17:15:00Z","v":206,"vw":33.135},{"c":33.05,"h":33.11,"l":33.01,"n":13,"o":33.11,"t":"2026-10-08T17:30:00Z","v":790,"vw":33.050299},{"c":33.03,"h":33.03,"l":33.03,"n":1,"o":33.03,"t":"2026-10-08T17:45:00Z","v":100,"vw":33.03},{"c":32.87,"h":32.93,"l":32.805,"n":11,"o":32.91,"t":"2026-10-08T18:00:00Z","v":1528,"vw":32.859252},{"c":32.965,"h":32.965,"l":32.96,"n":5,"o":32.96,"t":"2026-10-08T18:15:00Z","v":709,"vw":32.960833},{"c":32.8,"h":32.8,"l":32.67,"n":12,"o":32.8,"t":"2026-10-08T18:30:00Z","v":1377,"vw":32.782642},{"c":32.72,"h":32.72,"l":32.72,"n":1,"o":32.72,"t":"2026-10-08T18:45:00Z","v":100,"vw":32.72},{"c":32.5,"h":32.545,"l":32.5,"n":7,"o":32.545,"t":"2026-10-08T19:00:00Z","v":409,"vw":32.53375},{"c":32.5,"h":32.59,"l":32.5,"n":4,"o":32.59,"t":"2026-10-08T19:30:00Z","v":288,"vw":32.532727},{"c":32.64,"h":32.77,"l":32.64,"n":18,"o":32.71,"t":"2026-10-08T19:45:00Z","v":2021,"vw":32.718863},{"c":33.5,"h":33.5,"l":33.5,"n":1,"o":33.5,"t":"2026-10-09T11:45:00Z","v":100,"vw":33.5},{"c":33.14,"h":33.16,"l":33.14,"n":4,"o":33.16,"t":"2026-10-09T13:45:00Z","v":212,"vw":33.149524},{"c":33.06,"h":33.12,"l":33.06,"n":5,"o":33.12,"t":"2026-10-09T14:00:00Z","v":285,"vw":33.09479},{"c":33.13,"h":33.13,"l":33,"n":5,"o":33,"t":"2026-10-09T14:15:00Z","v":527,"vw":33.024857},{"c":33.06,"h":33.06,"l":33.06,"n":1,"o":33.06,"t":"2026-10-09T14:30:00Z","v":100,"vw":33.06},{"c":33.2,"h":33.2,"l":33.2,"n":3,"o":33.2,"t":"2026-10-09T15:00:00Z","v":200,"vw":33.2},{"c":33.15,"h":33.15,"l":33.15,"n":2,"o":33.15,"t":"2026-10-09T15:30:00Z","v":501,"vw":33.15},{"c":33,"h":33.06,"l":33,"n":10,"o":33.06,"t":"2026-10-09T15:45:00Z","v":402,"vw":33.0375},{"c":33.08,"h":33.08,"l":33.07,"n":4,"o":33.07,"t":"2026-10-09T16:15:00Z","v":351,"vw":33.073333},{"c":33,"h":33,"l":32.99,"n":3,"o":32.99,"t":"2026-10-09T17:00:00Z","v":800,"vw":32.99641},{"c":33.07,"h":33.07,"l":33.07,"n":3,"o":33.07,"t":"2026-10-09T17:30:00Z","v":303,"vw":33.07},{"c":33.0799,"h":33.0799,"l":32.98,"n":19,"o":33.05,"t":"2026-10-09T17:45:00Z","v":815,"vw":33.03232},{"c":32.95,"h":32.95,"l":32.95,"n":1,"o":32.95,"t":"2026-10-09T18:30:00Z","v":100,"vw":32.95},{"c":32.97,"h":32.97,"l":32.97,"n":1,"o":32.97,"t":"2026-10-09T18:45:00Z","v":300,"vw":32.97},{"c":32.9788,"h":32.9788,"l":32.9788,"n":1,"o":32.9788,"t":"2026-10-09T19:00:00Z","v":500,"vw":32.9788},{"c":33.02,"h":33.02,"l":33.02,"n":1,"o":33.02,"t":"2026-10-09T19:15:00Z","v":152,"vw":33.02},{"c":32.9,"h":32.9,"l":32.9,"n":1,"o":32.9,"t":"2026-10-09T19:30:00Z","v":100,"vw":32.9},{"c":32.91,"h":32.91,"l":32.91,"n":7,"o":32.91,"t":"2026-10-09T19:45:00Z","v":159,"vw":32.91},{"c":32.6,"h":32.6,"l":32.6,"n":1,"o":32.6,"t":"2026-10-12T11:00:00Z","v":250,"vw":32.6},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-10-12T12:45:00Z","v":170,"vw":33},{"c":32.55,"h":32.55,"l":32.55,"n":3,"o":32.55,"t":"2026-10-12T13:15:00Z","v":219,"vw":32.55},{"c":32.7,"h":32.83,"l":32.5,"n":37,"o":32.83,"t":"2026-10-12T13:30:00Z","v":1902,"vw":32.633635},{"c":32.6205,"h":32.675,"l":32.6205,"n":4,"o":32.675,"t":"2026-10-12T13:45:00Z","v":302,"vw":32.638667},{"c":32.32,"h":32.6047,"l":32.32,"n":39,"o":32.6,"t":"2026-10-12T14:00:00Z","v":1502,"vw":32.553856},{"c":32.315,"h":32.315,"l":32.315,"n":6,"o":32.315,"t":"2026-10-12T14:15:00Z","v":109,"vw":32.315},{"c":32.46,"h":32.46,"l":32.375,"n":7,"o":32.375,"t":"2026-10-12T14:45:00Z","v":366,"vw":32.430921},{"c":32.4813,"h":32.4813,"l":32.4813,"n":2,"o":32.4813,"t":"2026-10-12T16:15:00Z","v":301,"vw":32.4813},{"c":32.33,"h":32.33,"l":32.33,"n":1,"o":32.33,"t":"2026-10-12T16:45:00Z","v":100,"vw":32.33},{"c":32.3,"h":32.3,"l":32.3,"n":2,"o":32.3,"t":"2026-10-12T17:30:00Z","v":125,"vw":32.3},{"c":32.18,"h":32.2,"l":32.1501,"n":6,"o":32.2,"t":"2026-10-12T18:30:00Z","v":311,"vw":32.1767},{"c":32.22,"h":32.22,"l":32.22,"n":5,"o":32.22,"t":"2026-10-12T18:45:00Z","v":222,"vw":32.22},{"c":32.24,"h":32.24,"l":32.24,"n":1,"o":32.24,"t":"2026-10-12T19:00:00Z","v":100,"vw":32.24},{"c":32.2,"h":32.2,"l":32.2,"n":6,"o":32.2,"t":"2026-10-12T19:30:00Z","v":212,"vw":32.2},{"c":32.195,"h":32.195,"l":32.195,"n":3,"o":32.195,"t":"2026-10-12T19:45:00Z","v":719,"vw":32.195},{"c":32.13,"h":32.13,"l":32.13,"n":1,"o":32.13,"t":"2026-10-12T22:30:00Z","v":103,"vw":32.13},{"c":31.3,"h":31.3,"l":31.3,"n":1,"o":31.3,"t":"2026-10-13T11:30:00Z","v":100,"vw":31.3},{"c":31.231,"h":31.241,"l":31.231,"n":8,"o":31.241,"t":"2026-10-13T12:45:00Z","v":531,"vw":31.23741},{"c":31.19,"h":31.46,"l":31.19,"n":50,"o":31.46,"t":"2026-10-13T13:30:00Z","v":824,"vw":31.318424},{"c":31.79,"h":31.93,"l":31.79,"n":15,"o":31.93,"t":"2026-10-13T13:45:00Z","v":765,"vw":31.829192},{"c":32.04,"h":32.04,"l":32.02,"n":14,"o":32.0201,"t":"2026-10-13T14:00:00Z","v":1176,"vw":32.027},{"c":31.93,"h":31.93,"l":31.93,"n":3,"o":31.93,"t":"2026-10-13T14:15:00Z","v":202,"vw":31.93},{"c":32.02,"h":32.02,"l":32.02,"n":2,"o":32.02,"t":"2026-10-13T14:30:00Z","v":518,"vw":32.02},{"c":31.8,"h":31.8,"l":31.8,"n":6,"o":31.8,"t":"2026-10-13T15:00:00Z","v":119,"vw":31.8},{"c":31.825,"h":31.825,"l":31.825,"n":4,"o":31.825,"t":"2026-10-13T15:45:00Z","v":1872,"vw":31.825},{"c":32,"h":32,"l":32,"n":2,"o":32,"t":"2026-10-13T16:45:00Z","v":301,"vw":32},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-13T17:15:00Z","v":130,"vw":32},{"c":32.1118,"h":32.1118,"l":32.1118,"n":1,"o":32.1118,"t":"2026-10-13T17:30:00Z","v":100,"vw":32.1118},{"c":32.15,"h":32.15,"l":32.13,"n":6,"o":32.13,"t":"2026-10-13T19:00:00Z","v":2084,"vw":32.148992},{"c":32.23,"h":32.23,"l":32.23,"n":1,"o":32.23,"t":"2026-10-13T19:15:00Z","v":100,"vw":32.23},{"c":32.1982,"h":32.1982,"l":32.1982,"n":1,"o":32.1982,"t":"2026-10-13T19:45:00Z","v":160,"vw":32.1982},{"c":31.92,"h":31.92,"l":31.92,"n":15,"o":31.92,"t":"2026-10-14T08:00:00Z","v":811,"vw":31.92},{"c":31.47,"h":31.86,"l":31.22,"n":62,"o":31.77,"t":"2026-10-14T13:30:00Z","v":2356,"vw":31.497901},{"c":31.6,"h":31.6,"l":31.5981,"n":7,"o":31.5981,"t":"2026-10-14T13:45:00Z","v":340,"vw":31.599006},{"c":31.26,"h":31.26,"l":31.26,"n":4,"o":31.26,"t":"2026-10-14T14:00:00Z","v":112,"vw":31.26},{"c":31.5286,"h":31.5286,"l":31.5,"n":6,"o":31.5,"t":"2026-10-14T14:15:00Z","v":251,"vw":31.516974},{"c":31.49,"h":31.49,"l":31.49,"n":3,"o":31.49,"t":"2026-10-14T14:30:00Z","v":102,"vw":31.49},{"c":31.47,"h":31.47,"l":31.47,"n":2,"o":31.47,"t":"2026-10-14T14:45:00Z","v":101,"vw":31.47},{"c":31.31,"h":31.31,"l":31.31,"n":9,"o":31.31,"t":"2026-10-14T15:00:00Z","v":244,"vw":31.31},{"c":31.24,"h":31.31,"l":31.24,"n":10,"o":31.31,"t":"2026-10-14T15:15:00Z","v":1320,"vw":31.296475},{"c":31.04,"h":31.2341,"l":31.04,"n":20,"o":31.231,"t":"2026-10-14T15:30:00Z","v":1118,"vw":31.12051},{"c":31.1128,"h":31.145,"l":31.03,"n":19,"o":31.03,"t":"2026-10-14T15:45:00Z","v":819,"vw":31.107794},{"c":31.155,"h":31.155,"l":31.155,"n":1,"o":31.155,"t":"2026-10-14T16:00:00Z","v":100,"vw":31.155},{"c":31.05,"h":31.18,"l":31.05,"n":21,"o":31.07,"t":"2026-10-14T16:15:00Z","v":2362,"vw":31.101385},{"c":30.95,"h":31,"l":30.95,"n":35,"o":31,"t":"2026-10-14T16:30:00Z","v":1213,"vw":30.99375},{"c":31.04,"h":31.04,"l":31.04,"n":1,"o":31.04,"t":"2026-10-14T17:15:00Z","v":700,"vw":31.04},{"c":30.97,"h":31.03,"l":30.97,"n":10,"o":31.03,"t":"2026-10-14T17:30:00Z","v":343,"vw":31.007528},{"c":30.9,"h":30.9,"l":30.9,"n":11,"o":30.9,"t":"2026-10-14T17:45:00Z","v":364,"vw":30.9},{"c":30.75,"h":30.8,"l":30.75,"n":7,"o":30.8,"t":"2026-10-14T18:00:00Z","v":397,"vw":30.764286},{"c":30.83,"h":30.83,"l":30.83,"n":2,"o":30.83,"t":"2026-10-14T18:15:00Z","v":154,"vw":30.83},{"c":30.82,"h":30.82,"l":30.82,"n":1,"o":30.82,"t":"2026-10-14T18:30:00Z","v":100,"vw":30.82},{"c":30.76,"h":30.781,"l":30.7377,"n":13,"o":30.7377,"t":"2026-10-14T18:45:00Z","v":1131,"vw":30.772563},{"c":30.68,"h":30.7,"l":30.68,"n":13,"o":30.685,"t":"2026-10-14T19:00:00Z","v":2511,"vw":30.68382},{"c":30.7,"h":30.7,"l":30.7,"n":6,"o":30.7,"t":"2026-10-14T19:15:00Z","v":408,"vw":30.7},{"c":30.89,"h":30.945,"l":30.89,"n":9,"o":30.945,"t":"2026-10-14T19:45:00Z","v":1334,"vw":30.894231},{"c":30.85,"h":30.85,"l":30.85,"n":3,"o":30.85,"t":"2026-10-14T22:00:00Z","v":200,"vw":30.85},{"c":30.6025,"h":30.6025,"l":30.601,"n":3,"o":30.601,"t":"2026-10-14T22:30:00Z","v":401,"vw":30.60175},{"c":30.53,"h":30.64,"l":30.49,"n":6,"o":30.64,"t":"2026-10-14T22:45:00Z","v":1074,"vw":30.562361},{"c":30.53,"h":30.53,"l":30.53,"n":5,"o":30.53,"t":"2026-10-14T23:00:00Z","v":200,"vw":30.53},{"c":30.6,"h":30.6,"l":30.6,"n":1,"o":30.6,"t":"2026-10-14T23:15:00Z","v":100,"vw":30.6},{"c":30.54,"h":30.54,"l":30.54,"n":1,"o":30.54,"t":"2026-10-14T23:45:00Z","v":200,"vw":30.54},{"c":30.55,"h":30.55,"l":30.34,"n":21,"o":30.5,"t":"2026-10-15T08:00:00Z","v":1500,"vw":30.410882},{"c":30.37,"h":30.37,"l":30.37,"n":1,"o":30.37,"t":"2026-10-15T08:45:00Z","v":100,"vw":30.37},{"c":30.2,"h":30.2,"l":30.2,"n":13,"o":30.2,"t":"2026-10-15T10:45:00Z","v":2000,"vw":30.2},{"c":30.13,"h":30.13,"l":30.13,"n":2,"o":30.13,"t":"2026-10-15T11:15:00Z","v":437,"vw":30.13},{"c":30.859,"h":30.859,"l":30.859,"n":1,"o":30.859,"t":"2026-10-15T12:30:00Z","v":100,"vw":30.859},{"c":30.051,"h":30.151,"l":30.051,"n":35,"o":30.151,"t":"2026-10-15T13:15:00Z","v":1800,"vw":30.140686},{"c":30.27,"h":30.27,"l":29.99,"n":91,"o":30.01,"t":"2026-10-15T13:30:00Z","v":2896,"vw":30.10082},{"c":29.8339,"h":30.245,"l":29.76,"n":59,"o":30.245,"t":"2026-10-15T13:45:00Z","v":2377,"vw":29.902745},{"c":29.99,"h":29.995,"l":29.94,"n":13,"o":29.94,"t":"2026-10-15T14:00:00Z","v":1482,"vw":29.949452},{"c":30.27,"h":30.279,"l":30.27,"n":5,"o":30.279,"t":"2026-10-15T14:30:00Z","v":654,"vw":30.271701},{"c":30.29753,"h":30.325,"l":30.29753,"n":2,"o":30.325,"t":"2026-10-15T14:45:00Z","v":230,"vw":30.309473},{"c":30.38,"h":30.38,"l":30.34,"n":16,"o":30.34,"t":"2026-10-15T15:00:00Z","v":848,"vw":30.370675},{"c":30.32,"h":30.45,"l":30.31,"n":29,"o":30.45,"t":"2026-10-15T15:15:00Z","v":2792,"vw":30.33862},{"c":30.22,"h":30.22,"l":30.22,"n":1,"o":30.22,"t":"2026-10-15T15:45:00Z","v":200,"vw":30.22},{"c":30.215,"h":30.25,"l":30.16,"n":5,"o":30.25,"t":"2026-10-15T16:00:00Z","v":403,"vw":30.21875},{"c":30.15,"h":30.15,"l":30.15,"n":5,"o":30.15,"t":"2026-10-15T16:15:00Z","v":109,"vw":30.15},{"c":30,"h":30,"l":30,"n":23,"o":30,"t":"2026-10-15T16:30:00Z","v":334,"vw":30},{"c":30.05,"h":30.05,"l":30.05,"n":3,"o":30.05,"t":"2026-10-15T16:45:00Z","v":109,"vw":30.05},{"c":30.29,"h":30.29,"l":30.27,"n":3,"o":30.27,"t":"2026-10-15T17:30:00Z","v":217,"vw":30.280741},{"c":30.1,"h":30.1,"l":30.1,"n":4,"o":30.1,"t":"2026-10-15T18:00:00Z","v":104,"vw":30.1},{"c":30,"h":30,"l":30,"n":5,"o":30,"t":"2026-10-15T18:15:00Z","v":397,"vw":30},{"c":30.15,"h":30.15,"l":30.15,"n":3,"o":30.15,"t":"2026-10-15T18:30:00Z","v":521,"vw":30.15},{"c":30.515,"h":30.515,"l":30.515,"n":3,"o":30.515,"t":"2026-10-15T19:00:00Z","v":332,"vw":30.515},{"c":30.71,"h":30.71,"l":30.71,"n":2,"o":30.71,"t":"2026-10-15T19:15:00Z","v":2609,"vw":30.71},{"c":30.75,"h":30.75,"l":30.75,"n":7,"o":30.75,"t":"2026-10-15T19:30:00Z","v":618,"vw":30.75},{"c":30.73,"h":30.73,"l":30.631,"n":11,"o":30.631,"t":"2026-10-15T19:45:00Z","v":1700,"vw":30.671861},{"c":30.74,"h":30.74,"l":30.74,"n":6,"o":30.74,"t":"2026-10-15T20:00:00Z","v":105,"vw":30.74},{"c":30.7,"h":30.7,"l":30.7,"n":11,"o":30.7,"t":"2026-10-15T20:45:00Z","v":530,"vw":30.7},{"c":30.78,"h":30.78,"l":30.78,"n":1,"o":30.78,"t":"2026-10-15T21:15:00Z","v":150,"vw":30.78},{"c":30.81,"h":30.81,"l":30.76,"n":10,"o":30.76,"t":"2026-10-16T08:00:00Z","v":705,"vw":30.780069},{"c":30.79,"h":30.79,"l":30.79,"n":1,"o":30.79,"t":"2026-10-16T09:30:00Z","v":100,"vw":30.79},{"c":30,"h":30.2053,"l":29.88,"n":49,"o":30.01,"t":"2026-10-16T13:30:00Z","v":1642,"vw":30.058036},{"c":30,"h":30,"l":29.99,"n":22,"o":29.99,"t":"2026-10-16T13:45:00Z","v":622,"vw":29.994},{"c":30.04,"h":30.1,"l":30.04,"n":9,"o":30.1,"t":"2026-10-16T14:00:00Z","v":733,"vw":30.057143},{"c":29.94,"h":29.94,"l":29.94,"n":1,"o":29.94,"t":"2026-10-16T14:15:00Z","v":100,"vw":29.94},{"c":30.15,"h":30.15,"l":30.06,"n":4,"o":30.06,"t":"2026-10-16T14:30:00Z","v":502,"vw":30.114},{"c":29.8,"h":29.9,"l":29.8,"n":39,"o":29.9,"t":"2026-10-16T15:00:00Z","v":1783,"vw":29.891984},{"c":29.76,"h":29.82,"l":29.76,"n":21,"o":29.82,"t":"2026-10-16T15:15:00Z","v":751,"vw":29.798333},{"c":29.859,"h":29.859,"l":29.7201,"n":11,"o":29.7201,"t":"2026-10-16T15:30:00Z","v":479,"vw":29.756366},{"c":29.62,"h":29.67,"l":29.62,"n":13,"o":29.63,"t":"2026-10-16T16:00:00Z","v":591,"vw":29.643359},{"c":29.69,"h":29.71,"l":29.67,"n":3,"o":29.71,"t":"2026-10-16T16:15:00Z","v":800,"vw":29.6825},{"c":29.58,"h":29.585,"l":29.58,"n":12,"o":29.585,"t":"2026-10-16T16:30:00Z","v":389,"vw":29.582},{"c":29.59,"h":29.62,"l":29.5101,"n":13,"o":29.55,"t":"2026-10-16T16:45:00Z","v":1443,"vw":29.577252},{"c":29.56,"h":29.56,"l":29.5,"n":27,"o":29.5,"t":"2026-10-16T17:00:00Z","v":643,"vw":29.524343},{"c":29.4,"h":29.4,"l":29.4,"n":4,"o":29.4,"t":"2026-10-16T17:30:00Z","v":117,"vw":29.4},{"c":29.44,"h":29.46,"l":29.4,"n":33,"o":29.43,"t":"2026-10-16T17:45:00Z","v":1755,"vw":29.431395},{"c":29.27,"h":29.35,"l":29.27,"n":11,"o":29.35,"t":"2026-10-16T18:00:00Z","v":262,"vw":29.31},{"c":29.22,"h":29.244,"l":29.22,"n":7,"o":29.244,"t":"2026-10-16T18:15:00Z","v":466,"vw":29.238161},{"c":29.3,"h":29.3,"l":29.3,"n":4,"o":29.3,"t":"2026-10-16T18:30:00Z","v":303,"vw":29.3},{"c":29.2151,"h":29.25,"l":29.18,"n":8,"o":29.25,"t":"2026-10-16T18:45:00Z","v":2166,"vw":29.240113},{"c":29.26,"h":29.26,"l":29.24,"n":3,"o":29.24,"t":"2026-10-16T19:00:00Z","v":900,"vw":29.257753},{"c":29.29,"h":29.29,"l":29.29,"n":4,"o":29.29,"t":"2026-10-16T19:15:00Z","v":1003,"vw":29.29},{"c":29.15,"h":29.15,"l":29.12,"n":7,"o":29.12,"t":"2026-10-16T19:30:00Z","v":209,"vw":29.135},{"c":29.145,"h":29.17,"l":29.145,"n":3,"o":29.17,"t":"2026-10-16T19:45:00Z","v":281,"vw":29.158587},{"c":29.24,"h":29.24,"l":29.24,"n":1,"o":29.24,"t":"2026-10-16T20:30:00Z","v":100,"vw":29.24},{"c":29.46,"h":29.62,"l":29.46,"n":15,"o":29.62,"t":"2026-10-19T08:00:00Z","v":1095,"vw":29.583572},{"c":29.7,"h":29.7,"l":29.7,"n":6,"o":29.7,"t":"2026-10-19T11:00:00Z","v":768,"vw":29.7},{"c":29.6,"h":29.6,"l":29.6,"n":1,"o":29.6,"t":"2026-10-19T11:15:00Z","v":350,"vw":29.6},{"c":29.8497,"h":29.8497,"l":29.8497,"n":1,"o":29.8497,"t":"2026-10-19T11:45:00Z","v":100,"vw":29.8497},{"c":29.5,"h":29.94,"l":29.44,"n":58,"o":29.94,"t":"2026-10-19T13:30:00Z","v":2258,"vw":29.564341},{"c":29.395,"h":29.45,"l":29.34,"n":17,"o":29.45,"t":"2026-10-19T13:45:00Z","v":1522,"vw":29.420804},{"c":29.31,"h":29.39,"l":29.31,"n":7,"o":29.39,"t":"2026-10-19T14:00:00Z","v":473,"vw":29.362516},{"c":29.62,"h":29.62,"l":29.62,"n":5,"o":29.62,"t":"2026-10-19T14:15:00Z","v":239,"vw":29.62},{"c":29.58,"h":29.58,"l":29.58,"n":3,"o":29.58,"t":"2026-10-19T14:30:00Z","v":221,"vw":29.58},{"c":29.6567,"h":29.6567,"l":29.6567,"n":2,"o":29.6567,"t":"2026-10-19T14:45:00Z","v":200,"vw":29.6567},{"c":29.8199,"h":29.8199,"l":29.66,"n":3,"o":29.66,"t":"2026-10-19T15:00:00Z","v":699,"vw":29.685737},{"c":29.81,"h":29.81,"l":29.81,"n":12,"o":29.81,"t":"2026-10-19T15:15:00Z","v":1898,"vw":29.81},{"c":29.6799,"h":29.6799,"l":29.6799,"n":2,"o":29.6799,"t":"2026-10-19T17:00:00Z","v":300,"vw":29.6799},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-10-19T17:30:00Z","v":100,"vw":29.5},{"c":29.4,"h":29.4,"l":29.4,"n":6,"o":29.4,"t":"2026-10-19T17:45:00Z","v":184,"vw":29.4},{"c":29.465,"h":29.465,"l":29.465,"n":1,"o":29.465,"t":"2026-10-19T18:15:00Z","v":200,"vw":29.465},{"c":29.545,"h":29.545,"l":29.545,"n":3,"o":29.545,"t":"2026-10-19T18:45:00Z","v":119,"vw":29.545},{"c":29.545,"h":29.545,"l":29.49,"n":3,"o":29.49,"t":"2026-10-19T19:30:00Z","v":201,"vw":29.5175},{"c":29.301,"h":29.301,"l":29.301,"n":1,"o":29.301,"t":"2026-10-19T20:00:00Z","v":315,"vw":29.301},{"c":29.34,"h":29.34,"l":29.34,"n":2,"o":29.34,"t":"2026-10-20T10:30:00Z","v":186,"vw":29.34},{"c":29.299,"h":29.299,"l":29.299,"n":2,"o":29.299,"t":"2026-10-20T11:45:00Z","v":200,"vw":29.299},{"c":29.061,"h":29.07,"l":29.061,"n":11,"o":29.07,"t":"2026-10-20T12:30:00Z","v":1620,"vw":29.062167},{"c":29.28,"h":29.28,"l":29.28,"n":3,"o":29.28,"t":"2026-10-20T12:45:00Z","v":111,"vw":29.28},{"c":29.1663,"h":29.32,"l":29,"n":54,"o":29.32,"t":"2026-10-20T13:30:00Z","v":1182,"vw":29.214822},{"c":29.23,"h":29.3165,"l":29.225,"n":7,"o":29.225,"t":"2026-10-20T13:45:00Z","v":2146,"vw":29.248908},{"c":29.61,"h":29.61,"l":29.505,"n":10,"o":29.505,"t":"2026-10-20T14:00:00Z","v":1001,"vw":29.575263},{"c":29.83,"h":29.83,"l":29.83,"n":5,"o":29.83,"t":"2026-10-20T14:15:00Z","v":549,"vw":29.83},{"c":29.8,"h":29.8,"l":29.79,"n":3,"o":29.79,"t":"2026-10-20T14:30:00Z","v":233,"vw":29.794348},{"c":29.77,"h":29.77,"l":29.77,"n":2,"o":29.77,"t":"2026-10-20T14:45:00Z","v":101,"vw":29.77},{"c":29.455,"h":29.455,"l":29.45,"n":2,"o":29.45,"t":"2026-10-20T15:00:00Z","v":1200,"vw":29.454167},{"c":29.4683,"h":29.4683,"l":29.4683,"n":2,"o":29.4683,"t":"2026-10-20T15:45:00Z","v":101,"vw":29.4683},{"c":29.4,"h":29.4,"l":29.4,"n":4,"o":29.4,"t":"2026-10-20T16:15:00Z","v":207,"vw":29.4},{"c":29.47,"h":29.47,"l":29.47,"n":1,"o":29.47,"t":"2026-10-20T16:30:00Z","v":105,"vw":29.47},{"c":29.465,"h":29.465,"l":29.465,"n":2,"o":29.465,"t":"2026-10-20T16:45:00Z","v":322,"vw":29.465},{"c":29.355,"h":29.355,"l":29.355,"n":1,"o":29.355,"t":"2026-10-20T17:00:00Z","v":700,"vw":29.355},{"c":29.39,"h":29.39,"l":29.39,"n":1,"o":29.39,"t":"2026-10-20T17:15:00Z","v":122,"vw":29.39},{"c":29.46,"h":29.4769,"l":29.46,"n":3,"o":29.4769,"t":"2026-10-20T18:45:00Z","v":204,"vw":29.46845},{"c":29.38,"h":29.38,"l":29.38,"n":2,"o":29.38,"t":"2026-10-20T19:00:00Z","v":237,"vw":29.38},{"c":29.456,"h":29.456,"l":29.3001,"n":13,"o":29.44,"t":"2026-10-20T19:30:00Z","v":2611,"vw":29.377707},{"c":29.34,"h":29.52,"l":29.34,"n":22,"o":29.52,"t":"2026-10-20T19:45:00Z","v":1870,"vw":29.411735},{"c":29.28,"h":29.28,"l":29.28,"n":2,"o":29.28,"t":"2026-10-20T20:00:00Z","v":180,"vw":29.28},{"c":29.45,"h":29.45,"l":29.45,"n":3,"o":29.45,"t":"2026-10-20T20:45:00Z","v":502,"vw":29.45},{"c":29.54,"h":29.655,"l":29.54,"n":25,"o":29.57,"t":"2026-10-21T13:30:00Z","v":2065,"vw":29.588274},{"c":29.405,"h":29.58,"l":29.405,"n":11,"o":29.57,"t":"2026-10-21T13:45:00Z","v":2203,"vw":29.450859},{"c":29.48,"h":29.48,"l":29.48,"n":1,"o":29.48,"t":"2026-10-21T14:00:00Z","v":100,"vw":29.48},{"c":29.4,"h":29.4,"l":29.355,"n":4,"o":29.355,"t":"2026-10-21T14:45:00Z","v":709,"vw":29.387143},{"c":29.45,"h":29.45,"l":29.45,"n":3,"o":29.45,"t":"2026-10-21T15:00:00Z","v":170,"vw":29.45},{"c":29.465,"h":29.5,"l":29.3801,"n":8,"o":29.5,"t":"2026-10-21T15:15:00Z","v":1156,"vw":29.473867},{"c":29.6223,"h":29.64,"l":29.6223,"n":5,"o":29.64,"t":"2026-10-21T16:15:00Z","v":602,"vw":29.626533},{"c":29.61,"h":29.61,"l":29.61,"n":2,"o":29.61,"t":"2026-10-21T16:30:00Z","v":101,"vw":29.61},{"c":29.69,"h":29.69,"l":29.6,"n":10,"o":29.68,"t":"2026-10-21T16:45:00Z","v":1289,"vw":29.632801},{"c":29.695,"h":29.695,"l":29.695,"n":1,"o":29.695,"t":"2026-10-21T17:00:00Z","v":500,"vw":29.695},{"c":29.76,"h":29.76,"l":29.76,"n":1,"o":29.76,"t":"2026-10-21T17:15:00Z","v":400,"vw":29.76},{"c":29.7551,"h":29.7551,"l":29.7551,"n":3,"o":29.7551,"t":"2026-10-21T17:30:00Z","v":665,"vw":29.7551},{"c":29.775,"h":29.775,"l":29.775,"n":6,"o":29.775,"t":"2026-10-21T17:45:00Z","v":205,"vw":29.775},{"c":29.69,"h":29.69,"l":29.64,"n":2,"o":29.64,"t":"2026-10-21T19:30:00Z","v":1100,"vw":29.644545},{"c":29.64,"h":29.64,"l":29.64,"n":1,"o":29.64,"t":"2026-10-21T19:45:00Z","v":300,"vw":29.64},{"c":29.71,"h":29.71,"l":29.71,"n":1,"o":29.71,"t":"2026-10-21T20:00:00Z","v":1077,"vw":29.71},{"c":28.95,"h":28.95,"l":28.95,"n":17,"o":28.95,"t":"2026-10-22T08:00:00Z","v":145,"vw":28.95},{"c":28.79,"h":28.79,"l":28.79,"n":10,"o":28.79,"t":"2026-10-22T12:15:00Z","v":500,"vw":28.79},{"c":28.5,"h":28.5,"l":28.5,"n":16,"o":28.5,"t":"2026-10-22T13:00:00Z","v":345,"vw":28.5},{"c":28.5,"h":28.5359,"l":28.5,"n":2,"o":28.5359,"t":"2026-10-22T13:15:00Z","v":274,"vw":28.513102},{"c":28.75,"h":28.75,"l":28.57,"n":25,"o":28.57,"t":"2026-10-22T13:30:00Z","v":736,"vw":28.705},{"c":28.89,"h":28.89,"l":28.64,"n":17,"o":28.7973,"t":"2026-10-22T13:45:00Z","v":1390,"vw":28.795083},{"c":28.895,"h":28.895,"l":28.895,"n":3,"o":28.895,"t":"2026-10-22T14:00:00Z","v":103,"vw":28.895},{"c":28.7,"h":28.7,"l":28.7,"n":9,"o":28.7,"t":"2026-10-22T14:15:00Z","v":553,"vw":28.7},{"c":28.5,"h":28.567,"l":28.5,"n":19,"o":28.5,"t":"2026-10-22T14:30:00Z","v":1084,"vw":28.525969},{"c":28.2,"h":28.3586,"l":28.2,"n":30,"o":28.3586,"t":"2026-10-22T14:45:00Z","v":491,"vw":28.264077},{"c":28.16,"h":28.245,"l":28.15,"n":19,"o":28.23,"t":"2026-10-22T15:00:00Z","v":1710,"vw":28.18981},{"c":28.207,"h":28.22,"l":28.15,"n":8,"o":28.15,"t":"2026-10-22T15:15:00Z","v":534,"vw":28.189424},{"c":28.125,"h":28.125,"l":28.125,"n":3,"o":28.125,"t":"2026-10-22T15:30:00Z","v":153,"vw":28.125},{"c":28.3,"h":28.3,"l":28.3,"n":2,"o":28.3,"t":"2026-10-22T15:45:00Z","v":135,"vw":28.3},{"c":28.33,"h":28.37,"l":28.33,"n":9,"o":28.37,"t":"2026-10-22T16:00:00Z","v":1558,"vw":28.342987},{"c":28.39,"h":28.405,"l":28.39,"n":4,"o":28.405,"t":"2026-10-22T16:15:00Z","v":379,"vw":28.396},{"c":28.405,"h":28.405,"l":28.405,"n":2,"o":28.405,"t":"2026-10-22T16:30:00Z","v":165,"vw":28.405},{"c":28.335,"h":28.335,"l":28.335,"n":2,"o":28.335,"t":"2026-10-22T16:45:00Z","v":102,"vw":28.335},{"c":28.305,"h":28.33,"l":28.305,"n":2,"o":28.33,"t":"2026-10-22T17:00:00Z","v":335,"vw":28.312463},{"c":28.3048,"h":28.35,"l":28.3048,"n":4,"o":28.35,"t":"2026-10-22T17:15:00Z","v":202,"vw":28.3274},{"c":28.35,"h":28.4,"l":28.35,"n":4,"o":28.4,"t":"2026-10-22T17:30:00Z","v":246,"vw":28.379508},{"c":28.3,"h":28.3,"l":28.26,"n":3,"o":28.26,"t":"2026-10-22T17:45:00Z","v":272,"vw":28.27476},{"c":28.27,"h":28.27,"l":28.23,"n":12,"o":28.27,"t":"2026-10-22T18:00:00Z","v":1852,"vw":28.262822},{"c":28.4,"h":28.4,"l":28.3488,"n":7,"o":28.35,"t":"2026-10-22T18:15:00Z","v":644,"vw":28.358182},{"c":28.31,"h":28.31,"l":28.22,"n":5,"o":28.22,"t":"2026-10-22T18:30:00Z","v":521,"vw":28.23919},{"c":28.31,"h":28.31,"l":28.31,"n":3,"o":28.31,"t":"2026-10-22T18:45:00Z","v":3709,"vw":28.31},{"c":28.27,"h":28.27,"l":28.27,"n":3,"o":28.27,"t":"2026-10-22T19:15:00Z","v":559,"vw":28.27},{"c":28.0483,"h":28.0483,"l":28.0483,"n":2,"o":28.0483,"t":"2026-10-22T19:30:00Z","v":160,"vw":28.0483},{"c":28.16,"h":28.25,"l":27.95,"n":123,"o":28,"t":"2026-10-22T19:45:00Z","v":17699,"vw":28.173952},{"c":28.14,"h":28.14,"l":28.14,"n":1,"o":28.14,"t":"2026-10-22T20:45:00Z","v":200,"vw":28.14}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.475,"strike":37.35275364543509,"iv":0.8565096080638387,"gamma":0.034410506911258285,"theta":-0.02783585263789099,"vega":0.018465811187971276,"rho":0.002896348037339562,"breakevenPct":34.33151152498255},{"delta":0.2,"premium":0.4666213540945081,"strike":32.83242708189016,"iv":0.5726724785611701,"gamma":0.06342426706294423,"theta":-0.022550081698140247,"vega":0.02216876097352898,"rho":0.003956076212802137,"breakevenPct":18.249461775513733},{"delta":0.25,"premium":0.6226517210415436,"strike":32.046965579169125,"iv":0.5772842225945172,"gamma":0.07037644718675841,"theta":-0.025621408582638863,"vega":0.02502669733566286,"rho":0.0049338131722394905,"breakevenPct":16.014265980861765},{"delta":0.3,"premium":0.6948436375299267,"strike":30.735418166267646,"iv":0.49699533643682053,"gamma":0.08864785472420761,"theta":-0.024550424232241592,"vega":0.027473985073885255,"rho":0.005953194455049882,"breakevenPct":11.613145610076604},{"delta":0.35,"premium":0.7716793419697596,"strike":29.891603290151203,"iv":0.4424094696723536,"gamma":0.10556969396790299,"theta":-0.023486507790733052,"vega":0.029263939255177458,"rho":0.006974556018581066,"breakevenPct":8.889497983384096},{"delta":0.4,"premium":0.8823000975716457,"strike":29.33849951214177,"iv":0.41758969940414414,"gamma":0.11638253890096566,"theta":-0.023060634471419744,"vega":0.03046496949390112,"rho":0.007993838233461295,"breakevenPct":7.318180432220938},{"delta":0.45,"premium":0.9888,"strike":28.8448,"iv":0.39273104,"gamma":0.12661616,"theta":-0.02234992,"vega":0.031231039999999998,"rho":0.009014131943709295,"breakevenPct":5.943181818181815},{"delta":0.5,"premium":1.0888,"strike":28.4448,"iv":0.36781104,"gamma":0.13593616,"theta":-0.02118992,"vega":0.03131104,"rho":0.010036021105413677,"breakevenPct":4.877840909090906},{"delta":0.55,"premium":1.1888,"strike":28.0448,"iv":0.34289104,"gamma":0.14525616000000002,"theta":-0.02002992,"vega":0.031391039999999995,"rho":0.011057910267118057,"breakevenPct":3.812499999999995},{"delta":0.6,"premium":1.3637826961770623,"strike":27.70221327967807,"iv":0.33584164989939636,"gamma":0.14248832997987929,"theta":-0.019125754527162978,"vega":0.030208853118712273,"rho":0.012042913528631438,"breakevenPct":3.2173152551673656},{"delta":0.65,"premium":1.54822266934943,"strike":27.366867873910127,"iv":0.3310462105969148,"gamma":0.13819590878604965,"theta":-0.01825385647216633,"vega":0.028867471495640507,"rho":0.013023264514445052,"breakevenPct":2.681429486006949},{"delta":0.7,"premium":1.7326626425217972,"strike":27.031522468142185,"iv":0.32625077129443325,"gamma":0.13390348759222,"theta":-0.017381958417169684,"vega":0.027526089872568747,"rho":0.014003615500258665,"breakevenPct":2.1455437168465337},{"delta":0.75,"premium":2.0326539101497505,"strike":26.62312811980033,"iv":0.32791048252911814,"gamma":0.12012104825291181,"theta":-0.01601863560732113,"vega":0.024799584026622294,"rho":0.01491114402092397,"breakevenPct":1.7605895949931925},{"delta":0.8,"premium":2.3446339434276213,"strike":26.207154742096506,"iv":0.33023993344425956,"gamma":0.10535399334442594,"theta":-0.014604326123128116,"vega":0.021929367720465887,"rho":0.015811117009885148,"breakevenPct":1.3912950480260162},{"delta":0.85,"premium":2.6637498775022608,"strike":25.774138099996883,"iv":0.32105910696111717,"gamma":0.0883727244371006,"theta":-0.011868843869762306,"vega":0.01810940040525751,"rho":0.01671783359665094,"breakevenPct":0.9868181019145692},{"delta":0.9,"premium":2.9899448526063654,"strike":25.324213996405014,"iv":0.30045971843744623,"gamma":0.06919488467036872,"theta":-0.007822716120284828,"vega":0.013347249818121066,"rho":0.0176312400473743,"breakevenPct":0.5474390945006368}],"put":[{"delta":0.15,"premium":0.5839134592105532,"strike":22.678269184211064,"iv":0.8513837216509573,"gamma":0.034692136666977444,"theta":-0.026539095352977,"vega":0.018447733145660464,"rho":-0.0038910271060125143,"breakevenPct":21.539929953833422},{"delta":0.2,"premium":0.7043655706045118,"strike":24.29365570604512,"iv":0.7231965066319895,"gamma":0.04900969540864441,"theta":-0.026858761414336862,"vega":0.022127921955737852,"rho":-0.005136012174900913,"breakevenPct":16.231214007668306},{"delta":0.25,"premium":0.8480274130454958,"strike":25.36513706522748,"iv":0.6530081239825528,"gamma":0.06137234836964052,"theta":-0.02732771157062736,"vega":0.025105743116584353,"rho":-0.006383727588884896,"breakevenPct":12.93640038287648},{"delta":0.3,"premium":1.0491260923845194,"strike":26.15605493133583,"iv":0.6264475655430711,"gamma":0.06970861423220974,"theta":-0.028671036204744073,"vega":0.027536953807740325,"rho":-0.007659836436239603,"breakevenPct":10.841872020769497},{"delta":0.35,"premium":1.345630461922597,"strike":26.78027465667915,"iv":0.6442378277153558,"gamma":0.07214307116104868,"theta":-0.03135518102372035,"vega":0.02928476903870162,"rho":-0.00901878107016426,"breakevenPct":9.678110103847464},{"delta":0.4,"premium":1.730053191489362,"strike":27.430851063829788,"iv":0.6743260638297872,"gamma":0.07192287234042552,"theta":-0.034152659574468086,"vega":0.030503191489361703,"rho":-0.010442203470300334,"breakevenPct":8.732962101063832},{"delta":0.45,"premium":2.15625,"strike":28.102272727272727,"iv":0.7056261363636364,"gamma":0.07058181818181818,"theta":-0.0366,"vega":0.03133068181818182,"rho":-0.011896570968776625,"breakevenPct":7.862135201446286},{"delta":0.5,"premium":2.546875,"strike":28.8125,"iv":0.70441875,"gamma":0.07115,"theta":-0.0366,"vega":0.03154375,"rho":-0.013326685959702392,"breakevenPct":6.727183948863634},{"delta":0.55,"premium":3.1794964028776986,"strike":29.66187050359712,"iv":0.741826618705036,"gamma":0.06719640287769783,"theta":-0.03805611510791367,"vega":0.03133525179856115,"rho":-0.014938774765741495,"breakevenPct":5.957478335513404},{"delta":0.6,"premium":3.894866920152092,"strike":30.59315589353612,"iv":0.7755730038022813,"gamma":0.06266806083650191,"theta":-0.03868136882129278,"vega":0.030606844106463877,"rho":-0.016616460044713045,"breakevenPct":5.190735179744208},{"delta":0.65,"premium":4.804726368159205,"strike":31.711442786069654,"iv":0.8165189054726368,"gamma":0.05715820895522387,"theta":-0.03888457711442786,"vega":0.02934626865671642,"rho":-0.018446279435788793,"breakevenPct":4.450580902306649},{"delta":0.7,"premium":6.518421052631577,"strike":33.55108359133127,"iv":0.9290873065015479,"gamma":0.04711609907120744,"theta":-0.041338699690402485,"vega":0.027583591331269353,"rho":-0.020904636475628357,"breakevenPct":4.003329052913031},{"delta":0.75,"premium":9.941478696741857,"strike":37.06015037593985,"iv":1.142325313283208,"gamma":0.03526892230576441,"theta":-0.046154135338345864,"vega":0.025157894736842105,"rho":-0.024714859073928827,"breakevenPct":3.6978988664843957}]},"raw":{"call":[{"delta":0.15,"premium":0.475,"strike":37.35275364543509,"iv":0.8565096080638387,"gamma":0.034410506911258285,"theta":-0.02783585263789099,"vega":0.018465811187971276,"rho":0.002896348037339562,"breakevenPct":34.33151152498255},{"delta":0.2,"premium":0.4666213540945081,"strike":32.83242708189016,"iv":0.5726724785611701,"gamma":0.06342426706294423,"theta":-0.022550081698140247,"vega":0.02216876097352898,"rho":0.003956076212802137,"breakevenPct":18.249461775513733},{"delta":0.25,"premium":0.6226517210415436,"strike":32.046965579169125,"iv":0.5772842225945172,"gamma":0.07037644718675841,"theta":-0.025621408582638863,"vega":0.02502669733566286,"rho":0.0049338131722394905,"breakevenPct":16.014265980861765},{"delta":0.3,"premium":0.6948436375299267,"strike":30.735418166267646,"iv":0.49699533643682053,"gamma":0.08864785472420761,"theta":-0.024550424232241592,"vega":0.027473985073885255,"rho":0.005953194455049882,"breakevenPct":11.613145610076604},{"delta":0.35,"premium":0.7716793419697596,"strike":29.891603290151203,"iv":0.4424094696723536,"gamma":0.10556969396790299,"theta":-0.023486507790733052,"vega":0.029263939255177458,"rho":0.006974556018581066,"breakevenPct":8.889497983384096},{"delta":0.4,"premium":0.8823000975716457,"strike":29.33849951214177,"iv":0.41758969940414414,"gamma":0.11638253890096566,"theta":-0.023060634471419744,"vega":0.03046496949390112,"rho":0.007993838233461295,"breakevenPct":7.318180432220938},{"delta":0.45,"premium":0.9888,"strike":28.8448,"iv":0.39273104,"gamma":0.12661616,"theta":-0.02234992,"vega":0.031231039999999998,"rho":0.009014131943709295,"breakevenPct":5.943181818181815},{"delta":0.5,"premium":1.0888,"strike":28.4448,"iv":0.36781104,"gamma":0.13593616,"theta":-0.02118992,"vega":0.03131104,"rho":0.010036021105413677,"breakevenPct":4.877840909090906},{"delta":0.55,"premium":1.1888,"strike":28.0448,"iv":0.34289104,"gamma":0.14525616000000002,"theta":-0.02002992,"vega":0.031391039999999995,"rho":0.011057910267118057,"breakevenPct":3.812499999999995},{"delta":0.6,"premium":1.3637826961770623,"strike":27.70221327967807,"iv":0.33584164989939636,"gamma":0.14248832997987929,"theta":-0.019125754527162978,"vega":0.030208853118712273,"rho":0.012042913528631438,"breakevenPct":3.2173152551673656},{"delta":0.65,"premium":1.54822266934943,"strike":27.366867873910127,"iv":0.3310462105969148,"gamma":0.13819590878604965,"theta":-0.01825385647216633,"vega":0.028867471495640507,"rho":0.013023264514445052,"breakevenPct":2.681429486006949},{"delta":0.7,"premium":1.7326626425217972,"strike":27.031522468142185,"iv":0.32625077129443325,"gamma":0.13390348759222,"theta":-0.017381958417169684,"vega":0.027526089872568747,"rho":0.014003615500258665,"breakevenPct":2.1455437168465337},{"delta":0.75,"premium":2.0326539101497505,"strike":26.62312811980033,"iv":0.32791048252911814,"gamma":0.12012104825291181,"theta":-0.01601863560732113,"vega":0.024799584026622294,"rho":0.01491114402092397,"breakevenPct":1.7605895949931925},{"delta":0.8,"premium":2.3446339434276213,"strike":26.207154742096506,"iv":0.33023993344425956,"gamma":0.10535399334442594,"theta":-0.014604326123128116,"vega":0.021929367720465887,"rho":0.015811117009885148,"breakevenPct":1.3912950480260162},{"delta":0.85,"premium":2.6637498775022608,"strike":25.774138099996883,"iv":0.32105910696111717,"gamma":0.0883727244371006,"theta":-0.011868843869762306,"vega":0.01810940040525751,"rho":0.01671783359665094,"breakevenPct":0.9868181019145692},{"delta":0.9,"premium":2.9899448526063654,"strike":25.324213996405014,"iv":0.30045971843744623,"gamma":0.06919488467036872,"theta":-0.007822716120284828,"vega":0.013347249818121066,"rho":0.0176312400473743,"breakevenPct":0.5474390945006368}],"put":[{"delta":0.15,"premium":0.5839134592105532,"strike":22.678269184211064,"iv":0.8513837216509573,"gamma":0.034692136666977444,"theta":-0.026539095352977,"vega":0.018447733145660464,"rho":-0.0038910271060125143,"breakevenPct":21.539929953833422},{"delta":0.2,"premium":0.7043655706045118,"strike":24.29365570604512,"iv":0.7231965066319895,"gamma":0.04900969540864441,"theta":-0.026858761414336862,"vega":0.022127921955737852,"rho":-0.005136012174900913,"breakevenPct":16.231214007668306},{"delta":0.25,"premium":0.8480274130454958,"strike":25.36513706522748,"iv":0.6530081239825528,"gamma":0.06137234836964052,"theta":-0.02732771157062736,"vega":0.025105743116584353,"rho":-0.006383727588884896,"breakevenPct":12.93640038287648},{"delta":0.3,"premium":1.0491260923845194,"strike":26.15605493133583,"iv":0.6264475655430711,"gamma":0.06970861423220974,"theta":-0.028671036204744073,"vega":0.027536953807740325,"rho":-0.007659836436239603,"breakevenPct":10.841872020769497},{"delta":0.35,"premium":1.345630461922597,"strike":26.78027465667915,"iv":0.6442378277153558,"gamma":0.07214307116104868,"theta":-0.03135518102372035,"vega":0.02928476903870162,"rho":-0.00901878107016426,"breakevenPct":9.678110103847464},{"delta":0.4,"premium":1.730053191489362,"strike":27.430851063829788,"iv":0.6743260638297872,"gamma":0.07192287234042552,"theta":-0.034152659574468086,"vega":0.030503191489361703,"rho":-0.010442203470300334,"breakevenPct":8.732962101063832},{"delta":0.45,"premium":2.15625,"strike":28.102272727272727,"iv":0.7056261363636364,"gamma":0.07058181818181818,"theta":-0.0366,"vega":0.03133068181818182,"rho":-0.011896570968776625,"breakevenPct":7.862135201446286},{"delta":0.5,"premium":2.546875,"strike":28.8125,"iv":0.70441875,"gamma":0.07115,"theta":-0.0366,"vega":0.03154375,"rho":-0.013326685959702392,"breakevenPct":6.727183948863634},{"delta":0.55,"premium":3.1794964028776986,"strike":29.66187050359712,"iv":0.741826618705036,"gamma":0.06719640287769783,"theta":-0.03805611510791367,"vega":0.03133525179856115,"rho":-0.014938774765741495,"breakevenPct":5.957478335513404},{"delta":0.6,"premium":3.894866920152092,"strike":30.59315589353612,"iv":0.7755730038022813,"gamma":0.06266806083650191,"theta":-0.03868136882129278,"vega":0.030606844106463877,"rho":-0.016616460044713045,"breakevenPct":5.190735179744208},{"delta":0.65,"premium":4.804726368159205,"strike":31.711442786069654,"iv":0.8165189054726368,"gamma":0.05715820895522387,"theta":-0.03888457711442786,"vega":0.02934626865671642,"rho":-0.018446279435788793,"breakevenPct":4.450580902306649},{"delta":0.7,"premium":6.518421052631577,"strike":33.55108359133127,"iv":0.9290873065015479,"gamma":0.04711609907120744,"theta":-0.041338699690402485,"vega":0.027583591331269353,"rho":-0.020904636475628357,"breakevenPct":4.003329052913031},{"delta":0.75,"premium":9.941478696741857,"strike":37.06015037593985,"iv":1.142325313283208,"gamma":0.03526892230576441,"theta":-0.046154135338345864,"vega":0.025157894736842105,"rho":-0.024714859073928827,"breakevenPct":3.6978988664843957}]}},"errors":["fundamentals:provider_http_429"],"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"}}