{"symbol":"BBSI","url":"https://intraalpha.com/companies/BBSI","capturedAt":"2026-10-23T00:21:59.583Z","state":"partial","quote":{"symbol":"BBSI","last_price":32.81,"prev_close":31.83,"regular_close":32.81,"change":0.98,"change_pct":3.0789,"regular_change":0.98,"regular_change_pct":3.0789,"extended_change":0,"extended_change_pct":0,"bid":17.59,"ask":52,"bid_size":100,"ask_size":200,"volume":151512,"vwap":32.655579,"open":32.14,"high":32.845,"low":32,"close":32.81,"trade_count":4471,"last_trade_at":"2026-10-22T20:00:01.471495228Z","last_quote_at":"2026-10-22T20:04:26.816763314Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:58.643614572-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:07.225Z","bars":[{"c":32.53,"h":32.71,"l":32.09,"n":47,"o":32.46,"t":"2026-10-16T13:30:00Z","v":5036,"vw":32.478103},{"c":32.41,"h":32.54,"l":32.41,"n":25,"o":32.54,"t":"2026-10-16T13:35:00Z","v":570,"vw":32.455},{"c":32.24,"h":32.24,"l":32.24,"n":7,"o":32.24,"t":"2026-10-16T13:50:00Z","v":118,"vw":32.24},{"c":32.205,"h":32.205,"l":32.205,"n":9,"o":32.205,"t":"2026-10-16T13:55:00Z","v":709,"vw":32.205},{"c":32.42,"h":32.42,"l":32.42,"n":3,"o":32.42,"t":"2026-10-16T14:05:00Z","v":140,"vw":32.42},{"c":32.25,"h":32.265,"l":32.15,"n":16,"o":32.265,"t":"2026-10-16T14:10:00Z","v":374,"vw":32.224119},{"c":31.95,"h":32.19,"l":31.83,"n":162,"o":32.12,"t":"2026-10-16T14:15:00Z","v":11631,"vw":31.988863},{"c":32.035,"h":32.13,"l":31.88,"n":9,"o":31.88,"t":"2026-10-16T14:20:00Z","v":769,"vw":32.024286},{"c":32.02,"h":32.035,"l":32.02,"n":9,"o":32.02,"t":"2026-10-16T14:25:00Z","v":313,"vw":32.025},{"c":31.88,"h":32.035,"l":31.88,"n":8,"o":31.91,"t":"2026-10-16T14:35:00Z","v":573,"vw":31.924955},{"c":31.98,"h":31.98,"l":31.98,"n":6,"o":31.98,"t":"2026-10-16T14:40:00Z","v":139,"vw":31.98},{"c":31.72,"h":32.1298,"l":31.72,"n":42,"o":31.89,"t":"2026-10-16T14:45:00Z","v":3864,"vw":31.93788},{"c":31.9,"h":31.9,"l":31.89,"n":8,"o":31.89,"t":"2026-10-16T14:50:00Z","v":414,"vw":31.896732},{"c":31.91,"h":31.91,"l":31.91,"n":3,"o":31.91,"t":"2026-10-16T14:55:00Z","v":102,"vw":31.91},{"c":31.77,"h":31.77,"l":31.77,"n":4,"o":31.77,"t":"2026-10-16T15:00:00Z","v":253,"vw":31.77},{"c":31.87,"h":31.87,"l":31.87,"n":4,"o":31.87,"t":"2026-10-16T15:05:00Z","v":108,"vw":31.87},{"c":31.94,"h":32.09,"l":31.86,"n":292,"o":31.93,"t":"2026-10-16T15:10:00Z","v":21128,"vw":31.962165},{"c":31.92,"h":31.985,"l":31.85,"n":105,"o":31.985,"t":"2026-10-16T15:15:00Z","v":8575,"vw":31.943446},{"c":32.125,"h":32.125,"l":31.87,"n":256,"o":31.87,"t":"2026-10-16T15:20:00Z","v":17665,"vw":31.960444},{"c":32.09,"h":32.13,"l":32.09,"n":34,"o":32.12,"t":"2026-10-16T15:25:00Z","v":1000,"vw":32.104},{"c":31.95,"h":32.0899,"l":31.95,"n":49,"o":31.9801,"t":"2026-10-16T15:35:00Z","v":1726,"vw":31.994738},{"c":31.95,"h":31.95,"l":31.95,"n":16,"o":31.95,"t":"2026-10-16T15:40:00Z","v":398,"vw":31.95},{"c":31.98,"h":31.99,"l":31.98,"n":29,"o":31.99,"t":"2026-10-16T15:45:00Z","v":1683,"vw":31.98525},{"c":32.03,"h":32.06,"l":31.985,"n":232,"o":31.985,"t":"2026-10-16T15:50:00Z","v":13064,"vw":32.013427},{"c":31.95,"h":32.04,"l":31.95,"n":12,"o":32.04,"t":"2026-10-16T15:55:00Z","v":457,"vw":31.978754},{"c":31.95,"h":31.97,"l":31.95,"n":50,"o":31.95,"t":"2026-10-16T16:00:00Z","v":5074,"vw":31.951339},{"c":32.01,"h":32.01,"l":31.95,"n":57,"o":31.95,"t":"2026-10-16T16:05:00Z","v":1178,"vw":31.989615},{"c":31.955,"h":31.97,"l":31.91,"n":70,"o":31.95,"t":"2026-10-16T16:15:00Z","v":3389,"vw":31.947952},{"c":31.9379,"h":31.97,"l":31.9379,"n":11,"o":31.97,"t":"2026-10-16T16:20:00Z","v":357,"vw":31.95039},{"c":31.935,"h":31.935,"l":31.935,"n":5,"o":31.935,"t":"2026-10-16T16:35:00Z","v":107,"vw":31.935},{"c":31.89,"h":31.89,"l":31.89,"n":10,"o":31.89,"t":"2026-10-16T16:40:00Z","v":236,"vw":31.89},{"c":31.9,"h":31.925,"l":31.89,"n":85,"o":31.925,"t":"2026-10-16T16:45:00Z","v":5069,"vw":31.891443},{"c":31.89,"h":31.9,"l":31.89,"n":22,"o":31.89,"t":"2026-10-16T16:55:00Z","v":1306,"vw":31.89116},{"c":31.85,"h":31.86,"l":31.85,"n":28,"o":31.85,"t":"2026-10-16T17:00:00Z","v":2653,"vw":31.850946},{"c":31.9,"h":31.93,"l":31.89,"n":129,"o":31.9,"t":"2026-10-16T17:05:00Z","v":6046,"vw":31.910136},{"c":31.96,"h":31.96,"l":31.96,"n":3,"o":31.96,"t":"2026-10-16T17:10:00Z","v":114,"vw":31.96},{"c":31.93,"h":31.96,"l":31.93,"n":10,"o":31.96,"t":"2026-10-16T17:15:00Z","v":286,"vw":31.945},{"c":31.86,"h":31.92,"l":31.85,"n":156,"o":31.91,"t":"2026-10-16T17:20:00Z","v":8552,"vw":31.877345},{"c":31.85,"h":31.85,"l":31.85,"n":12,"o":31.85,"t":"2026-10-16T17:25:00Z","v":356,"vw":31.85},{"c":31.85,"h":31.85,"l":31.85,"n":7,"o":31.85,"t":"2026-10-16T17:30:00Z","v":172,"vw":31.85},{"c":31.905,"h":31.94,"l":31.85,"n":26,"o":31.85,"t":"2026-10-16T17:40:00Z","v":915,"vw":31.882233},{"c":31.79,"h":31.94,"l":31.725,"n":148,"o":31.94,"t":"2026-10-16T17:45:00Z","v":9879,"vw":31.822392},{"c":31.72,"h":31.72,"l":31.72,"n":12,"o":31.72,"t":"2026-10-16T17:50:00Z","v":163,"vw":31.72},{"c":31.77,"h":31.77,"l":31.77,"n":7,"o":31.77,"t":"2026-10-16T17:55:00Z","v":290,"vw":31.77},{"c":31.86,"h":31.945,"l":31.81,"n":95,"o":31.81,"t":"2026-10-16T18:00:00Z","v":4962,"vw":31.881682},{"c":31.87,"h":31.87,"l":31.87,"n":3,"o":31.87,"t":"2026-10-16T18:05:00Z","v":102,"vw":31.87},{"c":31.96,"h":31.96,"l":31.9,"n":53,"o":31.9,"t":"2026-10-16T18:15:00Z","v":1421,"vw":31.941875},{"c":31.965,"h":31.965,"l":31.965,"n":7,"o":31.965,"t":"2026-10-16T18:20:00Z","v":191,"vw":31.965},{"c":31.97,"h":31.97,"l":31.97,"n":5,"o":31.97,"t":"2026-10-16T18:25:00Z","v":194,"vw":31.97},{"c":31.97,"h":31.97,"l":31.97,"n":5,"o":31.97,"t":"2026-10-16T18:30:00Z","v":106,"vw":31.97},{"c":31.97,"h":31.97,"l":31.97,"n":8,"o":31.97,"t":"2026-10-16T18:35:00Z","v":177,"vw":31.97},{"c":31.99,"h":32.025,"l":31.945,"n":148,"o":31.97,"t":"2026-10-16T18:45:00Z","v":6060,"vw":31.981271},{"c":31.99,"h":31.99,"l":31.98,"n":14,"o":31.98,"t":"2026-10-16T18:50:00Z","v":495,"vw":31.983322},{"c":32.07,"h":32.07,"l":31.99,"n":22,"o":32.07,"t":"2026-10-16T18:55:00Z","v":835,"vw":32.028253},{"c":31.98,"h":32.025,"l":31.98,"n":26,"o":32.025,"t":"2026-10-16T19:00:00Z","v":693,"vw":32.006},{"c":31.98,"h":32.02,"l":31.98,"n":49,"o":32.02,"t":"2026-10-16T19:05:00Z","v":2691,"vw":31.997162},{"c":32.15,"h":32.15,"l":31.98,"n":465,"o":32.05,"t":"2026-10-16T19:10:00Z","v":21620,"vw":32.036998},{"c":32.3,"h":32.3,"l":32.28,"n":12,"o":32.3,"t":"2026-10-16T19:20:00Z","v":389,"vw":32.293333},{"c":32.28,"h":32.38,"l":32.23,"n":65,"o":32.3,"t":"2026-10-16T19:25:00Z","v":1712,"vw":32.281538},{"c":32.38,"h":32.395,"l":32.32,"n":75,"o":32.39,"t":"2026-10-16T19:30:00Z","v":1829,"vw":32.3705},{"c":32.44,"h":32.44,"l":32.38,"n":39,"o":32.38,"t":"2026-10-16T19:35:00Z","v":1251,"vw":32.409375},{"c":32.59,"h":32.59,"l":32.44,"n":195,"o":32.44,"t":"2026-10-16T19:40:00Z","v":9250,"vw":32.522413},{"c":32.595,"h":32.67,"l":32.52,"n":246,"o":32.58,"t":"2026-10-16T19:45:00Z","v":11371,"vw":32.582598},{"c":32.53,"h":32.61,"l":32.49,"n":407,"o":32.555,"t":"2026-10-16T19:50:00Z","v":16750,"vw":32.52252},{"c":32.52,"h":32.57,"l":32.48,"n":461,"o":32.49,"t":"2026-10-16T19:55:00Z","v":19662,"vw":32.526998},{"c":32.55,"h":32.55,"l":32.55,"n":17,"o":32.55,"t":"2026-10-16T20:00:00Z","v":63700,"vw":32.55},{"c":32.35,"h":32.35,"l":32.35,"n":21,"o":32.35,"t":"2026-10-19T13:30:00Z","v":959,"vw":32.35},{"c":32.185,"h":32.43,"l":32.185,"n":22,"o":32.43,"t":"2026-10-19T13:45:00Z","v":484,"vw":32.3075},{"c":32.23,"h":32.23,"l":32.23,"n":4,"o":32.23,"t":"2026-10-19T14:05:00Z","v":133,"vw":32.23},{"c":32.445,"h":32.445,"l":32.445,"n":15,"o":32.445,"t":"2026-10-19T14:15:00Z","v":211,"vw":32.445},{"c":32.65,"h":32.65,"l":32.65,"n":5,"o":32.65,"t":"2026-10-19T14:20:00Z","v":116,"vw":32.65},{"c":32.18,"h":32.485,"l":32.18,"n":5,"o":32.205,"t":"2026-10-19T14:25:00Z","v":402,"vw":32.33875},{"c":32.155,"h":32.47,"l":32.155,"n":34,"o":32.47,"t":"2026-10-19T14:30:00Z","v":855,"vw":32.275},{"c":32.18,"h":32.27,"l":32.18,"n":17,"o":32.25,"t":"2026-10-19T14:35:00Z","v":532,"vw":32.24},{"c":32.17,"h":32.17,"l":32.17,"n":7,"o":32.17,"t":"2026-10-19T14:40:00Z","v":116,"vw":32.17},{"c":32.37,"h":32.37,"l":32.3,"n":37,"o":32.3,"t":"2026-10-19T15:10:00Z","v":1056,"vw":32.325372},{"c":32.29,"h":32.37,"l":32.29,"n":26,"o":32.37,"t":"2026-10-19T15:15:00Z","v":1373,"vw":32.334435},{"c":32.245,"h":32.34,"l":32.245,"n":12,"o":32.33,"t":"2026-10-19T15:20:00Z","v":411,"vw":32.310974},{"c":32.3225,"h":32.3225,"l":32.3225,"n":3,"o":32.3225,"t":"2026-10-19T15:30:00Z","v":125,"vw":32.3225},{"c":32.27,"h":32.325,"l":32.27,"n":9,"o":32.325,"t":"2026-10-19T15:40:00Z","v":283,"vw":32.2975},{"c":32.22,"h":32.22,"l":32.22,"n":11,"o":32.22,"t":"2026-10-19T15:45:00Z","v":227,"vw":32.22},{"c":32.285,"h":32.3,"l":32.285,"n":38,"o":32.3,"t":"2026-10-19T15:55:00Z","v":1229,"vw":32.2975},{"c":32.21,"h":32.23,"l":32.21,"n":10,"o":32.23,"t":"2026-10-19T16:00:00Z","v":363,"vw":32.216667},{"c":32.225,"h":32.225,"l":32.225,"n":1,"o":32.225,"t":"2026-10-19T16:05:00Z","v":100,"vw":32.225},{"c":32.255,"h":32.255,"l":32.255,"n":8,"o":32.255,"t":"2026-10-19T16:15:00Z","v":139,"vw":32.255},{"c":32.19,"h":32.21,"l":32.19,"n":9,"o":32.21,"t":"2026-10-19T16:20:00Z","v":658,"vw":32.196969},{"c":32.245,"h":32.28,"l":32.24,"n":29,"o":32.28,"t":"2026-10-19T16:25:00Z","v":1034,"vw":32.25875},{"c":32.2,"h":32.2,"l":32.2,"n":7,"o":32.2,"t":"2026-10-19T16:30:00Z","v":370,"vw":32.2},{"c":32.21,"h":32.245,"l":32.21,"n":21,"o":32.21,"t":"2026-10-19T16:35:00Z","v":685,"vw":32.224208},{"c":32.24,"h":32.24,"l":32.24,"n":17,"o":32.24,"t":"2026-10-19T16:40:00Z","v":475,"vw":32.24},{"c":32.19,"h":32.23,"l":32.19,"n":13,"o":32.23,"t":"2026-10-19T16:45:00Z","v":470,"vw":32.22},{"c":32.17,"h":32.21,"l":32.17,"n":20,"o":32.21,"t":"2026-10-19T16:50:00Z","v":479,"vw":32.193333},{"c":32.095,"h":32.145,"l":32.095,"n":79,"o":32.13,"t":"2026-10-19T16:55:00Z","v":824,"vw":32.123333},{"c":32.14,"h":32.195,"l":32.14,"n":80,"o":32.14,"t":"2026-10-19T17:00:00Z","v":1965,"vw":32.1515},{"c":32.1,"h":32.1,"l":32.1,"n":15,"o":32.1,"t":"2026-10-19T17:05:00Z","v":246,"vw":32.1},{"c":32.12,"h":32.16,"l":32.11,"n":49,"o":32.11,"t":"2026-10-19T17:15:00Z","v":1354,"vw":32.13},{"c":32.115,"h":32.115,"l":32.115,"n":8,"o":32.115,"t":"2026-10-19T17:25:00Z","v":213,"vw":32.115},{"c":32.1025,"h":32.1025,"l":32.03,"n":10,"o":32.03,"t":"2026-10-19T17:30:00Z","v":319,"vw":32.06625},{"c":32.03,"h":32.03,"l":32.03,"n":17,"o":32.03,"t":"2026-10-19T17:35:00Z","v":253,"vw":32.03},{"c":32.09,"h":32.13,"l":32.04,"n":63,"o":32.13,"t":"2026-10-19T17:40:00Z","v":1243,"vw":32.08375},{"c":32.04,"h":32.075,"l":32.04,"n":24,"o":32.075,"t":"2026-10-19T17:45:00Z","v":264,"vw":32.0575},{"c":32.07,"h":32.085,"l":32.07,"n":29,"o":32.085,"t":"2026-10-19T17:50:00Z","v":364,"vw":32.0775},{"c":32.08,"h":32.12,"l":32.08,"n":68,"o":32.12,"t":"2026-10-19T17:55:00Z","v":2664,"vw":32.09975},{"c":32.095,"h":32.095,"l":32.08,"n":30,"o":32.08,"t":"2026-10-19T18:00:00Z","v":940,"vw":32.08256},{"c":32.075,"h":32.075,"l":32.075,"n":9,"o":32.075,"t":"2026-10-19T18:05:00Z","v":274,"vw":32.075},{"c":32.08,"h":32.13,"l":32.08,"n":61,"o":32.12,"t":"2026-10-19T18:15:00Z","v":2230,"vw":32.101667},{"c":32.08,"h":32.08,"l":32.05,"n":25,"o":32.05,"t":"2026-10-19T18:20:00Z","v":702,"vw":32.069455},{"c":32.03,"h":32.0501,"l":32.03,"n":75,"o":32.05,"t":"2026-10-19T18:25:00Z","v":4497,"vw":32.044729},{"c":32.13,"h":32.13,"l":32.03,"n":85,"o":32.08,"t":"2026-10-19T18:30:00Z","v":6504,"vw":32.09012},{"c":32.105,"h":32.105,"l":32.105,"n":13,"o":32.105,"t":"2026-10-19T18:40:00Z","v":251,"vw":32.105},{"c":32.07,"h":32.2073,"l":32.07,"n":35,"o":32.2073,"t":"2026-10-19T18:45:00Z","v":539,"vw":32.133878},{"c":32.13,"h":32.13,"l":32.13,"n":10,"o":32.13,"t":"2026-10-19T18:50:00Z","v":347,"vw":32.13},{"c":32.13,"h":32.13,"l":32.13,"n":24,"o":32.13,"t":"2026-10-19T18:55:00Z","v":739,"vw":32.13},{"c":32.085,"h":32.13,"l":32.085,"n":19,"o":32.13,"t":"2026-10-19T19:00:00Z","v":667,"vw":32.11875},{"c":32.05,"h":32.05,"l":32.05,"n":6,"o":32.05,"t":"2026-10-19T19:05:00Z","v":188,"vw":32.05},{"c":32.07,"h":32.08,"l":32.07,"n":34,"o":32.08,"t":"2026-10-19T19:10:00Z","v":1117,"vw":32.075},{"c":32.0936,"h":32.0936,"l":32.03,"n":11,"o":32.03,"t":"2026-10-19T19:15:00Z","v":807,"vw":32.061407},{"c":32.01,"h":32.01,"l":32.01,"n":26,"o":32.01,"t":"2026-10-19T19:20:00Z","v":542,"vw":32.01},{"c":31.995,"h":31.995,"l":31.995,"n":9,"o":31.995,"t":"2026-10-19T19:25:00Z","v":179,"vw":31.995},{"c":31.92,"h":31.97,"l":31.92,"n":44,"o":31.97,"t":"2026-10-19T19:30:00Z","v":869,"vw":31.954169},{"c":31.86,"h":31.95,"l":31.85,"n":60,"o":31.885,"t":"2026-10-19T19:35:00Z","v":2257,"vw":31.880969},{"c":31.87,"h":31.88,"l":31.81,"n":62,"o":31.81,"t":"2026-10-19T19:40:00Z","v":1669,"vw":31.835714},{"c":31.79,"h":31.83,"l":31.79,"n":37,"o":31.83,"t":"2026-10-19T19:45:00Z","v":973,"vw":31.812771},{"c":31.71,"h":31.78,"l":31.7,"n":129,"o":31.74,"t":"2026-10-19T19:50:00Z","v":3843,"vw":31.736783},{"c":31.78,"h":31.84,"l":31.64,"n":652,"o":31.64,"t":"2026-10-19T19:55:00Z","v":21975,"vw":31.74437},{"c":31.76,"h":31.76,"l":31.76,"n":23,"o":31.76,"t":"2026-10-19T20:00:00Z","v":48050,"vw":31.76},{"c":31.87,"h":32.06,"l":31.87,"n":30,"o":32.06,"t":"2026-10-20T13:30:00Z","v":1404,"vw":32.033451},{"c":32.45,"h":32.485,"l":31.42,"n":109,"o":32.14,"t":"2026-10-20T13:35:00Z","v":6695,"vw":32.150846},{"c":31.97,"h":31.97,"l":31.97,"n":5,"o":31.97,"t":"2026-10-20T13:40:00Z","v":149,"vw":31.97},{"c":31.955,"h":31.955,"l":31.955,"n":2,"o":31.955,"t":"2026-10-20T13:45:00Z","v":200,"vw":31.955},{"c":31.64,"h":31.965,"l":31.4301,"n":9,"o":31.965,"t":"2026-10-20T14:15:00Z","v":1355,"vw":31.541551},{"c":32.24,"h":32.29,"l":32.24,"n":24,"o":32.29,"t":"2026-10-20T14:25:00Z","v":695,"vw":32.265},{"c":32.15,"h":32.15,"l":32.15,"n":16,"o":32.15,"t":"2026-10-20T14:30:00Z","v":424,"vw":32.15},{"c":32.235,"h":32.235,"l":32.235,"n":1,"o":32.235,"t":"2026-10-20T14:35:00Z","v":100,"vw":32.235},{"c":32.28,"h":32.28,"l":32.28,"n":2,"o":32.28,"t":"2026-10-20T14:40:00Z","v":101,"vw":32.28},{"c":32.1,"h":32.28,"l":32.1,"n":20,"o":32.28,"t":"2026-10-20T14:45:00Z","v":792,"vw":32.141667},{"c":32.29,"h":32.29,"l":32.08,"n":11,"o":32.1,"t":"2026-10-20T14:50:00Z","v":420,"vw":32.1575},{"c":32.31,"h":32.31,"l":32.16,"n":16,"o":32.16,"t":"2026-10-20T14:55:00Z","v":730,"vw":32.273103},{"c":32.265,"h":32.3,"l":32.12,"n":90,"o":32.18,"t":"2026-10-20T15:05:00Z","v":2412,"vw":32.212143},{"c":32.24,"h":32.24,"l":32.2,"n":25,"o":32.2,"t":"2026-10-20T15:10:00Z","v":645,"vw":32.22},{"c":32.17,"h":32.25,"l":32.17,"n":5,"o":32.25,"t":"2026-10-20T15:15:00Z","v":349,"vw":32.196667},{"c":32.25,"h":32.25,"l":32.24,"n":9,"o":32.24,"t":"2026-10-20T15:20:00Z","v":244,"vw":32.245},{"c":32.16,"h":32.18,"l":32.16,"n":19,"o":32.16,"t":"2026-10-20T15:25:00Z","v":528,"vw":32.166667},{"c":32.15,"h":32.23,"l":32.15,"n":45,"o":32.23,"t":"2026-10-20T15:30:00Z","v":922,"vw":32.1725},{"c":32.1,"h":32.205,"l":32.1,"n":17,"o":32.14,"t":"2026-10-20T15:35:00Z","v":391,"vw":32.148333},{"c":32.26,"h":32.26,"l":32.205,"n":51,"o":32.205,"t":"2026-10-20T15:40:00Z","v":1926,"vw":32.215938},{"c":32.145,"h":32.385,"l":32.145,"n":36,"o":32.26,"t":"2026-10-20T15:45:00Z","v":1154,"vw":32.261111},{"c":32.13,"h":32.13,"l":32.13,"n":6,"o":32.13,"t":"2026-10-20T15:50:00Z","v":183,"vw":32.13},{"c":32.24,"h":32.24,"l":32.24,"n":13,"o":32.24,"t":"2026-10-20T15:55:00Z","v":237,"vw":32.24},{"c":32.19,"h":32.19,"l":32.19,"n":11,"o":32.19,"t":"2026-10-20T16:00:00Z","v":206,"vw":32.19},{"c":32.1,"h":32.1,"l":32.1,"n":10,"o":32.1,"t":"2026-10-20T16:05:00Z","v":139,"vw":32.1},{"c":32.13,"h":32.145,"l":32.01,"n":84,"o":32.145,"t":"2026-10-20T16:25:00Z","v":3377,"vw":32.069603},{"c":32.09,"h":32.145,"l":32.09,"n":15,"o":32.09,"t":"2026-10-20T16:30:00Z","v":462,"vw":32.108333},{"c":32,"h":32.135,"l":31.97,"n":94,"o":32.135,"t":"2026-10-20T16:50:00Z","v":3932,"vw":32.031207},{"c":32.125,"h":32.15,"l":32.07,"n":42,"o":32.07,"t":"2026-10-20T16:55:00Z","v":1407,"vw":32.119},{"c":32.05,"h":32.05,"l":32.05,"n":1,"o":32.05,"t":"2026-10-20T17:05:00Z","v":100,"vw":32.05},{"c":32.15,"h":32.15,"l":32.15,"n":10,"o":32.15,"t":"2026-10-20T17:10:00Z","v":404,"vw":32.15},{"c":32.06,"h":32.1803,"l":32.06,"n":15,"o":32.07,"t":"2026-10-20T17:25:00Z","v":654,"vw":32.112256},{"c":32.06,"h":32.06,"l":32.06,"n":15,"o":32.06,"t":"2026-10-20T17:30:00Z","v":249,"vw":32.06},{"c":32.065,"h":32.0925,"l":32.065,"n":132,"o":32.09,"t":"2026-10-20T17:35:00Z","v":2418,"vw":32.074583},{"c":32.02,"h":32.03,"l":32.02,"n":9,"o":32.03,"t":"2026-10-20T17:45:00Z","v":361,"vw":32.026667},{"c":32.01,"h":32.04,"l":32.01,"n":89,"o":32.02,"t":"2026-10-20T17:50:00Z","v":1609,"vw":32.02},{"c":32.03,"h":32.03,"l":32.03,"n":19,"o":32.03,"t":"2026-10-20T17:55:00Z","v":313,"vw":32.03},{"c":31.96,"h":31.96,"l":31.96,"n":4,"o":31.96,"t":"2026-10-20T18:05:00Z","v":108,"vw":31.96},{"c":32.015,"h":32.015,"l":32.015,"n":11,"o":32.015,"t":"2026-10-20T18:10:00Z","v":358,"vw":32.015},{"c":32.005,"h":32.01,"l":31.95,"n":51,"o":32.01,"t":"2026-10-20T18:15:00Z","v":855,"vw":31.984},{"c":31.93,"h":31.95,"l":31.93,"n":79,"o":31.95,"t":"2026-10-20T18:25:00Z","v":1466,"vw":31.946},{"c":31.93,"h":31.945,"l":31.93,"n":8,"o":31.945,"t":"2026-10-20T18:30:00Z","v":252,"vw":31.9375},{"c":31.89,"h":31.89,"l":31.89,"n":2,"o":31.89,"t":"2026-10-20T18:35:00Z","v":107,"vw":31.89},{"c":31.88,"h":32.02,"l":31.88,"n":23,"o":32.02,"t":"2026-10-20T18:40:00Z","v":554,"vw":31.933333},{"c":31.945,"h":31.955,"l":31.945,"n":46,"o":31.955,"t":"2026-10-20T18:45:00Z","v":832,"vw":31.951},{"c":31.9,"h":31.945,"l":31.89,"n":78,"o":31.89,"t":"2026-10-20T18:50:00Z","v":1750,"vw":31.915},{"c":31.89,"h":31.898,"l":31.89,"n":11,"o":31.898,"t":"2026-10-20T19:00:00Z","v":560,"vw":31.895772},{"c":31.905,"h":31.905,"l":31.87,"n":55,"o":31.88,"t":"2026-10-20T19:05:00Z","v":951,"vw":31.88375},{"c":31.86,"h":31.905,"l":31.85,"n":44,"o":31.905,"t":"2026-10-20T19:10:00Z","v":1293,"vw":31.859375},{"c":32.005,"h":32.005,"l":31.88,"n":67,"o":31.88,"t":"2026-10-20T19:15:00Z","v":1656,"vw":31.96125},{"c":31.925,"h":31.96,"l":31.89,"n":45,"o":31.96,"t":"2026-10-20T19:20:00Z","v":1167,"vw":31.941667},{"c":31.92,"h":31.92,"l":31.92,"n":10,"o":31.92,"t":"2026-10-20T19:25:00Z","v":305,"vw":31.92},{"c":31.97,"h":31.97,"l":31.89,"n":86,"o":31.9,"t":"2026-10-20T19:30:00Z","v":1854,"vw":31.933333},{"c":31.99,"h":32,"l":31.94,"n":35,"o":31.94,"t":"2026-10-20T19:35:00Z","v":1116,"vw":31.983571},{"c":32,"h":32.03,"l":31.98,"n":39,"o":32.01,"t":"2026-10-20T19:40:00Z","v":930,"vw":32.001236},{"c":32.08,"h":32.08,"l":32.03,"n":79,"o":32.03,"t":"2026-10-20T19:45:00Z","v":1670,"vw":32.055556},{"c":32.01,"h":32.02,"l":31.96,"n":126,"o":32.02,"t":"2026-10-20T19:50:00Z","v":5632,"vw":32.000364},{"c":32.13,"h":32.13,"l":31.95,"n":551,"o":32.04,"t":"2026-10-20T19:55:00Z","v":25061,"vw":32.037113},{"c":32.08,"h":32.08,"l":32.08,"n":14,"o":32.08,"t":"2026-10-20T20:00:00Z","v":34136,"vw":32.08},{"c":31.79,"h":31.98,"l":31.385,"n":70,"o":31.6,"t":"2026-10-21T13:30:00Z","v":5041,"vw":31.718225},{"c":31.97,"h":31.97,"l":31.79,"n":23,"o":31.85,"t":"2026-10-21T13:35:00Z","v":628,"vw":31.87},{"c":31.95,"h":31.98,"l":31.95,"n":12,"o":31.98,"t":"2026-10-21T13:40:00Z","v":592,"vw":31.974},{"c":32.25,"h":32.25,"l":32.25,"n":9,"o":32.25,"t":"2026-10-21T14:15:00Z","v":572,"vw":32.25},{"c":32.23,"h":32.23,"l":32.025,"n":15,"o":32.025,"t":"2026-10-21T14:25:00Z","v":421,"vw":32.098333},{"c":32.235,"h":32.235,"l":32.235,"n":1,"o":32.235,"t":"2026-10-21T14:35:00Z","v":100,"vw":32.235},{"c":32.06,"h":32.09,"l":32.06,"n":9,"o":32.09,"t":"2026-10-21T14:40:00Z","v":1129,"vw":32.0765},{"c":32.23,"h":32.23,"l":32.23,"n":3,"o":32.23,"t":"2026-10-21T14:45:00Z","v":106,"vw":32.23},{"c":32.08,"h":32.08,"l":32.08,"n":11,"o":32.08,"t":"2026-10-21T14:50:00Z","v":509,"vw":32.08},{"c":32.075,"h":32.085,"l":32,"n":9,"o":32.085,"t":"2026-10-21T14:55:00Z","v":730,"vw":32.069167},{"c":32.04,"h":32.04,"l":32.04,"n":1,"o":32.04,"t":"2026-10-21T15:05:00Z","v":100,"vw":32.04},{"c":31.99,"h":32.04,"l":31.99,"n":81,"o":32.015,"t":"2026-10-21T15:25:00Z","v":2691,"vw":32.021356},{"c":31.97,"h":31.97,"l":31.97,"n":13,"o":31.97,"t":"2026-10-21T15:35:00Z","v":320,"vw":31.97},{"c":31.92,"h":31.965,"l":31.92,"n":21,"o":31.965,"t":"2026-10-21T15:40:00Z","v":541,"vw":31.935},{"c":31.865,"h":31.905,"l":31.865,"n":20,"o":31.905,"t":"2026-10-21T15:45:00Z","v":1117,"vw":31.894874},{"c":31.89,"h":31.93,"l":31.89,"n":15,"o":31.93,"t":"2026-10-21T15:55:00Z","v":448,"vw":31.902945},{"c":31.85,"h":31.885,"l":31.85,"n":45,"o":31.8517,"t":"2026-10-21T16:00:00Z","v":1871,"vw":31.860613},{"c":31.84,"h":31.8401,"l":31.84,"n":6,"o":31.8401,"t":"2026-10-21T16:10:00Z","v":275,"vw":31.84006},{"c":31.755,"h":31.85,"l":31.755,"n":60,"o":31.82,"t":"2026-10-21T16:15:00Z","v":2998,"vw":31.8285},{"c":31.815,"h":31.815,"l":31.72,"n":18,"o":31.815,"t":"2026-10-21T16:20:00Z","v":951,"vw":31.801429},{"c":31.85,"h":31.92,"l":31.84,"n":105,"o":31.87,"t":"2026-10-21T16:25:00Z","v":5287,"vw":31.889398},{"c":31.89,"h":31.93,"l":31.88,"n":75,"o":31.88,"t":"2026-10-21T16:30:00Z","v":4232,"vw":31.90625},{"c":31.91,"h":31.91,"l":31.905,"n":16,"o":31.905,"t":"2026-10-21T16:40:00Z","v":509,"vw":31.908333},{"c":31.905,"h":31.905,"l":31.905,"n":4,"o":31.905,"t":"2026-10-21T16:45:00Z","v":113,"vw":31.905},{"c":31.81,"h":31.86,"l":31.81,"n":37,"o":31.85,"t":"2026-10-21T16:50:00Z","v":1010,"vw":31.838255},{"c":31.78,"h":31.82,"l":31.76,"n":107,"o":31.77,"t":"2026-10-21T17:05:00Z","v":5806,"vw":31.792536},{"c":31.79,"h":31.79,"l":31.79,"n":3,"o":31.79,"t":"2026-10-21T17:10:00Z","v":135,"vw":31.79},{"c":31.785,"h":31.785,"l":31.785,"n":18,"o":31.785,"t":"2026-10-21T17:20:00Z","v":474,"vw":31.785},{"c":31.8,"h":31.82,"l":31.8,"n":35,"o":31.82,"t":"2026-10-21T17:25:00Z","v":1389,"vw":31.815069},{"c":31.78,"h":31.78,"l":31.78,"n":11,"o":31.78,"t":"2026-10-21T17:30:00Z","v":221,"vw":31.78},{"c":31.84,"h":31.875,"l":31.77,"n":42,"o":31.77,"t":"2026-10-21T17:35:00Z","v":2488,"vw":31.818438},{"c":31.81,"h":31.85,"l":31.81,"n":38,"o":31.85,"t":"2026-10-21T17:40:00Z","v":2234,"vw":31.832409},{"c":31.765,"h":31.765,"l":31.765,"n":6,"o":31.765,"t":"2026-10-21T17:50:00Z","v":180,"vw":31.765},{"c":31.79,"h":31.79,"l":31.79,"n":10,"o":31.79,"t":"2026-10-21T17:55:00Z","v":146,"vw":31.79},{"c":31.79,"h":31.81,"l":31.79,"n":35,"o":31.79,"t":"2026-10-21T18:00:00Z","v":1397,"vw":31.804286},{"c":31.78,"h":31.78,"l":31.78,"n":10,"o":31.78,"t":"2026-10-21T18:05:00Z","v":241,"vw":31.78},{"c":31.79,"h":31.835,"l":31.78,"n":57,"o":31.78,"t":"2026-10-21T18:10:00Z","v":2294,"vw":31.801546},{"c":31.83,"h":31.83,"l":31.83,"n":14,"o":31.83,"t":"2026-10-21T18:15:00Z","v":356,"vw":31.83},{"c":31.93,"h":31.93,"l":31.83,"n":82,"o":31.83,"t":"2026-10-21T18:20:00Z","v":3828,"vw":31.861742},{"c":31.9,"h":31.9,"l":31.9,"n":22,"o":31.9,"t":"2026-10-21T18:25:00Z","v":1052,"vw":31.9},{"c":31.905,"h":31.905,"l":31.905,"n":9,"o":31.905,"t":"2026-10-21T18:30:00Z","v":226,"vw":31.905},{"c":31.8925,"h":31.895,"l":31.87,"n":54,"o":31.875,"t":"2026-10-21T18:35:00Z","v":3341,"vw":31.88623},{"c":31.87,"h":31.895,"l":31.87,"n":40,"o":31.895,"t":"2026-10-21T18:45:00Z","v":872,"vw":31.878333},{"c":31.875,"h":31.875,"l":31.84,"n":46,"o":31.86,"t":"2026-10-21T18:50:00Z","v":1691,"vw":31.8595},{"c":31.83,"h":31.87,"l":31.83,"n":34,"o":31.84,"t":"2026-10-21T18:55:00Z","v":982,"vw":31.845755},{"c":31.82,"h":31.82,"l":31.82,"n":10,"o":31.82,"t":"2026-10-21T19:00:00Z","v":158,"vw":31.82},{"c":31.83,"h":31.83,"l":31.83,"n":9,"o":31.83,"t":"2026-10-21T19:05:00Z","v":244,"vw":31.83},{"c":31.835,"h":31.835,"l":31.835,"n":6,"o":31.835,"t":"2026-10-21T19:10:00Z","v":115,"vw":31.835},{"c":31.86,"h":31.88,"l":31.85,"n":38,"o":31.85,"t":"2026-10-21T19:15:00Z","v":1430,"vw":31.859298},{"c":31.8601,"h":31.865,"l":31.86,"n":31,"o":31.86,"t":"2026-10-21T19:20:00Z","v":1843,"vw":31.861838},{"c":31.86,"h":31.86,"l":31.86,"n":11,"o":31.86,"t":"2026-10-21T19:25:00Z","v":402,"vw":31.86},{"c":31.86,"h":31.86,"l":31.86,"n":14,"o":31.86,"t":"2026-10-21T19:30:00Z","v":334,"vw":31.86},{"c":31.83,"h":31.83,"l":31.8,"n":96,"o":31.82,"t":"2026-10-21T19:35:00Z","v":2050,"vw":31.820239},{"c":31.82,"h":31.82,"l":31.82,"n":15,"o":31.82,"t":"2026-10-21T19:40:00Z","v":249,"vw":31.82},{"c":31.89,"h":31.89,"l":31.82,"n":56,"o":31.84,"t":"2026-10-21T19:45:00Z","v":2673,"vw":31.853264},{"c":31.88,"h":32.015,"l":31.88,"n":190,"o":31.93,"t":"2026-10-21T19:50:00Z","v":7318,"vw":31.941967},{"c":31.87,"h":31.88,"l":31.7,"n":458,"o":31.82,"t":"2026-10-21T19:55:00Z","v":18860,"vw":31.801554},{"c":31.83,"h":31.83,"l":31.83,"n":25,"o":31.83,"t":"2026-10-21T20:00:00Z","v":47896,"vw":31.83},{"c":32.25,"h":32.25,"l":32.14,"n":9,"o":32.14,"t":"2026-10-22T13:30:00Z","v":1249,"vw":32.162496},{"c":32.295,"h":32.38,"l":32.295,"n":45,"o":32.38,"t":"2026-10-22T13:35:00Z","v":1768,"vw":32.321197},{"c":32,"h":32.3,"l":32,"n":4,"o":32.295,"t":"2026-10-22T13:45:00Z","v":301,"vw":32.198333},{"c":32.3,"h":32.3,"l":32.3,"n":4,"o":32.3,"t":"2026-10-22T13:55:00Z","v":506,"vw":32.3},{"c":32.3,"h":32.3,"l":32.3,"n":3,"o":32.3,"t":"2026-10-22T14:20:00Z","v":102,"vw":32.3},{"c":32.425,"h":32.425,"l":32.425,"n":4,"o":32.425,"t":"2026-10-22T14:30:00Z","v":104,"vw":32.425},{"c":32.3,"h":32.425,"l":32.3,"n":39,"o":32.425,"t":"2026-10-22T14:35:00Z","v":1276,"vw":32.315537},{"c":32.36,"h":32.42,"l":32.3,"n":165,"o":32.3,"t":"2026-10-22T14:40:00Z","v":4604,"vw":32.31875},{"c":32.575,"h":32.575,"l":32.575,"n":5,"o":32.575,"t":"2026-10-22T14:45:00Z","v":183,"vw":32.575},{"c":32.46,"h":32.55,"l":32.46,"n":42,"o":32.55,"t":"2026-10-22T14:50:00Z","v":1637,"vw":32.482237},{"c":32.36,"h":32.36,"l":32.36,"n":7,"o":32.36,"t":"2026-10-22T14:55:00Z","v":159,"vw":32.36},{"c":32.43,"h":32.545,"l":32.43,"n":7,"o":32.535,"t":"2026-10-22T15:00:00Z","v":309,"vw":32.503333},{"c":32.46,"h":32.46,"l":32.46,"n":4,"o":32.46,"t":"2026-10-22T15:05:00Z","v":126,"vw":32.46},{"c":32.82,"h":32.82,"l":32.575,"n":100,"o":32.575,"t":"2026-10-22T15:10:00Z","v":3674,"vw":32.695},{"c":32.675,"h":32.76,"l":32.63,"n":48,"o":32.76,"t":"2026-10-22T15:15:00Z","v":1761,"vw":32.703182},{"c":32.64,"h":32.64,"l":32.64,"n":5,"o":32.64,"t":"2026-10-22T15:20:00Z","v":154,"vw":32.64},{"c":32.65,"h":32.65,"l":32.65,"n":18,"o":32.65,"t":"2026-10-22T15:25:00Z","v":512,"vw":32.65},{"c":32.48,"h":32.68,"l":32.48,"n":47,"o":32.68,"t":"2026-10-22T15:30:00Z","v":1841,"vw":32.564091},{"c":32.43,"h":32.48,"l":32.43,"n":16,"o":32.48,"t":"2026-10-22T15:35:00Z","v":541,"vw":32.451834},{"c":32.47,"h":32.51,"l":32.47,"n":28,"o":32.51,"t":"2026-10-22T15:45:00Z","v":676,"vw":32.483333},{"c":32.615,"h":32.615,"l":32.41,"n":18,"o":32.41,"t":"2026-10-22T15:50:00Z","v":562,"vw":32.5125},{"c":32.55,"h":32.6575,"l":32.55,"n":8,"o":32.6575,"t":"2026-10-22T15:55:00Z","v":306,"vw":32.60375},{"c":32.5625,"h":32.5625,"l":32.5625,"n":9,"o":32.5625,"t":"2026-10-22T16:05:00Z","v":309,"vw":32.5625},{"c":32.36,"h":32.54,"l":32.36,"n":20,"o":32.46,"t":"2026-10-22T16:10:00Z","v":1225,"vw":32.424444},{"c":32.525,"h":32.525,"l":32.52,"n":4,"o":32.52,"t":"2026-10-22T16:15:00Z","v":232,"vw":32.5225},{"c":32.39,"h":32.39,"l":32.39,"n":41,"o":32.39,"t":"2026-10-22T16:20:00Z","v":646,"vw":32.39},{"c":32.51,"h":32.51,"l":32.51,"n":18,"o":32.51,"t":"2026-10-22T16:25:00Z","v":644,"vw":32.51},{"c":32.44,"h":32.525,"l":32.41,"n":48,"o":32.41,"t":"2026-10-22T16:30:00Z","v":1438,"vw":32.453189},{"c":32.47,"h":32.6,"l":32.41,"n":194,"o":32.46,"t":"2026-10-22T16:35:00Z","v":6485,"vw":32.488098},{"c":32.43,"h":32.43,"l":32.4,"n":64,"o":32.42,"t":"2026-10-22T16:40:00Z","v":1796,"vw":32.414337},{"c":32.47,"h":32.47,"l":32.47,"n":17,"o":32.47,"t":"2026-10-22T16:45:00Z","v":164,"vw":32.47},{"c":32.52,"h":32.52,"l":32.49,"n":72,"o":32.49,"t":"2026-10-22T16:50:00Z","v":2738,"vw":32.501853},{"c":32.49,"h":32.56,"l":32.49,"n":32,"o":32.505,"t":"2026-10-22T16:55:00Z","v":931,"vw":32.51579},{"c":32.575,"h":32.575,"l":32.5,"n":38,"o":32.51,"t":"2026-10-22T17:00:00Z","v":1453,"vw":32.519539},{"c":32.28,"h":32.5,"l":32.28,"n":46,"o":32.5,"t":"2026-10-22T17:10:00Z","v":1669,"vw":32.410848},{"c":32.34,"h":32.45,"l":32.34,"n":20,"o":32.35,"t":"2026-10-22T17:15:00Z","v":725,"vw":32.376975},{"c":32.38,"h":32.38,"l":32.38,"n":8,"o":32.38,"t":"2026-10-22T17:20:00Z","v":225,"vw":32.38},{"c":32.37,"h":32.385,"l":32.37,"n":20,"o":32.385,"t":"2026-10-22T17:25:00Z","v":520,"vw":32.38},{"c":32.39,"h":32.39,"l":32.39,"n":10,"o":32.39,"t":"2026-10-22T17:30:00Z","v":247,"vw":32.39},{"c":32.29,"h":32.465,"l":32.29,"n":78,"o":32.4,"t":"2026-10-22T17:40:00Z","v":1611,"vw":32.41},{"c":32.39,"h":32.42,"l":32.29,"n":58,"o":32.35,"t":"2026-10-22T17:45:00Z","v":3133,"vw":32.380174},{"c":32.425,"h":32.425,"l":32.425,"n":8,"o":32.425,"t":"2026-10-22T17:55:00Z","v":228,"vw":32.425},{"c":32.39,"h":32.49,"l":32.39,"n":68,"o":32.49,"t":"2026-10-22T18:10:00Z","v":2393,"vw":32.452341},{"c":32.5,"h":32.5,"l":32.47,"n":46,"o":32.48,"t":"2026-10-22T18:15:00Z","v":1440,"vw":32.489329},{"c":32.525,"h":32.525,"l":32.49,"n":44,"o":32.51,"t":"2026-10-22T18:20:00Z","v":1519,"vw":32.50442},{"c":32.58,"h":32.58,"l":32.54,"n":92,"o":32.56,"t":"2026-10-22T18:30:00Z","v":2039,"vw":32.552},{"c":32.53,"h":32.56,"l":32.53,"n":68,"o":32.56,"t":"2026-10-22T18:40:00Z","v":1662,"vw":32.539043},{"c":32.55,"h":32.55,"l":32.55,"n":15,"o":32.55,"t":"2026-10-22T18:45:00Z","v":163,"vw":32.55},{"c":32.51,"h":32.59,"l":32.51,"n":138,"o":32.57,"t":"2026-10-22T18:50:00Z","v":6251,"vw":32.569742},{"c":32.5,"h":32.5,"l":32.5,"n":7,"o":32.5,"t":"2026-10-22T19:00:00Z","v":113,"vw":32.5},{"c":32.585,"h":32.585,"l":32.585,"n":6,"o":32.585,"t":"2026-10-22T19:05:00Z","v":368,"vw":32.585},{"c":32.58,"h":32.63,"l":32.58,"n":92,"o":32.62,"t":"2026-10-22T19:10:00Z","v":2494,"vw":32.601855},{"c":32.6,"h":32.6,"l":32.6,"n":12,"o":32.6,"t":"2026-10-22T19:15:00Z","v":155,"vw":32.6},{"c":32.56,"h":32.58,"l":32.53,"n":78,"o":32.56,"t":"2026-10-22T19:25:00Z","v":2615,"vw":32.558866},{"c":32.51,"h":32.53,"l":32.51,"n":57,"o":32.53,"t":"2026-10-22T19:35:00Z","v":1910,"vw":32.52},{"c":32.56,"h":32.56,"l":32.56,"n":28,"o":32.56,"t":"2026-10-22T19:40:00Z","v":1064,"vw":32.56},{"c":32.6513,"h":32.72,"l":32.63,"n":65,"o":32.64,"t":"2026-10-22T19:45:00Z","v":2682,"vw":32.66896},{"c":32.77,"h":32.785,"l":32.715,"n":83,"o":32.74,"t":"2026-10-22T19:50:00Z","v":3293,"vw":32.762905},{"c":32.79,"h":32.845,"l":32.74,"n":482,"o":32.8,"t":"2026-10-22T19:55:00Z","v":17859,"vw":32.79901},{"c":32.81,"h":32.81,"l":32.81,"n":12,"o":32.81,"t":"2026-10-22T20:00:00Z","v":39265,"vw":32.81}],"history":[{"c":36.93,"h":37.49,"l":36.83,"n":2279,"o":37.43,"t":"2024-10-21T04:00:00Z","v":120036,"vw":37.032886},{"c":36.59,"h":36.77,"l":36.3,"n":1398,"o":36.77,"t":"2024-10-22T04:00:00Z","v":37123,"vw":36.55797},{"c":36.55,"h":36.735,"l":36.27,"n":2144,"o":36.35,"t":"2024-10-23T04:00:00Z","v":72597,"vw":36.516711},{"c":36.36,"h":36.66,"l":36.19,"n":1386,"o":36.52,"t":"2024-10-24T04:00:00Z","v":58206,"vw":36.376973},{"c":35.9,"h":36.655,"l":35.806,"n":2103,"o":36.58,"t":"2024-10-25T04:00:00Z","v":61942,"vw":36.077506},{"c":36.69,"h":37.01,"l":35.93,"n":2240,"o":36.16,"t":"2024-10-28T04:00:00Z","v":104666,"vw":36.513291},{"c":37.21,"h":37.335,"l":36.36,"n":1961,"o":36.52,"t":"2024-10-29T04:00:00Z","v":171340,"vw":37.01485},{"c":36.99,"h":37.49,"l":36.88,"n":2751,"o":37.12,"t":"2024-10-30T04:00:00Z","v":92496,"vw":37.033331},{"c":36.19,"h":37.22,"l":36.19,"n":2273,"o":36.91,"t":"2024-10-31T04:00:00Z","v":99526,"vw":36.469512},{"c":36.29,"h":36.64,"l":36.181,"n":3057,"o":36.32,"t":"2024-11-01T04:00:00Z","v":94447,"vw":36.362957},{"c":36.72,"h":37.015,"l":36.2401,"n":2586,"o":36.32,"t":"2024-11-04T05:00:00Z","v":88886,"vw":36.746199},{"c":37.42,"h":37.56,"l":36.47,"n":3305,"o":36.65,"t":"2024-11-05T05:00:00Z","v":129266,"vw":37.268555},{"c":40.37,"h":41.18,"l":38.74,"n":6848,"o":38.74,"t":"2024-11-06T05:00:00Z","v":266111,"vw":40.456803},{"c":41.19,"h":41.23,"l":38.1621,"n":5449,"o":38.76,"t":"2024-11-07T05:00:00Z","v":288400,"vw":40.510363},{"c":41.37,"h":41.48,"l":40.57,"n":5008,"o":40.57,"t":"2024-11-08T05:00:00Z","v":185625,"vw":41.111429},{"c":42.88,"h":43.18,"l":41.47,"n":4588,"o":41.86,"t":"2024-11-11T05:00:00Z","v":179611,"vw":42.783902},{"c":42.79,"h":43.17,"l":42.55,"n":3203,"o":42.88,"t":"2024-11-12T05:00:00Z","v":95618,"vw":42.808512},{"c":42.56,"h":43.295,"l":42.46,"n":2679,"o":43.23,"t":"2024-11-13T05:00:00Z","v":89902,"vw":42.754037},{"c":41.9,"h":42.74,"l":41.34,"n":3662,"o":42.54,"t":"2024-11-14T05:00:00Z","v":316330,"vw":41.810897},{"c":41.52,"h":42.21,"l":41.2,"n":4360,"o":42.21,"t":"2024-11-15T05:00:00Z","v":174835,"vw":41.60072},{"c":41.43,"h":41.77,"l":41.23,"n":4414,"o":41.61,"t":"2024-11-18T05:00:00Z","v":149069,"vw":41.515948},{"c":41.61,"h":41.96,"l":40.86,"n":2926,"o":41.27,"t":"2024-11-19T05:00:00Z","v":148719,"vw":41.462567},{"c":42.35,"h":42.35,"l":41.31,"n":3074,"o":41.53,"t":"2024-11-20T05:00:00Z","v":107915,"vw":42.013051},{"c":42.23,"h":42.835,"l":42.1,"n":3217,"o":42.5,"t":"2024-11-21T05:00:00Z","v":242621,"vw":42.58729},{"c":42.76,"h":42.82,"l":42.19,"n":2953,"o":42.19,"t":"2024-11-22T05:00:00Z","v":130996,"vw":42.63146},{"c":43.42,"h":43.75,"l":42.83,"n":2730,"o":43.06,"t":"2024-11-25T05:00:00Z","v":110871,"vw":43.448168},{"c":43.49,"h":43.49,"l":42.705,"n":3732,"o":43.19,"t":"2024-11-26T05:00:00Z","v":317566,"vw":43.284398},{"c":42.78,"h":43.82,"l":42.72,"n":2751,"o":43.59,"t":"2024-11-27T05:00:00Z","v":176505,"vw":43.1213},{"c":42.91,"h":43.315,"l":42.78,"n":1725,"o":43.14,"t":"2024-11-29T05:00:00Z","v":69815,"vw":42.99456},{"c":43.5,"h":43.55,"l":42.595,"n":3604,"o":42.93,"t":"2024-12-02T05:00:00Z","v":95557,"vw":43.23918},{"c":43.3,"h":43.59,"l":42.975,"n":3917,"o":43.5,"t":"2024-12-03T05:00:00Z","v":167209,"vw":43.281354},{"c":44.34,"h":44.39,"l":43.43,"n":3142,"o":43.43,"t":"2024-12-04T05:00:00Z","v":103457,"vw":44.084499},{"c":43.54,"h":44.23,"l":43.44,"n":3959,"o":44.23,"t":"2024-12-05T05:00:00Z","v":139854,"vw":43.787122},{"c":43.55,"h":43.86,"l":43.4275,"n":3356,"o":43.67,"t":"2024-12-06T05:00:00Z","v":81761,"vw":43.642261},{"c":42.67,"h":43.96,"l":42.46,"n":3161,"o":43.65,"t":"2024-12-09T05:00:00Z","v":106370,"vw":42.803573},{"c":43.3,"h":43.505,"l":42.35,"n":2979,"o":42.67,"t":"2024-12-10T05:00:00Z","v":101884,"vw":43.123602},{"c":43.56,"h":44.065,"l":43.15,"n":2776,"o":43.7,"t":"2024-12-11T05:00:00Z","v":109550,"vw":43.654968},{"c":43.29,"h":43.81,"l":43.25,"n":2654,"o":43.55,"t":"2024-12-12T05:00:00Z","v":68677,"vw":43.402251},{"c":43.57,"h":43.6015,"l":42.32,"n":3004,"o":43.19,"t":"2024-12-13T05:00:00Z","v":73453,"vw":43.443799},{"c":43.69,"h":44.02,"l":42.925,"n":3283,"o":43.55,"t":"2024-12-16T05:00:00Z","v":115177,"vw":43.661253},{"c":43.36,"h":43.975,"l":42.79,"n":2682,"o":43.5,"t":"2024-12-17T05:00:00Z","v":100102,"vw":43.301582},{"c":42.3,"h":43.91,"l":42,"n":4958,"o":43.41,"t":"2024-12-18T05:00:00Z","v":155733,"vw":42.809641},{"c":42.76,"h":43.38,"l":42,"n":4466,"o":42.57,"t":"2024-12-19T05:00:00Z","v":165088,"vw":42.677967},{"c":43.04,"h":44.2,"l":42.26,"n":4754,"o":42.26,"t":"2024-12-20T05:00:00Z","v":359813,"vw":43.077718},{"c":42.56,"h":43.06,"l":42.12,"n":2872,"o":42.95,"t":"2024-12-23T05:00:00Z","v":96197,"vw":42.485574},{"c":43.37,"h":43.38,"l":42.39,"n":1416,"o":42.48,"t":"2024-12-24T05:00:00Z","v":46306,"vw":42.986289},{"c":43.94,"h":44.04,"l":42.99,"n":2283,"o":43.25,"t":"2024-12-26T05:00:00Z","v":67224,"vw":43.703455},{"c":43.38,"h":43.97,"l":42.87,"n":3031,"o":43.8,"t":"2024-12-27T05:00:00Z","v":119198,"vw":43.336589},{"c":43.35,"h":43.73,"l":42.5479,"n":2433,"o":43.03,"t":"2024-12-30T05:00:00Z","v":68065,"vw":43.321262},{"c":43.44,"h":43.97,"l":43.33,"n":1972,"o":43.7,"t":"2024-12-31T05:00:00Z","v":75190,"vw":43.491299},{"c":42.98,"h":43.81,"l":42.6935,"n":2388,"o":43.56,"t":"2025-01-02T05:00:00Z","v":78899,"vw":43.03303},{"c":42.81,"h":43.32,"l":42.4977,"n":2067,"o":42.66,"t":"2025-01-03T05:00:00Z","v":72369,"vw":42.819283},{"c":42.17,"h":42.98,"l":42.065,"n":2362,"o":42.78,"t":"2025-01-06T05:00:00Z","v":94612,"vw":42.429571},{"c":41.36,"h":42.35,"l":41.11,"n":2769,"o":42.15,"t":"2025-01-07T05:00:00Z","v":98486,"vw":41.465094},{"c":41.875,"h":41.96,"l":41.06,"n":2449,"o":41.21,"t":"2025-01-08T05:00:00Z","v":67676,"vw":41.741651},{"c":41.34,"h":41.5,"l":40.93,"n":2798,"o":41.3,"t":"2025-01-10T05:00:00Z","v":77937,"vw":41.269801},{"c":41.78,"h":41.94,"l":40.92,"n":2371,"o":40.92,"t":"2025-01-13T05:00:00Z","v":62555,"vw":41.536723},{"c":42.59,"h":42.59,"l":41.67,"n":2430,"o":41.97,"t":"2025-01-14T05:00:00Z","v":51170,"vw":42.307267},{"c":43.06,"h":43.5,"l":42.37,"n":2723,"o":43.28,"t":"2025-01-15T05:00:00Z","v":83612,"vw":42.906129},{"c":43.94,"h":44.04,"l":43.03,"n":2777,"o":43.06,"t":"2025-01-16T05:00:00Z","v":93192,"vw":43.616478},{"c":43.86,"h":44.97,"l":43.43,"n":3405,"o":44.37,"t":"2025-01-17T05:00:00Z","v":127873,"vw":43.826634},{"c":44.37,"h":44.85,"l":43.88,"n":2693,"o":44.28,"t":"2025-01-21T05:00:00Z","v":103623,"vw":44.37566},{"c":43.96,"h":44.52,"l":43.7107,"n":2343,"o":44.16,"t":"2025-01-22T05:00:00Z","v":92628,"vw":44.043737},{"c":43.7,"h":43.95,"l":43.41,"n":2212,"o":43.74,"t":"2025-01-23T05:00:00Z","v":62883,"vw":43.680663},{"c":43.54,"h":43.7,"l":43.46,"n":1764,"o":43.53,"t":"2025-01-24T05:00:00Z","v":59722,"vw":43.55027},{"c":43.85,"h":44.0104,"l":43.18,"n":2059,"o":43.38,"t":"2025-01-27T05:00:00Z","v":65701,"vw":43.698503},{"c":43.49,"h":44.355,"l":43.205,"n":3320,"o":43.98,"t":"2025-01-28T05:00:00Z","v":120318,"vw":43.750488},{"c":43.54,"h":43.83,"l":43.32,"n":1831,"o":43.38,"t":"2025-01-29T05:00:00Z","v":44910,"vw":43.541137},{"c":43.57,"h":44.31,"l":43.46,"n":2241,"o":43.73,"t":"2025-01-30T05:00:00Z","v":51861,"vw":43.744846},{"c":43.33,"h":43.7254,"l":42.95,"n":2817,"o":43.43,"t":"2025-01-31T05:00:00Z","v":85700,"vw":43.359424},{"c":42.8,"h":43.57,"l":42.44,"n":2701,"o":42.64,"t":"2025-02-03T05:00:00Z","v":81141,"vw":42.849837},{"c":43.29,"h":43.42,"l":42.5,"n":2342,"o":42.55,"t":"2025-02-04T05:00:00Z","v":74175,"vw":43.121309},{"c":43.71,"h":43.87,"l":43.265,"n":1938,"o":43.37,"t":"2025-02-05T05:00:00Z","v":95315,"vw":43.680351},{"c":43.27,"h":43.81,"l":43.14,"n":1919,"o":43.81,"t":"2025-02-06T05:00:00Z","v":102031,"vw":43.393376},{"c":42.38,"h":43.63,"l":42.38,"n":2276,"o":43.17,"t":"2025-02-07T05:00:00Z","v":70059,"vw":42.639764},{"c":42.86,"h":43.185,"l":42.08,"n":3110,"o":42.37,"t":"2025-02-10T05:00:00Z","v":193819,"vw":42.878761},{"c":42.82,"h":43.13,"l":42.63,"n":2798,"o":42.94,"t":"2025-02-11T05:00:00Z","v":73899,"vw":42.818296},{"c":42.21,"h":42.56,"l":42.11,"n":2971,"o":42.12,"t":"2025-02-12T05:00:00Z","v":91176,"vw":42.304522},{"c":42.53,"h":42.675,"l":41.98,"n":3368,"o":42.55,"t":"2025-02-13T05:00:00Z","v":130316,"vw":42.29951},{"c":42.11,"h":42.8,"l":41.85,"n":3199,"o":42.6,"t":"2025-02-14T05:00:00Z","v":101367,"vw":42.106772},{"c":41.52,"h":42.01,"l":41.245,"n":4157,"o":41.99,"t":"2025-02-18T05:00:00Z","v":134097,"vw":41.544176},{"c":41.5,"h":42.5,"l":41.015,"n":3286,"o":41.16,"t":"2025-02-19T05:00:00Z","v":94812,"vw":41.424007},{"c":40.82,"h":41.805,"l":40.58,"n":4110,"o":41.23,"t":"2025-02-20T05:00:00Z","v":141685,"vw":40.95246},{"c":40.14,"h":41.11,"l":39.96,"n":4500,"o":41.11,"t":"2025-02-21T05:00:00Z","v":159317,"vw":40.33914},{"c":40.01,"h":40.43,"l":39.82,"n":4344,"o":40.27,"t":"2025-02-24T05:00:00Z","v":134973,"vw":40.1391},{"c":40.35,"h":40.61,"l":39.72,"n":5739,"o":40.15,"t":"2025-02-25T05:00:00Z","v":207304,"vw":40.342363},{"c":40.5,"h":41.1365,"l":40.06,"n":5102,"o":40.17,"t":"2025-02-26T05:00:00Z","v":209587,"vw":40.597401},{"c":40.29,"h":40.875,"l":38.716,"n":5480,"o":39.5,"t":"2025-02-27T05:00:00Z","v":162182,"vw":40.08397},{"c":40.25,"h":40.7,"l":39.76,"n":3789,"o":40.43,"t":"2025-02-28T05:00:00Z","v":125287,"vw":40.210113},{"c":40.18,"h":40.62,"l":39.5,"n":4811,"o":40.2,"t":"2025-03-03T05:00:00Z","v":167053,"vw":40.056902},{"c":39,"h":40.4,"l":38.94,"n":3666,"o":39.97,"t":"2025-03-04T05:00:00Z","v":142212,"vw":39.545718},{"c":39.23,"h":39.65,"l":38.83,"n":3628,"o":38.83,"t":"2025-03-05T05:00:00Z","v":143211,"vw":39.257302},{"c":39.44,"h":39.72,"l":38.78,"n":3772,"o":38.78,"t":"2025-03-06T05:00:00Z","v":133130,"vw":39.293493},{"c":39.89,"h":39.95,"l":39.07,"n":3091,"o":39.2,"t":"2025-03-07T05:00:00Z","v":164224,"vw":39.72517},{"c":39.11,"h":40.102,"l":39.01,"n":3793,"o":39.29,"t":"2025-03-10T04:00:00Z","v":168010,"vw":39.422866},{"c":39.56,"h":39.84,"l":38.82,"n":4427,"o":39.19,"t":"2025-03-11T04:00:00Z","v":154623,"vw":39.397413},{"c":39.81,"h":39.97,"l":39.28,"n":3348,"o":39.71,"t":"2025-03-12T04:00:00Z","v":156005,"vw":39.753573},{"c":39.59,"h":39.9115,"l":39.32,"n":2787,"o":39.85,"t":"2025-03-13T04:00:00Z","v":95903,"vw":39.679748},{"c":39.825,"h":40.41,"l":39.815,"n":3154,"o":40.05,"t":"2025-03-14T04:00:00Z","v":153812,"vw":40.009909},{"c":39.79,"h":40,"l":39,"n":2831,"o":39.75,"t":"2025-03-17T04:00:00Z","v":95020,"vw":39.71779},{"c":39.86,"h":40.1,"l":39.47,"n":2896,"o":39.54,"t":"2025-03-18T04:00:00Z","v":163897,"vw":39.889391},{"c":41.1,"h":41.13,"l":39.92,"n":3332,"o":39.92,"t":"2025-03-19T04:00:00Z","v":169494,"vw":40.691716},{"c":40.98,"h":41.1012,"l":40.73,"n":3150,"o":40.83,"t":"2025-03-20T04:00:00Z","v":120786,"vw":40.947517},{"c":40.82,"h":40.96,"l":40.15,"n":2852,"o":40.92,"t":"2025-03-21T04:00:00Z","v":235836,"vw":40.797818},{"c":41.58,"h":41.83,"l":41.18,"n":2295,"o":41.32,"t":"2025-03-24T04:00:00Z","v":115774,"vw":41.552188},{"c":41.29,"h":41.76,"l":41.015,"n":3500,"o":41.44,"t":"2025-03-25T04:00:00Z","v":89768,"vw":41.365745},{"c":41.62,"h":41.84,"l":40.77,"n":3275,"o":41.24,"t":"2025-03-26T04:00:00Z","v":131542,"vw":41.44255},{"c":41.81,"h":42.275,"l":41.11,"n":2989,"o":41.66,"t":"2025-03-27T04:00:00Z","v":99963,"vw":41.886246},{"c":41.21,"h":41.98,"l":41.14,"n":2339,"o":41.88,"t":"2025-03-28T04:00:00Z","v":109280,"vw":41.264702},{"c":41.15,"h":41.83,"l":41,"n":3141,"o":41.25,"t":"2025-03-31T04:00:00Z","v":148390,"vw":41.293904},{"c":41.53,"h":41.56,"l":40.23,"n":3740,"o":40.92,"t":"2025-04-01T04:00:00Z","v":129796,"vw":41.269082},{"c":41.41,"h":41.48,"l":40.475,"n":2693,"o":41.02,"t":"2025-04-02T04:00:00Z","v":103896,"vw":41.266775},{"c":40.62,"h":41.015,"l":40.02,"n":3972,"o":40.19,"t":"2025-04-03T04:00:00Z","v":155206,"vw":40.642851},{"c":39.47,"h":40.8,"l":38.965,"n":4153,"o":39.86,"t":"2025-04-04T04:00:00Z","v":128117,"vw":39.604333},{"c":39.24,"h":40.85,"l":37.985,"n":6045,"o":38.45,"t":"2025-04-07T04:00:00Z","v":373461,"vw":39.162968},{"c":38.05,"h":40,"l":37.525,"n":4783,"o":39.61,"t":"2025-04-08T04:00:00Z","v":174485,"vw":38.429918},{"c":39.74,"h":40.235,"l":37.46,"n":4637,"o":37.68,"t":"2025-04-09T04:00:00Z","v":172523,"vw":39.412238},{"c":39.39,"h":39.76,"l":38.585,"n":4687,"o":39.1,"t":"2025-04-10T04:00:00Z","v":181987,"vw":39.288888},{"c":39.84,"h":40.235,"l":39.1,"n":3369,"o":39.69,"t":"2025-04-11T04:00:00Z","v":178763,"vw":39.785264},{"c":40,"h":40.5,"l":39.77,"n":4973,"o":40.01,"t":"2025-04-14T04:00:00Z","v":193127,"vw":40.087691},{"c":40.44,"h":40.516,"l":39.47,"n":4203,"o":39.6,"t":"2025-04-15T04:00:00Z","v":230761,"vw":40.172908},{"c":40.68,"h":40.75,"l":40.29,"n":3477,"o":40.4,"t":"2025-04-16T04:00:00Z","v":161126,"vw":40.568659},{"c":40.74,"h":40.86,"l":40.5,"n":3288,"o":40.58,"t":"2025-04-17T04:00:00Z","v":207830,"vw":40.714948},{"c":38.99,"h":40.595,"l":38.9325,"n":3937,"o":40.49,"t":"2025-04-21T04:00:00Z","v":174175,"vw":39.364993},{"c":40.11,"h":40.16,"l":39.17,"n":3819,"o":39.4,"t":"2025-04-22T04:00:00Z","v":143051,"vw":39.875681},{"c":40.35,"h":40.8199,"l":40.1608,"n":4026,"o":40.81,"t":"2025-04-23T04:00:00Z","v":134232,"vw":40.428112},{"c":40.44,"h":40.69,"l":39.95,"n":3886,"o":39.95,"t":"2025-04-24T04:00:00Z","v":140054,"vw":40.467456},{"c":40.53,"h":40.61,"l":39.99,"n":3349,"o":39.99,"t":"2025-04-25T04:00:00Z","v":93352,"vw":40.413462},{"c":40.76,"h":41.64,"l":40.17,"n":4814,"o":40.67,"t":"2025-04-28T04:00:00Z","v":169872,"vw":40.706334},{"c":40.51,"h":40.93,"l":40.24,"n":4443,"o":40.4,"t":"2025-04-29T04:00:00Z","v":157330,"vw":40.536551},{"c":40.56,"h":40.72,"l":39.63,"n":4854,"o":40.29,"t":"2025-04-30T04:00:00Z","v":245845,"vw":40.380326},{"c":40.78,"h":41.05,"l":40.26,"n":4532,"o":40.54,"t":"2025-05-01T04:00:00Z","v":174908,"vw":40.75153},{"c":42.02,"h":42.26,"l":41.12,"n":4678,"o":41.17,"t":"2025-05-02T04:00:00Z","v":184665,"vw":41.764656},{"c":41.92,"h":42.41,"l":41.46,"n":3632,"o":41.71,"t":"2025-05-05T04:00:00Z","v":178118,"vw":42.036765},{"c":41.38,"h":42.22,"l":41.38,"n":2634,"o":41.56,"t":"2025-05-06T04:00:00Z","v":161535,"vw":41.616362},{"c":40.77,"h":41.8,"l":40.4,"n":4407,"o":41.67,"t":"2025-05-07T04:00:00Z","v":187173,"vw":40.888173},{"c":40.42,"h":42.94,"l":39.5,"n":6100,"o":41.7,"t":"2025-05-08T04:00:00Z","v":241893,"vw":40.360601},{"c":40.45,"h":41.34,"l":40.33,"n":4154,"o":40.56,"t":"2025-05-09T04:00:00Z","v":139509,"vw":40.525547},{"c":41.45,"h":41.53,"l":40.09,"n":3696,"o":41.09,"t":"2025-05-12T04:00:00Z","v":134020,"vw":41.010833},{"c":41.71,"h":42.17,"l":40.4,"n":4305,"o":41.25,"t":"2025-05-13T04:00:00Z","v":191982,"vw":41.770789},{"c":41.59,"h":41.965,"l":41.2,"n":4040,"o":41.39,"t":"2025-05-14T04:00:00Z","v":173347,"vw":41.596663},{"c":42.35,"h":42.445,"l":41.2,"n":5641,"o":41.21,"t":"2025-05-15T04:00:00Z","v":213113,"vw":42.018451},{"c":42.42,"h":42.59,"l":41.785,"n":3523,"o":42.27,"t":"2025-05-16T04:00:00Z","v":217733,"vw":42.348329},{"c":42.61,"h":42.82,"l":42.18,"n":3477,"o":42.18,"t":"2025-05-19T04:00:00Z","v":123670,"vw":42.610922},{"c":42.44,"h":42.99,"l":42.39,"n":2619,"o":42.67,"t":"2025-05-20T04:00:00Z","v":92757,"vw":42.631284},{"c":41.6,"h":42.135,"l":41.23,"n":2730,"o":42.13,"t":"2025-05-21T04:00:00Z","v":96672,"vw":41.64804},{"c":41.4,"h":41.79,"l":41.36,"n":3552,"o":41.56,"t":"2025-05-22T04:00:00Z","v":97393,"vw":41.570515},{"c":41.09,"h":41.38,"l":40.5,"n":3021,"o":40.5,"t":"2025-05-23T04:00:00Z","v":110706,"vw":41.125547},{"c":41.96,"h":42.04,"l":41.001,"n":2632,"o":41.8,"t":"2025-05-27T04:00:00Z","v":74882,"vw":41.864225},{"c":41.42,"h":42.155,"l":41.35,"n":4140,"o":42.04,"t":"2025-05-28T04:00:00Z","v":123124,"vw":41.496832},{"c":41.77,"h":41.7805,"l":41.24,"n":4313,"o":41.54,"t":"2025-05-29T04:00:00Z","v":104412,"vw":41.623039},{"c":41.325,"h":42.395,"l":41.185,"n":4050,"o":41.78,"t":"2025-05-30T04:00:00Z","v":240038,"vw":41.439713},{"c":41.47,"h":41.69,"l":40.96,"n":3428,"o":41.25,"t":"2025-06-02T04:00:00Z","v":103577,"vw":41.440558},{"c":41.69,"h":41.85,"l":41.5,"n":3373,"o":41.72,"t":"2025-06-03T04:00:00Z","v":100616,"vw":41.696114},{"c":41.83,"h":42.2,"l":41.705,"n":3987,"o":41.89,"t":"2025-06-04T04:00:00Z","v":142357,"vw":41.863653},{"c":41.97,"h":42.069,"l":41.425,"n":3474,"o":41.65,"t":"2025-06-05T04:00:00Z","v":113928,"vw":41.885016},{"c":42.29,"h":42.56,"l":41.82,"n":3195,"o":42.39,"t":"2025-06-06T04:00:00Z","v":90071,"vw":42.234674},{"c":42.1,"h":42.35,"l":41.88,"n":2740,"o":42.35,"t":"2025-06-09T04:00:00Z","v":90177,"vw":42.073924},{"c":42.29,"h":42.47,"l":42.03,"n":3502,"o":42.08,"t":"2025-06-10T04:00:00Z","v":109051,"vw":42.256493},{"c":41.53,"h":42.35,"l":41.5,"n":4313,"o":42.35,"t":"2025-06-11T04:00:00Z","v":129332,"vw":41.715603},{"c":41.96,"h":42,"l":41.15,"n":3071,"o":41.49,"t":"2025-06-12T04:00:00Z","v":157115,"vw":41.820276},{"c":41.29,"h":41.95,"l":41.175,"n":4940,"o":41.21,"t":"2025-06-13T04:00:00Z","v":271402,"vw":41.630654},{"c":41.55,"h":42.065,"l":41.09,"n":3926,"o":41.48,"t":"2025-06-16T04:00:00Z","v":123659,"vw":41.611506},{"c":41.15,"h":41.53,"l":41.055,"n":3403,"o":41.21,"t":"2025-06-17T04:00:00Z","v":112365,"vw":41.257018},{"c":41.41,"h":41.81,"l":41.05,"n":2901,"o":41.05,"t":"2025-06-18T04:00:00Z","v":96265,"vw":41.499186},{"c":40.86,"h":41.67,"l":40.81,"n":2998,"o":41.67,"t":"2025-06-20T04:00:00Z","v":220529,"vw":41.086127},{"c":41.96,"h":41.97,"l":40.86,"n":2912,"o":40.86,"t":"2025-06-23T04:00:00Z","v":138592,"vw":41.536577},{"c":42.07,"h":42.31,"l":41.66,"n":3153,"o":42.05,"t":"2025-06-24T04:00:00Z","v":115683,"vw":42.10925},{"c":41.45,"h":42.13,"l":41.235,"n":4732,"o":41.98,"t":"2025-06-25T04:00:00Z","v":133372,"vw":41.64866},{"c":41.75,"h":41.8475,"l":41.21,"n":3717,"o":41.53,"t":"2025-06-26T04:00:00Z","v":126694,"vw":41.673364},{"c":41.89,"h":42.41,"l":41.57,"n":5806,"o":41.79,"t":"2025-06-27T04:00:00Z","v":477300,"vw":41.913905},{"c":41.69,"h":42.02,"l":41.43,"n":4588,"o":41.94,"t":"2025-06-30T04:00:00Z","v":185702,"vw":41.700167},{"c":42.65,"h":43.115,"l":41.355,"n":3800,"o":41.46,"t":"2025-07-01T04:00:00Z","v":132867,"vw":42.603849},{"c":42.785,"h":42.9,"l":41.71,"n":4016,"o":42.51,"t":"2025-07-02T04:00:00Z","v":172667,"vw":42.541171},{"c":43.17,"h":43.56,"l":42.63,"n":1937,"o":42.7,"t":"2025-07-03T04:00:00Z","v":69889,"vw":43.077244},{"c":42.51,"h":43.355,"l":42.48,"n":3663,"o":43.19,"t":"2025-07-07T04:00:00Z","v":165168,"vw":42.68923},{"c":42.73,"h":43,"l":42.31,"n":3993,"o":42.47,"t":"2025-07-08T04:00:00Z","v":171553,"vw":42.730383},{"c":42.79,"h":43.01,"l":42.3,"n":2641,"o":42.96,"t":"2025-07-09T04:00:00Z","v":105891,"vw":42.665391},{"c":43.06,"h":43.43,"l":42.76,"n":3651,"o":42.76,"t":"2025-07-10T04:00:00Z","v":176661,"vw":43.094889},{"c":43.05,"h":43.48,"l":42.8,"n":4609,"o":42.95,"t":"2025-07-11T04:00:00Z","v":213314,"vw":43.053413},{"c":43.61,"h":43.71,"l":42.5073,"n":3275,"o":42.93,"t":"2025-07-14T04:00:00Z","v":132261,"vw":43.368351},{"c":42.83,"h":43.575,"l":42.727,"n":4385,"o":43.56,"t":"2025-07-15T04:00:00Z","v":204709,"vw":43.011897},{"c":43.11,"h":43.31,"l":42.63,"n":4231,"o":43.12,"t":"2025-07-16T04:00:00Z","v":141749,"vw":43.030256},{"c":43.65,"h":43.9025,"l":43.11,"n":3509,"o":43.225,"t":"2025-07-17T04:00:00Z","v":262248,"vw":43.650691},{"c":43.63,"h":44.18,"l":43.445,"n":4164,"o":43.95,"t":"2025-07-18T04:00:00Z","v":128139,"vw":43.703813},{"c":43.7,"h":44.235,"l":43.37,"n":3284,"o":43.64,"t":"2025-07-21T04:00:00Z","v":104643,"vw":43.827512},{"c":44.63,"h":44.68,"l":43.65,"n":3633,"o":43.73,"t":"2025-07-22T04:00:00Z","v":139816,"vw":44.459453},{"c":45.53,"h":45.62,"l":44.34,"n":4117,"o":44.84,"t":"2025-07-23T04:00:00Z","v":160521,"vw":45.130115},{"c":45.85,"h":46.07,"l":44.63,"n":4210,"o":45.47,"t":"2025-07-24T04:00:00Z","v":136994,"vw":45.784148},{"c":45.7,"h":46.02,"l":45.15,"n":3976,"o":46.02,"t":"2025-07-25T04:00:00Z","v":161846,"vw":45.678351},{"c":46.52,"h":46.53,"l":45.29,"n":4432,"o":45.78,"t":"2025-07-28T04:00:00Z","v":217006,"vw":45.940891},{"c":46.08,"h":46.85,"l":46.08,"n":4526,"o":46.85,"t":"2025-07-29T04:00:00Z","v":176049,"vw":46.299377},{"c":46.54,"h":46.9,"l":43.89,"n":4396,"o":46.08,"t":"2025-07-30T04:00:00Z","v":150832,"vw":46.484134},{"c":45.97,"h":46.665,"l":45.74,"n":4912,"o":46.16,"t":"2025-07-31T04:00:00Z","v":212959,"vw":46.118678},{"c":44.04,"h":45.78,"l":43.99,"n":5614,"o":45.55,"t":"2025-08-01T04:00:00Z","v":184252,"vw":44.46022},{"c":44.23,"h":44.64,"l":43.555,"n":4738,"o":44.1,"t":"2025-08-04T04:00:00Z","v":136027,"vw":44.097686},{"c":44.47,"h":44.5,"l":43.95,"n":3864,"o":44.25,"t":"2025-08-05T04:00:00Z","v":142542,"vw":44.322051},{"c":44.39,"h":44.47,"l":43.87,"n":4910,"o":44.47,"t":"2025-08-06T04:00:00Z","v":140140,"vw":44.236719},{"c":46.87,"h":48.48,"l":44.45,"n":6829,"o":45.1,"t":"2025-08-07T04:00:00Z","v":323746,"vw":46.938266},{"c":47.15,"h":47.73,"l":46.68,"n":4585,"o":46.91,"t":"2025-08-08T04:00:00Z","v":187832,"vw":47.093213},{"c":46.52,"h":47.03,"l":46.155,"n":4905,"o":46.92,"t":"2025-08-11T04:00:00Z","v":167173,"vw":46.512289},{"c":47.29,"h":47.365,"l":46.25,"n":3966,"o":46.66,"t":"2025-08-12T04:00:00Z","v":155164,"vw":47.129501},{"c":47.76,"h":47.85,"l":47.325,"n":3997,"o":47.48,"t":"2025-08-13T04:00:00Z","v":141601,"vw":47.68752},{"c":46.69,"h":47.9,"l":46.54,"n":3390,"o":47.51,"t":"2025-08-14T04:00:00Z","v":136653,"vw":46.780562},{"c":46.03,"h":46.68,"l":45.87,"n":4148,"o":46.68,"t":"2025-08-15T04:00:00Z","v":155144,"vw":46.108249},{"c":46.41,"h":46.43,"l":45.965,"n":3603,"o":45.97,"t":"2025-08-18T04:00:00Z","v":96386,"vw":46.297773},{"c":46.43,"h":47.035,"l":46.08,"n":4270,"o":46.34,"t":"2025-08-19T04:00:00Z","v":110437,"vw":46.452399},{"c":46.37,"h":47.0336,"l":46.185,"n":3457,"o":46.77,"t":"2025-08-20T04:00:00Z","v":110395,"vw":46.4534},{"c":46.27,"h":46.53,"l":46.045,"n":4164,"o":46.15,"t":"2025-08-21T04:00:00Z","v":104087,"vw":46.264906},{"c":48.77,"h":48.95,"l":46.3,"n":5840,"o":46.52,"t":"2025-08-22T04:00:00Z","v":214237,"vw":48.146802},{"c":48.68,"h":49.18,"l":48,"n":7826,"o":48.42,"t":"2025-08-25T04:00:00Z","v":281565,"vw":48.570385},{"c":49.08,"h":49.63,"l":47.9497,"n":5541,"o":48.58,"t":"2025-08-26T04:00:00Z","v":189792,"vw":49.064716},{"c":48.48,"h":49.13,"l":48.115,"n":5024,"o":48.78,"t":"2025-08-27T04:00:00Z","v":180454,"vw":48.582779},{"c":48.54,"h":48.71,"l":48.285,"n":4551,"o":48.56,"t":"2025-08-28T04:00:00Z","v":115175,"vw":48.513438},{"c":48.8,"h":49,"l":48.2007,"n":3143,"o":48.79,"t":"2025-08-29T04:00:00Z","v":299603,"vw":48.666274},{"c":48.75,"h":48.909,"l":48.18,"n":4324,"o":48.26,"t":"2025-09-02T04:00:00Z","v":137477,"vw":48.622321},{"c":48.55,"h":48.89,"l":48.005,"n":3604,"o":48.54,"t":"2025-09-03T04:00:00Z","v":137652,"vw":48.51585},{"c":49.17,"h":49.31,"l":48.67,"n":4763,"o":48.72,"t":"2025-09-04T04:00:00Z","v":231986,"vw":49.079458},{"c":48.14,"h":49.65,"l":47.825,"n":4960,"o":49.17,"t":"2025-09-05T04:00:00Z","v":123423,"vw":48.323163},{"c":47.6,"h":48.36,"l":47.4,"n":3760,"o":48.36,"t":"2025-09-08T04:00:00Z","v":113372,"vw":47.710652},{"c":47.03,"h":47.66,"l":46.91,"n":4069,"o":47.37,"t":"2025-09-09T04:00:00Z","v":147015,"vw":47.099912},{"c":46.06,"h":47.06,"l":45.969,"n":5070,"o":47.03,"t":"2025-09-10T04:00:00Z","v":166130,"vw":46.329526},{"c":47.31,"h":47.51,"l":46.22,"n":4265,"o":46.27,"t":"2025-09-11T04:00:00Z","v":122971,"vw":47.133853},{"c":46.84,"h":47.275,"l":46.605,"n":4900,"o":46.94,"t":"2025-09-12T04:00:00Z","v":175773,"vw":46.901332},{"c":46.81,"h":47.11,"l":46.67,"n":3644,"o":46.86,"t":"2025-09-15T04:00:00Z","v":131977,"vw":46.831687},{"c":46.51,"h":46.955,"l":46.36,"n":3914,"o":46.72,"t":"2025-09-16T04:00:00Z","v":147761,"vw":46.590426},{"c":46.48,"h":47.35,"l":46.17,"n":5014,"o":46.66,"t":"2025-09-17T04:00:00Z","v":160469,"vw":46.628939},{"c":46.91,"h":47.135,"l":46.41,"n":5207,"o":46.58,"t":"2025-09-18T04:00:00Z","v":136017,"vw":46.880072},{"c":46.13,"h":46.93,"l":46,"n":3242,"o":46.91,"t":"2025-09-19T04:00:00Z","v":285492,"vw":46.306378},{"c":46.24,"h":46.49,"l":45.7128,"n":4676,"o":46.13,"t":"2025-09-22T04:00:00Z","v":160504,"vw":46.171382},{"c":45.35,"h":46.58,"l":45.05,"n":4873,"o":46.09,"t":"2025-09-23T04:00:00Z","v":159052,"vw":45.495291},{"c":45,"h":45.665,"l":44.59,"n":4555,"o":45.53,"t":"2025-09-24T04:00:00Z","v":130666,"vw":45.011126},{"c":44,"h":45.04,"l":43.835,"n":4856,"o":44.87,"t":"2025-09-25T04:00:00Z","v":132045,"vw":44.084279},{"c":44.73,"h":44.955,"l":43.69,"n":4147,"o":44.16,"t":"2025-09-26T04:00:00Z","v":144622,"vw":44.564146},{"c":44.36,"h":45.01,"l":44.245,"n":4431,"o":44.73,"t":"2025-09-29T04:00:00Z","v":106593,"vw":44.45405},{"c":44.32,"h":44.39,"l":43.8,"n":3454,"o":44.13,"t":"2025-09-30T04:00:00Z","v":160660,"vw":44.209417},{"c":44.48,"h":44.7,"l":43.345,"n":4153,"o":44.02,"t":"2025-10-01T04:00:00Z","v":152113,"vw":44.112208},{"c":44.32,"h":44.38,"l":43.725,"n":3643,"o":44.37,"t":"2025-10-02T04:00:00Z","v":115318,"vw":44.183916},{"c":44.89,"h":45.41,"l":44.36,"n":3610,"o":44.36,"t":"2025-10-03T04:00:00Z","v":121354,"vw":44.981536},{"c":44.46,"h":45.34,"l":44.34,"n":4926,"o":45.34,"t":"2025-10-06T04:00:00Z","v":142481,"vw":44.618829},{"c":44.44,"h":45.03,"l":44.01,"n":4331,"o":44.35,"t":"2025-10-07T04:00:00Z","v":190412,"vw":44.502428},{"c":44.53,"h":45.525,"l":44.26,"n":4097,"o":44.57,"t":"2025-10-08T04:00:00Z","v":124887,"vw":44.489628},{"c":43.57,"h":44.535,"l":43.54,"n":4108,"o":44.39,"t":"2025-10-09T04:00:00Z","v":146387,"vw":43.837815},{"c":42.68,"h":43.73,"l":42.625,"n":4799,"o":43.43,"t":"2025-10-10T04:00:00Z","v":152811,"vw":43.024508},{"c":42.85,"h":43.06,"l":42.14,"n":4440,"o":43,"t":"2025-10-13T04:00:00Z","v":120283,"vw":42.74702},{"c":43.1,"h":43.3175,"l":42.11,"n":3890,"o":42.44,"t":"2025-10-14T04:00:00Z","v":137018,"vw":43.033402},{"c":42.97,"h":43.53,"l":42.47,"n":3182,"o":43.24,"t":"2025-10-15T04:00:00Z","v":121608,"vw":43.074075},{"c":42.15,"h":43.01,"l":42.12,"n":4273,"o":43.01,"t":"2025-10-16T04:00:00Z","v":158499,"vw":42.263587},{"c":41.62,"h":43.04,"l":41.45,"n":5326,"o":42.21,"t":"2025-10-17T04:00:00Z","v":196339,"vw":41.718609},{"c":41.68,"h":42,"l":41.25,"n":5824,"o":41.52,"t":"2025-10-20T04:00:00Z","v":239710,"vw":41.640757},{"c":41.9,"h":42.205,"l":41.41,"n":5590,"o":41.8,"t":"2025-10-21T04:00:00Z","v":226551,"vw":41.921053},{"c":41.62,"h":42.185,"l":41.49,"n":4726,"o":42,"t":"2025-10-22T04:00:00Z","v":183062,"vw":41.6931},{"c":41.68,"h":41.905,"l":41.33,"n":5643,"o":41.55,"t":"2025-10-23T04:00:00Z","v":187340,"vw":41.645786},{"c":42,"h":42.47,"l":41.6,"n":6783,"o":41.91,"t":"2025-10-24T04:00:00Z","v":219860,"vw":42.004286},{"c":41.53,"h":42.1,"l":41.39,"n":4978,"o":42.06,"t":"2025-10-27T04:00:00Z","v":155554,"vw":41.659108},{"c":41.37,"h":41.675,"l":41.16,"n":4510,"o":41.35,"t":"2025-10-28T04:00:00Z","v":127348,"vw":41.429258},{"c":40.3,"h":41.35,"l":40.25,"n":6355,"o":41.35,"t":"2025-10-29T04:00:00Z","v":261479,"vw":40.681408},{"c":40.3,"h":40.8225,"l":40.175,"n":4731,"o":40.3,"t":"2025-10-30T04:00:00Z","v":161975,"vw":40.412544},{"c":40.47,"h":41.19,"l":39.81,"n":6185,"o":40.15,"t":"2025-10-31T04:00:00Z","v":267505,"vw":40.589875},{"c":40.62,"h":40.885,"l":39.6701,"n":7080,"o":40.33,"t":"2025-11-03T05:00:00Z","v":257600,"vw":40.611829},{"c":40.24,"h":40.875,"l":40.185,"n":4712,"o":40.48,"t":"2025-11-04T05:00:00Z","v":189767,"vw":40.339936},{"c":40.72,"h":40.89,"l":39.655,"n":8924,"o":40.46,"t":"2025-11-05T05:00:00Z","v":511719,"vw":40.339152},{"c":34.95,"h":40.695,"l":34.54,"n":12385,"o":40.28,"t":"2025-11-06T05:00:00Z","v":609177,"vw":36.380061},{"c":33.31,"h":35.2577,"l":33.01,"n":9711,"o":34.85,"t":"2025-11-07T05:00:00Z","v":408700,"vw":33.518696},{"c":34.84,"h":35.51,"l":33.6,"n":8989,"o":33.66,"t":"2025-11-10T05:00:00Z","v":355005,"vw":34.643377},{"c":34.69,"h":34.895,"l":34.065,"n":7091,"o":34.83,"t":"2025-11-11T05:00:00Z","v":272233,"vw":34.516526},{"c":34.85,"h":35.61,"l":34.66,"n":5878,"o":34.7,"t":"2025-11-12T05:00:00Z","v":338481,"vw":35.030392},{"c":35.17,"h":35.425,"l":34.54,"n":5253,"o":34.8,"t":"2025-11-13T05:00:00Z","v":193341,"vw":35.153173},{"c":35.6,"h":35.66,"l":34.77,"n":5946,"o":35.05,"t":"2025-11-14T05:00:00Z","v":213948,"vw":35.438551},{"c":35.03,"h":35.81,"l":34.6539,"n":6413,"o":35.39,"t":"2025-11-17T05:00:00Z","v":327037,"vw":35.066673},{"c":35.71,"h":37.275,"l":35.01,"n":4684,"o":35.09,"t":"2025-11-18T05:00:00Z","v":190476,"vw":35.663426},{"c":34.82,"h":36.655,"l":34.79,"n":6203,"o":35.71,"t":"2025-11-19T05:00:00Z","v":270633,"vw":35.146073},{"c":34.22,"h":35.725,"l":34.09,"n":7064,"o":35.31,"t":"2025-11-20T05:00:00Z","v":377475,"vw":34.437482},{"c":34.86,"h":35.225,"l":34.21,"n":7585,"o":34.21,"t":"2025-11-21T05:00:00Z","v":338252,"vw":34.857886},{"c":34.95,"h":35.165,"l":34.295,"n":5504,"o":34.79,"t":"2025-11-24T05:00:00Z","v":197735,"vw":34.809551},{"c":35.48,"h":36.025,"l":35.17,"n":5338,"o":35.17,"t":"2025-11-25T05:00:00Z","v":227881,"vw":35.532245},{"c":35.31,"h":35.645,"l":34.91,"n":4635,"o":35.28,"t":"2025-11-26T05:00:00Z","v":142726,"vw":35.29343},{"c":35.09,"h":35.62,"l":34.985,"n":2450,"o":35.2,"t":"2025-11-28T05:00:00Z","v":72106,"vw":35.141069},{"c":34.68,"h":35.32,"l":34.47,"n":4188,"o":34.69,"t":"2025-12-01T05:00:00Z","v":251761,"vw":34.737228},{"c":35.025,"h":35.19,"l":34.52,"n":3298,"o":34.83,"t":"2025-12-02T05:00:00Z","v":122378,"vw":35.003073},{"c":35.48,"h":35.66,"l":35.08,"n":4138,"o":35.1,"t":"2025-12-03T05:00:00Z","v":174531,"vw":35.465951},{"c":34.91,"h":35.755,"l":34.79,"n":3531,"o":35.56,"t":"2025-12-04T05:00:00Z","v":118003,"vw":35.102115},{"c":34.53,"h":35.145,"l":34.41,"n":3118,"o":34.88,"t":"2025-12-05T05:00:00Z","v":104289,"vw":34.638287},{"c":34.27,"h":34.86,"l":34.13,"n":4050,"o":34.78,"t":"2025-12-08T05:00:00Z","v":139624,"vw":34.351377},{"c":34.63,"h":34.74,"l":33.97,"n":3776,"o":34.32,"t":"2025-12-09T05:00:00Z","v":118352,"vw":34.589529},{"c":35.15,"h":35.38,"l":33.775,"n":4497,"o":34.7,"t":"2025-12-10T05:00:00Z","v":227542,"vw":35.063958},{"c":36.61,"h":36.68,"l":35.32,"n":5293,"o":35.4,"t":"2025-12-11T05:00:00Z","v":251281,"vw":36.449308},{"c":36.57,"h":37.12,"l":36.485,"n":3645,"o":36.64,"t":"2025-12-12T05:00:00Z","v":275387,"vw":36.621942},{"c":36.22,"h":36.74,"l":35.71,"n":4628,"o":36.74,"t":"2025-12-15T05:00:00Z","v":191675,"vw":36.141944},{"c":36.9,"h":37.18,"l":35.705,"n":4992,"o":36.22,"t":"2025-12-16T05:00:00Z","v":170505,"vw":36.867905},{"c":36.89,"h":37.21,"l":36.5787,"n":3840,"o":36.87,"t":"2025-12-17T05:00:00Z","v":125028,"vw":36.860937},{"c":37,"h":37.47,"l":36.93,"n":4587,"o":37.25,"t":"2025-12-18T05:00:00Z","v":116666,"vw":37.109951},{"c":36.51,"h":36.97,"l":36.225,"n":3086,"o":36.83,"t":"2025-12-19T05:00:00Z","v":305687,"vw":36.547921},{"c":36.23,"h":36.905,"l":36.13,"n":3317,"o":36.47,"t":"2025-12-22T05:00:00Z","v":126036,"vw":36.29449},{"c":36.26,"h":36.47,"l":35.81,"n":3336,"o":36.22,"t":"2025-12-23T05:00:00Z","v":144332,"vw":36.245053},{"c":36.14,"h":36.43,"l":35.87,"n":1990,"o":36.06,"t":"2025-12-24T05:00:00Z","v":59462,"vw":36.137827},{"c":36.24,"h":36.49,"l":35.7088,"n":3478,"o":36.07,"t":"2025-12-26T05:00:00Z","v":110184,"vw":36.188556},{"c":36.9,"h":36.92,"l":36.095,"n":3957,"o":36.25,"t":"2025-12-29T05:00:00Z","v":132266,"vw":36.737993},{"c":36.78,"h":36.92,"l":36.475,"n":3454,"o":36.76,"t":"2025-12-30T05:00:00Z","v":114006,"vw":36.736626},{"c":36.21,"h":36.62,"l":36.07,"n":3532,"o":36.07,"t":"2025-12-31T05:00:00Z","v":157524,"vw":36.233017},{"c":36.39,"h":36.545,"l":35.8,"n":4169,"o":36.21,"t":"2026-01-02T05:00:00Z","v":141725,"vw":36.256542},{"c":37.18,"h":37.6,"l":36,"n":4363,"o":36.22,"t":"2026-01-05T05:00:00Z","v":149076,"vw":37.186323},{"c":37.52,"h":37.6,"l":36.82,"n":3706,"o":36.99,"t":"2026-01-06T05:00:00Z","v":141431,"vw":37.359589},{"c":37.11,"h":37.55,"l":36.73,"n":4409,"o":37.45,"t":"2026-01-07T05:00:00Z","v":118570,"vw":37.000085},{"c":37.83,"h":38.06,"l":36.92,"n":3915,"o":36.92,"t":"2026-01-08T05:00:00Z","v":205250,"vw":37.752596},{"c":38.2,"h":38.395,"l":37.425,"n":3317,"o":37.85,"t":"2026-01-09T05:00:00Z","v":116460,"vw":38.167398},{"c":38.78,"h":38.88,"l":37.83,"n":3613,"o":38.08,"t":"2026-01-12T05:00:00Z","v":132906,"vw":38.670266},{"c":38.79,"h":38.94,"l":38.33,"n":3387,"o":38.93,"t":"2026-01-13T05:00:00Z","v":123876,"vw":38.673184},{"c":39.2,"h":39.25,"l":38.83,"n":3276,"o":38.83,"t":"2026-01-14T05:00:00Z","v":98686,"vw":39.099213},{"c":39.42,"h":40.015,"l":39.1,"n":4522,"o":39.31,"t":"2026-01-15T05:00:00Z","v":211240,"vw":39.622701},{"c":39,"h":39.45,"l":38.81,"n":4585,"o":39.31,"t":"2026-01-16T05:00:00Z","v":149465,"vw":39.052099},{"c":37.82,"h":38.75,"l":37.685,"n":3455,"o":38.41,"t":"2026-01-20T05:00:00Z","v":131377,"vw":38.017056},{"c":37.72,"h":38.24,"l":37.3,"n":5315,"o":38.08,"t":"2026-01-21T05:00:00Z","v":157885,"vw":37.669619},{"c":38.03,"h":38.275,"l":37.58,"n":4668,"o":37.78,"t":"2026-01-22T05:00:00Z","v":186298,"vw":38.032105},{"c":37.53,"h":38.465,"l":37.45,"n":4634,"o":37.87,"t":"2026-01-23T05:00:00Z","v":160648,"vw":37.743495},{"c":37.73,"h":37.85,"l":37.02,"n":5396,"o":37.53,"t":"2026-01-26T05:00:00Z","v":151573,"vw":37.39718},{"c":37.36,"h":37.925,"l":36.975,"n":3473,"o":37.6,"t":"2026-01-27T05:00:00Z","v":95816,"vw":37.287419},{"c":36.65,"h":37.53,"l":36.51,"n":3989,"o":37.41,"t":"2026-01-28T05:00:00Z","v":120639,"vw":36.828398},{"c":36.72,"h":37.15,"l":36.2,"n":4996,"o":36.74,"t":"2026-01-29T05:00:00Z","v":171338,"vw":36.623525},{"c":38,"h":38.115,"l":36.53,"n":5196,"o":36.59,"t":"2026-01-30T05:00:00Z","v":205505,"vw":37.773188},{"c":38.21,"h":38.655,"l":37.385,"n":4804,"o":38.03,"t":"2026-02-02T05:00:00Z","v":145178,"vw":38.274722},{"c":37.29,"h":38.36,"l":37,"n":5399,"o":38.1,"t":"2026-02-03T05:00:00Z","v":133170,"vw":37.488773},{"c":37.46,"h":38.09,"l":37.14,"n":5115,"o":37.5,"t":"2026-02-04T05:00:00Z","v":123837,"vw":37.559784},{"c":37.34,"h":37.81,"l":37.09,"n":5000,"o":37.47,"t":"2026-02-05T05:00:00Z","v":166739,"vw":37.381629},{"c":37.85,"h":38.03,"l":37.145,"n":4173,"o":37.48,"t":"2026-02-06T05:00:00Z","v":192774,"vw":37.795617},{"c":37.01,"h":37.85,"l":36.97,"n":4114,"o":37.85,"t":"2026-02-09T05:00:00Z","v":128940,"vw":37.213224},{"c":35.48,"h":37.35,"l":35.47,"n":6407,"o":37,"t":"2026-02-10T05:00:00Z","v":228159,"vw":35.985751},{"c":32.05,"h":35.835,"l":31.4,"n":9140,"o":35.73,"t":"2026-02-11T05:00:00Z","v":414281,"vw":33.226186},{"c":31.385,"h":32.105,"l":31.17,"n":8791,"o":31.98,"t":"2026-02-12T05:00:00Z","v":377280,"vw":31.514359},{"c":31.62,"h":32.38,"l":31.37,"n":6729,"o":31.5,"t":"2026-02-13T05:00:00Z","v":293932,"vw":31.697412},{"c":31.65,"h":32.4399,"l":30.74,"n":4801,"o":31.81,"t":"2026-02-17T05:00:00Z","v":224653,"vw":31.343249},{"c":32.7,"h":32.92,"l":31.44,"n":5166,"o":31.61,"t":"2026-02-18T05:00:00Z","v":229410,"vw":32.573814},{"c":32.58,"h":32.6,"l":31.82,"n":4576,"o":32.36,"t":"2026-02-19T05:00:00Z","v":157062,"vw":32.418952},{"c":32.29,"h":32.76,"l":32.09,"n":4850,"o":32.54,"t":"2026-02-20T05:00:00Z","v":268557,"vw":32.370018},{"c":30.92,"h":32.455,"l":30.24,"n":7124,"o":32.34,"t":"2026-02-23T05:00:00Z","v":238549,"vw":30.924991},{"c":31.06,"h":31.565,"l":30.75,"n":3985,"o":30.97,"t":"2026-02-24T05:00:00Z","v":217044,"vw":31.021394},{"c":31.47,"h":32.09,"l":30.88,"n":5465,"o":31.26,"t":"2026-02-25T05:00:00Z","v":272526,"vw":31.637786},{"c":26.83,"h":28.72,"l":25.3341,"n":16977,"o":28.3,"t":"2026-02-26T05:00:00Z","v":1006906,"vw":26.633154},{"c":27.77,"h":28.03,"l":26.32,"n":8712,"o":26.78,"t":"2026-02-27T05:00:00Z","v":470631,"vw":27.52351},{"c":27.88,"h":28.1788,"l":26.865,"n":7306,"o":27.38,"t":"2026-03-02T05:00:00Z","v":386834,"vw":27.601009},{"c":27.96,"h":28.44,"l":27.16,"n":7241,"o":27.41,"t":"2026-03-03T05:00:00Z","v":328549,"vw":27.924089},{"c":29.1,"h":29.32,"l":28.28,"n":7403,"o":28.33,"t":"2026-03-04T05:00:00Z","v":298006,"vw":29.005917},{"c":29.22,"h":29.49,"l":28.8525,"n":6605,"o":29.01,"t":"2026-03-05T05:00:00Z","v":241517,"vw":29.235892},{"c":28.97,"h":29.02,"l":28.455,"n":9108,"o":28.75,"t":"2026-03-06T05:00:00Z","v":305716,"vw":28.85106},{"c":28.48,"h":28.81,"l":27.8,"n":9021,"o":28.66,"t":"2026-03-09T04:00:00Z","v":419963,"vw":28.291896},{"c":27.62,"h":28.68,"l":27.225,"n":9576,"o":28.68,"t":"2026-03-10T04:00:00Z","v":487482,"vw":27.599895},{"c":27.03,"h":27.78,"l":26.845,"n":9161,"o":27.62,"t":"2026-03-11T04:00:00Z","v":475828,"vw":27.087353},{"c":26.93,"h":27.4999,"l":26.49,"n":7295,"o":26.85,"t":"2026-03-12T04:00:00Z","v":389640,"vw":26.931292},{"c":27.5,"h":27.53,"l":26.765,"n":7554,"o":27.08,"t":"2026-03-13T04:00:00Z","v":555303,"vw":27.119418},{"c":27.65,"h":27.92,"l":27.1,"n":5826,"o":27.63,"t":"2026-03-16T04:00:00Z","v":267337,"vw":27.645817},{"c":28.54,"h":29.32,"l":28.325,"n":8685,"o":28.68,"t":"2026-03-17T04:00:00Z","v":452323,"vw":28.812621},{"c":28.15,"h":28.815,"l":28.09,"n":5514,"o":28.29,"t":"2026-03-18T04:00:00Z","v":229587,"vw":28.339753},{"c":27.88,"h":28.53,"l":27.7,"n":5769,"o":28.01,"t":"2026-03-19T04:00:00Z","v":235420,"vw":28.100066},{"c":27.94,"h":28.04,"l":27.59,"n":5505,"o":27.88,"t":"2026-03-20T04:00:00Z","v":343398,"vw":27.917613},{"c":28.92,"h":29.21,"l":28.21,"n":7326,"o":28.59,"t":"2026-03-23T04:00:00Z","v":354861,"vw":28.891948},{"c":29.17,"h":29.43,"l":28.295,"n":4977,"o":28.62,"t":"2026-03-24T04:00:00Z","v":220558,"vw":29.144214},{"c":28.95,"h":29.81,"l":28.345,"n":10067,"o":29.21,"t":"2026-03-25T04:00:00Z","v":297634,"vw":28.89966},{"c":29.37,"h":29.7396,"l":28.85,"n":7392,"o":28.85,"t":"2026-03-26T04:00:00Z","v":303537,"vw":29.392147},{"c":29.36,"h":29.57,"l":28.65,"n":6896,"o":29.22,"t":"2026-03-27T04:00:00Z","v":370213,"vw":29.363295},{"c":29.87,"h":29.95,"l":29.34,"n":5315,"o":29.45,"t":"2026-03-30T04:00:00Z","v":189076,"vw":29.801108},{"c":29.18,"h":30.61,"l":29.16,"n":9328,"o":30.31,"t":"2026-03-31T04:00:00Z","v":552621,"vw":29.517255},{"c":28.9,"h":29.275,"l":28.11,"n":6972,"o":29.17,"t":"2026-04-01T04:00:00Z","v":265302,"vw":28.896502},{"c":29.58,"h":29.58,"l":28.44,"n":5001,"o":28.69,"t":"2026-04-02T04:00:00Z","v":155934,"vw":29.317617},{"c":29.82,"h":30.015,"l":29.12,"n":4630,"o":29.38,"t":"2026-04-06T04:00:00Z","v":240917,"vw":29.780397},{"c":29.29,"h":29.97,"l":29.22,"n":5494,"o":29.82,"t":"2026-04-07T04:00:00Z","v":175248,"vw":29.368177},{"c":28.83,"h":30.15,"l":28.75,"n":5674,"o":30.15,"t":"2026-04-08T04:00:00Z","v":326899,"vw":28.902736},{"c":28.67,"h":28.81,"l":28.275,"n":4901,"o":28.8,"t":"2026-04-09T04:00:00Z","v":149159,"vw":28.622107},{"c":28.29,"h":28.79,"l":26.85,"n":4234,"o":28.53,"t":"2026-04-10T04:00:00Z","v":148960,"vw":28.381087},{"c":29.13,"h":29.2,"l":28.145,"n":5276,"o":28.29,"t":"2026-04-13T04:00:00Z","v":182549,"vw":28.990004},{"c":29.24,"h":29.53,"l":28.99,"n":3733,"o":29.06,"t":"2026-04-14T04:00:00Z","v":118574,"vw":29.235946},{"c":29.32,"h":29.44,"l":29.15,"n":4139,"o":29.15,"t":"2026-04-15T04:00:00Z","v":113117,"vw":29.32118},{"c":29.56,"h":29.72,"l":29.26,"n":4669,"o":29.26,"t":"2026-04-16T04:00:00Z","v":153350,"vw":29.562304},{"c":29.86,"h":30.21,"l":29.76,"n":3891,"o":29.85,"t":"2026-04-17T04:00:00Z","v":133403,"vw":29.925427},{"c":29.91,"h":30.11,"l":29.65,"n":4189,"o":29.67,"t":"2026-04-20T04:00:00Z","v":99850,"vw":29.929639},{"c":30.26,"h":30.5,"l":29.88,"n":3864,"o":29.88,"t":"2026-04-21T04:00:00Z","v":119288,"vw":30.278424},{"c":30.3,"h":30.54,"l":30.09,"n":3590,"o":30.24,"t":"2026-04-22T04:00:00Z","v":108143,"vw":30.282579},{"c":29.89,"h":30.24,"l":29.54,"n":4006,"o":30.24,"t":"2026-04-23T04:00:00Z","v":143596,"vw":29.881632},{"c":30.47,"h":30.51,"l":29.535,"n":3535,"o":29.72,"t":"2026-04-24T04:00:00Z","v":176468,"vw":30.353099},{"c":30.51,"h":30.98,"l":30.46,"n":4504,"o":30.47,"t":"2026-04-27T04:00:00Z","v":113750,"vw":30.599897},{"c":31.49,"h":31.705,"l":30.88,"n":5354,"o":30.91,"t":"2026-04-28T04:00:00Z","v":179339,"vw":31.390567},{"c":31.57,"h":31.76,"l":31.35,"n":4016,"o":31.48,"t":"2026-04-29T04:00:00Z","v":161745,"vw":31.566908},{"c":31.53,"h":31.79,"l":30.98,"n":3795,"o":31.27,"t":"2026-04-30T04:00:00Z","v":172870,"vw":31.513947},{"c":31.42,"h":31.91,"l":31.29,"n":7018,"o":31.48,"t":"2026-05-01T04:00:00Z","v":275897,"vw":31.458766},{"c":30.62,"h":31.7348,"l":30.54,"n":5851,"o":31.17,"t":"2026-05-04T04:00:00Z","v":256902,"vw":30.904836},{"c":30.37,"h":30.77,"l":29.96,"n":5201,"o":30.68,"t":"2026-05-05T04:00:00Z","v":264651,"vw":30.340283},{"c":29.44,"h":30.5,"l":29.26,"n":4727,"o":30.5,"t":"2026-05-06T04:00:00Z","v":179370,"vw":29.613842},{"c":29.9,"h":30.24,"l":27.5,"n":7803,"o":28.36,"t":"2026-05-07T04:00:00Z","v":330573,"vw":29.254529},{"c":29.87,"h":30.5765,"l":29.11,"n":6761,"o":29.41,"t":"2026-05-08T04:00:00Z","v":252442,"vw":29.961763},{"c":29.42,"h":29.89,"l":29.34,"n":3826,"o":29.75,"t":"2026-05-11T04:00:00Z","v":165778,"vw":29.501916},{"c":29.22,"h":29.695,"l":28.71,"n":5591,"o":29.66,"t":"2026-05-12T04:00:00Z","v":265399,"vw":29.247534},{"c":28.77,"h":29.195,"l":28.19,"n":6232,"o":28.95,"t":"2026-05-13T04:00:00Z","v":261487,"vw":28.601877},{"c":29.21,"h":29.64,"l":28.72,"n":5832,"o":28.95,"t":"2026-05-14T04:00:00Z","v":277371,"vw":29.327777},{"c":30.04,"h":30.1,"l":29.17,"n":5513,"o":29.21,"t":"2026-05-15T04:00:00Z","v":267757,"vw":29.836443},{"c":31.36,"h":31.77,"l":30.03,"n":6243,"o":30.04,"t":"2026-05-18T04:00:00Z","v":315279,"vw":31.403386},{"c":30.9,"h":32.065,"l":30.59,"n":6318,"o":31.07,"t":"2026-05-19T04:00:00Z","v":248513,"vw":31.142311},{"c":31.02,"h":31.18,"l":30.45,"n":6695,"o":30.57,"t":"2026-05-20T04:00:00Z","v":302164,"vw":30.960657},{"c":31.02,"h":31.08,"l":30.4,"n":5613,"o":30.73,"t":"2026-05-21T04:00:00Z","v":255579,"vw":30.806278},{"c":31.52,"h":31.86,"l":30.4,"n":5063,"o":30.86,"t":"2026-05-22T04:00:00Z","v":255780,"vw":31.54722},{"c":30.97,"h":31.52,"l":30.67,"n":4737,"o":31.37,"t":"2026-05-26T04:00:00Z","v":232876,"vw":30.908788},{"c":31.61,"h":31.67,"l":30.945,"n":4977,"o":31.05,"t":"2026-05-27T04:00:00Z","v":191816,"vw":31.411334},{"c":32.12,"h":32.18,"l":31.64,"n":5536,"o":31.64,"t":"2026-05-28T04:00:00Z","v":189252,"vw":32.029542},{"c":32.54,"h":33.36,"l":31.87,"n":6491,"o":32.12,"t":"2026-05-29T04:00:00Z","v":340070,"vw":32.842523},{"c":33.78,"h":34.08,"l":31.95,"n":6739,"o":32.37,"t":"2026-06-01T04:00:00Z","v":323920,"vw":33.599626},{"c":33.26,"h":33.65,"l":32.9801,"n":4164,"o":33.41,"t":"2026-06-02T04:00:00Z","v":155381,"vw":33.360925},{"c":32.33,"h":32.96,"l":32.02,"n":6062,"o":32.96,"t":"2026-06-03T04:00:00Z","v":236384,"vw":32.401628},{"c":32.5,"h":35.13,"l":32.33,"n":7410,"o":32.97,"t":"2026-06-04T04:00:00Z","v":323932,"vw":33.087769},{"c":33,"h":33.29,"l":32.39,"n":5696,"o":32.41,"t":"2026-06-05T04:00:00Z","v":266310,"vw":32.799178},{"c":33.47,"h":33.88,"l":32.83,"n":4993,"o":32.88,"t":"2026-06-08T04:00:00Z","v":169727,"vw":33.448446},{"c":33.77,"h":34.205,"l":33.33,"n":4759,"o":33.33,"t":"2026-06-09T04:00:00Z","v":278967,"vw":33.744633},{"c":34.34,"h":34.94,"l":33.57,"n":5788,"o":34.02,"t":"2026-06-10T04:00:00Z","v":311366,"vw":34.412509},{"c":34.25,"h":34.97,"l":33.735,"n":4372,"o":34.34,"t":"2026-06-11T04:00:00Z","v":209683,"vw":34.364956},{"c":34.17,"h":35.01,"l":34,"n":4481,"o":34.2,"t":"2026-06-12T04:00:00Z","v":189587,"vw":34.299453},{"c":33.48,"h":34.44,"l":33.36,"n":5010,"o":34.01,"t":"2026-06-15T04:00:00Z","v":217398,"vw":33.805472},{"c":33.03,"h":34.5857,"l":32.475,"n":4410,"o":33.73,"t":"2026-06-16T04:00:00Z","v":153830,"vw":33.043907},{"c":33.25,"h":33.6,"l":32.75,"n":4235,"o":32.75,"t":"2026-06-17T04:00:00Z","v":195857,"vw":33.194709},{"c":33.04,"h":33.835,"l":32.515,"n":4583,"o":33.59,"t":"2026-06-18T04:00:00Z","v":306486,"vw":33.179649},{"c":32.34,"h":33.5101,"l":31.89,"n":4452,"o":32.84,"t":"2026-06-22T04:00:00Z","v":209023,"vw":32.282825},{"c":33.83,"h":33.935,"l":32.04,"n":6542,"o":32.34,"t":"2026-06-23T04:00:00Z","v":425244,"vw":33.560739},{"c":34.2,"h":34.83,"l":33.85,"n":5194,"o":33.88,"t":"2026-06-24T04:00:00Z","v":252958,"vw":34.266332},{"c":34.01,"h":34.875,"l":33.3675,"n":4421,"o":34.12,"t":"2026-06-25T04:00:00Z","v":150760,"vw":34.118544},{"c":36.06,"h":36.22,"l":34.05,"n":5679,"o":34.05,"t":"2026-06-26T04:00:00Z","v":687225,"vw":35.957752},{"c":36,"h":36.3,"l":35.3,"n":6855,"o":36.05,"t":"2026-06-29T04:00:00Z","v":327537,"vw":36.02371},{"c":35.52,"h":35.9,"l":35.19,"n":4141,"o":35.87,"t":"2026-06-30T04:00:00Z","v":197488,"vw":35.579315},{"c":37.73,"h":37.925,"l":35.66,"n":6157,"o":35.74,"t":"2026-07-01T04:00:00Z","v":225410,"vw":37.460478},{"c":37.91,"h":38.49,"l":36.92,"n":5229,"o":37.72,"t":"2026-07-02T04:00:00Z","v":244553,"vw":37.884036},{"c":37.61,"h":38,"l":36.95,"n":4547,"o":37.53,"t":"2026-07-06T04:00:00Z","v":185959,"vw":37.596587},{"c":38.05,"h":38.63,"l":37.91,"n":4854,"o":38.14,"t":"2026-07-07T04:00:00Z","v":202272,"vw":38.111571},{"c":37.39,"h":37.78,"l":37.27,"n":3765,"o":37.78,"t":"2026-07-08T04:00:00Z","v":123764,"vw":37.448514},{"c":37.24,"h":37.34,"l":35.825,"n":4794,"o":37.01,"t":"2026-07-09T04:00:00Z","v":184448,"vw":37.105562},{"c":37.43,"h":37.8,"l":36.93,"n":4199,"o":37.42,"t":"2026-07-10T04:00:00Z","v":196126,"vw":37.340959},{"c":38.97,"h":39.07,"l":37.415,"n":5375,"o":37.76,"t":"2026-07-13T04:00:00Z","v":247931,"vw":38.661249},{"c":38.46,"h":39.2622,"l":37.85,"n":4889,"o":38.42,"t":"2026-07-14T04:00:00Z","v":210771,"vw":38.374081},{"c":39.16,"h":40,"l":38.07,"n":4389,"o":38.46,"t":"2026-07-15T04:00:00Z","v":202768,"vw":39.169334},{"c":40.33,"h":40.98,"l":39.465,"n":5509,"o":39.53,"t":"2026-07-16T04:00:00Z","v":210130,"vw":40.451134},{"c":40.08,"h":40.76,"l":39.62,"n":5472,"o":39.85,"t":"2026-07-17T04:00:00Z","v":235292,"vw":40.095706},{"c":40.05,"h":40.32,"l":39.24,"n":4531,"o":39.85,"t":"2026-07-20T04:00:00Z","v":133007,"vw":39.919417},{"c":39.77,"h":39.99,"l":39.3328,"n":4626,"o":39.58,"t":"2026-07-21T04:00:00Z","v":172324,"vw":39.754336},{"c":39.5,"h":39.83,"l":39.05,"n":4067,"o":39.83,"t":"2026-07-22T04:00:00Z","v":136695,"vw":39.411437},{"c":39.79,"h":39.9,"l":38.785,"n":4157,"o":39.18,"t":"2026-07-23T04:00:00Z","v":142803,"vw":39.634322},{"c":39.745,"h":40.25,"l":39.125,"n":4556,"o":39.99,"t":"2026-07-24T04:00:00Z","v":170826,"vw":39.780285},{"c":40.5,"h":40.71,"l":39.11,"n":5806,"o":39.84,"t":"2026-07-27T04:00:00Z","v":253315,"vw":40.326905},{"c":41.05,"h":42.25,"l":41.04,"n":4594,"o":41.11,"t":"2026-07-28T04:00:00Z","v":248626,"vw":41.434629},{"c":40.98,"h":41.88,"l":40.835,"n":6854,"o":41.32,"t":"2026-07-29T04:00:00Z","v":287751,"vw":41.247066},{"c":39.97,"h":40.58,"l":39.15,"n":5184,"o":40.58,"t":"2026-07-30T04:00:00Z","v":345201,"vw":39.557841},{"c":39.04,"h":39.54,"l":38.36,"n":6317,"o":39.54,"t":"2026-07-31T04:00:00Z","v":363423,"vw":38.816071},{"c":39.85,"h":40.2,"l":39.095,"n":7899,"o":39.13,"t":"2026-08-03T04:00:00Z","v":358242,"vw":39.75649},{"c":40.08,"h":40.24,"l":39.33,"n":6961,"o":39.37,"t":"2026-08-04T04:00:00Z","v":333746,"vw":39.914992},{"c":40.11,"h":40.95,"l":39.067,"n":6250,"o":40.3,"t":"2026-08-05T04:00:00Z","v":295123,"vw":39.971777},{"c":33.09,"h":36,"l":31.2699,"n":12604,"o":35.03,"t":"2026-08-06T04:00:00Z","v":744844,"vw":32.731923},{"c":33.18,"h":34.105,"l":32.61,"n":7527,"o":33.08,"t":"2026-08-07T04:00:00Z","v":334159,"vw":33.29875},{"c":32.29,"h":33.14,"l":32.17,"n":6231,"o":32.93,"t":"2026-08-10T04:00:00Z","v":253752,"vw":32.438615},{"c":31.39,"h":32.165,"l":31.22,"n":5709,"o":32.15,"t":"2026-08-11T04:00:00Z","v":285180,"vw":31.477273},{"c":31.18,"h":31.335,"l":30.435,"n":4975,"o":31.07,"t":"2026-08-12T04:00:00Z","v":229184,"vw":31.084468},{"c":33.01,"h":33.04,"l":31.185,"n":7133,"o":31.55,"t":"2026-08-13T04:00:00Z","v":308250,"vw":32.455832},{"c":32.24,"h":33.135,"l":32.04,"n":4895,"o":32.96,"t":"2026-08-14T04:00:00Z","v":184442,"vw":32.309189},{"c":31.33,"h":32.265,"l":31.2,"n":4720,"o":32.01,"t":"2026-08-17T04:00:00Z","v":159887,"vw":31.395709},{"c":32.95,"h":33.09,"l":31.63,"n":6351,"o":31.63,"t":"2026-08-18T04:00:00Z","v":405187,"vw":32.742153},{"c":33.09,"h":33.79,"l":32.7,"n":6487,"o":32.95,"t":"2026-08-19T04:00:00Z","v":201071,"vw":33.237464},{"c":33.23,"h":33.34,"l":32.68,"n":4282,"o":32.93,"t":"2026-08-20T04:00:00Z","v":151558,"vw":33.133308},{"c":33.55,"h":33.63,"l":32.685,"n":4609,"o":33.29,"t":"2026-08-21T04:00:00Z","v":172863,"vw":33.424141},{"c":33.42,"h":33.99,"l":33.07,"n":5158,"o":33.65,"t":"2026-08-24T04:00:00Z","v":181604,"vw":33.389654},{"c":33.8,"h":33.9,"l":32.89,"n":5671,"o":33.24,"t":"2026-08-25T04:00:00Z","v":237822,"vw":33.628119},{"c":33.97,"h":34.14,"l":33.665,"n":4756,"o":33.85,"t":"2026-08-26T04:00:00Z","v":196528,"vw":33.898577},{"c":34.15,"h":34.41,"l":33.36,"n":4052,"o":33.7,"t":"2026-08-27T04:00:00Z","v":176092,"vw":34.141842},{"c":34.37,"h":34.79,"l":33.34,"n":4006,"o":34.11,"t":"2026-08-28T04:00:00Z","v":170253,"vw":34.131186},{"c":34.4,"h":34.75,"l":33.52,"n":3722,"o":34.35,"t":"2026-08-31T04:00:00Z","v":155541,"vw":34.291995},{"c":33.79,"h":34.57,"l":33.71,"n":5068,"o":34.28,"t":"2026-09-01T04:00:00Z","v":154836,"vw":33.947735},{"c":33.71,"h":34.53,"l":33.47,"n":4448,"o":33.98,"t":"2026-09-02T04:00:00Z","v":160163,"vw":33.77845},{"c":33.83,"h":34.405,"l":33.62,"n":4936,"o":34.03,"t":"2026-09-03T04:00:00Z","v":269563,"vw":33.90292},{"c":33.91,"h":34.1,"l":32.925,"n":4846,"o":33.43,"t":"2026-09-04T04:00:00Z","v":153250,"vw":33.820075},{"c":32.55,"h":33.6,"l":32.08,"n":4910,"o":33.59,"t":"2026-09-08T04:00:00Z","v":150340,"vw":32.553803},{"c":32.53,"h":32.62,"l":31.67,"n":4185,"o":32.4,"t":"2026-09-09T04:00:00Z","v":195836,"vw":32.439553},{"c":32.86,"h":32.93,"l":32.36,"n":4165,"o":32.7,"t":"2026-09-10T04:00:00Z","v":153414,"vw":32.778448},{"c":33.35,"h":33.4,"l":32.5801,"n":3427,"o":32.95,"t":"2026-09-11T04:00:00Z","v":126448,"vw":33.204316},{"c":33.22,"h":34.16,"l":33.045,"n":3948,"o":33.4,"t":"2026-09-14T04:00:00Z","v":160331,"vw":33.312503},{"c":33.84,"h":33.855,"l":32.795,"n":4712,"o":33.14,"t":"2026-09-15T04:00:00Z","v":153670,"vw":33.643018},{"c":34.3,"h":34.35,"l":33.4,"n":4396,"o":33.67,"t":"2026-09-16T04:00:00Z","v":147380,"vw":34.078356},{"c":33.28,"h":34.195,"l":33.04,"n":4301,"o":33.96,"t":"2026-09-17T04:00:00Z","v":161235,"vw":33.367448},{"c":32.8,"h":32.93,"l":32.46,"n":2812,"o":32.85,"t":"2026-09-18T04:00:00Z","v":255841,"vw":32.801306},{"c":32.86,"h":33.09,"l":32.53,"n":3628,"o":32.78,"t":"2026-09-21T04:00:00Z","v":130113,"vw":32.828923},{"c":33.26,"h":33.28,"l":32.58,"n":3704,"o":33.13,"t":"2026-09-22T04:00:00Z","v":126023,"vw":33.143854},{"c":32.61,"h":33.345,"l":32.565,"n":2378,"o":33.11,"t":"2026-09-23T04:00:00Z","v":80192,"vw":32.748584},{"c":31.6,"h":33.21,"l":30.99,"n":7553,"o":32.78,"t":"2026-09-24T04:00:00Z","v":589038,"vw":31.565222},{"c":31.14,"h":31.75,"l":30.98,"n":4775,"o":31.68,"t":"2026-09-25T04:00:00Z","v":377963,"vw":31.204196},{"c":30.85,"h":31.2,"l":30.505,"n":5286,"o":31.2,"t":"2026-09-28T04:00:00Z","v":513108,"vw":30.778696},{"c":30.58,"h":30.97,"l":30.25,"n":3937,"o":30.64,"t":"2026-09-29T04:00:00Z","v":158510,"vw":30.542599},{"c":30.26,"h":30.75,"l":30.01,"n":4541,"o":30.54,"t":"2026-09-30T04:00:00Z","v":231880,"vw":30.217815},{"c":31.31,"h":31.6,"l":30.39,"n":5465,"o":30.39,"t":"2026-10-01T04:00:00Z","v":237443,"vw":31.195419},{"c":30.51,"h":31.6,"l":30.13,"n":7897,"o":31.4,"t":"2026-10-02T04:00:00Z","v":433603,"vw":30.437575},{"c":31.23,"h":31.3,"l":29.94,"n":4985,"o":30.57,"t":"2026-10-05T04:00:00Z","v":258879,"vw":30.801681},{"c":31.28,"h":31.48,"l":30.96,"n":4157,"o":31.33,"t":"2026-10-06T04:00:00Z","v":183987,"vw":31.278323},{"c":31.62,"h":31.765,"l":30.87,"n":4203,"o":30.96,"t":"2026-10-07T04:00:00Z","v":176947,"vw":31.600964},{"c":32.18,"h":32.49,"l":31.71,"n":4627,"o":31.78,"t":"2026-10-08T04:00:00Z","v":187466,"vw":32.177668},{"c":31.72,"h":32.44,"l":31.5,"n":3045,"o":32.16,"t":"2026-10-09T04:00:00Z","v":157429,"vw":31.779246},{"c":31.56,"h":32.28,"l":31.39,"n":3735,"o":31.75,"t":"2026-10-12T04:00:00Z","v":137921,"vw":31.612859},{"c":31.9,"h":32.115,"l":31.53,"n":3901,"o":31.86,"t":"2026-10-13T04:00:00Z","v":163434,"vw":31.891054},{"c":31.91,"h":32.31,"l":31.68,"n":4260,"o":31.86,"t":"2026-10-14T04:00:00Z","v":220042,"vw":31.898508},{"c":32.34,"h":33.02,"l":32.215,"n":3921,"o":32.27,"t":"2026-10-15T04:00:00Z","v":117575,"vw":32.436433},{"c":32.55,"h":32.71,"l":31.72,"n":5896,"o":32.46,"t":"2026-10-16T04:00:00Z","v":317251,"vw":32.226458},{"c":31.76,"h":32.65,"l":31.64,"n":3814,"o":32.35,"t":"2026-10-19T04:00:00Z","v":136131,"vw":31.873152},{"c":32.08,"h":32.485,"l":31.42,"n":3587,"o":32.06,"t":"2026-10-20T04:00:00Z","v":133417,"vw":32.057808},{"c":31.83,"h":32.25,"l":31.385,"n":3637,"o":31.6,"t":"2026-10-21T04:00:00Z","v":161215,"vw":31.845894},{"c":32.81,"h":32.845,"l":32,"n":4471,"o":32.14,"t":"2026-10-22T04:00:00Z","v":151512,"vw":32.655579}],"volatilityBars":[{"c":32.89,"h":33.13,"l":32.825,"n":46,"o":33.13,"t":"2026-09-22T13:30:00Z","v":2821,"vw":32.972201},{"c":32.955,"h":32.99,"l":32.76,"n":96,"o":32.84,"t":"2026-09-22T14:00:00Z","v":4839,"vw":32.87143},{"c":33.025,"h":33.025,"l":32.8501,"n":10,"o":32.8501,"t":"2026-09-22T14:15:00Z","v":432,"vw":32.915361},{"c":32.7,"h":32.73,"l":32.59,"n":96,"o":32.6,"t":"2026-09-22T14:30:00Z","v":4005,"vw":32.625493},{"c":32.655,"h":32.725,"l":32.65,"n":37,"o":32.715,"t":"2026-09-22T14:45:00Z","v":1159,"vw":32.675625},{"c":32.65,"h":32.65,"l":32.65,"n":4,"o":32.65,"t":"2026-09-22T15:00:00Z","v":108,"vw":32.65},{"c":32.725,"h":32.74,"l":32.625,"n":94,"o":32.625,"t":"2026-09-22T15:15:00Z","v":3239,"vw":32.706435},{"c":32.66,"h":32.66,"l":32.66,"n":8,"o":32.66,"t":"2026-09-22T15:30:00Z","v":122,"vw":32.66},{"c":32.58,"h":32.59,"l":32.58,"n":33,"o":32.59,"t":"2026-09-22T15:45:00Z","v":629,"vw":32.585},{"c":32.6,"h":32.6,"l":32.6,"n":3,"o":32.6,"t":"2026-09-22T16:00:00Z","v":102,"vw":32.6},{"c":32.66,"h":32.68,"l":32.66,"n":65,"o":32.66,"t":"2026-09-22T16:15:00Z","v":1317,"vw":32.665736},{"c":32.69,"h":32.7,"l":32.66,"n":60,"o":32.7,"t":"2026-09-22T16:30:00Z","v":1294,"vw":32.68},{"c":32.73,"h":32.73,"l":32.72,"n":38,"o":32.72,"t":"2026-09-22T16:45:00Z","v":842,"vw":32.726667},{"c":32.71,"h":32.71,"l":32.67,"n":91,"o":32.68,"t":"2026-09-22T17:00:00Z","v":1663,"vw":32.696},{"c":32.79,"h":32.79,"l":32.74,"n":29,"o":32.74,"t":"2026-09-22T17:15:00Z","v":1004,"vw":32.753441},{"c":32.83,"h":32.84,"l":32.77,"n":84,"o":32.81,"t":"2026-09-22T17:30:00Z","v":2197,"vw":32.792013},{"c":32.93,"h":32.93,"l":32.87,"n":104,"o":32.87,"t":"2026-09-22T17:45:00Z","v":1390,"vw":32.893333},{"c":32.95,"h":33.02,"l":32.95,"n":22,"o":32.9927,"t":"2026-09-22T18:00:00Z","v":814,"vw":32.97976},{"c":32.95,"h":33.01,"l":32.95,"n":43,"o":33.01,"t":"2026-09-22T18:15:00Z","v":856,"vw":32.976432},{"c":32.94,"h":32.98,"l":32.94,"n":66,"o":32.97,"t":"2026-09-22T18:30:00Z","v":1626,"vw":32.964942},{"c":32.97,"h":33.01,"l":32.97,"n":113,"o":32.97,"t":"2026-09-22T18:45:00Z","v":2590,"vw":32.98438},{"c":33,"h":33,"l":32.97,"n":32,"o":32.99,"t":"2026-09-22T19:00:00Z","v":669,"vw":32.983834},{"c":33.07,"h":33.08,"l":33.03,"n":70,"o":33.03,"t":"2026-09-22T19:15:00Z","v":2322,"vw":33.064341},{"c":33.15,"h":33.205,"l":33.12,"n":162,"o":33.12,"t":"2026-09-22T19:30:00Z","v":4019,"vw":33.170714},{"c":33.24,"h":33.28,"l":33.16,"n":979,"o":33.22,"t":"2026-09-22T19:45:00Z","v":31980,"vw":33.238801},{"c":33.26,"h":33.26,"l":33.26,"n":18,"o":33.26,"t":"2026-09-22T20:00:00Z","v":39320,"vw":33.26},{"c":33.345,"h":33.345,"l":33.11,"n":13,"o":33.11,"t":"2026-09-23T13:30:00Z","v":1677,"vw":33.138852},{"c":32.955,"h":32.955,"l":32.95,"n":5,"o":32.95,"t":"2026-09-23T13:45:00Z","v":389,"vw":32.953333},{"c":32.69,"h":32.955,"l":32.565,"n":9,"o":32.565,"t":"2026-09-23T14:00:00Z","v":975,"vw":32.885319},{"c":32.71,"h":32.88,"l":32.71,"n":65,"o":32.74,"t":"2026-09-23T14:15:00Z","v":2623,"vw":32.747252},{"c":32.65,"h":32.88,"l":32.65,"n":62,"o":32.78,"t":"2026-09-23T14:30:00Z","v":2633,"vw":32.800455},{"c":32.75,"h":32.75,"l":32.75,"n":3,"o":32.75,"t":"2026-09-23T14:45:00Z","v":102,"vw":32.75},{"c":32.99,"h":33.04,"l":32.75,"n":127,"o":32.84,"t":"2026-09-23T15:00:00Z","v":4347,"vw":32.86897},{"c":32.95,"h":33.0175,"l":32.95,"n":38,"o":33,"t":"2026-09-23T15:15:00Z","v":1620,"vw":33.000682},{"c":32.9,"h":32.91,"l":32.9,"n":14,"o":32.91,"t":"2026-09-23T15:30:00Z","v":375,"vw":32.904219},{"c":33.035,"h":33.05,"l":33.035,"n":25,"o":33.04,"t":"2026-09-23T15:45:00Z","v":894,"vw":33.041},{"c":32.99,"h":33.055,"l":32.99,"n":48,"o":33.055,"t":"2026-09-23T16:00:00Z","v":1224,"vw":33.02132},{"c":32.99,"h":32.99,"l":32.9257,"n":6,"o":32.9257,"t":"2026-09-23T16:15:00Z","v":1058,"vw":32.941965},{"c":32.96,"h":32.96,"l":32.96,"n":4,"o":32.96,"t":"2026-09-23T16:30:00Z","v":251,"vw":32.96},{"c":32.935,"h":32.935,"l":32.89,"n":26,"o":32.89,"t":"2026-09-23T16:45:00Z","v":661,"vw":32.9125},{"c":32.9,"h":33.01,"l":32.895,"n":83,"o":32.9,"t":"2026-09-23T17:00:00Z","v":3649,"vw":32.949464},{"c":32.905,"h":32.95,"l":32.905,"n":12,"o":32.95,"t":"2026-09-23T17:15:00Z","v":471,"vw":32.919706},{"c":32.85,"h":32.86,"l":32.85,"n":39,"o":32.85,"t":"2026-09-23T17:30:00Z","v":1301,"vw":32.854},{"c":32.85,"h":32.87,"l":32.85,"n":10,"o":32.87,"t":"2026-09-23T17:45:00Z","v":373,"vw":32.856803},{"c":32.88,"h":32.88,"l":32.87,"n":31,"o":32.87,"t":"2026-09-23T18:00:00Z","v":552,"vw":32.876667},{"c":32.9,"h":32.9,"l":32.8899,"n":51,"o":32.8899,"t":"2026-09-23T18:15:00Z","v":1250,"vw":32.896059},{"c":32.83,"h":32.86,"l":32.8,"n":77,"o":32.8301,"t":"2026-09-23T18:30:00Z","v":1665,"vw":32.833093},{"c":32.795,"h":32.835,"l":32.795,"n":22,"o":32.835,"t":"2026-09-23T18:45:00Z","v":523,"vw":32.816667},{"c":32.84,"h":32.84,"l":32.76,"n":75,"o":32.76,"t":"2026-09-23T19:00:00Z","v":2650,"vw":32.78038},{"c":32.83,"h":32.83,"l":32.83,"n":17,"o":32.83,"t":"2026-09-23T19:15:00Z","v":437,"vw":32.83},{"c":32.65,"h":32.73,"l":32.65,"n":80,"o":32.73,"t":"2026-09-23T19:30:00Z","v":1301,"vw":32.7},{"c":32.58,"h":32.73,"l":32.58,"n":532,"o":32.65,"t":"2026-09-23T19:45:00Z","v":15555,"vw":32.666125},{"c":32.61,"h":32.61,"l":32.61,"n":18,"o":32.61,"t":"2026-09-23T20:00:00Z","v":19291,"vw":32.61},{"c":33.145,"h":33.21,"l":32.355,"n":162,"o":32.78,"t":"2026-09-24T13:30:00Z","v":11855,"vw":32.686614},{"c":32.075,"h":32.65,"l":32.01,"n":180,"o":32.65,"t":"2026-09-24T13:45:00Z","v":14271,"vw":32.323054},{"c":32.39,"h":32.39,"l":32.035,"n":50,"o":32.1279,"t":"2026-09-24T14:00:00Z","v":1263,"vw":32.195836},{"c":32.0775,"h":32.09,"l":32.035,"n":65,"o":32.09,"t":"2026-09-24T14:15:00Z","v":1150,"vw":32.075222},{"c":32.02,"h":32.3356,"l":32.02,"n":33,"o":32.15,"t":"2026-09-24T14:30:00Z","v":790,"vw":32.190359},{"c":32.19,"h":32.325,"l":32.06,"n":66,"o":32.06,"t":"2026-09-24T14:45:00Z","v":1624,"vw":32.208409},{"c":32.05,"h":32.07,"l":32.05,"n":23,"o":32.07,"t":"2026-09-24T15:00:00Z","v":569,"vw":32.06},{"c":32.13,"h":32.17,"l":32.11,"n":33,"o":32.11,"t":"2026-09-24T15:15:00Z","v":1165,"vw":32.1375},{"c":31.95,"h":32.21,"l":31.95,"n":89,"o":32.21,"t":"2026-09-24T15:30:00Z","v":4423,"vw":32.113612},{"c":31.89,"h":31.89,"l":31.74,"n":36,"o":31.86,"t":"2026-09-24T15:45:00Z","v":2903,"vw":31.821364},{"c":31.905,"h":31.905,"l":31.905,"n":11,"o":31.905,"t":"2026-09-24T16:00:00Z","v":393,"vw":31.905},{"c":31.625,"h":32.07,"l":31.61,"n":311,"o":31.97,"t":"2026-09-24T16:15:00Z","v":21829,"vw":31.856631},{"c":31.525,"h":31.72,"l":31.4,"n":1245,"o":31.58,"t":"2026-09-24T16:30:00Z","v":205140,"vw":31.490669},{"c":31.665,"h":31.725,"l":31.425,"n":226,"o":31.54,"t":"2026-09-24T16:45:00Z","v":13896,"vw":31.58453},{"c":31.65,"h":31.65,"l":31.58,"n":22,"o":31.6,"t":"2026-09-24T17:00:00Z","v":575,"vw":31.606793},{"c":31.43,"h":31.65,"l":31.4,"n":307,"o":31.65,"t":"2026-09-24T17:15:00Z","v":29474,"vw":31.451806},{"c":31.2,"h":31.4275,"l":31.2,"n":157,"o":31.4275,"t":"2026-09-24T17:30:00Z","v":10792,"vw":31.229024},{"c":31.2075,"h":31.27,"l":31.1451,"n":90,"o":31.1451,"t":"2026-09-24T17:45:00Z","v":8646,"vw":31.184741},{"c":31.305,"h":31.305,"l":30.99,"n":137,"o":31.14,"t":"2026-09-24T18:00:00Z","v":7607,"vw":31.039475},{"c":31.4,"h":31.4,"l":31.35,"n":74,"o":31.35,"t":"2026-09-24T18:15:00Z","v":1784,"vw":31.371429},{"c":31.275,"h":31.32,"l":31.22,"n":129,"o":31.32,"t":"2026-09-24T18:30:00Z","v":3885,"vw":31.251042},{"c":31.37,"h":31.37,"l":31.285,"n":104,"o":31.29,"t":"2026-09-24T18:45:00Z","v":2385,"vw":31.335417},{"c":31.49,"h":31.49,"l":31.41,"n":57,"o":31.41,"t":"2026-09-24T19:00:00Z","v":1746,"vw":31.46},{"c":31.53,"h":31.55,"l":31.37,"n":257,"o":31.425,"t":"2026-09-24T19:15:00Z","v":9399,"vw":31.459106},{"c":31.545,"h":31.66,"l":31.44,"n":506,"o":31.5,"t":"2026-09-24T19:30:00Z","v":24810,"vw":31.525099},{"c":31.6,"h":31.76,"l":31.41,"n":1733,"o":31.55,"t":"2026-09-24T19:45:00Z","v":147408,"vw":31.528935},{"c":31.6,"h":31.6,"l":31.6,"n":9,"o":31.6,"t":"2026-09-24T20:00:00Z","v":44617,"vw":31.6},{"c":31.25,"h":31.75,"l":31,"n":321,"o":31.68,"t":"2026-09-25T13:30:00Z","v":27981,"vw":31.155638},{"c":31.3,"h":31.46,"l":31.15,"n":141,"o":31.25,"t":"2026-09-25T13:45:00Z","v":63299,"vw":31.173562},{"c":31.22,"h":31.37,"l":31.16,"n":270,"o":31.2,"t":"2026-09-25T14:00:00Z","v":26286,"vw":31.218917},{"c":31.145,"h":31.27,"l":31.145,"n":100,"o":31.257,"t":"2026-09-25T14:15:00Z","v":24085,"vw":31.24447},{"c":31.21,"h":31.345,"l":31.155,"n":262,"o":31.225,"t":"2026-09-25T14:30:00Z","v":69365,"vw":31.210755},{"c":31.34,"h":31.34,"l":31.23,"n":34,"o":31.23,"t":"2026-09-25T14:45:00Z","v":1788,"vw":31.266833},{"c":31.37,"h":31.38,"l":31.19,"n":210,"o":31.29,"t":"2026-09-25T15:00:00Z","v":15607,"vw":31.23267},{"c":31.47,"h":31.54,"l":31.34,"n":122,"o":31.34,"t":"2026-09-25T15:15:00Z","v":5810,"vw":31.462667},{"c":31.57,"h":31.63,"l":31.485,"n":104,"o":31.485,"t":"2026-09-25T15:30:00Z","v":3776,"vw":31.515892},{"c":31.52,"h":31.58,"l":31.51,"n":76,"o":31.51,"t":"2026-09-25T15:45:00Z","v":3174,"vw":31.564894},{"c":31.55,"h":31.66,"l":31.55,"n":114,"o":31.575,"t":"2026-09-25T16:00:00Z","v":3415,"vw":31.602},{"c":31.62,"h":31.68,"l":31.62,"n":48,"o":31.62,"t":"2026-09-25T16:15:00Z","v":1363,"vw":31.643052},{"c":31.51,"h":31.59,"l":31.51,"n":51,"o":31.59,"t":"2026-09-25T16:30:00Z","v":1382,"vw":31.54375},{"c":31.4,"h":31.525,"l":31.4,"n":46,"o":31.49,"t":"2026-09-25T16:45:00Z","v":1274,"vw":31.452686},{"c":31.46,"h":31.49,"l":31.46,"n":9,"o":31.49,"t":"2026-09-25T17:00:00Z","v":418,"vw":31.468523},{"c":31.39,"h":31.46,"l":31.3801,"n":67,"o":31.4,"t":"2026-09-25T17:15:00Z","v":2660,"vw":31.401306},{"c":31.37,"h":31.37,"l":31.33,"n":21,"o":31.33,"t":"2026-09-25T17:30:00Z","v":1278,"vw":31.349677},{"c":31.28,"h":31.4,"l":31.28,"n":128,"o":31.375,"t":"2026-09-25T18:00:00Z","v":6081,"vw":31.355784},{"c":31.245,"h":31.32,"l":31.245,"n":69,"o":31.32,"t":"2026-09-25T18:15:00Z","v":2113,"vw":31.278333},{"c":31.26,"h":31.26,"l":31.24,"n":36,"o":31.25,"t":"2026-09-25T18:30:00Z","v":1101,"vw":31.24505},{"c":31.275,"h":31.275,"l":31.26,"n":7,"o":31.26,"t":"2026-09-25T18:45:00Z","v":318,"vw":31.265396},{"c":31.325,"h":31.36,"l":31.21,"n":196,"o":31.24,"t":"2026-09-25T19:00:00Z","v":10419,"vw":31.28448},{"c":31.2,"h":31.29,"l":31.18,"n":138,"o":31.29,"t":"2026-09-25T19:15:00Z","v":2988,"vw":31.228839},{"c":31.195,"h":31.2,"l":31.16,"n":134,"o":31.2,"t":"2026-09-25T19:30:00Z","v":3726,"vw":31.181588},{"c":31.155,"h":31.23,"l":30.98,"n":941,"o":31.2,"t":"2026-09-25T19:45:00Z","v":30047,"vw":31.12481},{"c":31.25,"h":31.25,"l":31.14,"n":26,"o":31.14,"t":"2026-09-25T20:00:00Z","v":55330,"vw":31.140399},{"c":31.14,"h":31.14,"l":31.14,"n":1,"o":31.14,"t":"2026-09-25T20:30:00Z","v":179,"vw":31.14},{"c":31.02,"h":31.2,"l":30.88,"n":32,"o":31.2,"t":"2026-09-28T13:30:00Z","v":1807,"vw":31.046401},{"c":30.66,"h":31.09,"l":30.66,"n":88,"o":31.0675,"t":"2026-09-28T14:00:00Z","v":18765,"vw":31.01703},{"c":31,"h":31.19,"l":30.6501,"n":88,"o":31.19,"t":"2026-09-28T14:15:00Z","v":12665,"vw":30.994649},{"c":30.96,"h":31.12,"l":30.765,"n":181,"o":31.12,"t":"2026-09-28T14:30:00Z","v":63231,"vw":30.869636},{"c":31,"h":31.08,"l":30.9,"n":79,"o":30.94,"t":"2026-09-28T14:45:00Z","v":7861,"vw":30.913623},{"c":30.9081,"h":30.92,"l":30.799,"n":219,"o":30.92,"t":"2026-09-28T15:00:00Z","v":24254,"vw":30.818473},{"c":30.81,"h":30.93,"l":30.81,"n":167,"o":30.825,"t":"2026-09-28T15:15:00Z","v":9562,"vw":30.877991},{"c":30.89,"h":30.92,"l":30.83,"n":71,"o":30.83,"t":"2026-09-28T15:30:00Z","v":3048,"vw":30.862858},{"c":30.8,"h":30.885,"l":30.75,"n":115,"o":30.81,"t":"2026-09-28T15:45:00Z","v":8759,"vw":30.788553},{"c":30.76,"h":30.8,"l":30.755,"n":94,"o":30.76,"t":"2026-09-28T16:00:00Z","v":5830,"vw":30.785694},{"c":30.76,"h":30.85,"l":30.74,"n":524,"o":30.8,"t":"2026-09-28T16:15:00Z","v":36539,"vw":30.78964},{"c":30.785,"h":30.795,"l":30.63,"n":395,"o":30.75,"t":"2026-09-28T16:30:00Z","v":149456,"vw":30.659348},{"c":30.83,"h":30.83,"l":30.73,"n":43,"o":30.78,"t":"2026-09-28T16:45:00Z","v":1208,"vw":30.768785},{"c":31.01,"h":31.01,"l":30.87,"n":76,"o":30.89,"t":"2026-09-28T17:00:00Z","v":1999,"vw":30.908488},{"c":30.895,"h":31.07,"l":30.86,"n":115,"o":31.005,"t":"2026-09-28T17:15:00Z","v":2751,"vw":30.964757},{"c":30.825,"h":30.86,"l":30.75,"n":113,"o":30.81,"t":"2026-09-28T17:30:00Z","v":9917,"vw":30.765916},{"c":30.89,"h":30.905,"l":30.85,"n":50,"o":30.905,"t":"2026-09-28T17:45:00Z","v":2038,"vw":30.883325},{"c":30.835,"h":30.89,"l":30.835,"n":78,"o":30.89,"t":"2026-09-28T18:00:00Z","v":1989,"vw":30.873173},{"c":30.85,"h":30.92,"l":30.83,"n":31,"o":30.92,"t":"2026-09-28T18:15:00Z","v":819,"vw":30.8575},{"c":30.825,"h":30.825,"l":30.75,"n":88,"o":30.77,"t":"2026-09-28T18:30:00Z","v":2433,"vw":30.773921},{"c":30.64,"h":30.77,"l":30.64,"n":92,"o":30.77,"t":"2026-09-28T18:45:00Z","v":2234,"vw":30.705},{"c":30.61,"h":30.61,"l":30.505,"n":98,"o":30.56,"t":"2026-09-28T19:00:00Z","v":2831,"vw":30.548852},{"c":30.65,"h":30.65,"l":30.545,"n":165,"o":30.555,"t":"2026-09-28T19:15:00Z","v":6238,"vw":30.587433},{"c":30.63,"h":30.71,"l":30.6,"n":306,"o":30.66,"t":"2026-09-28T19:30:00Z","v":14487,"vw":30.636135},{"c":30.85,"h":30.88,"l":30.6,"n":987,"o":30.63,"t":"2026-09-28T19:45:00Z","v":38219,"vw":30.740763},{"c":30.85,"h":30.85,"l":30.85,"n":27,"o":30.85,"t":"2026-09-28T20:00:00Z","v":64623,"vw":30.85},{"c":30.85,"h":30.85,"l":30.85,"n":1,"o":30.85,"t":"2026-09-28T20:30:00Z","v":777,"vw":30.85},{"c":30.49,"h":30.97,"l":30.395,"n":33,"o":30.64,"t":"2026-09-29T13:30:00Z","v":2014,"vw":30.60988},{"c":30.72,"h":30.72,"l":30.67,"n":12,"o":30.67,"t":"2026-09-29T13:45:00Z","v":1434,"vw":30.712145},{"c":30.885,"h":30.885,"l":30.69,"n":112,"o":30.71,"t":"2026-09-29T14:00:00Z","v":2893,"vw":30.787745},{"c":30.525,"h":30.76,"l":30.525,"n":71,"o":30.73,"t":"2026-09-29T14:15:00Z","v":3932,"vw":30.697652},{"c":30.73,"h":30.73,"l":30.5775,"n":15,"o":30.5775,"t":"2026-09-29T14:30:00Z","v":525,"vw":30.641846},{"c":30.4975,"h":30.5,"l":30.4975,"n":10,"o":30.5,"t":"2026-09-29T14:45:00Z","v":354,"vw":30.498423},{"c":30.41,"h":30.54,"l":30.38,"n":39,"o":30.475,"t":"2026-09-29T15:00:00Z","v":1852,"vw":30.464717},{"c":30.475,"h":30.49,"l":30.41,"n":66,"o":30.475,"t":"2026-09-29T15:15:00Z","v":3736,"vw":30.459013},{"c":30.49,"h":30.52,"l":30.48,"n":42,"o":30.48,"t":"2026-09-29T15:30:00Z","v":1157,"vw":30.495},{"c":30.45,"h":30.53,"l":30.45,"n":48,"o":30.49,"t":"2026-09-29T15:45:00Z","v":2743,"vw":30.508466},{"c":30.435,"h":30.5,"l":30.425,"n":30,"o":30.435,"t":"2026-09-29T16:00:00Z","v":5572,"vw":30.427909},{"c":30.3,"h":30.37,"l":30.27,"n":62,"o":30.37,"t":"2026-09-29T16:15:00Z","v":1287,"vw":30.329565},{"c":30.335,"h":30.36,"l":30.25,"n":42,"o":30.25,"t":"2026-09-29T16:30:00Z","v":2096,"vw":30.312642},{"c":30.38,"h":30.38,"l":30.37,"n":21,"o":30.37,"t":"2026-09-29T16:45:00Z","v":729,"vw":30.376667},{"c":30.4,"h":30.4,"l":30.36,"n":43,"o":30.36,"t":"2026-09-29T17:00:00Z","v":1392,"vw":30.381956},{"c":30.36,"h":30.41,"l":30.36,"n":73,"o":30.4,"t":"2026-09-29T17:15:00Z","v":2339,"vw":30.393434},{"c":30.39,"h":30.39,"l":30.355,"n":11,"o":30.355,"t":"2026-09-29T17:30:00Z","v":378,"vw":30.3725},{"c":30.37,"h":30.37,"l":30.33,"n":49,"o":30.365,"t":"2026-09-29T17:45:00Z","v":1536,"vw":30.349617},{"c":30.32,"h":30.425,"l":30.32,"n":111,"o":30.37,"t":"2026-09-29T18:00:00Z","v":3699,"vw":30.391667},{"c":30.42,"h":30.42,"l":30.345,"n":68,"o":30.345,"t":"2026-09-29T18:15:00Z","v":2033,"vw":30.392373},{"c":30.44,"h":30.44,"l":30.39,"n":40,"o":30.39,"t":"2026-09-29T18:30:00Z","v":1438,"vw":30.405},{"c":30.34,"h":30.41,"l":30.31,"n":165,"o":30.41,"t":"2026-09-29T18:45:00Z","v":5067,"vw":30.341093},{"c":30.37,"h":30.37,"l":30.325,"n":114,"o":30.325,"t":"2026-09-29T19:00:00Z","v":3002,"vw":30.355037},{"c":30.41,"h":30.42,"l":30.39,"n":97,"o":30.4,"t":"2026-09-29T19:15:00Z","v":4010,"vw":30.397966},{"c":30.62,"h":30.625,"l":30.42,"n":370,"o":30.42,"t":"2026-09-29T19:30:00Z","v":16557,"vw":30.539394},{"c":30.57,"h":30.68,"l":30.51,"n":905,"o":30.62,"t":"2026-09-29T19:45:00Z","v":30373,"vw":30.596779},{"c":30.58,"h":30.58,"l":30.58,"n":21,"o":30.58,"t":"2026-09-29T20:00:00Z","v":37508,"vw":30.58},{"c":30.74,"h":30.74,"l":30.23,"n":93,"o":30.54,"t":"2026-09-30T13:30:00Z","v":3444,"vw":30.456345},{"c":30.565,"h":30.75,"l":30.44,"n":52,"o":30.44,"t":"2026-09-30T13:45:00Z","v":2045,"vw":30.507548},{"c":30.515,"h":30.515,"l":30.515,"n":15,"o":30.515,"t":"2026-09-30T14:00:00Z","v":346,"vw":30.515},{"c":30.35,"h":30.39,"l":30.345,"n":45,"o":30.39,"t":"2026-09-30T14:15:00Z","v":2053,"vw":30.360432},{"c":30.33,"h":30.33,"l":30.33,"n":4,"o":30.33,"t":"2026-09-30T14:30:00Z","v":115,"vw":30.33},{"c":30.31,"h":30.31,"l":30.23,"n":25,"o":30.23,"t":"2026-09-30T14:45:00Z","v":5202,"vw":30.245413},{"c":30.25,"h":30.29,"l":30.175,"n":31,"o":30.245,"t":"2026-09-30T15:00:00Z","v":950,"vw":30.241},{"c":30.18,"h":30.25,"l":30.16,"n":73,"o":30.25,"t":"2026-09-30T15:15:00Z","v":3597,"vw":30.196933},{"c":30.08,"h":30.205,"l":30.05,"n":191,"o":30.12,"t":"2026-09-30T15:30:00Z","v":8823,"vw":30.090742},{"c":30.07,"h":30.13,"l":30.07,"n":63,"o":30.075,"t":"2026-09-30T15:45:00Z","v":2655,"vw":30.0756},{"c":30.065,"h":30.13,"l":30.065,"n":51,"o":30.13,"t":"2026-09-30T16:00:00Z","v":2596,"vw":30.072582},{"c":30.165,"h":30.195,"l":30.02,"n":268,"o":30.065,"t":"2026-09-30T16:15:00Z","v":10120,"vw":30.071174},{"c":30.145,"h":30.16,"l":30.1246,"n":60,"o":30.155,"t":"2026-09-30T16:30:00Z","v":1198,"vw":30.146319},{"c":30.04,"h":30.1,"l":30.04,"n":66,"o":30.1,"t":"2026-09-30T16:45:00Z","v":1719,"vw":30.056572},{"c":30.055,"h":30.0625,"l":30.02,"n":40,"o":30.06,"t":"2026-09-30T17:00:00Z","v":4339,"vw":30.051659},{"c":30.13,"h":30.13,"l":30.01,"n":185,"o":30.01,"t":"2026-09-30T17:15:00Z","v":9334,"vw":30.071087},{"c":30.15,"h":30.16,"l":30.13,"n":31,"o":30.13,"t":"2026-09-30T17:30:00Z","v":1182,"vw":30.153384},{"c":30.17,"h":30.18,"l":30.15,"n":130,"o":30.15,"t":"2026-09-30T17:45:00Z","v":6922,"vw":30.165228},{"c":30.28,"h":30.28,"l":30.17,"n":134,"o":30.17,"t":"2026-09-30T18:00:00Z","v":4857,"vw":30.203297},{"c":30.21,"h":30.28,"l":30.2,"n":110,"o":30.28,"t":"2026-09-30T18:15:00Z","v":2241,"vw":30.226667},{"c":30.33,"h":30.33,"l":30.215,"n":145,"o":30.215,"t":"2026-09-30T18:30:00Z","v":4232,"vw":30.261073},{"c":30.4,"h":30.4,"l":30.3,"n":66,"o":30.345,"t":"2026-09-30T18:45:00Z","v":2218,"vw":30.371786},{"c":30.29,"h":30.405,"l":30.28,"n":98,"o":30.405,"t":"2026-09-30T19:00:00Z","v":2429,"vw":30.339717},{"c":30.22,"h":30.305,"l":30.21,"n":170,"o":30.305,"t":"2026-09-30T19:15:00Z","v":6382,"vw":30.253319},{"c":30.14,"h":30.26,"l":30.14,"n":270,"o":30.255,"t":"2026-09-30T19:30:00Z","v":19590,"vw":30.190882},{"c":30.28,"h":30.28,"l":30.145,"n":660,"o":30.145,"t":"2026-09-30T19:45:00Z","v":24270,"vw":30.249013},{"c":30.26,"h":30.26,"l":30.26,"n":23,"o":30.26,"t":"2026-09-30T20:00:00Z","v":63821,"vw":30.26},{"c":31,"h":31.6,"l":30.39,"n":89,"o":30.39,"t":"2026-10-01T13:30:00Z","v":4718,"vw":30.749292},{"c":30.99,"h":31.055,"l":30.99,"n":12,"o":31.055,"t":"2026-10-01T13:45:00Z","v":366,"vw":31.0225},{"c":31.095,"h":31.135,"l":30.955,"n":237,"o":31.04,"t":"2026-10-01T14:00:00Z","v":17851,"vw":30.991603},{"c":30.94,"h":31.1,"l":30.94,"n":72,"o":31.1,"t":"2026-10-01T14:15:00Z","v":3306,"vw":30.975178},{"c":30.935,"h":31.025,"l":30.935,"n":40,"o":30.94,"t":"2026-10-01T14:30:00Z","v":3614,"vw":30.943355},{"c":30.655,"h":30.83,"l":30.65,"n":116,"o":30.82,"t":"2026-10-01T14:45:00Z","v":4287,"vw":30.743357},{"c":30.66,"h":30.66,"l":30.655,"n":65,"o":30.655,"t":"2026-10-01T15:00:00Z","v":3274,"vw":30.6576},{"c":30.79,"h":30.79,"l":30.685,"n":31,"o":30.76,"t":"2026-10-01T15:15:00Z","v":1538,"vw":30.751298},{"c":30.785,"h":30.785,"l":30.78,"n":25,"o":30.78,"t":"2026-10-01T15:30:00Z","v":1410,"vw":30.784543},{"c":31.05,"h":31.05,"l":30.785,"n":66,"o":30.785,"t":"2026-10-01T15:45:00Z","v":2064,"vw":30.868125},{"c":31.145,"h":31.21,"l":30.995,"n":110,"o":30.995,"t":"2026-10-01T16:00:00Z","v":4319,"vw":31.104555},{"c":31.225,"h":31.24,"l":31.165,"n":89,"o":31.165,"t":"2026-10-01T16:15:00Z","v":3065,"vw":31.196057},{"c":31.17,"h":31.175,"l":31.07,"n":120,"o":31.16,"t":"2026-10-01T16:30:00Z","v":3983,"vw":31.128828},{"c":31.215,"h":31.215,"l":31.115,"n":123,"o":31.115,"t":"2026-10-01T16:45:00Z","v":8261,"vw":31.167401},{"c":31.24,"h":31.3,"l":31.23,"n":141,"o":31.25,"t":"2026-10-01T17:00:00Z","v":5848,"vw":31.235898},{"c":31.21,"h":31.245,"l":31.195,"n":44,"o":31.23,"t":"2026-10-01T17:15:00Z","v":1464,"vw":31.229492},{"c":31.37,"h":31.37,"l":31.245,"n":177,"o":31.26,"t":"2026-10-01T17:30:00Z","v":6891,"vw":31.277768},{"c":31.29,"h":31.395,"l":31.28,"n":116,"o":31.39,"t":"2026-10-01T17:45:00Z","v":4943,"vw":31.368672},{"c":31.28,"h":31.28,"l":31.28,"n":7,"o":31.28,"t":"2026-10-01T18:00:00Z","v":120,"vw":31.28},{"c":31.24,"h":31.265,"l":31.19,"n":96,"o":31.23,"t":"2026-10-01T18:15:00Z","v":7972,"vw":31.2523},{"c":31.26,"h":31.3,"l":31.2,"n":116,"o":31.255,"t":"2026-10-01T18:30:00Z","v":6080,"vw":31.264599},{"c":31.25,"h":31.31,"l":31.215,"n":132,"o":31.215,"t":"2026-10-01T18:45:00Z","v":5570,"vw":31.245678},{"c":31.26,"h":31.29,"l":31.25,"n":97,"o":31.26,"t":"2026-10-01T19:00:00Z","v":3240,"vw":31.266818},{"c":31.23,"h":31.275,"l":31.22,"n":222,"o":31.265,"t":"2026-10-01T19:15:00Z","v":8050,"vw":31.240119},{"c":31.15,"h":31.24,"l":31.13,"n":328,"o":31.22,"t":"2026-10-01T19:30:00Z","v":9561,"vw":31.185525},{"c":31.31,"h":31.37,"l":31.19,"n":1200,"o":31.22,"t":"2026-10-01T19:45:00Z","v":53096,"vw":31.302772},{"c":31.31,"h":31.31,"l":31.31,"n":16,"o":31.31,"t":"2026-10-01T20:00:00Z","v":42471,"vw":31.31},{"c":30.965,"h":31.6,"l":30.865,"n":103,"o":31.4,"t":"2026-10-02T13:30:00Z","v":5333,"vw":31.303092},{"c":30.895,"h":31.27,"l":30.87,"n":46,"o":30.995,"t":"2026-10-02T13:45:00Z","v":1411,"vw":30.964416},{"c":30.43,"h":30.795,"l":30.42,"n":767,"o":30.75,"t":"2026-10-02T14:00:00Z","v":88556,"vw":30.516542},{"c":30.52,"h":30.805,"l":30.52,"n":153,"o":30.735,"t":"2026-10-02T14:15:00Z","v":4923,"vw":30.599115},{"c":30.31,"h":30.58,"l":30.23,"n":150,"o":30.485,"t":"2026-10-02T14:30:00Z","v":6069,"vw":30.425502},{"c":30.34,"h":30.53,"l":30.32,"n":162,"o":30.42,"t":"2026-10-02T14:45:00Z","v":12472,"vw":30.374171},{"c":30.46,"h":30.52,"l":30.31,"n":238,"o":30.4,"t":"2026-10-02T15:00:00Z","v":10520,"vw":30.404655},{"c":30.38,"h":30.435,"l":30.33,"n":81,"o":30.39,"t":"2026-10-02T15:15:00Z","v":3200,"vw":30.380823},{"c":30.37,"h":30.455,"l":30.37,"n":49,"o":30.455,"t":"2026-10-02T15:30:00Z","v":1379,"vw":30.428571},{"c":30.29,"h":30.37,"l":30.19,"n":308,"o":30.37,"t":"2026-10-02T15:45:00Z","v":27700,"vw":30.243286},{"c":30.63,"h":30.63,"l":30.13,"n":1169,"o":30.28,"t":"2026-10-02T16:00:00Z","v":119599,"vw":30.36056},{"c":30.53,"h":30.68,"l":30.51,"n":125,"o":30.635,"t":"2026-10-02T16:15:00Z","v":4198,"vw":30.585622},{"c":30.46,"h":30.54,"l":30.46,"n":112,"o":30.54,"t":"2026-10-02T16:30:00Z","v":3066,"vw":30.508682},{"c":30.46,"h":30.485,"l":30.41,"n":113,"o":30.485,"t":"2026-10-02T16:45:00Z","v":3071,"vw":30.444963},{"c":30.325,"h":30.465,"l":30.3,"n":99,"o":30.45,"t":"2026-10-02T17:00:00Z","v":2185,"vw":30.388256},{"c":30.32,"h":30.42,"l":30.32,"n":81,"o":30.365,"t":"2026-10-02T17:15:00Z","v":2323,"vw":30.375376},{"c":30.56,"h":30.585,"l":30.36,"n":147,"o":30.36,"t":"2026-10-02T17:30:00Z","v":3861,"vw":30.490653},{"c":30.535,"h":30.57,"l":30.44,"n":116,"o":30.48,"t":"2026-10-02T17:45:00Z","v":3736,"vw":30.526676},{"c":30.49,"h":30.49,"l":30.42,"n":70,"o":30.485,"t":"2026-10-02T18:00:00Z","v":1212,"vw":30.472},{"c":30.3,"h":30.47,"l":30.3,"n":186,"o":30.465,"t":"2026-10-02T18:15:00Z","v":5861,"vw":30.406359},{"c":30.3637,"h":30.3637,"l":30.31,"n":58,"o":30.32,"t":"2026-10-02T18:30:00Z","v":3097,"vw":30.322631},{"c":30.39,"h":30.39,"l":30.32,"n":148,"o":30.35,"t":"2026-10-02T18:45:00Z","v":4100,"vw":30.348636},{"c":30.39,"h":30.41,"l":30.33,"n":202,"o":30.4,"t":"2026-10-02T19:00:00Z","v":6058,"vw":30.369553},{"c":30.305,"h":30.39,"l":30.305,"n":150,"o":30.39,"t":"2026-10-02T19:15:00Z","v":3439,"vw":30.348789},{"c":30.34,"h":30.34,"l":30.26,"n":82,"o":30.305,"t":"2026-10-02T19:30:00Z","v":1705,"vw":30.296504},{"c":30.51,"h":30.53,"l":30.3,"n":1014,"o":30.335,"t":"2026-10-02T19:45:00Z","v":41305,"vw":30.455083},{"c":30.51,"h":30.51,"l":30.51,"n":12,"o":30.51,"t":"2026-10-02T20:00:00Z","v":40793,"vw":30.51},{"c":30.545,"h":31.3,"l":29.94,"n":604,"o":30.57,"t":"2026-10-05T13:30:00Z","v":63748,"vw":30.09175},{"c":30.595,"h":30.595,"l":30.15,"n":35,"o":30.215,"t":"2026-10-05T13:45:00Z","v":2487,"vw":30.339813},{"c":30.78,"h":30.86,"l":30.48,"n":260,"o":30.565,"t":"2026-10-05T14:00:00Z","v":16339,"vw":30.648269},{"c":30.79,"h":30.99,"l":30.79,"n":63,"o":30.99,"t":"2026-10-05T14:15:00Z","v":2056,"vw":30.900867},{"c":30.91,"h":30.94,"l":30.7301,"n":59,"o":30.9,"t":"2026-10-05T14:30:00Z","v":7501,"vw":30.865952},{"c":30.87,"h":30.88,"l":30.7,"n":61,"o":30.88,"t":"2026-10-05T15:00:00Z","v":1613,"vw":30.775},{"c":30.88,"h":30.95,"l":30.795,"n":60,"o":30.795,"t":"2026-10-05T15:15:00Z","v":3042,"vw":30.88961},{"c":31.05,"h":31.165,"l":30.86,"n":111,"o":30.87,"t":"2026-10-05T15:30:00Z","v":7177,"vw":30.955934},{"c":31.155,"h":31.175,"l":30.96,"n":28,"o":30.96,"t":"2026-10-05T15:45:00Z","v":939,"vw":31.101427},{"c":30.95,"h":31.05,"l":30.95,"n":29,"o":31.05,"t":"2026-10-05T16:15:00Z","v":1074,"vw":31.00625},{"c":31.065,"h":31.065,"l":31.065,"n":5,"o":31.065,"t":"2026-10-05T16:30:00Z","v":166,"vw":31.065},{"c":31.07,"h":31.11,"l":31.0206,"n":46,"o":31.11,"t":"2026-10-05T16:45:00Z","v":1142,"vw":31.065374},{"c":31.1,"h":31.1,"l":31.02,"n":75,"o":31.06,"t":"2026-10-05T17:00:00Z","v":2660,"vw":31.043878},{"c":31.03,"h":31.053,"l":31.025,"n":20,"o":31.053,"t":"2026-10-05T17:15:00Z","v":521,"vw":31.035645},{"c":30.98,"h":31.0512,"l":30.98,"n":102,"o":31.025,"t":"2026-10-05T17:30:00Z","v":3427,"vw":31.006854},{"c":31.015,"h":31.015,"l":30.93,"n":122,"o":30.94,"t":"2026-10-05T17:45:00Z","v":3426,"vw":30.96968},{"c":30.9001,"h":30.955,"l":30.9001,"n":12,"o":30.955,"t":"2026-10-05T18:00:00Z","v":302,"vw":30.922693},{"c":31.075,"h":31.08,"l":30.955,"n":97,"o":30.955,"t":"2026-10-05T18:15:00Z","v":3888,"vw":31.030901},{"c":31.05,"h":31.1,"l":31.04,"n":73,"o":31.07,"t":"2026-10-05T18:30:00Z","v":3481,"vw":31.065313},{"c":31.1,"h":31.1,"l":31.09,"n":42,"o":31.09,"t":"2026-10-05T18:45:00Z","v":1197,"vw":31.0925},{"c":31.11,"h":31.16,"l":31.09,"n":109,"o":31.09,"t":"2026-10-05T19:00:00Z","v":2798,"vw":31.121818},{"c":31.2,"h":31.2,"l":31.115,"n":119,"o":31.115,"t":"2026-10-05T19:15:00Z","v":5442,"vw":31.158027},{"c":31.08,"h":31.15,"l":31.08,"n":141,"o":31.15,"t":"2026-10-05T19:30:00Z","v":4296,"vw":31.109102},{"c":31.21,"h":31.3,"l":31.08,"n":1092,"o":31.08,"t":"2026-10-05T19:45:00Z","v":48147,"vw":31.215792},{"c":31.23,"h":31.23,"l":31.21,"n":19,"o":31.21,"t":"2026-10-05T20:00:00Z","v":55142,"vw":31.229963},{"c":31.11,"h":31.33,"l":30.96,"n":106,"o":31.33,"t":"2026-10-06T13:30:00Z","v":5611,"vw":31.12752},{"c":31.29,"h":31.29,"l":31.29,"n":26,"o":31.29,"t":"2026-10-06T13:45:00Z","v":1124,"vw":31.29},{"c":31.48,"h":31.48,"l":31.28,"n":48,"o":31.28,"t":"2026-10-06T14:00:00Z","v":2525,"vw":31.453605},{"c":31.41,"h":31.48,"l":31.38,"n":89,"o":31.38,"t":"2026-10-06T14:30:00Z","v":6678,"vw":31.411702},{"c":31.37,"h":31.4,"l":31.31,"n":42,"o":31.4,"t":"2026-10-06T14:45:00Z","v":4367,"vw":31.391912},{"c":31.3,"h":31.45,"l":31.14,"n":182,"o":31.45,"t":"2026-10-06T15:00:00Z","v":11768,"vw":31.347021},{"c":31.2,"h":31.32,"l":31.16,"n":56,"o":31.3,"t":"2026-10-06T15:15:00Z","v":5674,"vw":31.294429},{"c":31.2,"h":31.26,"l":31.2,"n":88,"o":31.255,"t":"2026-10-06T15:30:00Z","v":7836,"vw":31.206081},{"c":31.2,"h":31.24,"l":31.2,"n":162,"o":31.2,"t":"2026-10-06T15:45:00Z","v":9108,"vw":31.206094},{"c":31.205,"h":31.25,"l":31.185,"n":106,"o":31.2,"t":"2026-10-06T16:00:00Z","v":5040,"vw":31.212443},{"c":31.245,"h":31.245,"l":31.19,"n":87,"o":31.205,"t":"2026-10-06T16:15:00Z","v":3760,"vw":31.222487},{"c":31.33,"h":31.33,"l":31.28,"n":28,"o":31.28,"t":"2026-10-06T16:30:00Z","v":1727,"vw":31.284513},{"c":31.215,"h":31.3119,"l":31.21,"n":36,"o":31.265,"t":"2026-10-06T16:45:00Z","v":2223,"vw":31.265225},{"c":31.26,"h":31.3,"l":31.21,"n":92,"o":31.21,"t":"2026-10-06T17:00:00Z","v":3453,"vw":31.267313},{"c":31.3575,"h":31.4,"l":31.25,"n":85,"o":31.255,"t":"2026-10-06T17:15:00Z","v":3503,"vw":31.320881},{"c":31.38,"h":31.39,"l":31.3124,"n":53,"o":31.35,"t":"2026-10-06T17:30:00Z","v":2091,"vw":31.368398},{"c":31.37,"h":31.37,"l":31.3,"n":55,"o":31.3,"t":"2026-10-06T17:45:00Z","v":1861,"vw":31.314065},{"c":31.335,"h":31.34,"l":31.3,"n":72,"o":31.32,"t":"2026-10-06T18:00:00Z","v":4093,"vw":31.321103},{"c":31.3,"h":31.3,"l":31.3,"n":5,"o":31.3,"t":"2026-10-06T18:15:00Z","v":391,"vw":31.3},{"c":31.26,"h":31.33,"l":31.26,"n":133,"o":31.33,"t":"2026-10-06T18:30:00Z","v":7507,"vw":31.299829},{"c":31.31,"h":31.31,"l":31.2,"n":144,"o":31.255,"t":"2026-10-06T18:45:00Z","v":5571,"vw":31.277022},{"c":31.22,"h":31.28,"l":31.22,"n":118,"o":31.26,"t":"2026-10-06T19:00:00Z","v":2708,"vw":31.247226},{"c":31.23,"h":31.25,"l":31.21,"n":116,"o":31.21,"t":"2026-10-06T19:15:00Z","v":3115,"vw":31.236934},{"c":31.22,"h":31.27,"l":31.21,"n":226,"o":31.225,"t":"2026-10-06T19:30:00Z","v":6946,"vw":31.244044},{"c":31.25,"h":31.29,"l":31.21,"n":876,"o":31.235,"t":"2026-10-06T19:45:00Z","v":32433,"vw":31.252231},{"c":31.28,"h":31.28,"l":31.28,"n":17,"o":31.28,"t":"2026-10-06T20:00:00Z","v":27865,"vw":31.28},{"c":31.28,"h":31.28,"l":31.28,"n":1,"o":31.28,"t":"2026-10-07T11:00:00Z","v":200,"vw":31.28},{"c":31.45,"h":31.45,"l":30.87,"n":107,"o":30.96,"t":"2026-10-07T13:30:00Z","v":5695,"vw":31.156444},{"c":31.46,"h":31.46,"l":31.455,"n":17,"o":31.455,"t":"2026-10-07T13:45:00Z","v":558,"vw":31.458333},{"c":31.465,"h":31.465,"l":31.46,"n":12,"o":31.46,"t":"2026-10-07T14:00:00Z","v":474,"vw":31.461404},{"c":31.4396,"h":31.765,"l":31.4396,"n":46,"o":31.58,"t":"2026-10-07T14:15:00Z","v":2251,"vw":31.588857},{"c":31.525,"h":31.66,"l":31.525,"n":6,"o":31.66,"t":"2026-10-07T14:30:00Z","v":233,"vw":31.5925},{"c":31.72,"h":31.72,"l":31.61,"n":52,"o":31.61,"t":"2026-10-07T14:45:00Z","v":1332,"vw":31.646},{"c":31.625,"h":31.72,"l":31.625,"n":63,"o":31.66,"t":"2026-10-07T15:00:00Z","v":2175,"vw":31.69125},{"c":31.51,"h":31.58,"l":31.43,"n":184,"o":31.57,"t":"2026-10-07T15:15:00Z","v":9530,"vw":31.512598},{"c":31.55,"h":31.6,"l":31.46,"n":90,"o":31.49,"t":"2026-10-07T15:30:00Z","v":4966,"vw":31.540903},{"c":31.575,"h":31.575,"l":31.535,"n":70,"o":31.57,"t":"2026-10-07T15:45:00Z","v":2316,"vw":31.559558},{"c":31.54,"h":31.54,"l":31.535,"n":33,"o":31.54,"t":"2026-10-07T16:00:00Z","v":808,"vw":31.539},{"c":31.59,"h":31.635,"l":31.56,"n":76,"o":31.56,"t":"2026-10-07T16:15:00Z","v":2759,"vw":31.597326},{"c":31.605,"h":31.61,"l":31.6,"n":14,"o":31.61,"t":"2026-10-07T16:30:00Z","v":661,"vw":31.6035},{"c":31.565,"h":31.59,"l":31.565,"n":34,"o":31.59,"t":"2026-10-07T16:45:00Z","v":689,"vw":31.583573},{"c":31.76,"h":31.76,"l":31.61,"n":103,"o":31.61,"t":"2026-10-07T17:00:00Z","v":4340,"vw":31.658049},{"c":31.63,"h":31.75,"l":31.63,"n":74,"o":31.75,"t":"2026-10-07T17:15:00Z","v":3493,"vw":31.671903},{"c":31.6,"h":31.68,"l":31.5801,"n":47,"o":31.59,"t":"2026-10-07T17:30:00Z","v":2553,"vw":31.596039},{"c":31.6,"h":31.68,"l":31.6,"n":51,"o":31.68,"t":"2026-10-07T17:45:00Z","v":3748,"vw":31.629705},{"c":31.715,"h":31.75,"l":31.63,"n":187,"o":31.63,"t":"2026-10-07T18:00:00Z","v":9294,"vw":31.714875},{"c":31.66,"h":31.68,"l":31.66,"n":30,"o":31.67,"t":"2026-10-07T18:15:00Z","v":2515,"vw":31.663191},{"c":31.69,"h":31.73,"l":31.66,"n":245,"o":31.67,"t":"2026-10-07T18:30:00Z","v":7958,"vw":31.683593},{"c":31.7,"h":31.7,"l":31.68,"n":91,"o":31.68,"t":"2026-10-07T18:45:00Z","v":1819,"vw":31.689047},{"c":31.7,"h":31.75,"l":31.65,"n":174,"o":31.69,"t":"2026-10-07T19:00:00Z","v":5696,"vw":31.69775},{"c":31.61,"h":31.68,"l":31.6,"n":195,"o":31.68,"t":"2026-10-07T19:15:00Z","v":4021,"vw":31.6282},{"c":31.565,"h":31.61,"l":31.51,"n":188,"o":31.61,"t":"2026-10-07T19:30:00Z","v":5013,"vw":31.560043},{"c":31.6,"h":31.66,"l":31.54,"n":871,"o":31.565,"t":"2026-10-07T19:45:00Z","v":29183,"vw":31.592028},{"c":31.62,"h":31.62,"l":31.62,"n":17,"o":31.62,"t":"2026-10-07T20:00:00Z","v":49250,"vw":31.62},{"c":31.895,"h":31.98,"l":31.78,"n":66,"o":31.78,"t":"2026-10-08T13:30:00Z","v":2648,"vw":31.832306},{"c":31.82,"h":31.82,"l":31.82,"n":28,"o":31.82,"t":"2026-10-08T13:45:00Z","v":327,"vw":31.82},{"c":31.95,"h":31.95,"l":31.82,"n":71,"o":31.82,"t":"2026-10-08T14:15:00Z","v":3423,"vw":31.82628},{"c":31.82,"h":31.82,"l":31.82,"n":14,"o":31.82,"t":"2026-10-08T14:30:00Z","v":293,"vw":31.82},{"c":31.835,"h":31.835,"l":31.71,"n":3,"o":31.71,"t":"2026-10-08T14:45:00Z","v":265,"vw":31.7725},{"c":31.855,"h":31.855,"l":31.855,"n":16,"o":31.855,"t":"2026-10-08T15:00:00Z","v":303,"vw":31.855},{"c":31.79,"h":31.93,"l":31.76,"n":235,"o":31.82,"t":"2026-10-08T15:15:00Z","v":11274,"vw":31.825152},{"c":31.82,"h":31.91,"l":31.79,"n":73,"o":31.835,"t":"2026-10-08T15:30:00Z","v":3053,"vw":31.846111},{"c":31.85,"h":31.94,"l":31.85,"n":51,"o":31.87,"t":"2026-10-08T15:45:00Z","v":1292,"vw":31.904},{"c":31.98,"h":31.98,"l":31.905,"n":51,"o":31.905,"t":"2026-10-08T16:00:00Z","v":1962,"vw":31.95917},{"c":31.98,"h":32.065,"l":31.81,"n":217,"o":31.98,"t":"2026-10-08T16:15:00Z","v":5377,"vw":31.960249},{"c":31.92,"h":31.98,"l":31.87,"n":32,"o":31.91,"t":"2026-10-08T16:30:00Z","v":1174,"vw":31.920556},{"c":32.05,"h":32.08,"l":31.9,"n":64,"o":31.9,"t":"2026-10-08T16:45:00Z","v":2299,"vw":32.026481},{"c":32,"h":32.14,"l":32,"n":57,"o":32.05,"t":"2026-10-08T17:00:00Z","v":2936,"vw":32.064987},{"c":32.19,"h":32.26,"l":32.16,"n":116,"o":32.16,"t":"2026-10-08T17:15:00Z","v":4538,"vw":32.200302},{"c":32.43,"h":32.49,"l":32.23,"n":462,"o":32.23,"t":"2026-10-08T17:30:00Z","v":26107,"vw":32.442359},{"c":32.35,"h":32.49,"l":32.275,"n":217,"o":32.49,"t":"2026-10-08T17:45:00Z","v":6880,"vw":32.42947},{"c":32.18,"h":32.28,"l":32.18,"n":58,"o":32.28,"t":"2026-10-08T18:00:00Z","v":1889,"vw":32.236406},{"c":32.1,"h":32.19,"l":32.1,"n":60,"o":32.19,"t":"2026-10-08T18:15:00Z","v":2423,"vw":32.13306},{"c":32.09,"h":32.15,"l":32.08,"n":20,"o":32.08,"t":"2026-10-08T18:30:00Z","v":1043,"vw":32.090625},{"c":32.13,"h":32.13,"l":32.08,"n":58,"o":32.08,"t":"2026-10-08T18:45:00Z","v":2056,"vw":32.108081},{"c":32.2,"h":32.25,"l":32.15,"n":113,"o":32.15,"t":"2026-10-08T19:00:00Z","v":5799,"vw":32.194429},{"c":32.23,"h":32.265,"l":32.2,"n":134,"o":32.2,"t":"2026-10-08T19:15:00Z","v":4246,"vw":32.219124},{"c":32.24,"h":32.31,"l":32.18,"n":262,"o":32.26,"t":"2026-10-08T19:30:00Z","v":8801,"vw":32.248422},{"c":32.165,"h":32.28,"l":32.13,"n":953,"o":32.28,"t":"2026-10-08T19:45:00Z","v":36103,"vw":32.207786},{"c":32.18,"h":32.18,"l":32.18,"n":14,"o":32.18,"t":"2026-10-08T20:00:00Z","v":34759,"vw":32.18},{"c":32.32,"h":32.32,"l":31.86,"n":97,"o":32.16,"t":"2026-10-09T13:30:00Z","v":4244,"vw":32.17196},{"c":31.995,"h":32.37,"l":31.995,"n":23,"o":32.37,"t":"2026-10-09T13:45:00Z","v":967,"vw":32.07},{"c":32.145,"h":32.44,"l":32.12,"n":81,"o":32.37,"t":"2026-10-09T14:00:00Z","v":3610,"vw":32.221189},{"c":32.135,"h":32.14,"l":32.135,"n":12,"o":32.14,"t":"2026-10-09T14:15:00Z","v":625,"vw":32.136667},{"c":32.12,"h":32.12,"l":31.9245,"n":15,"o":32.12,"t":"2026-10-09T14:30:00Z","v":941,"vw":32.045929},{"c":31.975,"h":32.125,"l":31.88,"n":95,"o":32.12,"t":"2026-10-09T14:45:00Z","v":4317,"vw":31.99375},{"c":31.93,"h":32.08,"l":31.93,"n":40,"o":32.08,"t":"2026-10-09T15:00:00Z","v":6819,"vw":32.070164},{"c":31.94,"h":32.195,"l":31.93,"n":72,"o":32.195,"t":"2026-10-09T15:15:00Z","v":7242,"vw":32.048076},{"c":31.89,"h":32.075,"l":31.86,"n":139,"o":32.075,"t":"2026-10-09T15:30:00Z","v":6325,"vw":31.9666},{"c":31.8,"h":31.86,"l":31.8,"n":57,"o":31.85,"t":"2026-10-09T15:45:00Z","v":2065,"vw":31.825},{"c":31.86,"h":31.865,"l":31.8,"n":27,"o":31.86,"t":"2026-10-09T16:00:00Z","v":1119,"vw":31.849021},{"c":31.76,"h":31.835,"l":31.76,"n":60,"o":31.835,"t":"2026-10-09T16:15:00Z","v":1656,"vw":31.815556},{"c":31.77,"h":31.77,"l":31.77,"n":1,"o":31.77,"t":"2026-10-09T16:30:00Z","v":100,"vw":31.77},{"c":31.61,"h":31.78,"l":31.61,"n":83,"o":31.78,"t":"2026-10-09T16:45:00Z","v":2847,"vw":31.707153},{"c":31.59,"h":31.68,"l":31.59,"n":52,"o":31.68,"t":"2026-10-09T17:00:00Z","v":1828,"vw":31.627},{"c":31.615,"h":31.68,"l":31.58,"n":83,"o":31.58,"t":"2026-10-09T17:15:00Z","v":4340,"vw":31.650323},{"c":31.57,"h":31.61,"l":31.55,"n":24,"o":31.61,"t":"2026-10-09T17:30:00Z","v":615,"vw":31.5825},{"c":31.68,"h":31.72,"l":31.55,"n":126,"o":31.605,"t":"2026-10-09T17:45:00Z","v":5954,"vw":31.659051},{"c":31.61,"h":31.67,"l":31.61,"n":9,"o":31.67,"t":"2026-10-09T18:00:00Z","v":438,"vw":31.64},{"c":31.75,"h":31.77,"l":31.69,"n":60,"o":31.69,"t":"2026-10-09T18:15:00Z","v":2227,"vw":31.745163},{"c":31.74,"h":31.805,"l":31.72,"n":35,"o":31.73,"t":"2026-10-09T18:30:00Z","v":1944,"vw":31.735},{"c":31.69,"h":31.73,"l":31.65,"n":69,"o":31.73,"t":"2026-10-09T18:45:00Z","v":2963,"vw":31.706815},{"c":31.61,"h":31.715,"l":31.61,"n":69,"o":31.66,"t":"2026-10-09T19:00:00Z","v":2507,"vw":31.663188},{"c":31.61,"h":31.6999,"l":31.58,"n":96,"o":31.62,"t":"2026-10-09T19:15:00Z","v":4135,"vw":31.615887},{"c":31.52,"h":31.65,"l":31.52,"n":181,"o":31.61,"t":"2026-10-09T19:30:00Z","v":8325,"vw":31.601442},{"c":31.68,"h":31.76,"l":31.5,"n":597,"o":31.52,"t":"2026-10-09T19:45:00Z","v":22708,"vw":31.657462},{"c":31.72,"h":31.72,"l":31.72,"n":24,"o":31.72,"t":"2026-10-09T20:00:00Z","v":40642,"vw":31.72},{"c":31.43,"h":31.43,"l":31.43,"n":3,"o":31.43,"t":"2026-10-12T09:45:00Z","v":201,"vw":31.43},{"c":31.62,"h":31.62,"l":31.62,"n":1,"o":31.62,"t":"2026-10-12T10:15:00Z","v":100,"vw":31.62},{"c":32.28,"h":32.28,"l":31.52,"n":139,"o":31.75,"t":"2026-10-12T13:30:00Z","v":6987,"vw":31.971877},{"c":31.735,"h":32.28,"l":31.735,"n":60,"o":32.28,"t":"2026-10-12T13:45:00Z","v":3012,"vw":32.033357},{"c":31.39,"h":31.67,"l":31.39,"n":6,"o":31.67,"t":"2026-10-12T14:00:00Z","v":238,"vw":31.53},{"c":31.3913,"h":31.675,"l":31.3913,"n":32,"o":31.67,"t":"2026-10-12T14:15:00Z","v":899,"vw":31.575212},{"c":31.455,"h":31.64,"l":31.455,"n":37,"o":31.5,"t":"2026-10-12T14:30:00Z","v":1905,"vw":31.494375},{"c":31.645,"h":31.645,"l":31.645,"n":4,"o":31.645,"t":"2026-10-12T14:45:00Z","v":194,"vw":31.645},{"c":31.59,"h":31.64,"l":31.52,"n":10,"o":31.63,"t":"2026-10-12T15:00:00Z","v":525,"vw":31.582},{"c":31.55,"h":31.55,"l":31.47,"n":122,"o":31.52,"t":"2026-10-12T15:15:00Z","v":3749,"vw":31.532255},{"c":31.46,"h":31.46,"l":31.46,"n":3,"o":31.46,"t":"2026-10-12T15:30:00Z","v":126,"vw":31.46},{"c":31.495,"h":31.54,"l":31.45,"n":167,"o":31.45,"t":"2026-10-12T16:15:00Z","v":7271,"vw":31.505435},{"c":31.585,"h":31.6,"l":31.585,"n":28,"o":31.6,"t":"2026-10-12T16:30:00Z","v":815,"vw":31.591667},{"c":31.525,"h":31.525,"l":31.45,"n":35,"o":31.5,"t":"2026-10-12T16:45:00Z","v":776,"vw":31.482477},{"c":31.62,"h":31.62,"l":31.595,"n":88,"o":31.595,"t":"2026-10-12T17:00:00Z","v":2529,"vw":31.604275},{"c":31.63,"h":31.63,"l":31.63,"n":32,"o":31.63,"t":"2026-10-12T17:15:00Z","v":1041,"vw":31.63},{"c":31.635,"h":31.635,"l":31.57,"n":110,"o":31.61,"t":"2026-10-12T17:30:00Z","v":3736,"vw":31.601667},{"c":31.635,"h":31.66,"l":31.62,"n":141,"o":31.625,"t":"2026-10-12T17:45:00Z","v":4358,"vw":31.637825},{"c":31.6,"h":31.645,"l":31.6,"n":16,"o":31.6,"t":"2026-10-12T18:00:00Z","v":688,"vw":31.615395},{"c":31.67,"h":31.72,"l":31.67,"n":94,"o":31.71,"t":"2026-10-12T18:30:00Z","v":3055,"vw":31.696579},{"c":31.73,"h":31.73,"l":31.66,"n":174,"o":31.71,"t":"2026-10-12T18:45:00Z","v":3694,"vw":31.708666},{"c":31.66,"h":31.7,"l":31.66,"n":81,"o":31.7,"t":"2026-10-12T19:00:00Z","v":2124,"vw":31.669657},{"c":31.635,"h":31.665,"l":31.635,"n":55,"o":31.665,"t":"2026-10-12T19:15:00Z","v":1406,"vw":31.655},{"c":31.62,"h":31.645,"l":31.61,"n":64,"o":31.64,"t":"2026-10-12T19:30:00Z","v":1242,"vw":31.629113},{"c":31.58,"h":31.66,"l":31.5,"n":711,"o":31.62,"t":"2026-10-12T19:45:00Z","v":28160,"vw":31.590846},{"c":31.56,"h":31.56,"l":31.56,"n":18,"o":31.56,"t":"2026-10-12T20:00:00Z","v":40814,"vw":31.56},{"c":32.115,"h":32.115,"l":31.86,"n":24,"o":31.86,"t":"2026-10-13T13:30:00Z","v":1417,"vw":32.000884},{"c":31.73,"h":31.83,"l":31.6,"n":122,"o":31.6,"t":"2026-10-13T13:45:00Z","v":4390,"vw":31.746864},{"c":31.785,"h":31.785,"l":31.785,"n":25,"o":31.785,"t":"2026-10-13T14:00:00Z","v":710,"vw":31.785},{"c":31.76,"h":31.76,"l":31.53,"n":25,"o":31.64,"t":"2026-10-13T14:15:00Z","v":1085,"vw":31.640714},{"c":31.7,"h":31.7623,"l":31.69,"n":24,"o":31.7623,"t":"2026-10-13T14:30:00Z","v":981,"vw":31.739564},{"c":31.73,"h":31.73,"l":31.73,"n":7,"o":31.73,"t":"2026-10-13T14:45:00Z","v":297,"vw":31.73},{"c":31.83,"h":31.85,"l":31.83,"n":87,"o":31.84,"t":"2026-10-13T15:00:00Z","v":1965,"vw":31.836603},{"c":31.86,"h":31.86,"l":31.775,"n":46,"o":31.83,"t":"2026-10-13T15:15:00Z","v":2278,"vw":31.826584},{"c":31.79,"h":31.87,"l":31.775,"n":48,"o":31.87,"t":"2026-10-13T15:30:00Z","v":1588,"vw":31.8125},{"c":31.79,"h":31.79,"l":31.775,"n":25,"o":31.775,"t":"2026-10-13T15:45:00Z","v":1144,"vw":31.784},{"c":31.79,"h":31.79,"l":31.75,"n":7,"o":31.75,"t":"2026-10-13T16:00:00Z","v":654,"vw":31.783151},{"c":31.87,"h":31.88,"l":31.79,"n":39,"o":31.79,"t":"2026-10-13T16:15:00Z","v":1115,"vw":31.855714},{"c":31.79,"h":31.79,"l":31.7305,"n":69,"o":31.7305,"t":"2026-10-13T16:30:00Z","v":2712,"vw":31.754351},{"c":31.785,"h":31.785,"l":31.73,"n":44,"o":31.77,"t":"2026-10-13T16:45:00Z","v":1472,"vw":31.759286},{"c":31.73,"h":31.73,"l":31.73,"n":6,"o":31.73,"t":"2026-10-13T17:00:00Z","v":255,"vw":31.73},{"c":31.8075,"h":31.8075,"l":31.8075,"n":8,"o":31.8075,"t":"2026-10-13T17:15:00Z","v":318,"vw":31.8075},{"c":31.85,"h":31.86,"l":31.84,"n":71,"o":31.84,"t":"2026-10-13T17:30:00Z","v":2123,"vw":31.850833},{"c":31.9,"h":31.91,"l":31.84,"n":85,"o":31.8975,"t":"2026-10-13T17:45:00Z","v":2843,"vw":31.881902},{"c":31.86,"h":31.93,"l":31.86,"n":96,"o":31.875,"t":"2026-10-13T18:00:00Z","v":1504,"vw":31.883},{"c":31.9,"h":31.975,"l":31.87,"n":102,"o":31.87,"t":"2026-10-13T18:15:00Z","v":2404,"vw":31.913708},{"c":31.96,"h":31.96,"l":31.96,"n":60,"o":31.96,"t":"2026-10-13T18:30:00Z","v":800,"vw":31.96},{"c":31.98,"h":32.02,"l":31.98,"n":58,"o":31.99,"t":"2026-10-13T18:45:00Z","v":1437,"vw":32.0012},{"c":31.945,"h":32.005,"l":31.91,"n":80,"o":32.005,"t":"2026-10-13T19:00:00Z","v":2519,"vw":31.956498},{"c":31.99,"h":31.99,"l":31.92,"n":109,"o":31.92,"t":"2026-10-13T19:15:00Z","v":3838,"vw":31.942391},{"c":32.085,"h":32.085,"l":31.92,"n":226,"o":31.95,"t":"2026-10-13T19:30:00Z","v":6153,"vw":31.966641},{"c":31.84,"h":32.085,"l":31.83,"n":936,"o":32.085,"t":"2026-10-13T19:45:00Z","v":42189,"vw":31.904355},{"c":31.9,"h":31.9,"l":31.9,"n":21,"o":31.9,"t":"2026-10-13T20:00:00Z","v":56106,"vw":31.9},{"c":32.28,"h":32.31,"l":31.86,"n":50,"o":31.86,"t":"2026-10-14T13:30:00Z","v":2036,"vw":31.984135},{"c":32.065,"h":32.065,"l":32.065,"n":5,"o":32.065,"t":"2026-10-14T13:45:00Z","v":118,"vw":32.065},{"c":31.82,"h":32,"l":31.82,"n":45,"o":31.835,"t":"2026-10-14T14:00:00Z","v":1621,"vw":31.855833},{"c":31.98,"h":31.98,"l":31.8,"n":56,"o":31.8,"t":"2026-10-14T14:15:00Z","v":2113,"vw":31.91},{"c":32.01,"h":32.01,"l":31.96,"n":27,"o":31.99,"t":"2026-10-14T14:30:00Z","v":1244,"vw":31.978182},{"c":31.98,"h":31.98,"l":31.89,"n":47,"o":31.91,"t":"2026-10-14T14:45:00Z","v":3413,"vw":31.961786},{"c":31.98,"h":31.98,"l":31.905,"n":26,"o":31.92,"t":"2026-10-14T15:00:00Z","v":1460,"vw":31.921715},{"c":32.02,"h":32.06,"l":31.93,"n":51,"o":31.93,"t":"2026-10-14T15:15:00Z","v":2081,"vw":32.042632},{"c":31.95,"h":31.975,"l":31.9,"n":79,"o":31.95,"t":"2026-10-14T15:30:00Z","v":2396,"vw":31.931931},{"c":32.04,"h":32.04,"l":32,"n":32,"o":32,"t":"2026-10-14T15:45:00Z","v":1223,"vw":32.009167},{"c":32.025,"h":32.07,"l":32,"n":62,"o":32,"t":"2026-10-14T16:00:00Z","v":2062,"vw":32.032542},{"c":32.01,"h":32.08,"l":32.01,"n":80,"o":32.025,"t":"2026-10-14T16:15:00Z","v":3384,"vw":32.035706},{"c":31.98,"h":32.08,"l":31.98,"n":98,"o":32.04,"t":"2026-10-14T16:30:00Z","v":5541,"vw":32.039842},{"c":31.915,"h":31.98,"l":31.88,"n":97,"o":31.98,"t":"2026-10-14T16:45:00Z","v":3957,"vw":31.916578},{"c":31.855,"h":31.89,"l":31.82,"n":48,"o":31.87,"t":"2026-10-14T17:00:00Z","v":1510,"vw":31.865},{"c":31.93,"h":31.93,"l":31.82,"n":66,"o":31.87,"t":"2026-10-14T17:15:00Z","v":2235,"vw":31.88388},{"c":31.87,"h":31.9,"l":31.87,"n":39,"o":31.9,"t":"2026-10-14T17:30:00Z","v":917,"vw":31.88},{"c":31.8,"h":31.9,"l":31.8,"n":65,"o":31.9,"t":"2026-10-14T17:45:00Z","v":2007,"vw":31.852549},{"c":31.875,"h":31.92,"l":31.875,"n":57,"o":31.92,"t":"2026-10-14T18:00:00Z","v":2262,"vw":31.903889},{"c":31.84,"h":31.93,"l":31.82,"n":196,"o":31.9,"t":"2026-10-14T18:15:00Z","v":5974,"vw":31.865285},{"c":31.7,"h":31.8,"l":31.685,"n":154,"o":31.8,"t":"2026-10-14T18:30:00Z","v":4603,"vw":31.749085},{"c":31.8,"h":31.8,"l":31.68,"n":93,"o":31.745,"t":"2026-10-14T18:45:00Z","v":3719,"vw":31.710234},{"c":31.785,"h":31.84,"l":31.73,"n":215,"o":31.745,"t":"2026-10-14T19:00:00Z","v":7204,"vw":31.792738},{"c":31.82,"h":31.82,"l":31.76,"n":113,"o":31.785,"t":"2026-10-14T19:15:00Z","v":3140,"vw":31.780665},{"c":31.81,"h":31.845,"l":31.81,"n":185,"o":31.82,"t":"2026-10-14T19:30:00Z","v":5903,"vw":31.822187},{"c":31.94,"h":31.975,"l":31.78,"n":1210,"o":31.85,"t":"2026-10-14T19:45:00Z","v":54021,"vw":31.881309},{"c":31.91,"h":31.91,"l":31.91,"n":13,"o":31.91,"t":"2026-10-14T20:00:00Z","v":78359,"vw":31.91},{"c":32.57,"h":32.62,"l":32.27,"n":94,"o":32.27,"t":"2026-10-15T13:30:00Z","v":4220,"vw":32.420907},{"c":32.63,"h":32.63,"l":32.42,"n":27,"o":32.6,"t":"2026-10-15T13:45:00Z","v":819,"vw":32.582},{"c":32.79,"h":33.02,"l":32.63,"n":55,"o":32.63,"t":"2026-10-15T14:00:00Z","v":2595,"vw":32.788573},{"c":32.89,"h":32.99,"l":32.75,"n":113,"o":32.96,"t":"2026-10-15T14:15:00Z","v":9209,"vw":32.874745},{"c":32.64,"h":32.895,"l":32.63,"n":81,"o":32.895,"t":"2026-10-15T14:30:00Z","v":2470,"vw":32.731667},{"c":32.63,"h":32.71,"l":32.54,"n":67,"o":32.54,"t":"2026-10-15T14:45:00Z","v":1840,"vw":32.664286},{"c":32.62,"h":32.71,"l":32.62,"n":45,"o":32.71,"t":"2026-10-15T15:00:00Z","v":1379,"vw":32.657143},{"c":32.63,"h":32.63,"l":32.62,"n":8,"o":32.62,"t":"2026-10-15T15:15:00Z","v":241,"vw":32.625},{"c":32.665,"h":32.665,"l":32.665,"n":3,"o":32.665,"t":"2026-10-15T15:30:00Z","v":128,"vw":32.665},{"c":32.62,"h":32.71,"l":32.62,"n":28,"o":32.71,"t":"2026-10-15T15:45:00Z","v":763,"vw":32.6525},{"c":32.55,"h":32.6698,"l":32.54,"n":41,"o":32.585,"t":"2026-10-15T16:00:00Z","v":1455,"vw":32.618118},{"c":32.6,"h":32.65,"l":32.6,"n":25,"o":32.64,"t":"2026-10-15T16:15:00Z","v":829,"vw":32.625},{"c":32.5,"h":32.57,"l":32.5,"n":47,"o":32.56,"t":"2026-10-15T16:30:00Z","v":1624,"vw":32.524286},{"c":32.5,"h":32.5,"l":32.32,"n":67,"o":32.46,"t":"2026-10-15T16:45:00Z","v":1712,"vw":32.39},{"c":32.475,"h":32.48,"l":32.475,"n":28,"o":32.48,"t":"2026-10-15T17:00:00Z","v":602,"vw":32.477786},{"c":32.25,"h":32.35,"l":32.25,"n":46,"o":32.33,"t":"2026-10-15T17:15:00Z","v":1237,"vw":32.300781},{"c":32.4,"h":32.4,"l":32.4,"n":14,"o":32.4,"t":"2026-10-15T17:30:00Z","v":391,"vw":32.4},{"c":32.26,"h":32.335,"l":32.225,"n":59,"o":32.3,"t":"2026-10-15T17:45:00Z","v":2044,"vw":32.285059},{"c":32.2399,"h":32.32,"l":32.2399,"n":9,"o":32.27,"t":"2026-10-15T18:00:00Z","v":587,"vw":32.280119},{"c":32.365,"h":32.41,"l":32.265,"n":134,"o":32.31,"t":"2026-10-15T18:15:00Z","v":4412,"vw":32.357879},{"c":32.32,"h":32.34,"l":32.28,"n":52,"o":32.3,"t":"2026-10-15T18:30:00Z","v":1322,"vw":32.303353},{"c":32.33,"h":32.33,"l":32.275,"n":66,"o":32.275,"t":"2026-10-15T18:45:00Z","v":1618,"vw":32.313081},{"c":32.32,"h":32.39,"l":32.32,"n":113,"o":32.37,"t":"2026-10-15T19:00:00Z","v":2779,"vw":32.353929},{"c":32.32,"h":32.44,"l":32.32,"n":133,"o":32.33,"t":"2026-10-15T19:15:00Z","v":4287,"vw":32.386645},{"c":32.26,"h":32.36,"l":32.25,"n":157,"o":32.31,"t":"2026-10-15T19:30:00Z","v":5393,"vw":32.287072},{"c":32.35,"h":32.385,"l":32.215,"n":679,"o":32.27,"t":"2026-10-15T19:45:00Z","v":19669,"vw":32.317972},{"c":32.34,"h":32.34,"l":32.34,"n":9,"o":32.34,"t":"2026-10-15T20:00:00Z","v":28865,"vw":32.34},{"c":32.41,"h":32.71,"l":32.09,"n":72,"o":32.46,"t":"2026-10-16T13:30:00Z","v":5606,"vw":32.475998},{"c":32.205,"h":32.24,"l":32.205,"n":16,"o":32.24,"t":"2026-10-16T13:45:00Z","v":827,"vw":32.210833},{"c":32.25,"h":32.42,"l":32.15,"n":19,"o":32.42,"t":"2026-10-16T14:00:00Z","v":514,"vw":32.270981},{"c":32.02,"h":32.19,"l":31.83,"n":180,"o":32.12,"t":"2026-10-16T14:15:00Z","v":12713,"vw":31.99344},{"c":31.98,"h":32.035,"l":31.88,"n":14,"o":31.91,"t":"2026-10-16T14:30:00Z","v":712,"vw":31.933283},{"c":31.91,"h":32.1298,"l":31.72,"n":53,"o":31.89,"t":"2026-10-16T14:45:00Z","v":4380,"vw":31.933633},{"c":31.94,"h":32.09,"l":31.77,"n":300,"o":31.77,"t":"2026-10-16T15:00:00Z","v":21489,"vw":31.959092},{"c":32.09,"h":32.13,"l":31.85,"n":395,"o":31.985,"t":"2026-10-16T15:15:00Z","v":27240,"vw":31.95803},{"c":31.95,"h":32.0899,"l":31.95,"n":65,"o":31.9801,"t":"2026-10-16T15:30:00Z","v":2124,"vw":31.98892},{"c":31.95,"h":32.06,"l":31.95,"n":273,"o":31.99,"t":"2026-10-16T15:45:00Z","v":15204,"vw":32.009615},{"c":32.01,"h":32.01,"l":31.95,"n":107,"o":31.95,"t":"2026-10-16T16:00:00Z","v":6252,"vw":31.957639},{"c":31.9379,"h":31.97,"l":31.91,"n":81,"o":31.95,"t":"2026-10-16T16:15:00Z","v":3746,"vw":31.948184},{"c":31.89,"h":31.935,"l":31.89,"n":15,"o":31.935,"t":"2026-10-16T16:30:00Z","v":343,"vw":31.9125},{"c":31.89,"h":31.925,"l":31.89,"n":107,"o":31.925,"t":"2026-10-16T16:45:00Z","v":6375,"vw":31.891391},{"c":31.96,"h":31.96,"l":31.85,"n":160,"o":31.85,"t":"2026-10-16T17:00:00Z","v":8813,"vw":31.887761},{"c":31.85,"h":31.96,"l":31.85,"n":178,"o":31.96,"t":"2026-10-16T17:15:00Z","v":9194,"vw":31.878208},{"c":31.905,"h":31.94,"l":31.85,"n":33,"o":31.85,"t":"2026-10-16T17:30:00Z","v":1087,"vw":31.877429},{"c":31.77,"h":31.94,"l":31.72,"n":167,"o":31.94,"t":"2026-10-16T17:45:00Z","v":10332,"vw":31.820101},{"c":31.87,"h":31.945,"l":31.81,"n":98,"o":31.81,"t":"2026-10-16T18:00:00Z","v":5064,"vw":31.881364},{"c":31.97,"h":31.97,"l":31.9,"n":65,"o":31.9,"t":"2026-10-16T18:15:00Z","v":1806,"vw":31.947},{"c":31.97,"h":31.97,"l":31.97,"n":13,"o":31.97,"t":"2026-10-16T18:30:00Z","v":283,"vw":31.97},{"c":32.07,"h":32.07,"l":31.945,"n":184,"o":31.97,"t":"2026-10-16T18:45:00Z","v":7390,"vw":31.988507},{"c":32.15,"h":32.15,"l":31.98,"n":540,"o":32.025,"t":"2026-10-16T19:00:00Z","v":25004,"vw":32.030686},{"c":32.28,"h":32.38,"l":32.23,"n":77,"o":32.3,"t":"2026-10-16T19:15:00Z","v":2101,"vw":32.28375},{"c":32.59,"h":32.59,"l":32.32,"n":309,"o":32.39,"t":"2026-10-16T19:30:00Z","v":12330,"vw":32.495994},{"c":32.52,"h":32.67,"l":32.48,"n":1114,"o":32.58,"t":"2026-10-16T19:45:00Z","v":47783,"vw":32.541317},{"c":32.55,"h":32.55,"l":32.55,"n":17,"o":32.55,"t":"2026-10-16T20:00:00Z","v":63700,"vw":32.55},{"c":32.35,"h":32.35,"l":32.35,"n":21,"o":32.35,"t":"2026-10-19T13:30:00Z","v":959,"vw":32.35},{"c":32.185,"h":32.43,"l":32.185,"n":22,"o":32.43,"t":"2026-10-19T13:45:00Z","v":484,"vw":32.3075},{"c":32.23,"h":32.23,"l":32.23,"n":4,"o":32.23,"t":"2026-10-19T14:00:00Z","v":133,"vw":32.23},{"c":32.18,"h":32.65,"l":32.18,"n":25,"o":32.445,"t":"2026-10-19T14:15:00Z","v":729,"vw":32.408333},{"c":32.17,"h":32.47,"l":32.155,"n":58,"o":32.47,"t":"2026-10-19T14:30:00Z","v":1503,"vw":32.244375},{"c":32.37,"h":32.37,"l":32.3,"n":37,"o":32.3,"t":"2026-10-19T15:00:00Z","v":1056,"vw":32.325372},{"c":32.245,"h":32.37,"l":32.245,"n":38,"o":32.37,"t":"2026-10-19T15:15:00Z","v":1784,"vw":32.327762},{"c":32.27,"h":32.325,"l":32.27,"n":12,"o":32.3225,"t":"2026-10-19T15:30:00Z","v":408,"vw":32.305833},{"c":32.285,"h":32.3,"l":32.22,"n":49,"o":32.22,"t":"2026-10-19T15:45:00Z","v":1456,"vw":32.286429},{"c":32.225,"h":32.23,"l":32.21,"n":11,"o":32.23,"t":"2026-10-19T16:00:00Z","v":463,"vw":32.21875},{"c":32.245,"h":32.28,"l":32.19,"n":46,"o":32.255,"t":"2026-10-19T16:15:00Z","v":1831,"vw":32.234437},{"c":32.24,"h":32.245,"l":32.2,"n":45,"o":32.2,"t":"2026-10-19T16:30:00Z","v":1530,"vw":32.217169},{"c":32.095,"h":32.23,"l":32.095,"n":112,"o":32.23,"t":"2026-10-19T16:45:00Z","v":1773,"vw":32.183},{"c":32.1,"h":32.195,"l":32.1,"n":95,"o":32.14,"t":"2026-10-19T17:00:00Z","v":2211,"vw":32.146818},{"c":32.115,"h":32.16,"l":32.11,"n":57,"o":32.11,"t":"2026-10-19T17:15:00Z","v":1567,"vw":32.128125},{"c":32.09,"h":32.13,"l":32.03,"n":90,"o":32.03,"t":"2026-10-19T17:30:00Z","v":1815,"vw":32.071072},{"c":32.08,"h":32.12,"l":32.04,"n":121,"o":32.075,"t":"2026-10-19T17:45:00Z","v":3292,"vw":32.092743},{"c":32.075,"h":32.095,"l":32.075,"n":39,"o":32.08,"t":"2026-10-19T18:00:00Z","v":1214,"vw":32.081458},{"c":32.03,"h":32.13,"l":32.03,"n":161,"o":32.12,"t":"2026-10-19T18:15:00Z","v":7429,"vw":32.055791},{"c":32.105,"h":32.13,"l":32.03,"n":98,"o":32.08,"t":"2026-10-19T18:30:00Z","v":6755,"vw":32.090404},{"c":32.13,"h":32.2073,"l":32.07,"n":69,"o":32.2073,"t":"2026-10-19T18:45:00Z","v":1625,"vw":32.132152},{"c":32.07,"h":32.13,"l":32.05,"n":59,"o":32.13,"t":"2026-10-19T19:00:00Z","v":1972,"vw":32.089515},{"c":31.995,"h":32.0936,"l":31.995,"n":46,"o":32.03,"t":"2026-10-19T19:15:00Z","v":1528,"vw":32.048725},{"c":31.87,"h":31.97,"l":31.81,"n":166,"o":31.97,"t":"2026-10-19T19:30:00Z","v":4795,"vw":31.878962},{"c":31.78,"h":31.84,"l":31.64,"n":818,"o":31.83,"t":"2026-10-19T19:45:00Z","v":26791,"vw":31.745103},{"c":31.76,"h":31.76,"l":31.76,"n":23,"o":31.76,"t":"2026-10-19T20:00:00Z","v":48050,"vw":31.76},{"c":31.97,"h":32.485,"l":31.42,"n":144,"o":32.06,"t":"2026-10-20T13:30:00Z","v":8248,"vw":32.127866},{"c":31.955,"h":31.955,"l":31.955,"n":2,"o":31.955,"t":"2026-10-20T13:45:00Z","v":200,"vw":31.955},{"c":32.24,"h":32.29,"l":31.4301,"n":33,"o":31.965,"t":"2026-10-20T14:15:00Z","v":2050,"vw":31.639779},{"c":32.28,"h":32.28,"l":32.15,"n":19,"o":32.15,"t":"2026-10-20T14:30:00Z","v":625,"vw":32.20375},{"c":32.31,"h":32.31,"l":32.08,"n":47,"o":32.28,"t":"2026-10-20T14:45:00Z","v":1942,"vw":32.186706},{"c":32.24,"h":32.3,"l":32.12,"n":115,"o":32.18,"t":"2026-10-20T15:00:00Z","v":3057,"vw":32.213889},{"c":32.16,"h":32.25,"l":32.16,"n":33,"o":32.25,"t":"2026-10-20T15:15:00Z","v":1121,"vw":32.1975},{"c":32.26,"h":32.26,"l":32.1,"n":113,"o":32.23,"t":"2026-10-20T15:30:00Z","v":3239,"vw":32.190833},{"c":32.24,"h":32.385,"l":32.13,"n":55,"o":32.26,"t":"2026-10-20T15:45:00Z","v":1574,"vw":32.247273},{"c":32.1,"h":32.19,"l":32.1,"n":21,"o":32.19,"t":"2026-10-20T16:00:00Z","v":345,"vw":32.145},{"c":32.13,"h":32.145,"l":32.01,"n":84,"o":32.145,"t":"2026-10-20T16:15:00Z","v":3377,"vw":32.069603},{"c":32.09,"h":32.145,"l":32.09,"n":15,"o":32.09,"t":"2026-10-20T16:30:00Z","v":462,"vw":32.108333},{"c":32.125,"h":32.15,"l":31.97,"n":136,"o":32.135,"t":"2026-10-20T16:45:00Z","v":5339,"vw":32.044118},{"c":32.15,"h":32.15,"l":32.05,"n":11,"o":32.05,"t":"2026-10-20T17:00:00Z","v":504,"vw":32.116667},{"c":32.06,"h":32.1803,"l":32.06,"n":15,"o":32.07,"t":"2026-10-20T17:15:00Z","v":654,"vw":32.112256},{"c":32.065,"h":32.0925,"l":32.06,"n":147,"o":32.06,"t":"2026-10-20T17:30:00Z","v":2667,"vw":32.072289},{"c":32.03,"h":32.04,"l":32.01,"n":117,"o":32.03,"t":"2026-10-20T17:45:00Z","v":2283,"vw":32.024},{"c":32.015,"h":32.015,"l":31.96,"n":15,"o":31.96,"t":"2026-10-20T18:00:00Z","v":466,"vw":32.001486},{"c":31.93,"h":32.01,"l":31.93,"n":130,"o":32.01,"t":"2026-10-20T18:15:00Z","v":2321,"vw":31.965},{"c":31.88,"h":32.02,"l":31.88,"n":33,"o":31.945,"t":"2026-10-20T18:30:00Z","v":913,"vw":31.9275},{"c":31.9,"h":31.955,"l":31.89,"n":124,"o":31.955,"t":"2026-10-20T18:45:00Z","v":2582,"vw":31.933},{"c":31.86,"h":31.905,"l":31.85,"n":110,"o":31.898,"t":"2026-10-20T19:00:00Z","v":2804,"vw":31.87401},{"c":31.92,"h":32.005,"l":31.88,"n":122,"o":31.88,"t":"2026-10-20T19:15:00Z","v":3128,"vw":31.949167},{"c":32,"h":32.03,"l":31.89,"n":160,"o":31.9,"t":"2026-10-20T19:30:00Z","v":3900,"vw":31.972024},{"c":32.13,"h":32.13,"l":31.95,"n":756,"o":32.03,"t":"2026-10-20T19:45:00Z","v":32363,"vw":32.031224},{"c":32.08,"h":32.08,"l":32.08,"n":14,"o":32.08,"t":"2026-10-20T20:00:00Z","v":34136,"vw":32.08},{"c":31.95,"h":31.98,"l":31.385,"n":105,"o":31.6,"t":"2026-10-21T13:30:00Z","v":6261,"vw":31.757864},{"c":32.23,"h":32.25,"l":32.025,"n":24,"o":32.25,"t":"2026-10-21T14:15:00Z","v":993,"vw":32.190755},{"c":32.06,"h":32.235,"l":32.06,"n":10,"o":32.235,"t":"2026-10-21T14:30:00Z","v":1229,"vw":32.090909},{"c":32.075,"h":32.23,"l":32,"n":23,"o":32.23,"t":"2026-10-21T14:45:00Z","v":1345,"vw":32.0885},{"c":32.04,"h":32.04,"l":32.04,"n":1,"o":32.04,"t":"2026-10-21T15:00:00Z","v":100,"vw":32.04},{"c":31.99,"h":32.04,"l":31.99,"n":81,"o":32.015,"t":"2026-10-21T15:15:00Z","v":2691,"vw":32.021356},{"c":31.92,"h":31.97,"l":31.92,"n":34,"o":31.97,"t":"2026-10-21T15:30:00Z","v":861,"vw":31.94375},{"c":31.89,"h":31.93,"l":31.865,"n":35,"o":31.905,"t":"2026-10-21T15:45:00Z","v":1565,"vw":31.897143},{"c":31.84,"h":31.885,"l":31.84,"n":51,"o":31.8517,"t":"2026-10-21T16:00:00Z","v":2146,"vw":31.855147},{"c":31.85,"h":31.92,"l":31.72,"n":183,"o":31.82,"t":"2026-10-21T16:15:00Z","v":9236,"vw":31.859482},{"c":31.91,"h":31.93,"l":31.88,"n":91,"o":31.88,"t":"2026-10-21T16:30:00Z","v":4741,"vw":31.906579},{"c":31.81,"h":31.905,"l":31.81,"n":41,"o":31.905,"t":"2026-10-21T16:45:00Z","v":1123,"vw":31.847845},{"c":31.79,"h":31.82,"l":31.76,"n":110,"o":31.77,"t":"2026-10-21T17:00:00Z","v":5941,"vw":31.792461},{"c":31.8,"h":31.82,"l":31.785,"n":53,"o":31.785,"t":"2026-10-21T17:15:00Z","v":1863,"vw":31.810115},{"c":31.81,"h":31.875,"l":31.77,"n":91,"o":31.78,"t":"2026-10-21T17:30:00Z","v":4943,"vw":31.823726},{"c":31.79,"h":31.79,"l":31.765,"n":16,"o":31.765,"t":"2026-10-21T17:45:00Z","v":326,"vw":31.7775},{"c":31.79,"h":31.835,"l":31.78,"n":102,"o":31.79,"t":"2026-10-21T18:00:00Z","v":3932,"vw":31.801265},{"c":31.9,"h":31.93,"l":31.83,"n":118,"o":31.83,"t":"2026-10-21T18:15:00Z","v":5236,"vw":31.869827},{"c":31.8925,"h":31.905,"l":31.87,"n":63,"o":31.905,"t":"2026-10-21T18:30:00Z","v":3567,"vw":31.887048},{"c":31.83,"h":31.895,"l":31.83,"n":120,"o":31.895,"t":"2026-10-21T18:45:00Z","v":3545,"vw":31.858114},{"c":31.835,"h":31.835,"l":31.82,"n":25,"o":31.82,"t":"2026-10-21T19:00:00Z","v":517,"vw":31.82875},{"c":31.86,"h":31.88,"l":31.85,"n":80,"o":31.85,"t":"2026-10-21T19:15:00Z","v":3675,"vw":31.86088},{"c":31.82,"h":31.86,"l":31.8,"n":125,"o":31.86,"t":"2026-10-21T19:30:00Z","v":2633,"vw":31.829244},{"c":31.87,"h":32.015,"l":31.7,"n":704,"o":31.84,"t":"2026-10-21T19:45:00Z","v":28851,"vw":31.847161},{"c":31.83,"h":31.83,"l":31.83,"n":25,"o":31.83,"t":"2026-10-21T20:00:00Z","v":47896,"vw":31.83},{"c":32.295,"h":32.38,"l":32.14,"n":54,"o":32.14,"t":"2026-10-22T13:30:00Z","v":3017,"vw":32.219924},{"c":32.3,"h":32.3,"l":32,"n":8,"o":32.295,"t":"2026-10-22T13:45:00Z","v":807,"vw":32.257283},{"c":32.3,"h":32.3,"l":32.3,"n":3,"o":32.3,"t":"2026-10-22T14:15:00Z","v":102,"vw":32.3},{"c":32.36,"h":32.425,"l":32.3,"n":208,"o":32.425,"t":"2026-10-22T14:30:00Z","v":5984,"vw":32.320775},{"c":32.36,"h":32.575,"l":32.36,"n":54,"o":32.575,"t":"2026-10-22T14:45:00Z","v":1979,"vw":32.479543},{"c":32.82,"h":32.82,"l":32.43,"n":111,"o":32.535,"t":"2026-10-22T15:00:00Z","v":4109,"vw":32.648638},{"c":32.65,"h":32.76,"l":32.63,"n":71,"o":32.76,"t":"2026-10-22T15:15:00Z","v":2427,"vw":32.689004},{"c":32.43,"h":32.68,"l":32.43,"n":63,"o":32.68,"t":"2026-10-22T15:30:00Z","v":2382,"vw":32.544748},{"c":32.55,"h":32.6575,"l":32.41,"n":54,"o":32.51,"t":"2026-10-22T15:45:00Z","v":1544,"vw":32.526071},{"c":32.36,"h":32.5625,"l":32.36,"n":29,"o":32.5625,"t":"2026-10-22T16:00:00Z","v":1534,"vw":32.43825},{"c":32.51,"h":32.525,"l":32.39,"n":63,"o":32.52,"t":"2026-10-22T16:15:00Z","v":1522,"vw":32.493564},{"c":32.43,"h":32.6,"l":32.4,"n":306,"o":32.41,"t":"2026-10-22T16:30:00Z","v":9719,"vw":32.468359},{"c":32.49,"h":32.56,"l":32.47,"n":121,"o":32.47,"t":"2026-10-22T16:45:00Z","v":3833,"vw":32.504101},{"c":32.28,"h":32.575,"l":32.28,"n":84,"o":32.51,"t":"2026-10-22T17:00:00Z","v":3122,"vw":32.459837},{"c":32.37,"h":32.45,"l":32.34,"n":48,"o":32.35,"t":"2026-10-22T17:15:00Z","v":1470,"vw":32.378356},{"c":32.29,"h":32.465,"l":32.29,"n":88,"o":32.39,"t":"2026-10-22T17:30:00Z","v":1858,"vw":32.407143},{"c":32.425,"h":32.425,"l":32.29,"n":66,"o":32.35,"t":"2026-10-22T17:45:00Z","v":3361,"vw":32.382408},{"c":32.39,"h":32.49,"l":32.39,"n":68,"o":32.49,"t":"2026-10-22T18:00:00Z","v":2393,"vw":32.452341},{"c":32.525,"h":32.525,"l":32.47,"n":90,"o":32.48,"t":"2026-10-22T18:15:00Z","v":2959,"vw":32.498078},{"c":32.53,"h":32.58,"l":32.53,"n":160,"o":32.56,"t":"2026-10-22T18:30:00Z","v":3701,"vw":32.547162},{"c":32.51,"h":32.59,"l":32.51,"n":153,"o":32.55,"t":"2026-10-22T18:45:00Z","v":6414,"vw":32.569099},{"c":32.58,"h":32.63,"l":32.5,"n":105,"o":32.5,"t":"2026-10-22T19:00:00Z","v":2975,"vw":32.591491},{"c":32.56,"h":32.6,"l":32.53,"n":90,"o":32.6,"t":"2026-10-22T19:15:00Z","v":2770,"vw":32.563055},{"c":32.56,"h":32.56,"l":32.51,"n":85,"o":32.53,"t":"2026-10-22T19:30:00Z","v":2974,"vw":32.534297},{"c":32.79,"h":32.845,"l":32.63,"n":630,"o":32.64,"t":"2026-10-22T19:45:00Z","v":23834,"vw":32.778643},{"c":32.81,"h":32.81,"l":32.81,"n":12,"o":32.81,"t":"2026-10-22T20:00:00Z","v":39265,"vw":32.81}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.3,"premium":2.45,"strike":48.61248763232567,"iv":1.7768172160945441,"gamma":0.02131000711114419,"theta":-0.09949459317204493,"vega":0.03205900086676413,"rho":0.005796182771766854,"breakevenPct":55.63086751699381},{"delta":0.35,"premium":2.45,"strike":41.44242207068811,"iv":1.3833232884664208,"gamma":0.02930268509311784,"theta":-0.08271961861382215,"vega":0.03412400517244892,"rho":0.0070731664664301815,"breakevenPct":33.777574125840005},{"delta":0.4,"premium":2.45,"strike":37.93556248338852,"iv":1.1298985440019131,"gamma":0.03825462629124899,"theta":-0.07029375839426291,"vega":0.03540523092473828,"rho":0.008347252427662993,"breakevenPct":23.089187697008605},{"delta":0.45,"premium":2.45,"strike":35.182133006612965,"iv":0.9083650190181494,"gamma":0.04744488464381018,"theta":-0.05888449616208127,"vega":0.03648216037263171,"rho":0.009620615574798024,"breakevenPct":14.697144183520164},{"delta":0.5,"premium":2.628249315676483,"strike":34.24149227371709,"iv":0.8363813915633902,"gamma":0.05062371560338575,"theta":-0.053528722295557475,"vega":0.03536202434507002,"rho":0.010775440957942157,"breakevenPct":12.373488538230959},{"delta":0.55,"premium":2.819124590345866,"strike":33.42925706235802,"iv":0.7749908531560002,"gamma":0.05337673827604264,"theta":-0.04860173602677971,"vega":0.03408626326788311,"rho":0.011921869938880877,"breakevenPct":10.479675869259015},{"delta":0.6,"premium":3.0099998650152484,"strike":32.617021850998945,"iv":0.7136003147486104,"gamma":0.05612976094869952,"theta":-0.04367474975800195,"vega":0.03281050219069621,"rho":0.013068298919819595,"breakevenPct":8.58586320028708},{"delta":0.65,"premium":3.2008751396846313,"strike":31.804786639639865,"iv":0.6522097763412205,"gamma":0.058882783621356405,"theta":-0.038747763489224187,"vega":0.031534741113509304,"rho":0.014214727900758315,"breakevenPct":6.692050531315137},{"delta":0.7,"premium":3.3917504143540143,"strike":30.99255142828079,"iv":0.5908192379338306,"gamma":0.06163580629401329,"theta":-0.03382077722044643,"vega":0.030258980036322398,"rho":0.015361156881697036,"breakevenPct":4.798237862343198},{"delta":0.75,"premium":3.5826256890233967,"strike":30.180316216921714,"iv":0.5294286995264406,"gamma":0.06438882896667017,"theta":-0.028893790951668663,"vega":0.02898321895913549,"rho":0.016507585862635756,"breakevenPct":2.9044251933712584},{"delta":0.8,"premium":4.949603764239725,"strike":28.55497771173848,"iv":0.5718475978207034,"gamma":0.0545573055968301,"theta":-0.024890688459633478,"vega":0.024615403665180776,"rho":0.016750428688180847,"breakevenPct":2.116981030107298},{"delta":0.85,"premium":6.652179296681526,"strike":26.697622585438335,"iv":0.6438882119861318,"gamma":0.04113481921743438,"theta":-0.02115121347201585,"vega":0.019365279841505698,"rho":0.016735435875554497,"breakevenPct":1.6452358491918897},{"delta":0.9,"premium":8.35475482912333,"strike":24.840267459138186,"iv":0.7159288261515602,"gamma":0.027712332838038624,"theta":-0.017411738484398212,"vega":0.014115156017830604,"rho":0.016720443062928143,"breakevenPct":1.17349066827648}],"put":[{"delta":0.1,"premium":2.45,"strike":15.185279051210953,"iv":3.463052571954467,"gamma":0.005511086058383004,"theta":-0.09623202635382413,"vega":0.016183158898548457,"rho":-0.004559164375219898,"breakevenPct":61.18476363544361},{"delta":0.15,"premium":2.45,"strike":20.469963142117788,"iv":2.4279875685581405,"gamma":0.010482932643650458,"theta":-0.08918681253351148,"vega":0.021486023766898017,"rho":-0.00587498170641677,"breakevenPct":45.07783254459681},{"delta":0.2,"premium":2.45,"strike":24.345834352690378,"iv":1.8298005925170582,"gamma":0.016740566033869517,"theta":-0.08028604740506164,"vega":0.02578732152980099,"rho":-0.007194916577915849,"breakevenPct":33.26475357302537},{"delta":0.25,"premium":2.45,"strike":26.795416852552748,"iv":1.493755404730007,"gamma":0.024639997503907878,"theta":-0.07172020348242217,"vega":0.02889694994486212,"rho":-0.008520011315373006,"breakevenPct":25.798790452445147},{"delta":0.3,"premium":2.45,"strike":29.00453306426539,"iv":1.1980323282759704,"gamma":0.03283198201816487,"theta":-0.06326575426162044,"vega":0.03179505798150644,"rho":-0.00984602262771606,"breakevenPct":19.065732812357844},{"delta":0.35,"premium":2.5389819505812428,"strike":30.468326055690753,"iv":1.0193771489404795,"gamma":0.03977142323153557,"theta":-0.056959286899098134,"vega":0.033306966944654674,"rho":-0.011236071806493041,"breakevenPct":14.875513242579984},{"delta":0.4,"premium":2.7009492285004977,"strike":31.32078541316051,"iv":0.9367441261902011,"gamma":0.04568349561085544,"theta":-0.052414650537341526,"vega":0.03368187910705974,"rho":-0.012678646521214986,"breakevenPct":12.770996084547352},{"delta":0.45,"premium":2.862916506419752,"strike":32.173244770630276,"iv":0.8541111034399228,"gamma":0.05159556799017531,"theta":-0.04787001417558492,"vega":0.03405679126946481,"rho":-0.01412122123593693,"breakevenPct":10.66647892651472},{"delta":0.5,"premium":3.0248837843390066,"strike":33.02570412810003,"iv":0.7714780806896445,"gamma":0.05750764036949518,"theta":-0.04332537781382831,"vega":0.03443170343186987,"rho":-0.015563795950658875,"breakevenPct":8.561961768482089},{"delta":0.55,"premium":3.186851062258261,"strike":33.87816348556979,"iv":0.6888450579393661,"gamma":0.06341971274881505,"theta":-0.03878074145207169,"vega":0.034806615594274934,"rho":-0.01700637066538082,"breakevenPct":6.457444610449455},{"delta":0.6,"premium":3.348818340177515,"strike":34.730622843039555,"iv":0.6062120351890881,"gamma":0.06933178512813491,"theta":-0.03423610509031509,"vega":0.03518152775668,"rho":-0.018448945380102763,"breakevenPct":4.352927452416829},{"delta":0.65,"premium":4.122774738935853,"strike":35.850323222277474,"iv":0.599011188463451,"gamma":0.06614908005967181,"theta":-0.03155852809547489,"vega":0.03346330183988065,"rho":-0.020355078526942377,"breakevenPct":3.2991512241950005},{"delta":0.7,"premium":5.17946295375435,"strike":37.093485827946296,"iv":0.6266591248135256,"gamma":0.05876469418199901,"theta":-0.029743510691198412,"vega":0.030778070611636003,"rho":-0.0224753702476843,"breakevenPct":2.7308050161781674},{"delta":0.75,"premium":6.2361511685728495,"strike":38.33664843361512,"iv":0.6543070611636002,"gamma":0.0513803083043262,"theta":-0.02792849328692193,"vega":0.028092839383391348,"rho":-0.024595661968426233,"breakevenPct":2.1624588081613325},{"delta":0.8,"premium":7.29283938339135,"strike":39.57981103928394,"iv":0.6819549975136748,"gamma":0.0439959224266534,"theta":-0.026113475882645447,"vega":0.02540760815514669,"rho":-0.02671595368916816,"breakevenPct":1.594112600144498},{"delta":0.85,"premium":9.036703096539163,"strike":41.50728597449909,"iv":0.6983842440801458,"gamma":0.03532012750455373,"theta":-0.021219307832422582,"vega":0.021003096539162113,"rho":-0.029375800152315203,"breakevenPct":1.0344929047243951},{"delta":0.9,"premium":11.131420765027325,"strike":43.78415300546448,"iv":0.7090855191256831,"gamma":0.02598497267759562,"theta":-0.014753005464480867,"vega":0.0157207650273224,"rho":-0.03231112924829145,"breakevenPct":0.47932873990503877}]},"raw":{"call":[{"delta":0.3,"premium":2.45,"strike":48.61248763232567,"iv":1.7768172160945441,"gamma":0.02131000711114419,"theta":-0.09949459317204493,"vega":0.03205900086676413,"rho":0.005796182771766854,"breakevenPct":55.63086751699381},{"delta":0.35,"premium":2.45,"strike":41.44242207068811,"iv":1.3833232884664208,"gamma":0.02930268509311784,"theta":-0.08271961861382215,"vega":0.03412400517244892,"rho":0.0070731664664301815,"breakevenPct":33.777574125840005},{"delta":0.4,"premium":2.45,"strike":37.93556248338852,"iv":1.1298985440019131,"gamma":0.03825462629124899,"theta":-0.07029375839426291,"vega":0.03540523092473828,"rho":0.008347252427662993,"breakevenPct":23.089187697008605},{"delta":0.45,"premium":2.45,"strike":35.182133006612965,"iv":0.9083650190181494,"gamma":0.04744488464381018,"theta":-0.05888449616208127,"vega":0.03648216037263171,"rho":0.009620615574798024,"breakevenPct":14.697144183520164},{"delta":0.5,"premium":2.628249315676483,"strike":34.24149227371709,"iv":0.8363813915633902,"gamma":0.05062371560338575,"theta":-0.053528722295557475,"vega":0.03536202434507002,"rho":0.010775440957942157,"breakevenPct":12.373488538230959},{"delta":0.55,"premium":2.819124590345866,"strike":33.42925706235802,"iv":0.7749908531560002,"gamma":0.05337673827604264,"theta":-0.04860173602677971,"vega":0.03408626326788311,"rho":0.011921869938880877,"breakevenPct":10.479675869259015},{"delta":0.6,"premium":3.0099998650152484,"strike":32.617021850998945,"iv":0.7136003147486104,"gamma":0.05612976094869952,"theta":-0.04367474975800195,"vega":0.03281050219069621,"rho":0.013068298919819595,"breakevenPct":8.58586320028708},{"delta":0.65,"premium":3.2008751396846313,"strike":31.804786639639865,"iv":0.6522097763412205,"gamma":0.058882783621356405,"theta":-0.038747763489224187,"vega":0.031534741113509304,"rho":0.014214727900758315,"breakevenPct":6.692050531315137},{"delta":0.7,"premium":3.3917504143540143,"strike":30.99255142828079,"iv":0.5908192379338306,"gamma":0.06163580629401329,"theta":-0.03382077722044643,"vega":0.030258980036322398,"rho":0.015361156881697036,"breakevenPct":4.798237862343198},{"delta":0.75,"premium":3.5826256890233967,"strike":30.180316216921714,"iv":0.5294286995264406,"gamma":0.06438882896667017,"theta":-0.028893790951668663,"vega":0.02898321895913549,"rho":0.016507585862635756,"breakevenPct":2.9044251933712584},{"delta":0.8,"premium":4.949603764239725,"strike":28.55497771173848,"iv":0.5718475978207034,"gamma":0.0545573055968301,"theta":-0.024890688459633478,"vega":0.024615403665180776,"rho":0.016750428688180847,"breakevenPct":2.116981030107298},{"delta":0.85,"premium":6.652179296681526,"strike":26.697622585438335,"iv":0.6438882119861318,"gamma":0.04113481921743438,"theta":-0.02115121347201585,"vega":0.019365279841505698,"rho":0.016735435875554497,"breakevenPct":1.6452358491918897},{"delta":0.9,"premium":8.35475482912333,"strike":24.840267459138186,"iv":0.7159288261515602,"gamma":0.027712332838038624,"theta":-0.017411738484398212,"vega":0.014115156017830604,"rho":0.016720443062928143,"breakevenPct":1.17349066827648}],"put":[{"delta":0.1,"premium":2.45,"strike":15.185279051210953,"iv":3.463052571954467,"gamma":0.005511086058383004,"theta":-0.09623202635382413,"vega":0.016183158898548457,"rho":-0.004559164375219898,"breakevenPct":61.18476363544361},{"delta":0.15,"premium":2.45,"strike":20.469963142117788,"iv":2.4279875685581405,"gamma":0.010482932643650458,"theta":-0.08918681253351148,"vega":0.021486023766898017,"rho":-0.00587498170641677,"breakevenPct":45.07783254459681},{"delta":0.2,"premium":2.45,"strike":24.345834352690378,"iv":1.8298005925170582,"gamma":0.016740566033869517,"theta":-0.08028604740506164,"vega":0.02578732152980099,"rho":-0.007194916577915849,"breakevenPct":33.26475357302537},{"delta":0.25,"premium":2.45,"strike":26.795416852552748,"iv":1.493755404730007,"gamma":0.024639997503907878,"theta":-0.07172020348242217,"vega":0.02889694994486212,"rho":-0.008520011315373006,"breakevenPct":25.798790452445147},{"delta":0.3,"premium":2.45,"strike":29.00453306426539,"iv":1.1980323282759704,"gamma":0.03283198201816487,"theta":-0.06326575426162044,"vega":0.03179505798150644,"rho":-0.00984602262771606,"breakevenPct":19.065732812357844},{"delta":0.35,"premium":2.5389819505812428,"strike":30.468326055690753,"iv":1.0193771489404795,"gamma":0.03977142323153557,"theta":-0.056959286899098134,"vega":0.033306966944654674,"rho":-0.011236071806493041,"breakevenPct":14.875513242579984},{"delta":0.4,"premium":2.7009492285004977,"strike":31.32078541316051,"iv":0.9367441261902011,"gamma":0.04568349561085544,"theta":-0.052414650537341526,"vega":0.03368187910705974,"rho":-0.012678646521214986,"breakevenPct":12.770996084547352},{"delta":0.45,"premium":2.862916506419752,"strike":32.173244770630276,"iv":0.8541111034399228,"gamma":0.05159556799017531,"theta":-0.04787001417558492,"vega":0.03405679126946481,"rho":-0.01412122123593693,"breakevenPct":10.66647892651472},{"delta":0.5,"premium":3.0248837843390066,"strike":33.02570412810003,"iv":0.7714780806896445,"gamma":0.05750764036949518,"theta":-0.04332537781382831,"vega":0.03443170343186987,"rho":-0.015563795950658875,"breakevenPct":8.561961768482089},{"delta":0.55,"premium":3.186851062258261,"strike":33.87816348556979,"iv":0.6888450579393661,"gamma":0.06341971274881505,"theta":-0.03878074145207169,"vega":0.034806615594274934,"rho":-0.01700637066538082,"breakevenPct":6.457444610449455},{"delta":0.6,"premium":3.348818340177515,"strike":34.730622843039555,"iv":0.6062120351890881,"gamma":0.06933178512813491,"theta":-0.03423610509031509,"vega":0.03518152775668,"rho":-0.018448945380102763,"breakevenPct":4.352927452416829},{"delta":0.65,"premium":4.122774738935853,"strike":35.850323222277474,"iv":0.599011188463451,"gamma":0.06614908005967181,"theta":-0.03155852809547489,"vega":0.03346330183988065,"rho":-0.020355078526942377,"breakevenPct":3.2991512241950005},{"delta":0.7,"premium":5.17946295375435,"strike":37.093485827946296,"iv":0.6266591248135256,"gamma":0.05876469418199901,"theta":-0.029743510691198412,"vega":0.030778070611636003,"rho":-0.0224753702476843,"breakevenPct":2.7308050161781674},{"delta":0.75,"premium":6.2361511685728495,"strike":38.33664843361512,"iv":0.6543070611636002,"gamma":0.0513803083043262,"theta":-0.02792849328692193,"vega":0.028092839383391348,"rho":-0.024595661968426233,"breakevenPct":2.1624588081613325},{"delta":0.8,"premium":7.29283938339135,"strike":39.57981103928394,"iv":0.6819549975136748,"gamma":0.0439959224266534,"theta":-0.026113475882645447,"vega":0.02540760815514669,"rho":-0.02671595368916816,"breakevenPct":1.594112600144498},{"delta":0.85,"premium":9.036703096539163,"strike":41.50728597449909,"iv":0.6983842440801458,"gamma":0.03532012750455373,"theta":-0.021219307832422582,"vega":0.021003096539162113,"rho":-0.029375800152315203,"breakevenPct":1.0344929047243951},{"delta":0.9,"premium":11.131420765027325,"strike":43.78415300546448,"iv":0.7090855191256831,"gamma":0.02598497267759562,"theta":-0.014753005464480867,"vega":0.0157207650273224,"rho":-0.03231112924829145,"breakevenPct":0.47932873990503877}]}},"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"}}