{"symbol":"COGT","url":"https://intraalpha.com/companies/COGT","capturedAt":"2026-10-22T14:05:48.377Z","state":"ready","quote":{"symbol":"COGT","last_price":31.56,"prev_close":31.43,"regular_close":31.73,"change":0.13,"change_pct":0.4136,"regular_change":0.3,"regular_change_pct":0.9545,"extended_change":-0.17,"extended_change_pct":-0.5358,"bid":31.45,"ask":31.67,"bid_size":400,"ask_size":100,"volume":69446,"vwap":31.397552,"open":31.07,"high":31.91,"low":30.945,"close":31.73,"trade_count":989,"last_trade_at":"2026-10-22T14:05:39.363034812Z","last_quote_at":"2026-10-22T14:05:39.264865636Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:05:39.07867236-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"COGT","fetched_at":"2026-10-22T14:05:45.062991+00:00","name":"Cogent Biosciences Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Cogent Biosciences, Inc., a biotechnology company, focuses on developing precision therapies to treat genetically defined diseases. The company is headquartered in Cambridge, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5453890000,"ebitda":-386456992,"pe_ratio":null,"peg_ratio":null,"book_value":2.724,"dividend_per_share":null,"dividend_yield":null,"eps":-2.16,"revenue_ttm":0,"gross_profit_ttm":-121627000,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.438,"return_on_equity_ttm":-1.097,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-1,"analyst_target_price":55.82,"analyst_number":2,"beta":0.314,"fifty_two_week_high":43.73,"fifty_two_week_low":13.78,"fifty_day_ma":33.25,"two_hundred_day_ma":35.85,"shares_outstanding":173525000,"forward_pe":null,"price_to_sales":861.15,"price_to_book":11.65,"ev_to_revenue":929.31,"ev_to_ebitda":-3.885},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:05:45.062991+00:00"},"optionObservedAt":"2026-10-22T13:51:29.785Z","bars":[{"c":28.15,"h":28.15,"l":28.15,"n":1,"o":28.15,"t":"2026-10-15T08:50:00Z","v":1000,"vw":28.15},{"c":28.5,"h":28.5,"l":28.5,"n":37,"o":28.5,"t":"2026-10-15T13:20:00Z","v":3155,"vw":28.5},{"c":28.3,"h":28.3,"l":28.3,"n":1,"o":28.3,"t":"2026-10-15T13:25:00Z","v":100,"vw":28.3},{"c":28.85,"h":29.05,"l":28.33,"n":217,"o":28.33,"t":"2026-10-15T13:30:00Z","v":21098,"vw":28.583188},{"c":28.805,"h":28.965,"l":28.76,"n":171,"o":28.85,"t":"2026-10-15T13:35:00Z","v":15091,"vw":28.817129},{"c":28.83,"h":28.96,"l":28.65,"n":193,"o":28.805,"t":"2026-10-15T13:40:00Z","v":17966,"vw":28.784059},{"c":28.59,"h":28.9,"l":28.58,"n":255,"o":28.89,"t":"2026-10-15T13:45:00Z","v":22834,"vw":28.730208},{"c":28.715,"h":28.87,"l":28.63,"n":310,"o":28.63,"t":"2026-10-15T13:50:00Z","v":39033,"vw":28.778261},{"c":28.772407,"h":28.825,"l":28.53,"n":238,"o":28.7,"t":"2026-10-15T13:55:00Z","v":14360,"vw":28.763465},{"c":29.225,"h":29.31,"l":28.77,"n":713,"o":28.81,"t":"2026-10-15T14:00:00Z","v":126459,"vw":29.210572},{"c":29.33,"h":29.41,"l":29.165,"n":377,"o":29.23,"t":"2026-10-15T14:05:00Z","v":30048,"vw":29.291446},{"c":29.34,"h":29.38,"l":29.2,"n":495,"o":29.33,"t":"2026-10-15T14:10:00Z","v":54030,"vw":29.323449},{"c":29.34,"h":29.45,"l":29.335,"n":268,"o":29.36,"t":"2026-10-15T14:15:00Z","v":17931,"vw":29.404289},{"c":29.16,"h":29.38,"l":29.105,"n":394,"o":29.34,"t":"2026-10-15T14:20:00Z","v":27524,"vw":29.244139},{"c":29,"h":29.13,"l":28.97,"n":183,"o":29.13,"t":"2026-10-15T14:25:00Z","v":12408,"vw":29.029533},{"c":28.89,"h":29.005,"l":28.87,"n":241,"o":29,"t":"2026-10-15T14:30:00Z","v":18106,"vw":28.934385},{"c":29.3,"h":29.3,"l":28.865,"n":395,"o":28.865,"t":"2026-10-15T14:35:00Z","v":30342,"vw":29.116329},{"c":29.21,"h":29.29,"l":29.14,"n":313,"o":29.28,"t":"2026-10-15T14:40:00Z","v":24370,"vw":29.225077},{"c":29.13,"h":29.33,"l":29.13,"n":259,"o":29.23,"t":"2026-10-15T14:45:00Z","v":13341,"vw":29.243024},{"c":29.2,"h":29.21,"l":29.13,"n":299,"o":29.13,"t":"2026-10-15T14:50:00Z","v":18661,"vw":29.159897},{"c":29.23,"h":29.29,"l":29.205,"n":361,"o":29.205,"t":"2026-10-15T14:55:00Z","v":18711,"vw":29.235967},{"c":29.12,"h":29.26,"l":29.07,"n":226,"o":29.23,"t":"2026-10-15T15:00:00Z","v":10243,"vw":29.136112},{"c":29.26,"h":29.26,"l":29.1,"n":325,"o":29.11,"t":"2026-10-15T15:05:00Z","v":14654,"vw":29.148934},{"c":29.3,"h":29.34,"l":29.2,"n":378,"o":29.24,"t":"2026-10-15T15:10:00Z","v":22177,"vw":29.277607},{"c":29.295,"h":29.35,"l":29.28,"n":185,"o":29.32,"t":"2026-10-15T15:15:00Z","v":4997,"vw":29.315846},{"c":29.28,"h":29.32,"l":29.24,"n":299,"o":29.305,"t":"2026-10-15T15:20:00Z","v":15112,"vw":29.277721},{"c":29.24,"h":29.285,"l":29.18,"n":374,"o":29.285,"t":"2026-10-15T15:25:00Z","v":20289,"vw":29.244381},{"c":29.23,"h":29.27,"l":29.23,"n":200,"o":29.26,"t":"2026-10-15T15:30:00Z","v":10057,"vw":29.250934},{"c":29.205,"h":29.25,"l":29.135,"n":289,"o":29.23,"t":"2026-10-15T15:35:00Z","v":13989,"vw":29.206434},{"c":29.145,"h":29.25,"l":29.135,"n":280,"o":29.2,"t":"2026-10-15T15:40:00Z","v":17031,"vw":29.239566},{"c":29.21,"h":29.21,"l":29.115,"n":206,"o":29.145,"t":"2026-10-15T15:45:00Z","v":8688,"vw":29.159339},{"c":29.25,"h":29.25,"l":29.205,"n":251,"o":29.205,"t":"2026-10-15T15:50:00Z","v":13250,"vw":29.236905},{"c":29.385,"h":29.4,"l":29.25,"n":450,"o":29.25,"t":"2026-10-15T15:55:00Z","v":26265,"vw":29.351808},{"c":29.4,"h":29.42,"l":29.33,"n":459,"o":29.39,"t":"2026-10-15T16:00:00Z","v":25395,"vw":29.374751},{"c":29.505,"h":29.59,"l":29.4074,"n":388,"o":29.408,"t":"2026-10-15T16:05:00Z","v":39155,"vw":29.528227},{"c":29.44,"h":29.54,"l":29.37,"n":292,"o":29.505,"t":"2026-10-15T16:10:00Z","v":26440,"vw":29.454359},{"c":29.29,"h":29.44,"l":29.27,"n":140,"o":29.4,"t":"2026-10-15T16:15:00Z","v":14537,"vw":29.362878},{"c":29.265,"h":29.265,"l":29.24,"n":97,"o":29.265,"t":"2026-10-15T16:20:00Z","v":3389,"vw":29.261667},{"c":29.135,"h":29.24,"l":29.105,"n":240,"o":29.24,"t":"2026-10-15T16:25:00Z","v":10787,"vw":29.159615},{"c":29.205,"h":29.23,"l":29.11,"n":184,"o":29.15,"t":"2026-10-15T16:30:00Z","v":14103,"vw":29.188012},{"c":29.25,"h":29.305,"l":29.21,"n":226,"o":29.23,"t":"2026-10-15T16:35:00Z","v":12495,"vw":29.2593},{"c":29.245,"h":29.27,"l":29.235,"n":137,"o":29.235,"t":"2026-10-15T16:40:00Z","v":6670,"vw":29.253047},{"c":29.29,"h":29.31,"l":29.24,"n":170,"o":29.27,"t":"2026-10-15T16:45:00Z","v":9416,"vw":29.277264},{"c":29.29,"h":29.32,"l":29.27,"n":204,"o":29.28,"t":"2026-10-15T16:50:00Z","v":9880,"vw":29.286452},{"c":29.34,"h":29.34,"l":29.27,"n":156,"o":29.29,"t":"2026-10-15T16:55:00Z","v":6497,"vw":29.300894},{"c":29.265,"h":29.355,"l":29.25,"n":164,"o":29.31,"t":"2026-10-15T17:00:00Z","v":11409,"vw":29.31355},{"c":29.25,"h":29.27,"l":29.24,"n":87,"o":29.265,"t":"2026-10-15T17:05:00Z","v":5006,"vw":29.262677},{"c":29.26,"h":29.28,"l":29.22,"n":186,"o":29.27,"t":"2026-10-15T17:10:00Z","v":10753,"vw":29.256329},{"c":29.28,"h":29.3,"l":29.24,"n":231,"o":29.25,"t":"2026-10-15T17:15:00Z","v":12848,"vw":29.262318},{"c":29.36,"h":29.36,"l":29.2899,"n":298,"o":29.2899,"t":"2026-10-15T17:20:00Z","v":12825,"vw":29.326941},{"c":29.2,"h":29.375,"l":29.19,"n":365,"o":29.355,"t":"2026-10-15T17:25:00Z","v":46446,"vw":29.274119},{"c":29.24,"h":29.26,"l":29.225,"n":211,"o":29.23,"t":"2026-10-15T17:30:00Z","v":10384,"vw":29.234612},{"c":29.31,"h":29.32,"l":29.26,"n":154,"o":29.26,"t":"2026-10-15T17:35:00Z","v":7490,"vw":29.295552},{"c":29.34,"h":29.35,"l":29.295,"n":189,"o":29.31,"t":"2026-10-15T17:40:00Z","v":10712,"vw":29.325934},{"c":29.37,"h":29.37,"l":29.32,"n":174,"o":29.32,"t":"2026-10-15T17:45:00Z","v":14895,"vw":29.344986},{"c":29.38,"h":29.425,"l":29.35,"n":420,"o":29.37,"t":"2026-10-15T17:50:00Z","v":37869,"vw":29.368208},{"c":29.34,"h":29.38,"l":29.285,"n":217,"o":29.38,"t":"2026-10-15T17:55:00Z","v":12407,"vw":29.323188},{"c":29.31,"h":29.35,"l":29.31,"n":146,"o":29.35,"t":"2026-10-15T18:00:00Z","v":6765,"vw":29.332086},{"c":29.23,"h":29.32,"l":29.22,"n":253,"o":29.31,"t":"2026-10-15T18:05:00Z","v":11626,"vw":29.252465},{"c":29.255,"h":29.27,"l":29.24,"n":94,"o":29.25,"t":"2026-10-15T18:10:00Z","v":5202,"vw":29.252436},{"c":29.345,"h":29.37,"l":29.255,"n":331,"o":29.27,"t":"2026-10-15T18:15:00Z","v":22163,"vw":29.335033},{"c":29.205,"h":29.31,"l":29.205,"n":231,"o":29.31,"t":"2026-10-15T18:20:00Z","v":12216,"vw":29.260755},{"c":29.185,"h":29.23,"l":29.135,"n":334,"o":29.2,"t":"2026-10-15T18:25:00Z","v":41833,"vw":29.165883},{"c":29.14,"h":29.185,"l":29.12,"n":336,"o":29.18,"t":"2026-10-15T18:30:00Z","v":23735,"vw":29.153215},{"c":29.15,"h":29.18,"l":29.1,"n":384,"o":29.16,"t":"2026-10-15T18:35:00Z","v":29197,"vw":29.130581},{"c":29.14,"h":29.17,"l":29.12,"n":334,"o":29.155,"t":"2026-10-15T18:40:00Z","v":29721,"vw":29.140588},{"c":29.18,"h":29.18,"l":29.1,"n":312,"o":29.14,"t":"2026-10-15T18:45:00Z","v":30389,"vw":29.135037},{"c":29.18,"h":29.31,"l":29.17,"n":487,"o":29.19,"t":"2026-10-15T18:50:00Z","v":50606,"vw":29.262981},{"c":29.15,"h":29.275,"l":29.135,"n":402,"o":29.175,"t":"2026-10-15T18:55:00Z","v":23003,"vw":29.231717},{"c":29.13,"h":29.18,"l":29.04,"n":684,"o":29.17,"t":"2026-10-15T19:00:00Z","v":81763,"vw":29.130843},{"c":29.15,"h":29.215,"l":29.13,"n":1428,"o":29.14,"t":"2026-10-15T19:05:00Z","v":225676,"vw":29.153874},{"c":29.2,"h":29.225,"l":29.145,"n":460,"o":29.15,"t":"2026-10-15T19:10:00Z","v":132787,"vw":29.15294},{"c":29.16,"h":29.225,"l":29.145,"n":536,"o":29.2,"t":"2026-10-15T19:15:00Z","v":35550,"vw":29.184103},{"c":29.305,"h":29.31,"l":29.155,"n":518,"o":29.155,"t":"2026-10-15T19:20:00Z","v":37128,"vw":29.230463},{"c":29.23,"h":29.355,"l":29.23,"n":734,"o":29.305,"t":"2026-10-15T19:25:00Z","v":61184,"vw":29.283383},{"c":29.33,"h":29.35,"l":29.2,"n":551,"o":29.205,"t":"2026-10-15T19:30:00Z","v":31398,"vw":29.306684},{"c":29.415,"h":29.43,"l":29.32,"n":547,"o":29.32,"t":"2026-10-15T19:35:00Z","v":142228,"vw":29.382763},{"c":29.51,"h":29.545,"l":29.42,"n":724,"o":29.428,"t":"2026-10-15T19:40:00Z","v":45937,"vw":29.479931},{"c":29.515,"h":29.595,"l":29.49,"n":667,"o":29.515,"t":"2026-10-15T19:45:00Z","v":70730,"vw":29.532786},{"c":29.55,"h":29.78,"l":29.493,"n":2159,"o":29.52,"t":"2026-10-15T19:50:00Z","v":202310,"vw":29.675696},{"c":29.525,"h":29.73,"l":29.47,"n":3949,"o":29.52,"t":"2026-10-15T19:55:00Z","v":324058,"vw":29.593972},{"c":29.69,"h":29.69,"l":29.51,"n":44,"o":29.51,"t":"2026-10-15T20:00:00Z","v":280892,"vw":29.51058},{"c":29.76,"h":29.81,"l":29.76,"n":4,"o":29.81,"t":"2026-10-15T22:50:00Z","v":2099,"vw":29.769147},{"c":29.95,"h":29.95,"l":29.9,"n":4,"o":29.9,"t":"2026-10-16T08:00:00Z","v":248,"vw":29.925},{"c":29.64,"h":29.7,"l":29.45,"n":29,"o":29.45,"t":"2026-10-16T11:00:00Z","v":2336,"vw":29.564583},{"c":30,"h":30,"l":30,"n":3,"o":30,"t":"2026-10-16T11:05:00Z","v":280,"vw":30},{"c":29.71,"h":29.73,"l":29.71,"n":42,"o":29.73,"t":"2026-10-16T12:00:00Z","v":3210,"vw":29.72875},{"c":29.61,"h":29.62,"l":29.61,"n":4,"o":29.62,"t":"2026-10-16T12:05:00Z","v":1098,"vw":29.610912},{"c":29.67,"h":29.67,"l":29.65,"n":5,"o":29.66,"t":"2026-10-16T12:10:00Z","v":2951,"vw":29.651017},{"c":29.74,"h":29.74,"l":29.74,"n":2,"o":29.74,"t":"2026-10-16T12:20:00Z","v":201,"vw":29.74},{"c":29.99,"h":29.99,"l":29.99,"n":6,"o":29.99,"t":"2026-10-16T12:25:00Z","v":570,"vw":29.99},{"c":29.02,"h":29.73,"l":29.02,"n":105,"o":29.47,"t":"2026-10-16T13:30:00Z","v":27933,"vw":29.463399},{"c":29,"h":29.01,"l":28.77,"n":100,"o":29.01,"t":"2026-10-16T13:35:00Z","v":4656,"vw":28.950324},{"c":29.13,"h":29.135,"l":29,"n":302,"o":29.03,"t":"2026-10-16T13:40:00Z","v":15784,"vw":29.059363},{"c":28.915,"h":29.2,"l":28.915,"n":262,"o":29.135,"t":"2026-10-16T13:45:00Z","v":41667,"vw":29.016599},{"c":28.98,"h":29.11,"l":28.8975,"n":147,"o":28.915,"t":"2026-10-16T13:50:00Z","v":16043,"vw":28.931751},{"c":29.14,"h":29.14,"l":28.97,"n":232,"o":29.05,"t":"2026-10-16T13:55:00Z","v":12314,"vw":29.059208},{"c":29.585,"h":29.585,"l":29.16,"n":266,"o":29.17,"t":"2026-10-16T14:00:00Z","v":20633,"vw":29.38337},{"c":29.725,"h":29.87,"l":29.48,"n":258,"o":29.55,"t":"2026-10-16T14:05:00Z","v":15184,"vw":29.768523},{"c":29.765,"h":29.8,"l":29.66,"n":208,"o":29.725,"t":"2026-10-16T14:10:00Z","v":9820,"vw":29.718473},{"c":29.6972,"h":29.79,"l":29.675,"n":280,"o":29.73,"t":"2026-10-16T14:15:00Z","v":21366,"vw":29.729172},{"c":29.8,"h":29.86,"l":29.725,"n":276,"o":29.725,"t":"2026-10-16T14:20:00Z","v":19002,"vw":29.775039},{"c":29.7,"h":29.88,"l":29.7,"n":193,"o":29.835,"t":"2026-10-16T14:25:00Z","v":11223,"vw":29.800938},{"c":29.78,"h":29.78,"l":29.6868,"n":230,"o":29.735,"t":"2026-10-16T14:30:00Z","v":24667,"vw":29.731881},{"c":29.89,"h":29.89,"l":29.77,"n":216,"o":29.8,"t":"2026-10-16T14:35:00Z","v":16977,"vw":29.836647},{"c":29.92,"h":29.98,"l":29.84,"n":314,"o":29.89,"t":"2026-10-16T14:40:00Z","v":48031,"vw":29.902893},{"c":29.9,"h":29.92,"l":29.855,"n":288,"o":29.92,"t":"2026-10-16T14:45:00Z","v":35358,"vw":29.894153},{"c":29.89,"h":29.91,"l":29.8,"n":195,"o":29.895,"t":"2026-10-16T14:50:00Z","v":11509,"vw":29.861775},{"c":29.79,"h":29.98,"l":29.785,"n":412,"o":29.91,"t":"2026-10-16T14:55:00Z","v":27593,"vw":29.89258},{"c":29.63,"h":29.93,"l":29.54,"n":285,"o":29.79,"t":"2026-10-16T15:00:00Z","v":23819,"vw":29.800448},{"c":29.41,"h":29.52,"l":29.4,"n":293,"o":29.51,"t":"2026-10-16T15:05:00Z","v":13473,"vw":29.432248},{"c":29.3,"h":29.425,"l":29.28,"n":256,"o":29.425,"t":"2026-10-16T15:10:00Z","v":18103,"vw":29.348985},{"c":29.2,"h":29.29,"l":29.16,"n":236,"o":29.29,"t":"2026-10-16T15:15:00Z","v":12947,"vw":29.24431},{"c":29.105,"h":29.24,"l":29.08,"n":239,"o":29.205,"t":"2026-10-16T15:20:00Z","v":16367,"vw":29.151581},{"c":29.24,"h":29.255,"l":29.1,"n":375,"o":29.1,"t":"2026-10-16T15:25:00Z","v":22086,"vw":29.19507},{"c":29.38,"h":29.405,"l":29.26,"n":225,"o":29.26,"t":"2026-10-16T15:30:00Z","v":9757,"vw":29.369194},{"c":29.26,"h":29.42,"l":29.26,"n":299,"o":29.41,"t":"2026-10-16T15:35:00Z","v":13758,"vw":29.354451},{"c":29.43,"h":29.45,"l":29.22,"n":242,"o":29.22,"t":"2026-10-16T15:40:00Z","v":12574,"vw":29.354112},{"c":29.62,"h":29.62,"l":29.44,"n":338,"o":29.45,"t":"2026-10-16T15:45:00Z","v":21102,"vw":29.525378},{"c":29.52,"h":29.68,"l":29.52,"n":639,"o":29.61,"t":"2026-10-16T15:50:00Z","v":64140,"vw":29.619553},{"c":29.53,"h":29.53,"l":29.44,"n":359,"o":29.52,"t":"2026-10-16T15:55:00Z","v":28499,"vw":29.490269},{"c":29.58,"h":29.64,"l":29.52,"n":394,"o":29.55,"t":"2026-10-16T16:00:00Z","v":31567,"vw":29.578059},{"c":29.56,"h":29.64,"l":29.48,"n":442,"o":29.56,"t":"2026-10-16T16:05:00Z","v":48796,"vw":29.585273},{"c":29.54,"h":29.61,"l":29.525,"n":319,"o":29.56,"t":"2026-10-16T16:10:00Z","v":36696,"vw":29.573203},{"c":29.59,"h":29.59,"l":29.49,"n":293,"o":29.52,"t":"2026-10-16T16:15:00Z","v":17512,"vw":29.533842},{"c":29.57,"h":29.59,"l":29.53,"n":229,"o":29.59,"t":"2026-10-16T16:20:00Z","v":21152,"vw":29.565341},{"c":29.39,"h":29.59,"l":29.39,"n":371,"o":29.55,"t":"2026-10-16T16:25:00Z","v":64299,"vw":29.528382},{"c":29.54,"h":29.55,"l":29.385,"n":392,"o":29.41,"t":"2026-10-16T16:30:00Z","v":31692,"vw":29.456826},{"c":29.335,"h":29.55,"l":29.335,"n":359,"o":29.55,"t":"2026-10-16T16:35:00Z","v":52019,"vw":29.494805},{"c":29.34,"h":29.351,"l":29.32,"n":189,"o":29.335,"t":"2026-10-16T16:40:00Z","v":11864,"vw":29.331772},{"c":29.32,"h":29.37,"l":29.31,"n":313,"o":29.325,"t":"2026-10-16T16:45:00Z","v":29535,"vw":29.358501},{"c":29.385,"h":29.41,"l":29.26,"n":213,"o":29.31,"t":"2026-10-16T16:50:00Z","v":11543,"vw":29.341757},{"c":29.36,"h":29.42,"l":29.325,"n":308,"o":29.385,"t":"2026-10-16T16:55:00Z","v":22335,"vw":29.381105},{"c":29.41,"h":29.43,"l":29.34,"n":290,"o":29.38,"t":"2026-10-16T17:00:00Z","v":30465,"vw":29.420027},{"c":29.42,"h":29.44,"l":29.37,"n":195,"o":29.41,"t":"2026-10-16T17:05:00Z","v":9027,"vw":29.411601},{"c":29.38,"h":29.425,"l":29.35,"n":229,"o":29.42,"t":"2026-10-16T17:10:00Z","v":14230,"vw":29.393358},{"c":29.415,"h":29.44,"l":29.365,"n":304,"o":29.38,"t":"2026-10-16T17:15:00Z","v":25301,"vw":29.395998},{"c":29.42,"h":29.525,"l":29.38,"n":199,"o":29.415,"t":"2026-10-16T17:20:00Z","v":12235,"vw":29.466808},{"c":29.43,"h":29.46,"l":29.41,"n":157,"o":29.415,"t":"2026-10-16T17:25:00Z","v":8560,"vw":29.43924},{"c":29.6975,"h":29.6975,"l":29.41,"n":270,"o":29.41,"t":"2026-10-16T17:30:00Z","v":29820,"vw":29.572675},{"c":29.52,"h":29.69,"l":29.51,"n":239,"o":29.69,"t":"2026-10-16T17:35:00Z","v":16872,"vw":29.611532},{"c":29.54,"h":29.55,"l":29.48,"n":121,"o":29.52,"t":"2026-10-16T17:40:00Z","v":6290,"vw":29.534298},{"c":29.46,"h":29.59,"l":29.46,"n":274,"o":29.54,"t":"2026-10-16T17:45:00Z","v":19506,"vw":29.519658},{"c":29.43,"h":29.45,"l":29.385,"n":269,"o":29.45,"t":"2026-10-16T17:50:00Z","v":17621,"vw":29.408293},{"c":29.38,"h":29.44,"l":29.37,"n":254,"o":29.44,"t":"2026-10-16T17:55:00Z","v":18674,"vw":29.396995},{"c":29.35,"h":29.41,"l":29.31,"n":185,"o":29.375,"t":"2026-10-16T18:00:00Z","v":10815,"vw":29.356257},{"c":29.4,"h":29.405,"l":29.325,"n":180,"o":29.35,"t":"2026-10-16T18:05:00Z","v":10826,"vw":29.368956},{"c":29.2543,"h":29.385,"l":29.254,"n":211,"o":29.38,"t":"2026-10-16T18:10:00Z","v":13376,"vw":29.31564},{"c":29.24,"h":29.27,"l":29.23,"n":140,"o":29.27,"t":"2026-10-16T18:15:00Z","v":8092,"vw":29.250376},{"c":29.245,"h":29.245,"l":29.22,"n":126,"o":29.23,"t":"2026-10-16T18:20:00Z","v":6385,"vw":29.235166},{"c":29.21,"h":29.26,"l":29.19,"n":180,"o":29.245,"t":"2026-10-16T18:25:00Z","v":10232,"vw":29.229627},{"c":29.28,"h":29.3,"l":29.22,"n":259,"o":29.23,"t":"2026-10-16T18:30:00Z","v":13455,"vw":29.260074},{"c":29.3,"h":29.3,"l":29.25,"n":184,"o":29.29,"t":"2026-10-16T18:35:00Z","v":8804,"vw":29.274751},{"c":29.29,"h":29.31,"l":29.27,"n":191,"o":29.295,"t":"2026-10-16T18:40:00Z","v":11307,"vw":29.287678},{"c":29.1933,"h":29.319,"l":29.1933,"n":262,"o":29.281,"t":"2026-10-16T18:45:00Z","v":15245,"vw":29.245628},{"c":29.175,"h":29.22,"l":29.135,"n":282,"o":29.2,"t":"2026-10-16T18:50:00Z","v":19237,"vw":29.177787},{"c":29.37,"h":29.37,"l":29.18,"n":443,"o":29.185,"t":"2026-10-16T18:55:00Z","v":24013,"vw":29.263786},{"c":29.435,"h":29.54,"l":29.31,"n":343,"o":29.32,"t":"2026-10-16T19:00:00Z","v":17933,"vw":29.442785},{"c":29.55,"h":29.55,"l":29.45,"n":394,"o":29.45,"t":"2026-10-16T19:05:00Z","v":29454,"vw":29.493116},{"c":29.695,"h":29.705,"l":29.55,"n":626,"o":29.55,"t":"2026-10-16T19:10:00Z","v":70179,"vw":29.667532},{"c":29.605,"h":29.715,"l":29.6,"n":538,"o":29.685,"t":"2026-10-16T19:15:00Z","v":86170,"vw":29.634137},{"c":29.72,"h":29.72,"l":29.6,"n":652,"o":29.605,"t":"2026-10-16T19:20:00Z","v":79356,"vw":29.664604},{"c":29.66,"h":29.76,"l":29.66,"n":464,"o":29.72,"t":"2026-10-16T19:25:00Z","v":44343,"vw":29.699269},{"c":29.64,"h":29.72,"l":29.61,"n":614,"o":29.655,"t":"2026-10-16T19:30:00Z","v":82965,"vw":29.667442},{"c":29.675,"h":29.71,"l":29.63,"n":502,"o":29.63,"t":"2026-10-16T19:35:00Z","v":42526,"vw":29.679324},{"c":29.56,"h":29.69,"l":29.51,"n":738,"o":29.675,"t":"2026-10-16T19:40:00Z","v":53160,"vw":29.58594},{"c":29.41,"h":29.56,"l":29.39,"n":527,"o":29.56,"t":"2026-10-16T19:45:00Z","v":35611,"vw":29.494305},{"c":29.39,"h":29.52,"l":29.37,"n":1087,"o":29.44,"t":"2026-10-16T19:50:00Z","v":77726,"vw":29.433528},{"c":29.54,"h":29.585,"l":29.32,"n":3027,"o":29.39,"t":"2026-10-16T19:55:00Z","v":331238,"vw":29.491299},{"c":29.52,"h":29.52,"l":29.52,"n":36,"o":29.52,"t":"2026-10-16T20:00:00Z","v":440848,"vw":29.52},{"c":29.31,"h":29.31,"l":29.31,"n":4,"o":29.31,"t":"2026-10-16T20:20:00Z","v":170,"vw":29.31},{"c":29.56,"h":29.56,"l":29.56,"n":1,"o":29.56,"t":"2026-10-16T21:25:00Z","v":200,"vw":29.56},{"c":29.6473,"h":29.6473,"l":29.6473,"n":1,"o":29.6473,"t":"2026-10-19T11:10:00Z","v":250,"vw":29.6473},{"c":29.64,"h":29.7,"l":29.64,"n":4,"o":29.7,"t":"2026-10-19T11:55:00Z","v":274,"vw":29.67},{"c":29.79,"h":29.79,"l":29.79,"n":1,"o":29.79,"t":"2026-10-19T12:10:00Z","v":100,"vw":29.79},{"c":29.71,"h":29.75,"l":29.6,"n":45,"o":29.6,"t":"2026-10-19T12:15:00Z","v":5431,"vw":29.65759},{"c":29.69,"h":29.69,"l":29.69,"n":1,"o":29.69,"t":"2026-10-19T13:00:00Z","v":100,"vw":29.69},{"c":30.05,"h":30.125,"l":29.66,"n":161,"o":29.66,"t":"2026-10-19T13:30:00Z","v":79817,"vw":29.952575},{"c":30.2,"h":30.23,"l":29.89,"n":371,"o":30.125,"t":"2026-10-19T13:35:00Z","v":30375,"vw":30.057885},{"c":29.72,"h":30.23,"l":29.63,"n":389,"o":30.23,"t":"2026-10-19T13:40:00Z","v":37745,"vw":29.879229},{"c":29.685,"h":29.8,"l":29.615,"n":251,"o":29.73,"t":"2026-10-19T13:45:00Z","v":8225,"vw":29.736161},{"c":29.76,"h":29.84,"l":29.66,"n":187,"o":29.79,"t":"2026-10-19T13:50:00Z","v":7850,"vw":29.76614},{"c":29.685,"h":29.72,"l":29.5805,"n":163,"o":29.72,"t":"2026-10-19T13:55:00Z","v":6477,"vw":29.677882},{"c":29.58,"h":29.685,"l":29.51,"n":378,"o":29.685,"t":"2026-10-19T14:00:00Z","v":23712,"vw":29.60894},{"c":29.73,"h":29.81,"l":29.575,"n":358,"o":29.58,"t":"2026-10-19T14:05:00Z","v":23449,"vw":29.734485},{"c":29.745,"h":29.82,"l":29.74,"n":250,"o":29.77,"t":"2026-10-19T14:10:00Z","v":10237,"vw":29.772244},{"c":29.71,"h":29.83,"l":29.67,"n":371,"o":29.78,"t":"2026-10-19T14:15:00Z","v":22582,"vw":29.77628},{"c":29.635,"h":29.75,"l":29.58,"n":306,"o":29.635,"t":"2026-10-19T14:20:00Z","v":18389,"vw":29.661017},{"c":29.685,"h":29.735,"l":29.59,"n":262,"o":29.64,"t":"2026-10-19T14:25:00Z","v":12691,"vw":29.661485},{"c":29.595,"h":29.72,"l":29.565,"n":489,"o":29.72,"t":"2026-10-19T14:30:00Z","v":45650,"vw":29.677806},{"c":29.65,"h":29.74,"l":29.64,"n":218,"o":29.64,"t":"2026-10-19T14:35:00Z","v":8566,"vw":29.688265},{"c":29.725,"h":29.725,"l":29.59,"n":479,"o":29.65,"t":"2026-10-19T14:40:00Z","v":36340,"vw":29.644554},{"c":29.725,"h":29.86,"l":29.705,"n":317,"o":29.73,"t":"2026-10-19T14:45:00Z","v":27970,"vw":29.79034},{"c":29.74,"h":29.8,"l":29.65,"n":147,"o":29.725,"t":"2026-10-19T14:50:00Z","v":6107,"vw":29.716353},{"c":29.775,"h":29.84,"l":29.765,"n":489,"o":29.765,"t":"2026-10-19T14:55:00Z","v":37887,"vw":29.801334},{"c":29.77,"h":29.86,"l":29.76,"n":261,"o":29.81,"t":"2026-10-19T15:00:00Z","v":25735,"vw":29.81183},{"c":29.82,"h":29.83,"l":29.765,"n":253,"o":29.79,"t":"2026-10-19T15:05:00Z","v":9638,"vw":29.797135},{"c":29.845,"h":29.88,"l":29.825,"n":292,"o":29.83,"t":"2026-10-19T15:10:00Z","v":12816,"vw":29.865726},{"c":29.87,"h":29.93,"l":29.835,"n":484,"o":29.835,"t":"2026-10-19T15:15:00Z","v":40663,"vw":29.899937},{"c":29.81,"h":29.9,"l":29.8,"n":311,"o":29.865,"t":"2026-10-19T15:20:00Z","v":24017,"vw":29.861408},{"c":29.8,"h":29.82,"l":29.75,"n":307,"o":29.805,"t":"2026-10-19T15:25:00Z","v":14102,"vw":29.78874},{"c":29.745,"h":29.82,"l":29.745,"n":301,"o":29.81,"t":"2026-10-19T15:30:00Z","v":14616,"vw":29.803577},{"c":29.81,"h":29.81,"l":29.74,"n":277,"o":29.745,"t":"2026-10-19T15:35:00Z","v":7997,"vw":29.783671},{"c":29.855,"h":29.875,"l":29.79,"n":341,"o":29.81,"t":"2026-10-19T15:40:00Z","v":22298,"vw":29.854017},{"c":29.81,"h":29.855,"l":29.77,"n":333,"o":29.855,"t":"2026-10-19T15:45:00Z","v":17267,"vw":29.814767},{"c":29.79,"h":29.835,"l":29.77,"n":308,"o":29.82,"t":"2026-10-19T15:50:00Z","v":12287,"vw":29.806893},{"c":29.78,"h":29.84,"l":29.77,"n":339,"o":29.82,"t":"2026-10-19T15:55:00Z","v":26883,"vw":29.796602},{"c":29.6344,"h":29.805,"l":29.6101,"n":281,"o":29.8,"t":"2026-10-19T16:00:00Z","v":13949,"vw":29.728025},{"c":29.5901,"h":29.66,"l":29.56,"n":242,"o":29.65,"t":"2026-10-19T16:05:00Z","v":13634,"vw":29.624656},{"c":29.725,"h":29.81,"l":29.585,"n":431,"o":29.59,"t":"2026-10-19T16:10:00Z","v":43361,"vw":29.740876},{"c":29.735,"h":29.76,"l":29.71,"n":216,"o":29.75,"t":"2026-10-19T16:15:00Z","v":10231,"vw":29.742449},{"c":29.71,"h":29.76,"l":29.695,"n":195,"o":29.735,"t":"2026-10-19T16:20:00Z","v":8418,"vw":29.729654},{"c":29.78,"h":29.78,"l":29.705,"n":251,"o":29.705,"t":"2026-10-19T16:25:00Z","v":10619,"vw":29.738689},{"c":29.85,"h":29.85,"l":29.76,"n":436,"o":29.81,"t":"2026-10-19T16:30:00Z","v":23867,"vw":29.797138},{"c":29.925,"h":29.955,"l":29.86,"n":263,"o":29.86,"t":"2026-10-19T16:35:00Z","v":11611,"vw":29.915782},{"c":29.845,"h":30,"l":29.815,"n":312,"o":29.95,"t":"2026-10-19T16:40:00Z","v":13558,"vw":29.936762},{"c":29.83,"h":29.835,"l":29.78,"n":181,"o":29.835,"t":"2026-10-19T16:45:00Z","v":6096,"vw":29.799128},{"c":29.755,"h":29.81,"l":29.75,"n":182,"o":29.81,"t":"2026-10-19T16:50:00Z","v":4156,"vw":29.775957},{"c":29.92,"h":29.93,"l":29.77,"n":332,"o":29.78,"t":"2026-10-19T16:55:00Z","v":13586,"vw":29.829196},{"c":30.03,"h":30.04,"l":29.92,"n":307,"o":29.92,"t":"2026-10-19T17:00:00Z","v":30402,"vw":30.009105},{"c":30.035,"h":30.035,"l":29.98,"n":158,"o":30.02,"t":"2026-10-19T17:05:00Z","v":5883,"vw":30.008355},{"c":29.99,"h":30.05,"l":29.99,"n":517,"o":30.05,"t":"2026-10-19T17:10:00Z","v":76758,"vw":30.008786},{"c":30.04,"h":30.0594,"l":29.999,"n":171,"o":30,"t":"2026-10-19T17:15:00Z","v":8610,"vw":30.019673},{"c":30.03,"h":30.04,"l":30,"n":200,"o":30.04,"t":"2026-10-19T17:20:00Z","v":7482,"vw":30.022829},{"c":30.02,"h":30.06,"l":30.01,"n":203,"o":30.03,"t":"2026-10-19T17:25:00Z","v":7726,"vw":30.044976},{"c":30,"h":30.04,"l":29.9743,"n":253,"o":30,"t":"2026-10-19T17:30:00Z","v":9639,"vw":30.004229},{"c":30.01,"h":30.07,"l":29.98,"n":371,"o":29.99,"t":"2026-10-19T17:35:00Z","v":24161,"vw":30.040609},{"c":30.01,"h":30.015,"l":29.98,"n":260,"o":30.01,"t":"2026-10-19T17:40:00Z","v":21202,"vw":29.998382},{"c":29.985,"h":30.01,"l":29.98,"n":111,"o":30.01,"t":"2026-10-19T17:45:00Z","v":7922,"vw":29.997584},{"c":29.99,"h":30.015,"l":29.98,"n":206,"o":30,"t":"2026-10-19T17:50:00Z","v":24723,"vw":30.000453},{"c":30.0099,"h":30.02,"l":29.94,"n":319,"o":30.02,"t":"2026-10-19T17:55:00Z","v":34246,"vw":29.981512},{"c":29.985,"h":29.99,"l":29.935,"n":316,"o":29.975,"t":"2026-10-19T18:00:00Z","v":12550,"vw":29.964659},{"c":30,"h":30.01,"l":29.965,"n":205,"o":29.98,"t":"2026-10-19T18:05:00Z","v":14067,"vw":29.99662},{"c":29.98,"h":30.04,"l":29.98,"n":246,"o":30,"t":"2026-10-19T18:10:00Z","v":11839,"vw":30.008752},{"c":30.06,"h":30.06,"l":29.96,"n":302,"o":30.01,"t":"2026-10-19T18:15:00Z","v":25469,"vw":29.999332},{"c":30.05,"h":30.06,"l":30.02,"n":159,"o":30.045,"t":"2026-10-19T18:20:00Z","v":4637,"vw":30.041667},{"c":29.98,"h":30.04,"l":29.95,"n":388,"o":30.03,"t":"2026-10-19T18:25:00Z","v":35664,"vw":29.988723},{"c":29.99,"h":30,"l":29.9477,"n":215,"o":29.98,"t":"2026-10-19T18:30:00Z","v":12894,"vw":29.983883},{"c":30,"h":30.03,"l":29.98,"n":509,"o":30,"t":"2026-10-19T18:35:00Z","v":48272,"vw":29.99884},{"c":30,"h":30.03,"l":29.995,"n":272,"o":30.005,"t":"2026-10-19T18:40:00Z","v":11300,"vw":30.004495},{"c":30.01,"h":30.05,"l":30.01,"n":341,"o":30.01,"t":"2026-10-19T18:45:00Z","v":17576,"vw":30.023114},{"c":30,"h":30.02,"l":29.95,"n":405,"o":30,"t":"2026-10-19T18:50:00Z","v":20679,"vw":29.991378},{"c":30.03,"h":30.03,"l":29.95,"n":415,"o":30.01,"t":"2026-10-19T18:55:00Z","v":22141,"vw":30.0013},{"c":30.09,"h":30.09,"l":30.02,"n":456,"o":30.02,"t":"2026-10-19T19:00:00Z","v":20914,"vw":30.054579},{"c":30.09,"h":30.13,"l":30.08,"n":467,"o":30.1,"t":"2026-10-19T19:05:00Z","v":22754,"vw":30.104412},{"c":30.045,"h":30.11,"l":30.045,"n":420,"o":30.09,"t":"2026-10-19T19:10:00Z","v":19244,"vw":30.087601},{"c":30.05,"h":30.15,"l":30.03,"n":514,"o":30.06,"t":"2026-10-19T19:15:00Z","v":29897,"vw":30.07719},{"c":30.015,"h":30.09,"l":30.01,"n":303,"o":30.05,"t":"2026-10-19T19:20:00Z","v":21129,"vw":30.048219},{"c":30.075,"h":30.105,"l":30,"n":564,"o":30.02,"t":"2026-10-19T19:25:00Z","v":30499,"vw":30.056383},{"c":30.065,"h":30.12,"l":30.065,"n":455,"o":30.08,"t":"2026-10-19T19:30:00Z","v":28944,"vw":30.09905},{"c":30.12,"h":30.13,"l":30.065,"n":481,"o":30.065,"t":"2026-10-19T19:35:00Z","v":25774,"vw":30.107108},{"c":30.07,"h":30.15,"l":30.07,"n":589,"o":30.12,"t":"2026-10-19T19:40:00Z","v":38919,"vw":30.121785},{"c":30.05,"h":30.11,"l":30.02,"n":590,"o":30.07,"t":"2026-10-19T19:45:00Z","v":38796,"vw":30.049406},{"c":30,"h":30.04,"l":29.89,"n":1074,"o":30.04,"t":"2026-10-19T19:50:00Z","v":81139,"vw":29.97935},{"c":30.02,"h":30.03,"l":29.915,"n":2120,"o":29.99,"t":"2026-10-19T19:55:00Z","v":170987,"vw":29.989641},{"c":30.01,"h":30.01,"l":30.01,"n":26,"o":30.01,"t":"2026-10-19T20:00:00Z","v":550179,"vw":30.01},{"c":30.01,"h":30.01,"l":30.01,"n":1,"o":30.01,"t":"2026-10-19T20:25:00Z","v":102759,"vw":30.01},{"c":29.91,"h":30.1,"l":29.91,"n":14,"o":30.1,"t":"2026-10-20T12:30:00Z","v":410,"vw":29.98},{"c":30,"h":30,"l":30,"n":2,"o":30,"t":"2026-10-20T12:55:00Z","v":202,"vw":30},{"c":30.36,"h":30.39,"l":30.03,"n":202,"o":30.12,"t":"2026-10-20T13:30:00Z","v":22880,"vw":30.13193},{"c":30.295,"h":30.31,"l":30.16,"n":186,"o":30.24,"t":"2026-10-20T13:35:00Z","v":8358,"vw":30.230795},{"c":30.555,"h":30.67,"l":30.315,"n":228,"o":30.34,"t":"2026-10-20T13:40:00Z","v":36315,"vw":30.599627},{"c":30.54,"h":30.55,"l":30.4827,"n":95,"o":30.54,"t":"2026-10-20T13:45:00Z","v":3012,"vw":30.536898},{"c":30.75,"h":30.75,"l":30.5,"n":196,"o":30.63,"t":"2026-10-20T13:50:00Z","v":10360,"vw":30.590402},{"c":30.69,"h":30.84,"l":30.655,"n":263,"o":30.695,"t":"2026-10-20T13:55:00Z","v":24111,"vw":30.746785},{"c":30.93,"h":30.93,"l":30.69,"n":218,"o":30.74,"t":"2026-10-20T14:00:00Z","v":8415,"vw":30.780173},{"c":30.81,"h":30.92,"l":30.81,"n":214,"o":30.88,"t":"2026-10-20T14:05:00Z","v":8194,"vw":30.862867},{"c":30.9,"h":30.98,"l":30.825,"n":302,"o":30.86,"t":"2026-10-20T14:10:00Z","v":21032,"vw":30.893246},{"c":30.82,"h":31.025,"l":30.82,"n":204,"o":30.93,"t":"2026-10-20T14:15:00Z","v":11855,"vw":30.937054},{"c":30.88,"h":30.88,"l":30.71,"n":538,"o":30.825,"t":"2026-10-20T14:20:00Z","v":40216,"vw":30.786138},{"c":30.88,"h":30.99,"l":30.785,"n":204,"o":30.84,"t":"2026-10-20T14:25:00Z","v":8893,"vw":30.889423},{"c":30.92,"h":30.95,"l":30.8825,"n":260,"o":30.95,"t":"2026-10-20T14:30:00Z","v":10635,"vw":30.92801},{"c":30.975,"h":31.105,"l":30.97,"n":230,"o":30.97,"t":"2026-10-20T14:35:00Z","v":48359,"vw":31.00972},{"c":31.18,"h":31.19,"l":30.935,"n":580,"o":30.99,"t":"2026-10-20T14:40:00Z","v":28808,"vw":31.022415},{"c":31.27,"h":31.36,"l":31.14,"n":398,"o":31.155,"t":"2026-10-20T14:45:00Z","v":43778,"vw":31.310523},{"c":31.3,"h":31.35,"l":31.24,"n":488,"o":31.295,"t":"2026-10-20T14:50:00Z","v":36856,"vw":31.300302},{"c":31.38,"h":31.41,"l":31.33,"n":491,"o":31.33,"t":"2026-10-20T14:55:00Z","v":42985,"vw":31.377781},{"c":31.25,"h":31.5,"l":31.21,"n":580,"o":31.38,"t":"2026-10-20T15:00:00Z","v":109669,"vw":31.347577},{"c":31.215,"h":31.38,"l":31.2,"n":501,"o":31.28,"t":"2026-10-20T15:05:00Z","v":91418,"vw":31.259315},{"c":31.02,"h":31.24,"l":30.95,"n":663,"o":31.24,"t":"2026-10-20T15:10:00Z","v":45691,"vw":31.062106},{"c":31.165,"h":31.2,"l":31,"n":285,"o":31,"t":"2026-10-20T15:15:00Z","v":13308,"vw":31.100392},{"c":31.265,"h":31.265,"l":31.05,"n":295,"o":31.165,"t":"2026-10-20T15:20:00Z","v":9580,"vw":31.144972},{"c":31.26,"h":31.29,"l":31.24,"n":319,"o":31.265,"t":"2026-10-20T15:25:00Z","v":7843,"vw":31.256105},{"c":31.185,"h":31.34,"l":31.18,"n":336,"o":31.26,"t":"2026-10-20T15:30:00Z","v":15961,"vw":31.228295},{"c":31.1575,"h":31.175,"l":31.1251,"n":163,"o":31.14,"t":"2026-10-20T15:35:00Z","v":6338,"vw":31.14864},{"c":31.23,"h":31.29,"l":31.165,"n":161,"o":31.165,"t":"2026-10-20T15:40:00Z","v":7199,"vw":31.222335},{"c":31.16,"h":31.25,"l":31.065,"n":346,"o":31.195,"t":"2026-10-20T15:45:00Z","v":18622,"vw":31.204745},{"c":31.19,"h":31.19,"l":31.075,"n":289,"o":31.105,"t":"2026-10-20T15:50:00Z","v":12330,"vw":31.115112},{"c":31.11,"h":31.185,"l":31.11,"n":138,"o":31.185,"t":"2026-10-20T15:55:00Z","v":3188,"vw":31.12775},{"c":30.926,"h":31.11,"l":30.926,"n":232,"o":31.11,"t":"2026-10-20T16:00:00Z","v":12825,"vw":31.005097},{"c":30.89,"h":30.98,"l":30.86,"n":158,"o":30.935,"t":"2026-10-20T16:05:00Z","v":7364,"vw":30.909302},{"c":30.795,"h":30.86,"l":30.795,"n":202,"o":30.855,"t":"2026-10-20T16:10:00Z","v":6376,"vw":30.819536},{"c":30.81,"h":30.85,"l":30.77,"n":196,"o":30.82,"t":"2026-10-20T16:15:00Z","v":7817,"vw":30.806619},{"c":30.97,"h":30.97,"l":30.82,"n":147,"o":30.82,"t":"2026-10-20T16:20:00Z","v":3956,"vw":30.883915},{"c":31.05,"h":31.05,"l":30.94,"n":223,"o":30.94,"t":"2026-10-20T16:25:00Z","v":8858,"vw":31.005579},{"c":31.14,"h":31.15,"l":31.07,"n":214,"o":31.08,"t":"2026-10-20T16:30:00Z","v":7357,"vw":31.108807},{"c":31.135,"h":31.21,"l":31.12,"n":210,"o":31.13,"t":"2026-10-20T16:35:00Z","v":5651,"vw":31.156556},{"c":31.12,"h":31.205,"l":31.12,"n":227,"o":31.135,"t":"2026-10-20T16:40:00Z","v":9047,"vw":31.170544},{"c":31.125,"h":31.16,"l":31.09,"n":186,"o":31.11,"t":"2026-10-20T16:45:00Z","v":8494,"vw":31.12732},{"c":31.05,"h":31.16,"l":31.035,"n":248,"o":31.115,"t":"2026-10-20T16:50:00Z","v":11067,"vw":31.10762},{"c":31,"h":31.06,"l":31,"n":292,"o":31.04,"t":"2026-10-20T16:55:00Z","v":14576,"vw":31.023574},{"c":30.9848,"h":31.025,"l":30.945,"n":309,"o":30.985,"t":"2026-10-20T17:00:00Z","v":167324,"vw":30.999467},{"c":30.9043,"h":31.03,"l":30.9043,"n":248,"o":31,"t":"2026-10-20T17:05:00Z","v":59078,"vw":30.99231},{"c":30.96,"h":31.035,"l":30.905,"n":246,"o":31,"t":"2026-10-20T17:10:00Z","v":13396,"vw":30.968283},{"c":31.035,"h":31.07,"l":30.9335,"n":258,"o":30.95,"t":"2026-10-20T17:15:00Z","v":17162,"vw":31.006345},{"c":31.03,"h":31.09,"l":31.03,"n":241,"o":31.08,"t":"2026-10-20T17:20:00Z","v":12283,"vw":31.059793},{"c":31.105,"h":31.2,"l":31.049,"n":390,"o":31.05,"t":"2026-10-20T17:25:00Z","v":18182,"vw":31.091573},{"c":31.145,"h":31.18,"l":31.11,"n":202,"o":31.11,"t":"2026-10-20T17:30:00Z","v":5445,"vw":31.140298},{"c":31.215,"h":31.25,"l":31.18,"n":124,"o":31.18,"t":"2026-10-20T17:35:00Z","v":4058,"vw":31.213423},{"c":31.21,"h":31.24,"l":31.21,"n":169,"o":31.21,"t":"2026-10-20T17:40:00Z","v":7031,"vw":31.214101},{"c":31.1,"h":31.21,"l":31.1,"n":244,"o":31.21,"t":"2026-10-20T17:45:00Z","v":12055,"vw":31.183294},{"c":31.18,"h":31.18,"l":31.11,"n":171,"o":31.14,"t":"2026-10-20T17:50:00Z","v":6143,"vw":31.15036},{"c":31.105,"h":31.16,"l":31.08,"n":282,"o":31.16,"t":"2026-10-20T17:55:00Z","v":15393,"vw":31.105294},{"c":31.08,"h":31.14,"l":31.08,"n":241,"o":31.13,"t":"2026-10-20T18:00:00Z","v":8121,"vw":31.116403},{"c":31.15,"h":31.18,"l":31.105,"n":194,"o":31.11,"t":"2026-10-20T18:05:00Z","v":6403,"vw":31.148545},{"c":31.15,"h":31.195,"l":31.14,"n":274,"o":31.18,"t":"2026-10-20T18:10:00Z","v":10414,"vw":31.179081},{"c":31.135,"h":31.155,"l":31.13,"n":162,"o":31.155,"t":"2026-10-20T18:15:00Z","v":3087,"vw":31.146467},{"c":31.29,"h":31.34,"l":31.13,"n":387,"o":31.13,"t":"2026-10-20T18:20:00Z","v":18212,"vw":31.223439},{"c":31.28,"h":31.29,"l":31.27,"n":138,"o":31.29,"t":"2026-10-20T18:25:00Z","v":2447,"vw":31.28},{"c":31.27,"h":31.32,"l":31.27,"n":284,"o":31.3,"t":"2026-10-20T18:30:00Z","v":9237,"vw":31.301281},{"c":31.295,"h":31.31,"l":31.25,"n":282,"o":31.255,"t":"2026-10-20T18:35:00Z","v":13736,"vw":31.273203},{"c":31.34,"h":31.37,"l":31.295,"n":456,"o":31.3,"t":"2026-10-20T18:40:00Z","v":21915,"vw":31.322945},{"c":31.37,"h":31.43,"l":31.315,"n":315,"o":31.36,"t":"2026-10-20T18:45:00Z","v":13961,"vw":31.374753},{"c":31.35,"h":31.38,"l":31.35,"n":184,"o":31.3693,"t":"2026-10-20T18:50:00Z","v":5835,"vw":31.368917},{"c":31.31,"h":31.34,"l":31.3,"n":381,"o":31.31,"t":"2026-10-20T18:55:00Z","v":20589,"vw":31.319865},{"c":31.415,"h":31.42,"l":31.31,"n":350,"o":31.31,"t":"2026-10-20T19:00:00Z","v":23304,"vw":31.360383},{"c":31.455,"h":31.46,"l":31.4,"n":263,"o":31.4,"t":"2026-10-20T19:05:00Z","v":13163,"vw":31.421596},{"c":31.455,"h":31.5,"l":31.44,"n":318,"o":31.4575,"t":"2026-10-20T19:10:00Z","v":12812,"vw":31.464943},{"c":31.37,"h":31.45,"l":31.37,"n":288,"o":31.44,"t":"2026-10-20T19:15:00Z","v":13010,"vw":31.404084},{"c":31.3,"h":31.39,"l":31.3,"n":312,"o":31.39,"t":"2026-10-20T19:20:00Z","v":11723,"vw":31.344088},{"c":31.32,"h":31.35,"l":31.235,"n":417,"o":31.32,"t":"2026-10-20T19:25:00Z","v":26786,"vw":31.302299},{"c":31.37,"h":31.39,"l":31.32,"n":294,"o":31.32,"t":"2026-10-20T19:30:00Z","v":15943,"vw":31.35865},{"c":31.39,"h":31.39,"l":31.35,"n":442,"o":31.365,"t":"2026-10-20T19:35:00Z","v":25543,"vw":31.370249},{"c":31.28,"h":31.39,"l":31.28,"n":443,"o":31.37,"t":"2026-10-20T19:40:00Z","v":43725,"vw":31.35979},{"c":31.28,"h":31.34,"l":31.26,"n":473,"o":31.29,"t":"2026-10-20T19:45:00Z","v":35803,"vw":31.297276},{"c":31.27,"h":31.32,"l":31.245,"n":932,"o":31.27,"t":"2026-10-20T19:50:00Z","v":53808,"vw":31.288524},{"c":31.24,"h":31.305,"l":31.17,"n":1920,"o":31.29,"t":"2026-10-20T19:55:00Z","v":141431,"vw":31.219405},{"c":31.24,"h":31.24,"l":31.23,"n":32,"o":31.23,"t":"2026-10-20T20:00:00Z","v":359779,"vw":31.239997},{"c":31.24,"h":31.24,"l":31.24,"n":1,"o":31.24,"t":"2026-10-20T20:20:00Z","v":183408,"vw":31.24},{"c":31.18,"h":31.18,"l":31.18,"n":2,"o":31.18,"t":"2026-10-20T20:45:00Z","v":292,"vw":31.18},{"c":31.24,"h":31.24,"l":31.24,"n":1,"o":31.24,"t":"2026-10-20T21:00:00Z","v":8834,"vw":31.24},{"c":31.1,"h":31.1,"l":31.1,"n":4,"o":31.1,"t":"2026-10-21T13:10:00Z","v":103,"vw":31.1},{"c":31.399,"h":31.64,"l":31.2,"n":152,"o":31.31,"t":"2026-10-21T13:30:00Z","v":33134,"vw":31.315554},{"c":31.485,"h":31.59,"l":31.275,"n":187,"o":31.325,"t":"2026-10-21T13:35:00Z","v":9763,"vw":31.425913},{"c":31.555,"h":31.7642,"l":31.53,"n":254,"o":31.58,"t":"2026-10-21T13:40:00Z","v":25695,"vw":31.594995},{"c":31.605,"h":31.82,"l":31.5,"n":213,"o":31.61,"t":"2026-10-21T13:45:00Z","v":26136,"vw":31.627921},{"c":31.464,"h":31.8,"l":31.46,"n":242,"o":31.7,"t":"2026-10-21T13:50:00Z","v":11050,"vw":31.604583},{"c":31.465,"h":31.54,"l":31.375,"n":116,"o":31.53,"t":"2026-10-21T13:55:00Z","v":6417,"vw":31.445894},{"c":31.37,"h":31.54,"l":31.37,"n":182,"o":31.54,"t":"2026-10-21T14:00:00Z","v":17674,"vw":31.456346},{"c":31.49,"h":31.545,"l":31.365,"n":150,"o":31.365,"t":"2026-10-21T14:05:00Z","v":8548,"vw":31.431626},{"c":31.51,"h":31.58,"l":31.46,"n":243,"o":31.56,"t":"2026-10-21T14:10:00Z","v":17535,"vw":31.514108},{"c":31.6,"h":31.68,"l":31.495,"n":139,"o":31.51,"t":"2026-10-21T14:15:00Z","v":5126,"vw":31.55127},{"c":31.7851,"h":31.7851,"l":31.625,"n":148,"o":31.65,"t":"2026-10-21T14:20:00Z","v":8915,"vw":31.693129},{"c":31.76,"h":31.85,"l":31.75,"n":173,"o":31.85,"t":"2026-10-21T14:25:00Z","v":9434,"vw":31.793006},{"c":31.74,"h":31.89,"l":31.72,"n":165,"o":31.8,"t":"2026-10-21T14:30:00Z","v":6508,"vw":31.798948},{"c":31.66,"h":31.8,"l":31.63,"n":156,"o":31.8,"t":"2026-10-21T14:35:00Z","v":4927,"vw":31.699813},{"c":31.635,"h":31.71,"l":31.635,"n":99,"o":31.71,"t":"2026-10-21T14:40:00Z","v":2603,"vw":31.67168},{"c":31.82,"h":31.84,"l":31.63,"n":258,"o":31.68,"t":"2026-10-21T14:45:00Z","v":11492,"vw":31.73621},{"c":31.74,"h":31.81,"l":31.73,"n":109,"o":31.81,"t":"2026-10-21T14:50:00Z","v":3108,"vw":31.767784},{"c":31.75,"h":31.76,"l":31.695,"n":164,"o":31.76,"t":"2026-10-21T14:55:00Z","v":7737,"vw":31.73438},{"c":31.64,"h":31.77,"l":31.64,"n":137,"o":31.77,"t":"2026-10-21T15:00:00Z","v":3944,"vw":31.69627},{"c":31.635,"h":31.69,"l":31.635,"n":124,"o":31.69,"t":"2026-10-21T15:05:00Z","v":3807,"vw":31.659183},{"c":31.7,"h":31.7,"l":31.635,"n":154,"o":31.635,"t":"2026-10-21T15:10:00Z","v":6346,"vw":31.661399},{"c":31.73,"h":31.76,"l":31.7,"n":212,"o":31.7,"t":"2026-10-21T15:15:00Z","v":9202,"vw":31.728639},{"c":31.83,"h":31.85,"l":31.74,"n":224,"o":31.76,"t":"2026-10-21T15:20:00Z","v":7364,"vw":31.766017},{"c":31.84,"h":31.94,"l":31.835,"n":164,"o":31.86,"t":"2026-10-21T15:25:00Z","v":6758,"vw":31.877712},{"c":31.735,"h":31.84,"l":31.735,"n":96,"o":31.84,"t":"2026-10-21T15:30:00Z","v":2500,"vw":31.800264},{"c":31.63,"h":31.78,"l":31.63,"n":206,"o":31.78,"t":"2026-10-21T15:35:00Z","v":7291,"vw":31.691456},{"c":31.715,"h":31.73,"l":31.64,"n":181,"o":31.66,"t":"2026-10-21T15:40:00Z","v":7863,"vw":31.680894},{"c":31.645,"h":31.74,"l":31.62,"n":143,"o":31.74,"t":"2026-10-21T15:45:00Z","v":3401,"vw":31.6955},{"c":31.65,"h":31.67,"l":31.595,"n":158,"o":31.67,"t":"2026-10-21T15:50:00Z","v":5864,"vw":31.623682},{"c":31.58,"h":31.66,"l":31.54,"n":155,"o":31.66,"t":"2026-10-21T15:55:00Z","v":7322,"vw":31.602177},{"c":31.52,"h":31.555,"l":31.5,"n":154,"o":31.555,"t":"2026-10-21T16:00:00Z","v":5844,"vw":31.524403},{"c":31.495,"h":31.55,"l":31.49,"n":183,"o":31.52,"t":"2026-10-21T16:05:00Z","v":15041,"vw":31.503254},{"c":31.49,"h":31.54,"l":31.4705,"n":230,"o":31.495,"t":"2026-10-21T16:10:00Z","v":19990,"vw":31.499734},{"c":31.485,"h":31.515,"l":31.485,"n":168,"o":31.49,"t":"2026-10-21T16:15:00Z","v":7324,"vw":31.492094},{"c":31.54,"h":31.55,"l":31.46,"n":328,"o":31.48,"t":"2026-10-21T16:20:00Z","v":49157,"vw":31.490349},{"c":31.59,"h":31.59,"l":31.555,"n":149,"o":31.57,"t":"2026-10-21T16:25:00Z","v":5373,"vw":31.575205},{"c":31.58,"h":31.62,"l":31.58,"n":115,"o":31.62,"t":"2026-10-21T16:30:00Z","v":2809,"vw":31.596868},{"c":31.66,"h":31.66,"l":31.5,"n":298,"o":31.58,"t":"2026-10-21T16:35:00Z","v":11734,"vw":31.556636},{"c":31.57,"h":31.69,"l":31.53,"n":185,"o":31.68,"t":"2026-10-21T16:40:00Z","v":6183,"vw":31.605497},{"c":31.59,"h":31.61,"l":31.565,"n":135,"o":31.59,"t":"2026-10-21T16:45:00Z","v":4782,"vw":31.58391},{"c":31.59,"h":31.65,"l":31.59,"n":197,"o":31.6,"t":"2026-10-21T16:50:00Z","v":8644,"vw":31.621875},{"c":31.65,"h":31.66,"l":31.6,"n":129,"o":31.63,"t":"2026-10-21T16:55:00Z","v":4109,"vw":31.627215},{"c":31.66,"h":31.66,"l":31.61,"n":297,"o":31.61,"t":"2026-10-21T17:00:00Z","v":14269,"vw":31.632695},{"c":31.66,"h":31.69,"l":31.66,"n":94,"o":31.67,"t":"2026-10-21T17:05:00Z","v":2919,"vw":31.672885},{"c":31.69,"h":31.69,"l":31.655,"n":166,"o":31.675,"t":"2026-10-21T17:10:00Z","v":7237,"vw":31.668277},{"c":31.625,"h":31.675,"l":31.59,"n":200,"o":31.675,"t":"2026-10-21T17:15:00Z","v":6779,"vw":31.625113},{"c":31.595,"h":31.62,"l":31.585,"n":95,"o":31.62,"t":"2026-10-21T17:20:00Z","v":4349,"vw":31.610553},{"c":31.59,"h":31.61,"l":31.56,"n":254,"o":31.595,"t":"2026-10-21T17:25:00Z","v":8924,"vw":31.582322},{"c":31.63,"h":31.64,"l":31.58,"n":133,"o":31.58,"t":"2026-10-21T17:30:00Z","v":5948,"vw":31.608855},{"c":31.67,"h":31.67,"l":31.62,"n":149,"o":31.63,"t":"2026-10-21T17:35:00Z","v":253920,"vw":31.652133},{"c":31.71,"h":31.71,"l":31.66,"n":152,"o":31.67,"t":"2026-10-21T17:40:00Z","v":4356,"vw":31.69},{"c":31.63,"h":31.705,"l":31.62,"n":214,"o":31.705,"t":"2026-10-21T17:45:00Z","v":9271,"vw":31.652234},{"c":31.625,"h":31.64,"l":31.625,"n":91,"o":31.63,"t":"2026-10-21T17:50:00Z","v":2483,"vw":31.627381},{"c":31.62,"h":31.63,"l":31.6,"n":156,"o":31.625,"t":"2026-10-21T17:55:00Z","v":4867,"vw":31.615161},{"c":31.59,"h":31.61,"l":31.58,"n":188,"o":31.6,"t":"2026-10-21T18:00:00Z","v":8304,"vw":31.594447},{"c":31.54,"h":31.6,"l":31.54,"n":197,"o":31.59,"t":"2026-10-21T18:05:00Z","v":7850,"vw":31.578611},{"c":31.53,"h":31.55,"l":31.53,"n":85,"o":31.54,"t":"2026-10-21T18:10:00Z","v":3960,"vw":31.539145},{"c":31.55,"h":31.588,"l":31.54,"n":264,"o":31.54,"t":"2026-10-21T18:15:00Z","v":10929,"vw":31.563122},{"c":31.52,"h":31.56,"l":31.52,"n":258,"o":31.545,"t":"2026-10-21T18:20:00Z","v":7931,"vw":31.541083},{"c":31.63,"h":31.64,"l":31.52,"n":235,"o":31.52,"t":"2026-10-21T18:25:00Z","v":14218,"vw":31.57222},{"c":31.63,"h":31.63,"l":31.62,"n":91,"o":31.63,"t":"2026-10-21T18:30:00Z","v":3133,"vw":31.62875},{"c":31.64,"h":31.675,"l":31.61,"n":281,"o":31.625,"t":"2026-10-21T18:35:00Z","v":17428,"vw":31.640067},{"c":31.625,"h":31.65,"l":31.62,"n":230,"o":31.635,"t":"2026-10-21T18:40:00Z","v":8052,"vw":31.634108},{"c":31.585,"h":31.625,"l":31.57,"n":281,"o":31.625,"t":"2026-10-21T18:45:00Z","v":20725,"vw":31.59957},{"c":31.555,"h":31.585,"l":31.5,"n":467,"o":31.585,"t":"2026-10-21T18:50:00Z","v":34979,"vw":31.550824},{"c":31.51,"h":31.57,"l":31.51,"n":342,"o":31.555,"t":"2026-10-21T18:55:00Z","v":29176,"vw":31.529168},{"c":31.475,"h":31.54,"l":31.43,"n":808,"o":31.51,"t":"2026-10-21T19:00:00Z","v":98156,"vw":31.485616},{"c":31.42,"h":31.52,"l":31.4,"n":340,"o":31.46,"t":"2026-10-21T19:05:00Z","v":13568,"vw":31.453133},{"c":31.5,"h":31.52,"l":31.37,"n":496,"o":31.4,"t":"2026-10-21T19:10:00Z","v":37359,"vw":31.453732},{"c":31.39,"h":31.5,"l":31.39,"n":494,"o":31.5,"t":"2026-10-21T19:15:00Z","v":50606,"vw":31.480715},{"c":31.39,"h":31.42,"l":31.34,"n":270,"o":31.39,"t":"2026-10-21T19:20:00Z","v":14369,"vw":31.385755},{"c":31.47,"h":31.48,"l":31.41,"n":231,"o":31.41,"t":"2026-10-21T19:25:00Z","v":7787,"vw":31.461226},{"c":31.47,"h":31.51,"l":31.45,"n":290,"o":31.45,"t":"2026-10-21T19:30:00Z","v":12013,"vw":31.479861},{"c":31.48,"h":31.5,"l":31.45,"n":208,"o":31.47,"t":"2026-10-21T19:35:00Z","v":6980,"vw":31.471019},{"c":31.48,"h":31.54,"l":31.46,"n":426,"o":31.48,"t":"2026-10-21T19:40:00Z","v":30857,"vw":31.492873},{"c":31.431,"h":31.55,"l":31.43,"n":482,"o":31.48,"t":"2026-10-21T19:45:00Z","v":37111,"vw":31.502594},{"c":31.495,"h":31.605,"l":31.44,"n":1057,"o":31.45,"t":"2026-10-21T19:50:00Z","v":101454,"vw":31.546824},{"c":31.43,"h":31.485,"l":31.3906,"n":3382,"o":31.485,"t":"2026-10-21T19:55:00Z","v":320355,"vw":31.443959},{"c":31.43,"h":31.43,"l":31.43,"n":24,"o":31.43,"t":"2026-10-21T20:00:00Z","v":311542,"vw":31.43},{"c":31,"h":31,"l":31,"n":3,"o":31,"t":"2026-10-22T08:00:00Z","v":348,"vw":31},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-10-22T08:10:00Z","v":100,"vw":31},{"c":31.25,"h":31.4,"l":31.25,"n":41,"o":31.4,"t":"2026-10-22T11:00:00Z","v":5232,"vw":31.340772},{"c":31.25,"h":31.25,"l":31.25,"n":13,"o":31.25,"t":"2026-10-22T11:10:00Z","v":1024,"vw":31.25},{"c":31.36,"h":31.36,"l":31.36,"n":12,"o":31.36,"t":"2026-10-22T11:20:00Z","v":584,"vw":31.36},{"c":30.9423,"h":30.9423,"l":30.9423,"n":1,"o":30.9423,"t":"2026-10-22T11:30:00Z","v":130,"vw":30.9423},{"c":31.2,"h":31.41,"l":31.2,"n":19,"o":31.4,"t":"2026-10-22T12:00:00Z","v":1587,"vw":31.366798},{"c":31.2,"h":31.2,"l":31.2,"n":2,"o":31.2,"t":"2026-10-22T12:10:00Z","v":375,"vw":31.2},{"c":31.26,"h":31.45,"l":31.14,"n":52,"o":31.14,"t":"2026-10-22T12:30:00Z","v":3664,"vw":31.220956},{"c":31.08,"h":31.08,"l":31,"n":8,"o":31,"t":"2026-10-22T12:35:00Z","v":735,"vw":31.022956},{"c":31.44,"h":31.44,"l":31.44,"n":10,"o":31.44,"t":"2026-10-22T12:50:00Z","v":112,"vw":31.44},{"c":31.1,"h":31.1,"l":31.1,"n":1,"o":31.1,"t":"2026-10-22T13:15:00Z","v":100,"vw":31.1},{"c":31.315,"h":31.315,"l":30.945,"n":92,"o":31.07,"t":"2026-10-22T13:30:00Z","v":15907,"vw":31.070127},{"c":31.52,"h":31.52,"l":31.16,"n":127,"o":31.3,"t":"2026-10-22T13:35:00Z","v":10430,"vw":31.33123},{"c":31.52,"h":31.52,"l":31.485,"n":25,"o":31.52,"t":"2026-10-22T13:40:00Z","v":702,"vw":31.503889},{"c":31.655,"h":31.655,"l":31.365,"n":122,"o":31.58,"t":"2026-10-22T13:45:00Z","v":9484,"vw":31.535661},{"c":31.7,"h":31.75,"l":31.59,"n":145,"o":31.61,"t":"2026-10-22T13:50:00Z","v":10920,"vw":31.685685},{"c":31.81,"h":31.9,"l":31.754,"n":81,"o":31.76,"t":"2026-10-22T13:55:00Z","v":3832,"vw":31.828493},{"c":31.73,"h":31.91,"l":31.73,"n":62,"o":31.9,"t":"2026-10-22T14:00:00Z","v":2572,"vw":31.834118}],"history":[{"c":11.86,"h":12.0375,"l":11.51,"n":7001,"o":11.9,"t":"2024-10-21T04:00:00Z","v":652913,"vw":11.853145},{"c":12.24,"h":12.34,"l":11.77,"n":11791,"o":11.88,"t":"2024-10-22T04:00:00Z","v":1261571,"vw":12.133579},{"c":12.3,"h":12.61,"l":12.111,"n":12072,"o":12.3,"t":"2024-10-23T04:00:00Z","v":835305,"vw":12.325592},{"c":12.01,"h":12.57,"l":11.7,"n":10784,"o":12.32,"t":"2024-10-24T04:00:00Z","v":2404455,"vw":12.183961},{"c":11.97,"h":12.55,"l":11.86,"n":5844,"o":12.19,"t":"2024-10-25T04:00:00Z","v":343650,"vw":12.036063},{"c":11.89,"h":12.46,"l":11.82,"n":10389,"o":12.15,"t":"2024-10-28T04:00:00Z","v":910787,"vw":12.151558},{"c":12,"h":12.26,"l":11.72,"n":10259,"o":11.72,"t":"2024-10-29T04:00:00Z","v":760422,"vw":12.043369},{"c":12.01,"h":12.3,"l":11.89,"n":6977,"o":11.91,"t":"2024-10-30T04:00:00Z","v":571872,"vw":12.104382},{"c":11.49,"h":11.9319,"l":11.45,"n":7257,"o":11.9,"t":"2024-10-31T04:00:00Z","v":767573,"vw":11.631201},{"c":11.72,"h":12.1,"l":11.28,"n":9127,"o":11.58,"t":"2024-11-01T04:00:00Z","v":812454,"vw":11.625948},{"c":11.87,"h":12.2,"l":11.34,"n":8062,"o":11.56,"t":"2024-11-04T05:00:00Z","v":825159,"vw":11.923279},{"c":9.99,"h":11.98,"l":9.3702,"n":37706,"o":11.84,"t":"2024-11-05T05:00:00Z","v":5309805,"vw":9.945579},{"c":10.48,"h":10.96,"l":10.34,"n":18112,"o":10.43,"t":"2024-11-06T05:00:00Z","v":1610178,"vw":10.607144},{"c":10.05,"h":10.46,"l":9.89,"n":9490,"o":10.44,"t":"2024-11-07T05:00:00Z","v":779262,"vw":10.137732},{"c":10.21,"h":10.395,"l":9.9424,"n":11309,"o":10.06,"t":"2024-11-08T05:00:00Z","v":1239613,"vw":10.162121},{"c":10.4,"h":10.8,"l":10.27,"n":13206,"o":10.39,"t":"2024-11-11T05:00:00Z","v":1409131,"vw":10.528293},{"c":10.38,"h":10.51,"l":9.97,"n":10505,"o":10.22,"t":"2024-11-12T05:00:00Z","v":1166348,"vw":10.328366},{"c":10.4,"h":11.16,"l":10.38,"n":18092,"o":10.38,"t":"2024-11-13T05:00:00Z","v":2608812,"vw":10.836584},{"c":9.65,"h":10.49,"l":9.65,"n":12248,"o":10.435,"t":"2024-11-14T05:00:00Z","v":831370,"vw":9.877346},{"c":8.9,"h":9.67,"l":8.83,"n":15323,"o":9.67,"t":"2024-11-15T05:00:00Z","v":1319289,"vw":9.002702},{"c":8.99,"h":9.075,"l":8.56,"n":14593,"o":8.9,"t":"2024-11-18T05:00:00Z","v":2865252,"vw":8.905758},{"c":9.06,"h":9.18,"l":8.83,"n":12803,"o":8.98,"t":"2024-11-19T05:00:00Z","v":1482325,"vw":8.990651},{"c":9.08,"h":9.3,"l":8.93,"n":12094,"o":9.05,"t":"2024-11-20T05:00:00Z","v":1934643,"vw":9.089198},{"c":8.98,"h":9.27,"l":8.95,"n":9303,"o":9.12,"t":"2024-11-21T05:00:00Z","v":859694,"vw":9.06383},{"c":9.13,"h":9.3,"l":8.88,"n":8154,"o":8.97,"t":"2024-11-22T05:00:00Z","v":724997,"vw":9.13243},{"c":9.19,"h":9.6,"l":9.17,"n":10330,"o":9.23,"t":"2024-11-25T05:00:00Z","v":953766,"vw":9.299643},{"c":9.625,"h":9.7,"l":9.06,"n":10650,"o":9.19,"t":"2024-11-26T05:00:00Z","v":827329,"vw":9.386546},{"c":9.58,"h":9.99,"l":9.45,"n":11357,"o":9.73,"t":"2024-11-27T05:00:00Z","v":2168680,"vw":9.606046},{"c":9.51,"h":9.75,"l":9.27,"n":4928,"o":9.53,"t":"2024-11-29T05:00:00Z","v":945708,"vw":9.421773},{"c":9.47,"h":9.715,"l":9.37,"n":11554,"o":9.52,"t":"2024-12-02T05:00:00Z","v":941228,"vw":9.476721},{"c":9.19,"h":9.495,"l":9,"n":10471,"o":9.45,"t":"2024-12-03T05:00:00Z","v":2266043,"vw":9.126463},{"c":9.21,"h":9.345,"l":9.07,"n":13584,"o":9.09,"t":"2024-12-04T05:00:00Z","v":1452765,"vw":9.258806},{"c":8.99,"h":9.32,"l":8.93,"n":11597,"o":9.2,"t":"2024-12-05T05:00:00Z","v":1632784,"vw":9.064221},{"c":8.89,"h":9.18,"l":8.89,"n":12778,"o":9.01,"t":"2024-12-06T05:00:00Z","v":1834030,"vw":9.022841},{"c":9.67,"h":10.5451,"l":8.16,"n":33938,"o":8.16,"t":"2024-12-09T05:00:00Z","v":6477502,"vw":9.744743},{"c":9.5,"h":9.875,"l":9.36,"n":12296,"o":9.66,"t":"2024-12-10T05:00:00Z","v":1172333,"vw":9.575846},{"c":9.27,"h":9.28,"l":8.3901,"n":14445,"o":8.77,"t":"2024-12-11T05:00:00Z","v":2151567,"vw":9.01951},{"c":8.34,"h":9.26,"l":8.2201,"n":13801,"o":9.26,"t":"2024-12-12T05:00:00Z","v":3980501,"vw":8.634723},{"c":8.15,"h":8.355,"l":8.1,"n":10234,"o":8.31,"t":"2024-12-13T05:00:00Z","v":825887,"vw":8.211176},{"c":8.26,"h":8.555,"l":7.94,"n":12404,"o":8.12,"t":"2024-12-16T05:00:00Z","v":1915070,"vw":8.351111},{"c":8.19,"h":8.36,"l":8.09,"n":8597,"o":8.26,"t":"2024-12-17T05:00:00Z","v":649856,"vw":8.198561},{"c":7.64,"h":8.3,"l":7.295,"n":16280,"o":8.26,"t":"2024-12-18T05:00:00Z","v":1506562,"vw":7.725134},{"c":7.8,"h":7.92,"l":7.37,"n":15433,"o":7.65,"t":"2024-12-19T05:00:00Z","v":1573735,"vw":7.776741},{"c":7.84,"h":8.06,"l":7.68,"n":13725,"o":7.71,"t":"2024-12-20T05:00:00Z","v":2668265,"vw":7.83786},{"c":7.76,"h":7.9336,"l":7.42,"n":15677,"o":7.81,"t":"2024-12-23T05:00:00Z","v":1318259,"vw":7.67501},{"c":7.86,"h":7.88,"l":7.62,"n":6324,"o":7.75,"t":"2024-12-24T05:00:00Z","v":537249,"vw":7.782058},{"c":7.87,"h":7.895,"l":7.655,"n":7761,"o":7.79,"t":"2024-12-26T05:00:00Z","v":835523,"vw":7.794796},{"c":7.74,"h":7.86,"l":7.6,"n":8071,"o":7.78,"t":"2024-12-27T05:00:00Z","v":927724,"vw":7.73598},{"c":7.71,"h":7.7495,"l":7.45,"n":10155,"o":7.67,"t":"2024-12-30T05:00:00Z","v":1011364,"vw":7.629589},{"c":7.8,"h":7.82,"l":7.39,"n":8917,"o":7.78,"t":"2024-12-31T05:00:00Z","v":1698682,"vw":7.714899},{"c":7.8,"h":8.01,"l":7.63,"n":13165,"o":7.9,"t":"2025-01-02T05:00:00Z","v":1200245,"vw":7.779716},{"c":7.88,"h":8.2,"l":7.72,"n":9627,"o":7.87,"t":"2025-01-03T05:00:00Z","v":1270971,"vw":7.978096},{"c":8.06,"h":8.57,"l":7.91,"n":11383,"o":7.92,"t":"2025-01-06T05:00:00Z","v":1025412,"vw":8.183373},{"c":8.25,"h":8.38,"l":8.03,"n":9968,"o":8.07,"t":"2025-01-07T05:00:00Z","v":896025,"vw":8.241034},{"c":8.11,"h":8.44,"l":8.05,"n":11151,"o":8.2,"t":"2025-01-08T05:00:00Z","v":1150209,"vw":8.160713},{"c":7.84,"h":7.97,"l":7.67,"n":15705,"o":7.9,"t":"2025-01-10T05:00:00Z","v":1775139,"vw":7.827761},{"c":7.57,"h":7.82,"l":6.6,"n":20606,"o":7.79,"t":"2025-01-13T05:00:00Z","v":2447433,"vw":7.257164},{"c":7.37,"h":7.7,"l":7.19,"n":14674,"o":7.61,"t":"2025-01-14T05:00:00Z","v":2030578,"vw":7.473069},{"c":8.12,"h":8.72,"l":7.8,"n":20559,"o":8,"t":"2025-01-15T05:00:00Z","v":2743644,"vw":8.143039},{"c":8.13,"h":8.44,"l":8,"n":17118,"o":8.17,"t":"2025-01-16T05:00:00Z","v":2001520,"vw":8.177332},{"c":8.03,"h":8.3029,"l":7.835,"n":11297,"o":8.24,"t":"2025-01-17T05:00:00Z","v":1160620,"vw":7.995254},{"c":8.2,"h":8.24,"l":7.7428,"n":15088,"o":8.05,"t":"2025-01-21T05:00:00Z","v":1474403,"vw":8.070565},{"c":8.2,"h":8.33,"l":8.1,"n":11811,"o":8.28,"t":"2025-01-22T05:00:00Z","v":1015994,"vw":8.220585},{"c":8.89,"h":9.03,"l":7.9,"n":16291,"o":8.15,"t":"2025-01-23T05:00:00Z","v":2219651,"vw":8.459892},{"c":8.35,"h":8.93,"l":8.235,"n":13052,"o":8.83,"t":"2025-01-24T05:00:00Z","v":1441635,"vw":8.479188},{"c":8.47,"h":8.72,"l":8.3,"n":15048,"o":8.49,"t":"2025-01-27T05:00:00Z","v":1764319,"vw":8.511005},{"c":8.93,"h":9.015,"l":8.2769,"n":11199,"o":8.49,"t":"2025-01-28T05:00:00Z","v":1834779,"vw":8.639579},{"c":9.3,"h":9.46,"l":8.84,"n":12524,"o":8.84,"t":"2025-01-29T05:00:00Z","v":1422563,"vw":9.229958},{"c":9.62,"h":10.15,"l":9.55,"n":15380,"o":9.67,"t":"2025-01-30T05:00:00Z","v":1518647,"vw":9.82421},{"c":9.31,"h":9.79,"l":8.9901,"n":17504,"o":9.79,"t":"2025-01-31T05:00:00Z","v":1965786,"vw":9.410504},{"c":8.99,"h":9.25,"l":8.9306,"n":12848,"o":9.25,"t":"2025-02-03T05:00:00Z","v":1076805,"vw":9.030682},{"c":9.25,"h":9.295,"l":8.94,"n":9084,"o":8.96,"t":"2025-02-04T05:00:00Z","v":990895,"vw":9.132558},{"c":9.66,"h":9.93,"l":9.14,"n":9265,"o":9.26,"t":"2025-02-05T05:00:00Z","v":1207764,"vw":9.680147},{"c":9.17,"h":9.72,"l":9.04,"n":8518,"o":9.63,"t":"2025-02-06T05:00:00Z","v":3889787,"vw":9.30237},{"c":8.74,"h":9.28,"l":8.72,"n":8827,"o":9.14,"t":"2025-02-07T05:00:00Z","v":726852,"vw":8.86541},{"c":8.76,"h":8.955,"l":8.63,"n":9024,"o":8.78,"t":"2025-02-10T05:00:00Z","v":787591,"vw":8.764492},{"c":8.42,"h":8.755,"l":8.06,"n":10379,"o":8.62,"t":"2025-02-11T05:00:00Z","v":1281723,"vw":8.373559},{"c":8.14,"h":8.3424,"l":7.96,"n":12480,"o":8.24,"t":"2025-02-12T05:00:00Z","v":1260977,"vw":8.117335},{"c":8.18,"h":8.25,"l":7.96,"n":8889,"o":8.16,"t":"2025-02-13T05:00:00Z","v":857948,"vw":8.133153},{"c":8.03,"h":8.37,"l":7.98,"n":8336,"o":8.24,"t":"2025-02-14T05:00:00Z","v":841409,"vw":8.037324},{"c":8.1,"h":8.285,"l":7.95,"n":8779,"o":7.99,"t":"2025-02-18T05:00:00Z","v":770438,"vw":8.063687},{"c":8.08,"h":8.16,"l":7.96,"n":9221,"o":8.01,"t":"2025-02-19T05:00:00Z","v":574884,"vw":8.073368},{"c":8.09,"h":8.14,"l":7.88,"n":8676,"o":8.14,"t":"2025-02-20T05:00:00Z","v":615023,"vw":8.029372},{"c":8,"h":8.23,"l":7.89,"n":8125,"o":8.18,"t":"2025-02-21T05:00:00Z","v":963166,"vw":8.000486},{"c":7.46,"h":8,"l":7.45,"n":11478,"o":8,"t":"2025-02-24T05:00:00Z","v":1304394,"vw":7.575119},{"c":6.99,"h":7.47,"l":6.84,"n":16528,"o":7.44,"t":"2025-02-25T05:00:00Z","v":2510458,"vw":7.046777},{"c":6.71,"h":7.24,"l":6.56,"n":13297,"o":7.22,"t":"2025-02-26T05:00:00Z","v":1604066,"vw":6.870465},{"c":6.99,"h":7.35,"l":6.68,"n":12328,"o":6.74,"t":"2025-02-27T05:00:00Z","v":2772725,"vw":7.132923},{"c":7.53,"h":7.56,"l":6.92,"n":12993,"o":6.97,"t":"2025-02-28T05:00:00Z","v":1834056,"vw":7.423796},{"c":7,"h":7.63,"l":6.99,"n":14459,"o":7.55,"t":"2025-03-03T05:00:00Z","v":1494690,"vw":7.157381},{"c":7.17,"h":7.28,"l":6.785,"n":10857,"o":6.9,"t":"2025-03-04T05:00:00Z","v":1005810,"vw":7.091594},{"c":7.67,"h":7.76,"l":7.18,"n":10205,"o":7.23,"t":"2025-03-05T05:00:00Z","v":1309510,"vw":7.580508},{"c":7.41,"h":7.71,"l":7.28,"n":7382,"o":7.55,"t":"2025-03-06T05:00:00Z","v":659771,"vw":7.455749},{"c":7.01,"h":7.48,"l":6.9,"n":10009,"o":7.45,"t":"2025-03-07T05:00:00Z","v":972138,"vw":7.107732},{"c":6.85,"h":7.03,"l":6.6,"n":10958,"o":6.86,"t":"2025-03-10T04:00:00Z","v":1141594,"vw":6.829885},{"c":7.24,"h":7.28,"l":6.61,"n":11787,"o":6.83,"t":"2025-03-11T04:00:00Z","v":1227838,"vw":7.002315},{"c":7.59,"h":7.76,"l":7.3,"n":9424,"o":7.33,"t":"2025-03-12T04:00:00Z","v":754904,"vw":7.584836},{"c":7.29,"h":7.87,"l":7.2,"n":10975,"o":7.55,"t":"2025-03-13T04:00:00Z","v":1234999,"vw":7.44684},{"c":7.14,"h":7.5,"l":7.071,"n":9015,"o":7.38,"t":"2025-03-14T04:00:00Z","v":633139,"vw":7.213114},{"c":7.39,"h":7.485,"l":6.95,"n":11038,"o":7.13,"t":"2025-03-17T04:00:00Z","v":953745,"vw":7.265634},{"c":7.25,"h":7.4,"l":7.17,"n":8375,"o":7.24,"t":"2025-03-18T04:00:00Z","v":694230,"vw":7.271103},{"c":7.385,"h":7.485,"l":7.2,"n":6475,"o":7.23,"t":"2025-03-19T04:00:00Z","v":532565,"vw":7.372684},{"c":7.29,"h":7.405,"l":7.27,"n":6652,"o":7.27,"t":"2025-03-20T04:00:00Z","v":496358,"vw":7.327868},{"c":7.16,"h":7.3321,"l":7.12,"n":7341,"o":7.23,"t":"2025-03-21T04:00:00Z","v":1663460,"vw":7.188312},{"c":7.4,"h":7.42,"l":7.05,"n":7823,"o":7.25,"t":"2025-03-24T04:00:00Z","v":897859,"vw":7.27286},{"c":6.9,"h":7.49,"l":6.81,"n":8502,"o":7.41,"t":"2025-03-25T04:00:00Z","v":717751,"vw":6.979534},{"c":6.47,"h":6.935,"l":6.31,"n":13809,"o":6.9,"t":"2025-03-26T04:00:00Z","v":2880336,"vw":6.483704},{"c":6.61,"h":6.78,"l":6.455,"n":7855,"o":6.52,"t":"2025-03-27T04:00:00Z","v":923629,"vw":6.611241},{"c":6.48,"h":6.69,"l":6.31,"n":7032,"o":6.63,"t":"2025-03-28T04:00:00Z","v":1852399,"vw":6.455372},{"c":5.99,"h":6.44,"l":5.89,"n":15095,"o":6.24,"t":"2025-03-31T04:00:00Z","v":2180260,"vw":6.028455},{"c":5.79,"h":6.015,"l":5.55,"n":17376,"o":6.01,"t":"2025-04-01T04:00:00Z","v":1749653,"vw":5.778877},{"c":5.72,"h":5.93,"l":5.48,"n":17064,"o":5.73,"t":"2025-04-02T04:00:00Z","v":1701361,"vw":5.728232},{"c":5.33,"h":5.6,"l":5.3,"n":11873,"o":5.39,"t":"2025-04-03T04:00:00Z","v":1132453,"vw":5.392877},{"c":4.77,"h":5.23,"l":4.62,"n":15063,"o":5.15,"t":"2025-04-04T04:00:00Z","v":2063208,"vw":4.802023},{"c":4.58,"h":4.86,"l":4.25,"n":19075,"o":4.55,"t":"2025-04-07T04:00:00Z","v":3031699,"vw":4.448896},{"c":4.14,"h":5.11,"l":4.11,"n":12210,"o":4.85,"t":"2025-04-08T04:00:00Z","v":1590739,"vw":4.367265},{"c":4.46,"h":4.54,"l":3.72,"n":12816,"o":4.01,"t":"2025-04-09T04:00:00Z","v":1968222,"vw":4.220452},{"c":4.02,"h":4.33,"l":3.885,"n":18283,"o":4.22,"t":"2025-04-10T04:00:00Z","v":2096439,"vw":4.031461},{"c":4.26,"h":4.28,"l":3.92,"n":12604,"o":4.01,"t":"2025-04-11T04:00:00Z","v":1220091,"vw":4.163537},{"c":4.58,"h":4.62,"l":4.27,"n":10738,"o":4.39,"t":"2025-04-14T04:00:00Z","v":1417847,"vw":4.499061},{"c":4.87,"h":4.97,"l":4.53,"n":14397,"o":4.53,"t":"2025-04-15T04:00:00Z","v":1993355,"vw":4.811416},{"c":4.27,"h":5.09,"l":4.115,"n":17411,"o":4.78,"t":"2025-04-16T04:00:00Z","v":2330566,"vw":4.346651},{"c":4.37,"h":4.4,"l":4.195,"n":9347,"o":4.25,"t":"2025-04-17T04:00:00Z","v":1155841,"vw":4.304149},{"c":4.3,"h":4.43,"l":4.2,"n":8793,"o":4.29,"t":"2025-04-21T04:00:00Z","v":957376,"vw":4.287639},{"c":4.34,"h":4.405,"l":4.24,"n":9964,"o":4.38,"t":"2025-04-22T04:00:00Z","v":1111710,"vw":4.341044},{"c":4.47,"h":4.64,"l":4.44,"n":8381,"o":4.49,"t":"2025-04-23T04:00:00Z","v":877698,"vw":4.487946},{"c":4.51,"h":4.62,"l":4.39,"n":8088,"o":4.47,"t":"2025-04-24T04:00:00Z","v":902577,"vw":4.486234},{"c":4.64,"h":4.685,"l":4.305,"n":8916,"o":4.43,"t":"2025-04-25T04:00:00Z","v":1027115,"vw":4.506039},{"c":4.91,"h":4.935,"l":4.65,"n":7026,"o":4.65,"t":"2025-04-28T04:00:00Z","v":1827376,"vw":4.823551},{"c":5.02,"h":5.1,"l":4.82,"n":8245,"o":4.89,"t":"2025-04-29T04:00:00Z","v":1461872,"vw":5.030928},{"c":5.21,"h":5.27,"l":4.88,"n":12612,"o":4.99,"t":"2025-04-30T04:00:00Z","v":1679574,"vw":5.166048},{"c":5.63,"h":5.64,"l":5.055,"n":11125,"o":5.22,"t":"2025-05-01T04:00:00Z","v":1277041,"vw":5.435304},{"c":5.87,"h":5.89,"l":5.65,"n":9800,"o":5.71,"t":"2025-05-02T04:00:00Z","v":1011472,"vw":5.791901},{"c":5.57,"h":5.875,"l":5.525,"n":12855,"o":5.86,"t":"2025-05-05T04:00:00Z","v":1452278,"vw":5.694827},{"c":4.7,"h":5.74,"l":4.68,"n":14521,"o":5.47,"t":"2025-05-06T04:00:00Z","v":1246070,"vw":5.002928},{"c":4.72,"h":4.88,"l":4.555,"n":12997,"o":4.65,"t":"2025-05-07T04:00:00Z","v":1151669,"vw":4.724681},{"c":4.98,"h":5.1,"l":4.5505,"n":10757,"o":4.72,"t":"2025-05-08T04:00:00Z","v":1050109,"vw":4.936525},{"c":4.81,"h":5.14,"l":4.81,"n":7651,"o":4.98,"t":"2025-05-09T04:00:00Z","v":708717,"vw":4.897042},{"c":5.13,"h":5.3,"l":5.07,"n":9752,"o":5.07,"t":"2025-05-12T04:00:00Z","v":796314,"vw":5.162232},{"c":4.99,"h":5.16,"l":4.82,"n":8914,"o":5.15,"t":"2025-05-13T04:00:00Z","v":841223,"vw":4.972942},{"c":4.88,"h":5.17,"l":4.74,"n":10623,"o":5,"t":"2025-05-14T04:00:00Z","v":894984,"vw":4.865139},{"c":4.77,"h":4.94,"l":4.73,"n":6596,"o":4.91,"t":"2025-05-15T04:00:00Z","v":725447,"vw":4.820261},{"c":4.88,"h":4.925,"l":4.71,"n":5957,"o":4.78,"t":"2025-05-16T04:00:00Z","v":632183,"vw":4.859736},{"c":4.98,"h":4.995,"l":4.55,"n":8807,"o":4.73,"t":"2025-05-19T04:00:00Z","v":719482,"vw":4.879423},{"c":5.31,"h":5.34,"l":4.89,"n":7399,"o":4.96,"t":"2025-05-20T04:00:00Z","v":597393,"vw":5.188414},{"c":4.98,"h":5.3,"l":4.955,"n":11150,"o":5.2,"t":"2025-05-21T04:00:00Z","v":2059751,"vw":5.164334},{"c":4.95,"h":5.06,"l":4.82,"n":14515,"o":4.88,"t":"2025-05-22T04:00:00Z","v":1758674,"vw":4.979315},{"c":4.82,"h":4.98,"l":4.75,"n":11120,"o":4.77,"t":"2025-05-23T04:00:00Z","v":884991,"vw":4.855889},{"c":4.88,"h":4.985,"l":4.8,"n":11584,"o":4.9,"t":"2025-05-27T04:00:00Z","v":1584041,"vw":4.90882},{"c":4.88,"h":4.955,"l":4.795,"n":12156,"o":4.89,"t":"2025-05-28T04:00:00Z","v":1021121,"vw":4.882136},{"c":5.51,"h":5.52,"l":5.03,"n":22443,"o":5.09,"t":"2025-05-29T04:00:00Z","v":3185900,"vw":5.320794},{"c":5.44,"h":5.68,"l":5.14,"n":18071,"o":5.4,"t":"2025-05-30T04:00:00Z","v":2296259,"vw":5.358315},{"c":5.61,"h":6.1,"l":5.1,"n":26032,"o":5.77,"t":"2025-06-02T04:00:00Z","v":3426841,"vw":5.418725},{"c":5.79,"h":5.97,"l":5.41,"n":13328,"o":5.6,"t":"2025-06-03T04:00:00Z","v":1849365,"vw":5.793544},{"c":5.64,"h":5.8,"l":5.54,"n":11321,"o":5.75,"t":"2025-06-04T04:00:00Z","v":843571,"vw":5.650321},{"c":5.99,"h":6.025,"l":5.485,"n":13620,"o":5.57,"t":"2025-06-05T04:00:00Z","v":2755507,"vw":5.805182},{"c":6.8,"h":6.99,"l":6.11,"n":20633,"o":6.11,"t":"2025-06-06T04:00:00Z","v":2720611,"vw":6.758331},{"c":6.9,"h":7.07,"l":6.59,"n":20039,"o":6.99,"t":"2025-06-09T04:00:00Z","v":2221423,"vw":6.812283},{"c":7.42,"h":7.64,"l":6.91,"n":18693,"o":6.91,"t":"2025-06-10T04:00:00Z","v":2726840,"vw":7.415183},{"c":7.26,"h":7.61,"l":7.04,"n":16807,"o":7.36,"t":"2025-06-11T04:00:00Z","v":2531647,"vw":7.306588},{"c":7.22,"h":7.355,"l":6.972,"n":19562,"o":7.13,"t":"2025-06-12T04:00:00Z","v":2013109,"vw":7.149248},{"c":7.08,"h":7.285,"l":6.8834,"n":12641,"o":7.03,"t":"2025-06-13T04:00:00Z","v":1513848,"vw":7.074116},{"c":7.49,"h":7.52,"l":6.95,"n":17689,"o":7.24,"t":"2025-06-16T04:00:00Z","v":1783056,"vw":7.322831},{"c":7.62,"h":7.825,"l":7.35,"n":17352,"o":7.35,"t":"2025-06-17T04:00:00Z","v":2150380,"vw":7.617976},{"c":7.24,"h":7.715,"l":7.22,"n":20047,"o":7.55,"t":"2025-06-18T04:00:00Z","v":3096693,"vw":7.433648},{"c":7.23,"h":7.45,"l":6.93,"n":13161,"o":7.3,"t":"2025-06-20T04:00:00Z","v":4013596,"vw":7.209003},{"c":7.26,"h":7.31,"l":6.92,"n":12392,"o":7.23,"t":"2025-06-23T04:00:00Z","v":1428615,"vw":7.134264},{"c":7.24,"h":7.405,"l":6.94,"n":15492,"o":7.35,"t":"2025-06-24T04:00:00Z","v":3124920,"vw":7.248371},{"c":7.07,"h":7.31,"l":7.04,"n":10827,"o":7.27,"t":"2025-06-25T04:00:00Z","v":1509602,"vw":7.122061},{"c":7.33,"h":7.5,"l":7.03,"n":13644,"o":7.1,"t":"2025-06-26T04:00:00Z","v":2225398,"vw":7.262891},{"c":7.1,"h":7.475,"l":7.074,"n":15770,"o":7.34,"t":"2025-06-27T04:00:00Z","v":5322407,"vw":7.20102},{"c":7.18,"h":7.475,"l":7.145,"n":13979,"o":7.26,"t":"2025-06-30T04:00:00Z","v":1985002,"vw":7.256446},{"c":7.22,"h":7.465,"l":7.07,"n":16592,"o":7.18,"t":"2025-07-01T04:00:00Z","v":2324252,"vw":7.217554},{"c":7.41,"h":7.68,"l":7.175,"n":13554,"o":7.25,"t":"2025-07-02T04:00:00Z","v":1778591,"vw":7.452613},{"c":7.58,"h":7.73,"l":7.27,"n":12362,"o":7.49,"t":"2025-07-03T04:00:00Z","v":1862978,"vw":7.533793},{"c":9.35,"h":10.23,"l":8.8,"n":156110,"o":8.97,"t":"2025-07-07T04:00:00Z","v":31658895,"vw":9.696977},{"c":9.78,"h":10.08,"l":9.13,"n":47389,"o":9.65,"t":"2025-07-08T04:00:00Z","v":6711286,"vw":9.727391},{"c":10.4,"h":10.935,"l":9.25,"n":77695,"o":9.64,"t":"2025-07-09T04:00:00Z","v":11754320,"vw":10.204561},{"c":10.85,"h":11.3,"l":10.435,"n":37926,"o":10.49,"t":"2025-07-10T04:00:00Z","v":6148846,"vw":10.929993},{"c":10.98,"h":11.325,"l":10.64,"n":28999,"o":10.67,"t":"2025-07-11T04:00:00Z","v":3397466,"vw":11.021474},{"c":11.09,"h":11.18,"l":10.65,"n":26615,"o":10.93,"t":"2025-07-14T04:00:00Z","v":3681652,"vw":10.989273},{"c":11.5,"h":11.59,"l":10.8,"n":25108,"o":11.59,"t":"2025-07-15T04:00:00Z","v":3634513,"vw":11.19681},{"c":11.86,"h":11.975,"l":11.6,"n":22828,"o":11.65,"t":"2025-07-16T04:00:00Z","v":2383525,"vw":11.829058},{"c":12.2,"h":12.515,"l":11.7901,"n":29421,"o":11.84,"t":"2025-07-17T04:00:00Z","v":3677668,"vw":12.20247},{"c":12.49,"h":12.95,"l":12.31,"n":35150,"o":12.47,"t":"2025-07-18T04:00:00Z","v":3680065,"vw":12.576906},{"c":12.3,"h":12.97,"l":11.93,"n":22973,"o":12.75,"t":"2025-07-21T04:00:00Z","v":2025863,"vw":12.344315},{"c":12.45,"h":12.74,"l":12.012,"n":27730,"o":12.05,"t":"2025-07-22T04:00:00Z","v":3469750,"vw":12.466036},{"c":12.37,"h":12.79,"l":12.35,"n":25167,"o":12.52,"t":"2025-07-23T04:00:00Z","v":2954485,"vw":12.533201},{"c":12.19,"h":12.55,"l":12.035,"n":21512,"o":12.42,"t":"2025-07-24T04:00:00Z","v":2005078,"vw":12.212319},{"c":12.07,"h":12.205,"l":11.84,"n":22547,"o":12.15,"t":"2025-07-25T04:00:00Z","v":1763767,"vw":12.04952},{"c":12.09,"h":12.415,"l":12.01,"n":14608,"o":12.15,"t":"2025-07-28T04:00:00Z","v":1276704,"vw":12.143823},{"c":11.84,"h":12.19,"l":11.68,"n":14929,"o":12.18,"t":"2025-07-29T04:00:00Z","v":1134609,"vw":11.83217},{"c":11.53,"h":12.28,"l":11.51,"n":24271,"o":12.08,"t":"2025-07-30T04:00:00Z","v":1934150,"vw":11.708557},{"c":11.42,"h":11.635,"l":11.21,"n":22955,"o":11.48,"t":"2025-07-31T04:00:00Z","v":2703745,"vw":11.450813},{"c":11.4,"h":11.64,"l":11.1001,"n":17113,"o":11.32,"t":"2025-08-01T04:00:00Z","v":1474464,"vw":11.454224},{"c":12.05,"h":12.07,"l":11.26,"n":12247,"o":11.46,"t":"2025-08-04T04:00:00Z","v":1037347,"vw":11.813367},{"c":11.36,"h":12.02,"l":11.33,"n":26219,"o":12.02,"t":"2025-08-05T04:00:00Z","v":2486100,"vw":11.548373},{"c":10.97,"h":11.205,"l":10.745,"n":20414,"o":11.05,"t":"2025-08-06T04:00:00Z","v":1743062,"vw":10.95037},{"c":10.86,"h":10.97,"l":10.38,"n":19656,"o":10.87,"t":"2025-08-07T04:00:00Z","v":1732058,"vw":10.729145},{"c":10.96,"h":11.2391,"l":10.7,"n":15774,"o":10.94,"t":"2025-08-08T04:00:00Z","v":1332389,"vw":10.921834},{"c":10.93,"h":10.97,"l":10.72,"n":11602,"o":10.92,"t":"2025-08-11T04:00:00Z","v":919786,"vw":10.858022},{"c":11.55,"h":11.575,"l":10.98,"n":16713,"o":10.99,"t":"2025-08-12T04:00:00Z","v":1120511,"vw":11.44642},{"c":11.98,"h":12.21,"l":11.58,"n":19086,"o":11.7,"t":"2025-08-13T04:00:00Z","v":1613541,"vw":12.014943},{"c":11.71,"h":11.94,"l":11.41,"n":14107,"o":11.73,"t":"2025-08-14T04:00:00Z","v":1261022,"vw":11.664336},{"c":11.89,"h":12.0499,"l":11.63,"n":11519,"o":11.76,"t":"2025-08-15T04:00:00Z","v":984753,"vw":11.826967},{"c":12.11,"h":12.298,"l":11.775,"n":13834,"o":11.86,"t":"2025-08-18T04:00:00Z","v":1464631,"vw":12.12592},{"c":11.76,"h":12.05,"l":11.575,"n":11888,"o":11.97,"t":"2025-08-19T04:00:00Z","v":867319,"vw":11.741432},{"c":11.865,"h":11.98,"l":11.53,"n":8609,"o":11.76,"t":"2025-08-20T04:00:00Z","v":844333,"vw":11.831389},{"c":11.77,"h":12.1,"l":11.62,"n":9631,"o":11.76,"t":"2025-08-21T04:00:00Z","v":814232,"vw":11.812367},{"c":12.12,"h":12.44,"l":11.81,"n":12487,"o":11.91,"t":"2025-08-22T04:00:00Z","v":1148287,"vw":12.186321},{"c":11.79,"h":12.47,"l":11.77,"n":10601,"o":12.47,"t":"2025-08-25T04:00:00Z","v":811093,"vw":11.960177},{"c":12.23,"h":12.35,"l":11.8,"n":9561,"o":11.8,"t":"2025-08-26T04:00:00Z","v":1173300,"vw":12.222018},{"c":12.37,"h":12.398,"l":12.13,"n":9720,"o":12.16,"t":"2025-08-27T04:00:00Z","v":601217,"vw":12.296678},{"c":12.08,"h":12.84,"l":12,"n":11695,"o":12.45,"t":"2025-08-28T04:00:00Z","v":1092188,"vw":12.261989},{"c":12.08,"h":12.21,"l":11.8804,"n":10405,"o":12.08,"t":"2025-08-29T04:00:00Z","v":862904,"vw":11.997311},{"c":12,"h":12.28,"l":11.87,"n":17430,"o":11.95,"t":"2025-09-02T04:00:00Z","v":1354650,"vw":12.069632},{"c":13.08,"h":13.5,"l":12.24,"n":22347,"o":12.27,"t":"2025-09-03T04:00:00Z","v":3582682,"vw":13.011951},{"c":12.94,"h":13.23,"l":12.835,"n":14018,"o":13.1,"t":"2025-09-04T04:00:00Z","v":1298717,"vw":12.9556},{"c":13.05,"h":13.16,"l":12.77,"n":16323,"o":13,"t":"2025-09-05T04:00:00Z","v":1846847,"vw":13.022894},{"c":12.68,"h":13.1,"l":12.495,"n":16064,"o":13.075,"t":"2025-09-08T04:00:00Z","v":1141813,"vw":12.679823},{"c":12.82,"h":12.99,"l":12.56,"n":11564,"o":12.75,"t":"2025-09-09T04:00:00Z","v":1664555,"vw":12.777779},{"c":12.75,"h":12.92,"l":12.6001,"n":10436,"o":12.85,"t":"2025-09-10T04:00:00Z","v":4896910,"vw":12.732908},{"c":12.81,"h":12.85,"l":12.645,"n":15619,"o":12.7,"t":"2025-09-11T04:00:00Z","v":1994406,"vw":12.757567},{"c":12.66,"h":13.1288,"l":12.28,"n":17557,"o":12.845,"t":"2025-09-12T04:00:00Z","v":1784374,"vw":12.73429},{"c":12.41,"h":12.81,"l":12.35,"n":14233,"o":12.63,"t":"2025-09-15T04:00:00Z","v":873606,"vw":12.476957},{"c":12.54,"h":12.76,"l":12.48,"n":15814,"o":12.57,"t":"2025-09-16T04:00:00Z","v":1142128,"vw":12.627415},{"c":12.36,"h":12.86,"l":12.31,"n":15043,"o":12.68,"t":"2025-09-17T04:00:00Z","v":1536302,"vw":12.590144},{"c":12.72,"h":12.75,"l":12.33,"n":16345,"o":12.52,"t":"2025-09-18T04:00:00Z","v":1270770,"vw":12.598769},{"c":11.97,"h":12.75,"l":11.95,"n":13927,"o":12.75,"t":"2025-09-19T04:00:00Z","v":6138340,"vw":12.025149},{"c":12.51,"h":12.55,"l":11.6,"n":14173,"o":11.87,"t":"2025-09-22T04:00:00Z","v":1486247,"vw":12.206051},{"c":12.94,"h":13,"l":12.44,"n":14398,"o":12.44,"t":"2025-09-23T04:00:00Z","v":1550318,"vw":12.852833},{"c":13.25,"h":13.5499,"l":12.97,"n":11436,"o":13.02,"t":"2025-09-24T04:00:00Z","v":908523,"vw":13.303619},{"c":13.29,"h":13.5,"l":12.97,"n":14091,"o":13.04,"t":"2025-09-25T04:00:00Z","v":1292878,"vw":13.246134},{"c":14.16,"h":14.18,"l":13.3,"n":21074,"o":13.3,"t":"2025-09-26T04:00:00Z","v":2949867,"vw":14.009572},{"c":14.13,"h":14.5402,"l":13.98,"n":17645,"o":14.31,"t":"2025-09-29T04:00:00Z","v":1460632,"vw":14.148329},{"c":14.36,"h":14.535,"l":13.72,"n":15828,"o":13.972,"t":"2025-09-30T04:00:00Z","v":2255318,"vw":14.26409},{"c":14.13,"h":14.4,"l":13.8051,"n":21885,"o":14.1,"t":"2025-10-01T04:00:00Z","v":1855711,"vw":14.110775},{"c":14.75,"h":14.77,"l":14.02,"n":19546,"o":14.28,"t":"2025-10-02T04:00:00Z","v":1920543,"vw":14.462563},{"c":15.76,"h":16.01,"l":14.8,"n":25281,"o":14.88,"t":"2025-10-03T04:00:00Z","v":2223703,"vw":15.602502},{"c":15.9,"h":16.215,"l":15.73,"n":21721,"o":15.81,"t":"2025-10-06T04:00:00Z","v":4159912,"vw":15.97491},{"c":15.44,"h":16.05,"l":15.28,"n":16213,"o":15.98,"t":"2025-10-07T04:00:00Z","v":1625182,"vw":15.653795},{"c":15.58,"h":15.85,"l":15.26,"n":20297,"o":15.43,"t":"2025-10-08T04:00:00Z","v":2023729,"vw":15.581506},{"c":16.19,"h":16.46,"l":15.56,"n":14012,"o":15.58,"t":"2025-10-09T04:00:00Z","v":1045688,"vw":16.131845},{"c":16.27,"h":16.42,"l":15.83,"n":23628,"o":16.27,"t":"2025-10-10T04:00:00Z","v":1886090,"vw":16.23449},{"c":16.2,"h":16.99,"l":16.18,"n":23648,"o":16.37,"t":"2025-10-13T04:00:00Z","v":2335570,"vw":16.52382},{"c":15.43,"h":16.22,"l":15.35,"n":18802,"o":16.08,"t":"2025-10-14T04:00:00Z","v":1440132,"vw":15.635975},{"c":16.57,"h":16.58,"l":15.26,"n":19908,"o":15.43,"t":"2025-10-15T04:00:00Z","v":2120204,"vw":16.271525},{"c":16.36,"h":16.755,"l":15.94,"n":18181,"o":16.25,"t":"2025-10-16T04:00:00Z","v":1601460,"vw":16.404918},{"c":16.39,"h":16.5,"l":16.03,"n":14937,"o":16.14,"t":"2025-10-17T04:00:00Z","v":1157185,"vw":16.349843},{"c":16.22,"h":17,"l":15.8086,"n":31535,"o":16.88,"t":"2025-10-20T04:00:00Z","v":3757365,"vw":16.131653},{"c":15.86,"h":17.15,"l":15.72,"n":25528,"o":16.6,"t":"2025-10-21T04:00:00Z","v":2793123,"vw":16.15357},{"c":14.85,"h":15.82,"l":14.2,"n":35135,"o":15.63,"t":"2025-10-22T04:00:00Z","v":3729486,"vw":14.713464},{"c":14.84,"h":14.997,"l":14.595,"n":26621,"o":14.86,"t":"2025-10-23T04:00:00Z","v":4803166,"vw":14.787163},{"c":15.13,"h":15.245,"l":14.87,"n":19763,"o":15.21,"t":"2025-10-24T04:00:00Z","v":2050836,"vw":15.04918},{"c":16.2,"h":16.555,"l":15.475,"n":33746,"o":15.635,"t":"2025-10-27T04:00:00Z","v":3449384,"vw":16.170515},{"c":16.09,"h":16.25,"l":15.735,"n":13433,"o":16.25,"t":"2025-10-28T04:00:00Z","v":1121254,"vw":16.047264},{"c":16,"h":16.4163,"l":15.83,"n":19111,"o":16.23,"t":"2025-10-29T04:00:00Z","v":1976587,"vw":16.074547},{"c":16.21,"h":16.5,"l":15.95,"n":18990,"o":15.99,"t":"2025-10-30T04:00:00Z","v":2077262,"vw":16.227152},{"c":16.3,"h":16.42,"l":15.81,"n":17045,"o":16.28,"t":"2025-10-31T04:00:00Z","v":2034781,"vw":16.273999},{"c":15.5,"h":16.755,"l":15.46,"n":28326,"o":16.25,"t":"2025-11-03T05:00:00Z","v":2823144,"vw":15.82553},{"c":14.13,"h":15.9,"l":13.98,"n":45357,"o":15.24,"t":"2025-11-04T05:00:00Z","v":5548730,"vw":14.6333},{"c":14.42,"h":14.74,"l":13.78,"n":26581,"o":14.29,"t":"2025-11-05T05:00:00Z","v":2524700,"vw":14.307412},{"c":14.72,"h":15.085,"l":14.21,"n":20358,"o":14.4,"t":"2025-11-06T05:00:00Z","v":1749359,"vw":14.723584},{"c":14.82,"h":15.05,"l":13.9331,"n":27128,"o":14.68,"t":"2025-11-07T05:00:00Z","v":3195979,"vw":14.582557},{"c":32.46,"h":36.15,"l":31,"n":291070,"o":32.76,"t":"2025-11-10T05:00:00Z","v":23291227,"vw":33.470518},{"c":33.42,"h":34.5,"l":28.87,"n":84942,"o":31.11,"t":"2025-11-11T05:00:00Z","v":8876086,"vw":32.181664},{"c":35.26,"h":35.55,"l":32,"n":82133,"o":32.75,"t":"2025-11-12T05:00:00Z","v":9487873,"vw":33.979728},{"c":33.83,"h":36.29,"l":33.2,"n":46210,"o":35.83,"t":"2025-11-13T05:00:00Z","v":4588060,"vw":34.09054},{"c":33.54,"h":36.05,"l":32.03,"n":48618,"o":32.06,"t":"2025-11-14T05:00:00Z","v":5451474,"vw":34.430112},{"c":33.75,"h":34.578,"l":33.2,"n":36497,"o":33.63,"t":"2025-11-17T05:00:00Z","v":3485910,"vw":33.894379},{"c":33.4,"h":34.32,"l":32.85,"n":29064,"o":33.55,"t":"2025-11-18T05:00:00Z","v":2846127,"vw":33.680482},{"c":34.94,"h":36,"l":33.27,"n":37321,"o":33.35,"t":"2025-11-19T05:00:00Z","v":3816825,"vw":34.650532},{"c":34.7,"h":37,"l":34.655,"n":39694,"o":35.92,"t":"2025-11-20T05:00:00Z","v":4273333,"vw":35.685953},{"c":36.76,"h":37.08,"l":34.54,"n":35391,"o":34.72,"t":"2025-11-21T05:00:00Z","v":3312461,"vw":36.075138},{"c":38.54,"h":38.87,"l":36.71,"n":33992,"o":36.71,"t":"2025-11-24T05:00:00Z","v":3839156,"vw":38.192166},{"c":39.72,"h":39.86,"l":37.73,"n":28958,"o":38.49,"t":"2025-11-25T05:00:00Z","v":3110478,"vw":39.083516},{"c":40.39,"h":40.75,"l":39.59,"n":30089,"o":39.72,"t":"2025-11-26T05:00:00Z","v":3157669,"vw":40.248158},{"c":40.22,"h":41.27,"l":39.84,"n":11542,"o":40.58,"t":"2025-11-28T05:00:00Z","v":1086559,"vw":40.484411},{"c":39.76,"h":40.14,"l":38.9,"n":23572,"o":39.43,"t":"2025-12-01T05:00:00Z","v":2024274,"vw":39.458796},{"c":38.98,"h":40.25,"l":37.75,"n":31373,"o":39.76,"t":"2025-12-02T05:00:00Z","v":2987322,"vw":38.989699},{"c":39.16,"h":40.08,"l":38.53,"n":26092,"o":39.69,"t":"2025-12-03T05:00:00Z","v":2371259,"vw":39.184385},{"c":39.31,"h":39.5766,"l":37.94,"n":31589,"o":39.16,"t":"2025-12-04T05:00:00Z","v":2471022,"vw":38.875882},{"c":38.77,"h":39.94,"l":38.2001,"n":23636,"o":39.46,"t":"2025-12-05T05:00:00Z","v":1840481,"vw":38.696742},{"c":40.3,"h":43.73,"l":38.1,"n":52950,"o":43.07,"t":"2025-12-08T05:00:00Z","v":4882148,"vw":40.10827},{"c":38.53,"h":40.43,"l":38.16,"n":31066,"o":39.99,"t":"2025-12-09T05:00:00Z","v":2430348,"vw":38.766624},{"c":39.17,"h":39.29,"l":37.86,"n":28186,"o":38.77,"t":"2025-12-10T05:00:00Z","v":2533799,"vw":38.783312},{"c":40.04,"h":40.72,"l":38.83,"n":34852,"o":39.04,"t":"2025-12-11T05:00:00Z","v":2831644,"vw":39.989046},{"c":42.11,"h":42.24,"l":39.26,"n":34807,"o":39.66,"t":"2025-12-12T05:00:00Z","v":2834217,"vw":41.447375},{"c":40.24,"h":42.25,"l":39.885,"n":30320,"o":41.8,"t":"2025-12-15T05:00:00Z","v":3286271,"vw":40.604884},{"c":39.99,"h":41.08,"l":39.37,"n":21349,"o":39.82,"t":"2025-12-16T05:00:00Z","v":2541741,"vw":40.178876},{"c":39.45,"h":40.16,"l":39.1,"n":20782,"o":39.68,"t":"2025-12-17T05:00:00Z","v":2402651,"vw":39.582097},{"c":37.9,"h":40.04,"l":37.225,"n":26876,"o":39.49,"t":"2025-12-18T05:00:00Z","v":2879870,"vw":37.934241},{"c":39.55,"h":39.94,"l":38,"n":33992,"o":38.58,"t":"2025-12-19T05:00:00Z","v":5343261,"vw":39.244069},{"c":39.34,"h":39.94,"l":38.31,"n":23950,"o":39,"t":"2025-12-22T05:00:00Z","v":2123132,"vw":39.174547},{"c":40.17,"h":40.5899,"l":38.6,"n":23982,"o":39.05,"t":"2025-12-23T05:00:00Z","v":2122180,"vw":39.981063},{"c":39.73,"h":40.4,"l":39.5975,"n":7889,"o":39.9,"t":"2025-12-24T05:00:00Z","v":580999,"vw":39.883244},{"c":38.88,"h":39.47,"l":38.42,"n":15026,"o":39.43,"t":"2025-12-26T05:00:00Z","v":1099010,"vw":38.77563},{"c":37.92,"h":38.82,"l":37.8001,"n":13510,"o":38.6,"t":"2025-12-29T05:00:00Z","v":1028062,"vw":38.140259},{"c":37.12,"h":38.63,"l":36.54,"n":22379,"o":37.92,"t":"2025-12-30T05:00:00Z","v":2167814,"vw":37.084638},{"c":35.52,"h":36.48,"l":34.182,"n":36168,"o":35.75,"t":"2025-12-31T05:00:00Z","v":3500294,"vw":35.706044},{"c":34.74,"h":35.89,"l":34.08,"n":30074,"o":35.64,"t":"2026-01-02T05:00:00Z","v":2580804,"vw":34.753147},{"c":34.26,"h":34.74,"l":32.93,"n":33818,"o":34.59,"t":"2026-01-05T05:00:00Z","v":3164196,"vw":33.812427},{"c":34.78,"h":35.08,"l":33.75,"n":30595,"o":34.46,"t":"2026-01-06T05:00:00Z","v":2697990,"vw":34.661259},{"c":36.27,"h":37.0049,"l":34.5,"n":38418,"o":35.22,"t":"2026-01-07T05:00:00Z","v":3438073,"vw":35.827828},{"c":35.57,"h":36.055,"l":34.61,"n":27321,"o":35.47,"t":"2026-01-08T05:00:00Z","v":1929411,"vw":35.438833},{"c":35.35,"h":36.88,"l":35.28,"n":28116,"o":36,"t":"2026-01-09T05:00:00Z","v":2246217,"vw":35.880889},{"c":34.76,"h":35.14,"l":33.84,"n":22008,"o":34.6,"t":"2026-01-12T05:00:00Z","v":1458016,"vw":34.565155},{"c":35.28,"h":36.245,"l":34.255,"n":24914,"o":34.68,"t":"2026-01-13T05:00:00Z","v":2102393,"vw":35.502475},{"c":37.79,"h":38.355,"l":35.085,"n":28677,"o":35.52,"t":"2026-01-14T05:00:00Z","v":1933287,"vw":37.813742},{"c":39.25,"h":39.295,"l":36.88,"n":33289,"o":37.75,"t":"2026-01-15T05:00:00Z","v":2959239,"vw":38.696605},{"c":38.94,"h":41.35,"l":38.59,"n":40776,"o":39.57,"t":"2026-01-16T05:00:00Z","v":2312544,"vw":39.892391},{"c":39.9,"h":40.34,"l":37.7,"n":25189,"o":37.75,"t":"2026-01-20T05:00:00Z","v":1786282,"vw":39.833676},{"c":39.9,"h":40.4,"l":39.49,"n":25311,"o":39.96,"t":"2026-01-21T05:00:00Z","v":2939390,"vw":39.923353},{"c":39.53,"h":40.385,"l":39.29,"n":28276,"o":40,"t":"2026-01-22T05:00:00Z","v":5302073,"vw":39.915465},{"c":36.68,"h":38.9267,"l":36.49,"n":32679,"o":38.68,"t":"2026-01-23T05:00:00Z","v":3068155,"vw":37.12377},{"c":37.86,"h":38.11,"l":36.01,"n":30735,"o":36.18,"t":"2026-01-26T05:00:00Z","v":2645706,"vw":37.784409},{"c":38.51,"h":39.65,"l":37.71,"n":22305,"o":37.89,"t":"2026-01-27T05:00:00Z","v":2475420,"vw":38.335099},{"c":38.36,"h":39.09,"l":37.81,"n":20368,"o":38.39,"t":"2026-01-28T05:00:00Z","v":1310962,"vw":38.248443},{"c":37.65,"h":38.505,"l":37.3,"n":13746,"o":38.01,"t":"2026-01-29T05:00:00Z","v":867011,"vw":37.720889},{"c":35.91,"h":37.52,"l":35.84,"n":20330,"o":37.18,"t":"2026-01-30T05:00:00Z","v":1566367,"vw":36.129835},{"c":37.96,"h":38.21,"l":36.23,"n":23039,"o":36.45,"t":"2026-02-02T05:00:00Z","v":1775104,"vw":37.80644},{"c":37.28,"h":38.505,"l":36.63,"n":19342,"o":37.96,"t":"2026-02-03T05:00:00Z","v":1013965,"vw":37.318328},{"c":36.85,"h":37.5,"l":35.5,"n":23866,"o":37.33,"t":"2026-02-04T05:00:00Z","v":1429980,"vw":36.453847},{"c":35.7,"h":37.8489,"l":35.62,"n":28105,"o":36.23,"t":"2026-02-05T05:00:00Z","v":1395259,"vw":36.054102},{"c":37.08,"h":37.39,"l":36.11,"n":29522,"o":36.64,"t":"2026-02-06T05:00:00Z","v":1771808,"vw":36.946437},{"c":37.95,"h":38.19,"l":36.07,"n":18232,"o":36.65,"t":"2026-02-09T05:00:00Z","v":1207088,"vw":37.748353},{"c":37.77,"h":38.11,"l":37.12,"n":19292,"o":37.94,"t":"2026-02-10T05:00:00Z","v":1326274,"vw":37.827185},{"c":37.2,"h":38,"l":35.85,"n":16063,"o":37.99,"t":"2026-02-11T05:00:00Z","v":765570,"vw":36.788967},{"c":36.72,"h":37.84,"l":35.5,"n":20225,"o":37.37,"t":"2026-02-12T05:00:00Z","v":1099900,"vw":36.52968},{"c":36.53,"h":37.6,"l":36.3,"n":17992,"o":36.84,"t":"2026-02-13T05:00:00Z","v":1046963,"vw":36.841134},{"c":37.62,"h":38.72,"l":36.03,"n":25874,"o":36.04,"t":"2026-02-17T05:00:00Z","v":1770441,"vw":37.587526},{"c":38.35,"h":39.82,"l":37.41,"n":33720,"o":38,"t":"2026-02-18T05:00:00Z","v":2778301,"vw":38.267133},{"c":38.34,"h":38.5,"l":37.03,"n":22141,"o":37.88,"t":"2026-02-19T05:00:00Z","v":1715900,"vw":38.130318},{"c":37.34,"h":38.359,"l":36.79,"n":21229,"o":38.26,"t":"2026-02-20T05:00:00Z","v":1883498,"vw":37.535361},{"c":37.06,"h":39.2994,"l":36.45,"n":32117,"o":37.54,"t":"2026-02-23T05:00:00Z","v":2528150,"vw":37.617758},{"c":39.18,"h":39.205,"l":36.99,"n":23872,"o":37.23,"t":"2026-02-24T05:00:00Z","v":1535410,"vw":38.475635},{"c":39.97,"h":40.45,"l":38.86,"n":25870,"o":39.59,"t":"2026-02-25T05:00:00Z","v":1899121,"vw":39.733493},{"c":39.46,"h":40.125,"l":38.76,"n":26478,"o":39.755,"t":"2026-02-26T05:00:00Z","v":1948691,"vw":39.58735},{"c":38.85,"h":39.05,"l":37.87,"n":18889,"o":38.83,"t":"2026-02-27T05:00:00Z","v":1745011,"vw":38.676761},{"c":38.89,"h":38.95,"l":37.11,"n":19347,"o":38.095,"t":"2026-03-02T05:00:00Z","v":1198801,"vw":38.399618},{"c":37.24,"h":38.08,"l":36.4,"n":22122,"o":37.39,"t":"2026-03-03T05:00:00Z","v":1340145,"vw":37.264895},{"c":37.02,"h":38.2,"l":36.65,"n":20567,"o":37.54,"t":"2026-03-04T05:00:00Z","v":1358981,"vw":37.094902},{"c":37.46,"h":38.05,"l":36.05,"n":29397,"o":36.87,"t":"2026-03-05T05:00:00Z","v":2614186,"vw":37.350961},{"c":37.08,"h":37.56,"l":35.5301,"n":23266,"o":36.51,"t":"2026-03-06T05:00:00Z","v":2998657,"vw":37.012719},{"c":37.01,"h":37.71,"l":36.04,"n":26866,"o":36.8,"t":"2026-03-09T04:00:00Z","v":1990304,"vw":36.891132},{"c":36.68,"h":38.2,"l":36.34,"n":17532,"o":36.89,"t":"2026-03-10T04:00:00Z","v":1183575,"vw":37.007644},{"c":36.08,"h":37.09,"l":35.565,"n":20994,"o":36.15,"t":"2026-03-11T04:00:00Z","v":1353196,"vw":36.115919},{"c":35.33,"h":35.76,"l":33.6,"n":32586,"o":35.33,"t":"2026-03-12T04:00:00Z","v":2886765,"vw":34.936986},{"c":34,"h":37.1,"l":33.905,"n":23392,"o":35.68,"t":"2026-03-13T04:00:00Z","v":1647246,"vw":34.492289},{"c":35.68,"h":37.18,"l":35.155,"n":32673,"o":36.79,"t":"2026-03-16T04:00:00Z","v":2858562,"vw":35.919524},{"c":35.42,"h":35.99,"l":34.95,"n":25800,"o":35.68,"t":"2026-03-17T04:00:00Z","v":1585064,"vw":35.477839},{"c":34.37,"h":35.42,"l":34.27,"n":20293,"o":35.36,"t":"2026-03-18T04:00:00Z","v":1859632,"vw":34.501287},{"c":34.61,"h":35.17,"l":33.84,"n":21236,"o":34.04,"t":"2026-03-19T04:00:00Z","v":2120425,"vw":34.511266},{"c":33.38,"h":35,"l":32.7,"n":26940,"o":34.44,"t":"2026-03-20T04:00:00Z","v":5409690,"vw":33.47289},{"c":35.41,"h":35.66,"l":33.79,"n":26693,"o":34,"t":"2026-03-23T04:00:00Z","v":2842643,"vw":35.180524},{"c":34.96,"h":35.135,"l":34.05,"n":18868,"o":34.77,"t":"2026-03-24T04:00:00Z","v":1898232,"vw":34.866623},{"c":36.5,"h":37.04,"l":35.66,"n":30250,"o":35.66,"t":"2026-03-25T04:00:00Z","v":2298401,"vw":36.70962},{"c":36.87,"h":37.01,"l":35.69,"n":19598,"o":35.69,"t":"2026-03-26T04:00:00Z","v":1170268,"vw":36.649526},{"c":36.1,"h":37.005,"l":35.78,"n":23537,"o":36.1,"t":"2026-03-27T04:00:00Z","v":1542953,"vw":36.308016},{"c":35.39,"h":36.95,"l":35.04,"n":25433,"o":35.48,"t":"2026-03-30T04:00:00Z","v":1655390,"vw":35.616879},{"c":38.49,"h":39.41,"l":35.9301,"n":42250,"o":36.17,"t":"2026-03-31T04:00:00Z","v":4563267,"vw":38.135617},{"c":35.24,"h":38,"l":34.345,"n":82798,"o":37.665,"t":"2026-04-01T04:00:00Z","v":8618821,"vw":35.264371},{"c":35.21,"h":35.67,"l":33.82,"n":26195,"o":34.13,"t":"2026-04-02T04:00:00Z","v":1968348,"vw":35.023619},{"c":35.42,"h":35.87,"l":34.805,"n":20390,"o":35.11,"t":"2026-04-06T04:00:00Z","v":1363237,"vw":35.455218},{"c":35.62,"h":35.67,"l":34.255,"n":26248,"o":35.09,"t":"2026-04-07T04:00:00Z","v":2591103,"vw":35.272868},{"c":36.95,"h":37.48,"l":36.36,"n":26887,"o":37.03,"t":"2026-04-08T04:00:00Z","v":2228830,"vw":36.818807},{"c":37.35,"h":37.5,"l":36.0918,"n":27248,"o":36.56,"t":"2026-04-09T04:00:00Z","v":2473070,"vw":37.148148},{"c":36.37,"h":37.58,"l":35.82,"n":23334,"o":37.54,"t":"2026-04-10T04:00:00Z","v":1468841,"vw":36.425995},{"c":36.52,"h":37.28,"l":36.195,"n":31223,"o":36.2,"t":"2026-04-13T04:00:00Z","v":2143940,"vw":36.766034},{"c":36.49,"h":37.51,"l":36.38,"n":24451,"o":36.77,"t":"2026-04-14T04:00:00Z","v":2339024,"vw":36.89333},{"c":36.32,"h":36.92,"l":35.69,"n":20571,"o":36.49,"t":"2026-04-15T04:00:00Z","v":1455890,"vw":36.234681},{"c":36.19,"h":36.43,"l":35.57,"n":16740,"o":36.12,"t":"2026-04-16T04:00:00Z","v":1677142,"vw":36.023499},{"c":37.25,"h":37.3,"l":36.52,"n":31077,"o":36.98,"t":"2026-04-17T04:00:00Z","v":3948351,"vw":37.079762},{"c":37,"h":37.9921,"l":36.74,"n":15525,"o":37.48,"t":"2026-04-20T04:00:00Z","v":1160357,"vw":37.220523},{"c":36.73,"h":37.39,"l":36.36,"n":18944,"o":37.05,"t":"2026-04-21T04:00:00Z","v":1903146,"vw":36.710128},{"c":36.39,"h":37.555,"l":36.12,"n":17648,"o":37.21,"t":"2026-04-22T04:00:00Z","v":1424372,"vw":36.807648},{"c":36.14,"h":36.91,"l":35.36,"n":17427,"o":36.32,"t":"2026-04-23T04:00:00Z","v":1123355,"vw":35.959434},{"c":36.81,"h":37.0625,"l":35.67,"n":14944,"o":36.39,"t":"2026-04-24T04:00:00Z","v":1139547,"vw":36.69285},{"c":36.605,"h":37.225,"l":36.34,"n":18533,"o":36.82,"t":"2026-04-27T04:00:00Z","v":1038961,"vw":36.650853},{"c":36.34,"h":37.38,"l":36.18,"n":22611,"o":36.58,"t":"2026-04-28T04:00:00Z","v":1537181,"vw":36.628886},{"c":35.87,"h":36.52,"l":35.17,"n":18694,"o":35.97,"t":"2026-04-29T04:00:00Z","v":1272780,"vw":35.850204},{"c":35.79,"h":36.6,"l":35.495,"n":18421,"o":36.27,"t":"2026-04-30T04:00:00Z","v":1321078,"vw":35.802755},{"c":36.63,"h":37.01,"l":35.42,"n":24362,"o":35.81,"t":"2026-05-01T04:00:00Z","v":1951240,"vw":36.485659},{"c":36.73,"h":37.275,"l":35.77,"n":22046,"o":35.88,"t":"2026-05-04T04:00:00Z","v":1704187,"vw":36.819377},{"c":36.98,"h":37.29,"l":35.92,"n":24150,"o":36.92,"t":"2026-05-05T04:00:00Z","v":1739565,"vw":36.55145},{"c":35.87,"h":37.51,"l":35.57,"n":26571,"o":36.87,"t":"2026-05-06T04:00:00Z","v":1613385,"vw":36.22284},{"c":34.79,"h":35.68,"l":34.48,"n":28705,"o":35.59,"t":"2026-05-07T04:00:00Z","v":1998041,"vw":34.869579},{"c":34.74,"h":35.4,"l":34.47,"n":15917,"o":34.94,"t":"2026-05-08T04:00:00Z","v":896116,"vw":34.770274},{"c":34.1,"h":35.01,"l":33.6,"n":19818,"o":34.89,"t":"2026-05-11T04:00:00Z","v":1070943,"vw":34.14541},{"c":34.53,"h":35.03,"l":33.54,"n":19194,"o":33.99,"t":"2026-05-12T04:00:00Z","v":1187201,"vw":34.157939},{"c":34.29,"h":34.55,"l":33.55,"n":22040,"o":33.99,"t":"2026-05-13T04:00:00Z","v":1182300,"vw":34.157568},{"c":34.19,"h":34.99,"l":33.84,"n":18706,"o":34.45,"t":"2026-05-14T04:00:00Z","v":1246480,"vw":34.249089},{"c":32.68,"h":34.27,"l":32.46,"n":28335,"o":33.85,"t":"2026-05-15T04:00:00Z","v":2079059,"vw":32.98511},{"c":31.36,"h":32.95,"l":31.31,"n":28183,"o":32.62,"t":"2026-05-18T04:00:00Z","v":1669228,"vw":31.678097},{"c":31.25,"h":31.88,"l":30.87,"n":26569,"o":31.75,"t":"2026-05-19T04:00:00Z","v":2819221,"vw":31.34144},{"c":32.925,"h":33.355,"l":31.48,"n":26572,"o":31.53,"t":"2026-05-20T04:00:00Z","v":2035263,"vw":32.813112},{"c":32.58,"h":32.99,"l":32.32,"n":22377,"o":32.74,"t":"2026-05-21T04:00:00Z","v":1576762,"vw":32.614271},{"c":32.67,"h":34.16,"l":32.445,"n":26346,"o":32.66,"t":"2026-05-22T04:00:00Z","v":1966942,"vw":33.310609},{"c":33.94,"h":34.19,"l":32.87,"n":26839,"o":33.225,"t":"2026-05-26T04:00:00Z","v":2815461,"vw":33.584438},{"c":34.51,"h":34.55,"l":33.77,"n":30588,"o":33.92,"t":"2026-05-27T04:00:00Z","v":3093405,"vw":34.224012},{"c":35.38,"h":35.95,"l":34.05,"n":32747,"o":35.025,"t":"2026-05-28T04:00:00Z","v":2722968,"vw":35.237568},{"c":34.96,"h":35.52,"l":34.515,"n":25014,"o":35.52,"t":"2026-05-29T04:00:00Z","v":2948821,"vw":34.936149},{"c":34.81,"h":35.51,"l":34.41,"n":39960,"o":34.87,"t":"2026-06-01T04:00:00Z","v":3073983,"vw":34.900739},{"c":32.76,"h":34.56,"l":31.315,"n":54005,"o":34.33,"t":"2026-06-02T04:00:00Z","v":4267116,"vw":32.748979},{"c":32.26,"h":32.8,"l":31.43,"n":31701,"o":32.8,"t":"2026-06-03T04:00:00Z","v":2472911,"vw":32.15719},{"c":32.79,"h":33.615,"l":32.07,"n":24417,"o":32.49,"t":"2026-06-04T04:00:00Z","v":1600287,"vw":32.990717},{"c":31.02,"h":32.83,"l":30.98,"n":26855,"o":32.37,"t":"2026-06-05T04:00:00Z","v":1795136,"vw":31.431657},{"c":31.16,"h":31.815,"l":30.935,"n":25535,"o":31.8,"t":"2026-06-08T04:00:00Z","v":1901400,"vw":31.230962},{"c":31.98,"h":32.34,"l":31.03,"n":35354,"o":31.89,"t":"2026-06-09T04:00:00Z","v":3081976,"vw":31.821378},{"c":31.38,"h":32.605,"l":30.93,"n":26080,"o":31.85,"t":"2026-06-10T04:00:00Z","v":2510106,"vw":31.465679},{"c":32.62,"h":32.72,"l":31.09,"n":26576,"o":31.43,"t":"2026-06-11T04:00:00Z","v":1823531,"vw":32.307128},{"c":33.1,"h":33.53,"l":32.33,"n":23536,"o":32.58,"t":"2026-06-12T04:00:00Z","v":1480145,"vw":33.114014},{"c":33.17,"h":33.8639,"l":33.05,"n":25258,"o":33.4,"t":"2026-06-15T04:00:00Z","v":1974796,"vw":33.370437},{"c":33.07,"h":33.6,"l":32.42,"n":21805,"o":33.2,"t":"2026-06-16T04:00:00Z","v":1603121,"vw":33.118899},{"c":33.67,"h":34,"l":32.95,"n":24778,"o":33.515,"t":"2026-06-17T04:00:00Z","v":2067996,"vw":33.624153},{"c":34.54,"h":34.99,"l":33.81,"n":28977,"o":34.19,"t":"2026-06-18T04:00:00Z","v":4898296,"vw":34.434333},{"c":35.84,"h":36.03,"l":35.02,"n":27830,"o":35.34,"t":"2026-06-22T04:00:00Z","v":3175521,"vw":35.69324},{"c":36.31,"h":36.9,"l":34.7,"n":37094,"o":35.4,"t":"2026-06-23T04:00:00Z","v":4050484,"vw":36.113036},{"c":37.53,"h":38.6,"l":36.47,"n":42842,"o":36.47,"t":"2026-06-24T04:00:00Z","v":4948604,"vw":37.819508},{"c":38.01,"h":39.815,"l":37.45,"n":37317,"o":37.53,"t":"2026-06-25T04:00:00Z","v":3280623,"vw":38.481181},{"c":38.1,"h":38.16,"l":37,"n":39257,"o":37.9,"t":"2026-06-26T04:00:00Z","v":9948145,"vw":37.929656},{"c":38.74,"h":39.045,"l":37.03,"n":32824,"o":37.64,"t":"2026-06-29T04:00:00Z","v":3216071,"vw":38.192255},{"c":38.7,"h":40.09,"l":38.15,"n":45185,"o":38.74,"t":"2026-06-30T04:00:00Z","v":5628857,"vw":39.403983},{"c":38.48,"h":39.4,"l":38.12,"n":29076,"o":38.58,"t":"2026-07-01T04:00:00Z","v":2420144,"vw":38.631201},{"c":38.69,"h":39.5,"l":37.815,"n":25500,"o":38.5,"t":"2026-07-02T04:00:00Z","v":1858948,"vw":38.467488},{"c":39.44,"h":39.62,"l":38.0975,"n":20325,"o":38.87,"t":"2026-07-06T04:00:00Z","v":1767781,"vw":39.2183},{"c":40.01,"h":40.315,"l":39.455,"n":35470,"o":39.9,"t":"2026-07-07T04:00:00Z","v":3723054,"vw":39.977217},{"c":39.97,"h":40.85,"l":38.39,"n":39355,"o":40.12,"t":"2026-07-08T04:00:00Z","v":3643255,"vw":39.588114},{"c":40.51,"h":40.89,"l":39.87,"n":46326,"o":39.97,"t":"2026-07-09T04:00:00Z","v":3868310,"vw":40.542908},{"c":38.87,"h":40.54,"l":38.31,"n":29361,"o":40.375,"t":"2026-07-10T04:00:00Z","v":2052005,"vw":38.915764},{"c":37.46,"h":38.355,"l":37.08,"n":25028,"o":38.2,"t":"2026-07-13T04:00:00Z","v":1610238,"vw":37.495635},{"c":38.51,"h":38.635,"l":37.04,"n":23675,"o":37.46,"t":"2026-07-14T04:00:00Z","v":2076083,"vw":38.137697},{"c":39.3,"h":39.61,"l":37.79,"n":23482,"o":38.22,"t":"2026-07-15T04:00:00Z","v":2172532,"vw":39.069272},{"c":37.94,"h":39.69,"l":37.42,"n":26006,"o":39.01,"t":"2026-07-16T04:00:00Z","v":2576213,"vw":38.316379},{"c":39.08,"h":39.39,"l":37.07,"n":24937,"o":37.42,"t":"2026-07-17T04:00:00Z","v":1914612,"vw":38.939342},{"c":38.3,"h":39.85,"l":38.04,"n":19696,"o":39.45,"t":"2026-07-20T04:00:00Z","v":1170484,"vw":38.646043},{"c":39.64,"h":39.8,"l":38.22,"n":17732,"o":38.22,"t":"2026-07-21T04:00:00Z","v":1294572,"vw":39.422795},{"c":39.54,"h":40.16,"l":38.78,"n":21624,"o":39.08,"t":"2026-07-22T04:00:00Z","v":1941843,"vw":39.44554},{"c":40.24,"h":40.38,"l":38.39,"n":23313,"o":38.491,"t":"2026-07-23T04:00:00Z","v":3181329,"vw":39.899992},{"c":39.76,"h":40.55,"l":39.23,"n":22167,"o":40.46,"t":"2026-07-24T04:00:00Z","v":1593453,"vw":39.708128},{"c":40.44,"h":41.17,"l":39.75,"n":20547,"o":40.05,"t":"2026-07-27T04:00:00Z","v":1383752,"vw":40.560039},{"c":40.67,"h":40.725,"l":39.02,"n":17475,"o":40.53,"t":"2026-07-28T04:00:00Z","v":1133744,"vw":40.009731},{"c":39.57,"h":40.88,"l":38.84,"n":17500,"o":40.67,"t":"2026-07-29T04:00:00Z","v":1221023,"vw":39.658354},{"c":41.36,"h":42.11,"l":39.3,"n":23545,"o":39.84,"t":"2026-07-30T04:00:00Z","v":1835807,"vw":41.062383},{"c":38.93,"h":41.305,"l":38.755,"n":21906,"o":41.13,"t":"2026-07-31T04:00:00Z","v":1547377,"vw":39.30758},{"c":38.86,"h":39.38,"l":37.4,"n":23282,"o":38.65,"t":"2026-08-03T04:00:00Z","v":1406541,"vw":38.78042},{"c":42.84,"h":43.39,"l":39.195,"n":44571,"o":39.68,"t":"2026-08-04T04:00:00Z","v":4748607,"vw":42.319985},{"c":42.27,"h":43.2995,"l":41.46,"n":23444,"o":42.75,"t":"2026-08-05T04:00:00Z","v":1880912,"vw":42.31384},{"c":41.8,"h":42.77,"l":41.25,"n":16240,"o":41.88,"t":"2026-08-06T04:00:00Z","v":1043394,"vw":41.718102},{"c":42.39,"h":42.92,"l":41.7,"n":26651,"o":42.25,"t":"2026-08-07T04:00:00Z","v":1855834,"vw":42.310881},{"c":41.53,"h":42,"l":39.72,"n":24108,"o":40.44,"t":"2026-08-10T04:00:00Z","v":1615976,"vw":41.181561},{"c":38.7,"h":40.85,"l":38.64,"n":33880,"o":40.85,"t":"2026-08-11T04:00:00Z","v":2781430,"vw":39.209471},{"c":38.98,"h":39.03,"l":37.81,"n":25041,"o":38.8,"t":"2026-08-12T04:00:00Z","v":2977489,"vw":38.347013},{"c":37.31,"h":39.3,"l":37.3,"n":25113,"o":39.06,"t":"2026-08-13T04:00:00Z","v":1414266,"vw":37.871947},{"c":37.93,"h":38.005,"l":36.57,"n":18717,"o":36.74,"t":"2026-08-14T04:00:00Z","v":1228874,"vw":37.55183},{"c":37.87,"h":38.1,"l":37.51,"n":23320,"o":37.95,"t":"2026-08-17T04:00:00Z","v":1595213,"vw":37.819738},{"c":37.4,"h":38.314,"l":37.01,"n":17927,"o":37.32,"t":"2026-08-18T04:00:00Z","v":1151086,"vw":37.446863},{"c":36.85,"h":38.62,"l":36.7,"n":21601,"o":38.62,"t":"2026-08-19T04:00:00Z","v":1249828,"vw":37.114367},{"c":35.31,"h":36.695,"l":34.91,"n":25722,"o":36.31,"t":"2026-08-20T04:00:00Z","v":1641378,"vw":35.493151},{"c":36.73,"h":37.22,"l":35.4,"n":28205,"o":35.75,"t":"2026-08-21T04:00:00Z","v":2515779,"vw":36.620193},{"c":36.23,"h":37.115,"l":36.07,"n":19654,"o":36.75,"t":"2026-08-24T04:00:00Z","v":1214580,"vw":36.349353},{"c":36.8,"h":37.08,"l":36.44,"n":18258,"o":36.56,"t":"2026-08-25T04:00:00Z","v":1394427,"vw":36.750211},{"c":36.72,"h":37.12,"l":36.282,"n":15898,"o":36.49,"t":"2026-08-26T04:00:00Z","v":1062798,"vw":36.757079},{"c":37.09,"h":37.665,"l":36.412,"n":21983,"o":36.51,"t":"2026-08-27T04:00:00Z","v":1636316,"vw":37.132884},{"c":34.67,"h":36.845,"l":34.53,"n":24906,"o":36.66,"t":"2026-08-28T04:00:00Z","v":1766423,"vw":35.058433},{"c":35,"h":35.21,"l":34.11,"n":21302,"o":34.61,"t":"2026-08-31T04:00:00Z","v":1849708,"vw":34.700753},{"c":34.68,"h":34.99,"l":34.3,"n":17533,"o":34.48,"t":"2026-09-01T04:00:00Z","v":1480574,"vw":34.628818},{"c":34.57,"h":35.82,"l":34.01,"n":18928,"o":35.18,"t":"2026-09-02T04:00:00Z","v":1181500,"vw":34.553204},{"c":34.95,"h":35.14,"l":34.06,"n":21276,"o":34.9,"t":"2026-09-03T04:00:00Z","v":1268488,"vw":34.89941},{"c":34.76,"h":35.2,"l":34.42,"n":14901,"o":34.56,"t":"2026-09-04T04:00:00Z","v":783810,"vw":34.745931},{"c":35.28,"h":35.75,"l":33.9,"n":25894,"o":34.16,"t":"2026-09-08T04:00:00Z","v":2236314,"vw":35.185643},{"c":34.18,"h":35.57,"l":34.075,"n":23712,"o":35.09,"t":"2026-09-09T04:00:00Z","v":1586912,"vw":34.518705},{"c":34.08,"h":34.19,"l":33.07,"n":25359,"o":33.5,"t":"2026-09-10T04:00:00Z","v":2260053,"vw":33.837318},{"c":33.41,"h":35,"l":33.21,"n":22408,"o":34.51,"t":"2026-09-11T04:00:00Z","v":1710670,"vw":33.599111},{"c":33.41,"h":33.575,"l":32.85,"n":18813,"o":33.42,"t":"2026-09-14T04:00:00Z","v":1435241,"vw":33.338864},{"c":32.74,"h":33.93,"l":32.69,"n":22365,"o":33.37,"t":"2026-09-15T04:00:00Z","v":1712445,"vw":32.970787},{"c":32.54,"h":33.27,"l":32.2,"n":25540,"o":32.89,"t":"2026-09-16T04:00:00Z","v":1918804,"vw":32.745191},{"c":33.19,"h":33.64,"l":32.875,"n":17436,"o":33.07,"t":"2026-09-17T04:00:00Z","v":1185556,"vw":33.175449},{"c":31.5,"h":33.42,"l":31.39,"n":25790,"o":33.21,"t":"2026-09-18T04:00:00Z","v":4595327,"vw":31.717708},{"c":32,"h":32.515,"l":31.41,"n":25002,"o":31.97,"t":"2026-09-21T04:00:00Z","v":3411532,"vw":32.04822},{"c":32.63,"h":32.85,"l":32.06,"n":25574,"o":32.23,"t":"2026-09-22T04:00:00Z","v":2031150,"vw":32.510338},{"c":31.41,"h":32.85,"l":30.88,"n":25615,"o":32.62,"t":"2026-09-23T04:00:00Z","v":2327346,"vw":31.307556},{"c":31.43,"h":31.95,"l":30.3501,"n":27255,"o":31.21,"t":"2026-09-24T04:00:00Z","v":2583950,"vw":31.089692},{"c":32.31,"h":32.71,"l":31.05,"n":29436,"o":31.55,"t":"2026-09-25T04:00:00Z","v":2967996,"vw":32.175305},{"c":31.86,"h":32.2,"l":31.23,"n":21840,"o":32,"t":"2026-09-28T04:00:00Z","v":2204643,"vw":31.7793},{"c":31.66,"h":32.12,"l":31.32,"n":17281,"o":31.76,"t":"2026-09-29T04:00:00Z","v":1704751,"vw":31.69201},{"c":32.02,"h":32.76,"l":31.485,"n":22170,"o":31.735,"t":"2026-09-30T04:00:00Z","v":1960202,"vw":32.143299},{"c":31.59,"h":32.57,"l":31.52,"n":23593,"o":32.02,"t":"2026-10-01T04:00:00Z","v":1698450,"vw":31.869076},{"c":31.02,"h":32.29,"l":30.855,"n":17790,"o":32.12,"t":"2026-10-02T04:00:00Z","v":1172169,"vw":31.153564},{"c":30.87,"h":31.37,"l":29.93,"n":21391,"o":31.26,"t":"2026-10-05T04:00:00Z","v":1792920,"vw":30.671935},{"c":30.38,"h":31.17,"l":29.7,"n":25514,"o":31.17,"t":"2026-10-06T04:00:00Z","v":2383836,"vw":30.419024},{"c":30.14,"h":30.43,"l":29.88,"n":16366,"o":30.05,"t":"2026-10-07T04:00:00Z","v":1262914,"vw":30.157088},{"c":30.08,"h":30.66,"l":28.69,"n":35119,"o":29.71,"t":"2026-10-08T04:00:00Z","v":3644020,"vw":29.819576},{"c":31,"h":31.03,"l":29.9,"n":22119,"o":29.98,"t":"2026-10-09T04:00:00Z","v":2522312,"vw":30.687325},{"c":29.78,"h":31.07,"l":29.63,"n":18768,"o":30.81,"t":"2026-10-12T04:00:00Z","v":1855327,"vw":30.234955},{"c":28.09,"h":29.46,"l":27.85,"n":29079,"o":29.46,"t":"2026-10-13T04:00:00Z","v":2995488,"vw":28.32986},{"c":28.15,"h":29.05,"l":27.735,"n":22661,"o":27.93,"t":"2026-10-14T04:00:00Z","v":2295535,"vw":28.213049},{"c":29.51,"h":29.78,"l":28.33,"n":31429,"o":28.33,"t":"2026-10-15T04:00:00Z","v":3039788,"vw":29.314045},{"c":29.52,"h":29.98,"l":28.77,"n":27188,"o":29.47,"t":"2026-10-16T04:00:00Z","v":2783069,"vw":29.524049},{"c":30.01,"h":30.23,"l":29.51,"n":28197,"o":29.66,"t":"2026-10-19T04:00:00Z","v":2541245,"vw":29.939041},{"c":31.24,"h":31.5,"l":30.03,"n":25137,"o":30.235,"t":"2026-10-20T04:00:00Z","v":2311816,"vw":31.142208},{"c":31.43,"h":31.94,"l":31.2,"n":21346,"o":31.26,"t":"2026-10-21T04:00:00Z","v":2099799,"vw":31.497694},{"c":31.73,"h":31.91,"l":30.945,"n":989,"o":31.07,"t":"2026-10-22T04:00:00Z","v":69446,"vw":31.397552}],"volatilityBars":[{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-09-21T09:15:00Z","v":100,"vw":32.5},{"c":31.99,"h":31.99,"l":31.99,"n":1,"o":31.99,"t":"2026-09-21T10:45:00Z","v":100,"vw":31.99},{"c":31.78,"h":31.78,"l":31.78,"n":1,"o":31.78,"t":"2026-09-21T11:00:00Z","v":518,"vw":31.78},{"c":32.1,"h":32.1,"l":31.96,"n":3,"o":31.96,"t":"2026-09-21T11:15:00Z","v":950,"vw":32.048421},{"c":31.88,"h":31.9,"l":31.88,"n":4,"o":31.9,"t":"2026-09-21T12:45:00Z","v":469,"vw":31.885},{"c":31.645,"h":32.06,"l":31.41,"n":681,"o":31.97,"t":"2026-09-21T13:30:00Z","v":64941,"vw":31.684871},{"c":31.905,"h":31.91,"l":31.64,"n":308,"o":31.64,"t":"2026-09-21T13:45:00Z","v":18799,"vw":31.789979},{"c":32.065,"h":32.075,"l":31.81,"n":992,"o":31.84,"t":"2026-09-21T14:00:00Z","v":135087,"vw":31.942477},{"c":32.04,"h":32.1,"l":31.96,"n":890,"o":32.065,"t":"2026-09-21T14:15:00Z","v":248761,"vw":32.015763},{"c":32.195,"h":32.35,"l":32.035,"n":1271,"o":32.05,"t":"2026-09-21T14:30:00Z","v":299409,"vw":32.154148},{"c":32.11,"h":32.19,"l":32.01,"n":913,"o":32.16,"t":"2026-09-21T14:45:00Z","v":101440,"vw":32.083671},{"c":32.18,"h":32.265,"l":32.07,"n":776,"o":32.11,"t":"2026-09-21T15:00:00Z","v":84405,"vw":32.160745},{"c":32.07,"h":32.23,"l":32.05,"n":860,"o":32.2,"t":"2026-09-21T15:15:00Z","v":97930,"vw":32.161251},{"c":32.46,"h":32.46,"l":32.04,"n":999,"o":32.07,"t":"2026-09-21T15:30:00Z","v":358939,"vw":32.082979},{"c":32.41,"h":32.515,"l":32.4,"n":473,"o":32.465,"t":"2026-09-21T15:45:00Z","v":22819,"vw":32.44051},{"c":32.245,"h":32.47,"l":32.245,"n":701,"o":32.42,"t":"2026-09-21T16:00:00Z","v":39714,"vw":32.362112},{"c":32.27,"h":32.31,"l":32.22,"n":471,"o":32.25,"t":"2026-09-21T16:15:00Z","v":30142,"vw":32.247813},{"c":32.25,"h":32.315,"l":32.24,"n":480,"o":32.25,"t":"2026-09-21T16:30:00Z","v":27093,"vw":32.262903},{"c":32.05,"h":32.24,"l":32.02,"n":601,"o":32.24,"t":"2026-09-21T16:45:00Z","v":23184,"vw":32.139694},{"c":32.12,"h":32.12,"l":31.99,"n":661,"o":32.04,"t":"2026-09-21T17:00:00Z","v":31104,"vw":32.061893},{"c":32,"h":32.13,"l":31.97,"n":777,"o":32.12,"t":"2026-09-21T17:15:00Z","v":37107,"vw":32.068654},{"c":32.01,"h":32.01,"l":31.88,"n":752,"o":31.99,"t":"2026-09-21T17:30:00Z","v":35045,"vw":31.934809},{"c":31.95,"h":32.01,"l":31.93,"n":815,"o":32.01,"t":"2026-09-21T17:45:00Z","v":48755,"vw":31.987954},{"c":32.09,"h":32.12,"l":31.95,"n":953,"o":31.98,"t":"2026-09-21T18:00:00Z","v":66685,"vw":32.018622},{"c":32.01,"h":32.08,"l":31.995,"n":902,"o":32.08,"t":"2026-09-21T18:15:00Z","v":62431,"vw":32.036641},{"c":31.925,"h":32.02,"l":31.92,"n":881,"o":32.02,"t":"2026-09-21T18:30:00Z","v":48706,"vw":31.981583},{"c":31.98,"h":32.01,"l":31.9,"n":914,"o":31.925,"t":"2026-09-21T18:45:00Z","v":44653,"vw":31.965123},{"c":31.965,"h":31.98,"l":31.92,"n":695,"o":31.97,"t":"2026-09-21T19:00:00Z","v":35087,"vw":31.95575},{"c":32.01,"h":32.05,"l":31.95,"n":1269,"o":31.97,"t":"2026-09-21T19:15:00Z","v":126281,"vw":31.989754},{"c":31.97,"h":32.015,"l":31.95,"n":1076,"o":32,"t":"2026-09-21T19:30:00Z","v":70126,"vw":31.976993},{"c":32.03,"h":32.265,"l":31.965,"n":4450,"o":31.965,"t":"2026-09-21T19:45:00Z","v":484477,"vw":32.056483},{"c":32.15,"h":32.16,"l":32,"n":44,"o":32.027,"t":"2026-09-21T20:00:00Z","v":555193,"vw":32.000375},{"c":32.1,"h":32.1,"l":32.1,"n":2,"o":32.1,"t":"2026-09-21T23:00:00Z","v":126,"vw":32.1},{"c":32.2,"h":32.2,"l":32.2,"n":6,"o":32.2,"t":"2026-09-22T08:30:00Z","v":145,"vw":32.2},{"c":32.6929,"h":32.6929,"l":32.6929,"n":1,"o":32.6929,"t":"2026-09-22T11:15:00Z","v":100,"vw":32.6929},{"c":32.2,"h":32.2,"l":32.2,"n":1,"o":32.2,"t":"2026-09-22T12:00:00Z","v":200,"vw":32.2},{"c":32.1,"h":32.3,"l":32.05,"n":17,"o":32.3,"t":"2026-09-22T12:15:00Z","v":721,"vw":32.108333},{"c":32,"h":32.26,"l":32,"n":8,"o":32.26,"t":"2026-09-22T13:15:00Z","v":578,"vw":32.189539},{"c":32.42,"h":32.63,"l":32.14,"n":734,"o":32.23,"t":"2026-09-22T13:30:00Z","v":70339,"vw":32.360214},{"c":32.49,"h":32.68,"l":32.35,"n":918,"o":32.45,"t":"2026-09-22T13:45:00Z","v":75735,"vw":32.536141},{"c":32.5404,"h":32.81,"l":32.51,"n":928,"o":32.51,"t":"2026-09-22T14:00:00Z","v":80292,"vw":32.636111},{"c":32.22,"h":32.595,"l":32.175,"n":1118,"o":32.53,"t":"2026-09-22T14:15:00Z","v":62353,"vw":32.263697},{"c":32.37,"h":32.395,"l":32.17,"n":709,"o":32.18,"t":"2026-09-22T14:30:00Z","v":31684,"vw":32.250913},{"c":32.475,"h":32.51,"l":32.37,"n":586,"o":32.39,"t":"2026-09-22T14:45:00Z","v":26913,"vw":32.487146},{"c":32.42,"h":32.54,"l":32.38,"n":1460,"o":32.46,"t":"2026-09-22T15:00:00Z","v":176815,"vw":32.473607},{"c":32.535,"h":32.56,"l":32.42,"n":817,"o":32.45,"t":"2026-09-22T15:15:00Z","v":50546,"vw":32.484998},{"c":32.32,"h":32.55,"l":32.295,"n":786,"o":32.55,"t":"2026-09-22T15:30:00Z","v":51660,"vw":32.457031},{"c":32.14,"h":32.29,"l":32.14,"n":739,"o":32.29,"t":"2026-09-22T15:45:00Z","v":51479,"vw":32.20647},{"c":32.16,"h":32.235,"l":32.12,"n":643,"o":32.14,"t":"2026-09-22T16:00:00Z","v":55425,"vw":32.184657},{"c":32.13,"h":32.2,"l":32.06,"n":472,"o":32.14,"t":"2026-09-22T16:15:00Z","v":25368,"vw":32.144308},{"c":32.24,"h":32.26,"l":32.16,"n":439,"o":32.16,"t":"2026-09-22T16:30:00Z","v":16182,"vw":32.191325},{"c":32.3,"h":32.31,"l":32.19,"n":694,"o":32.23,"t":"2026-09-22T16:45:00Z","v":64507,"vw":32.222754},{"c":32.4,"h":32.46,"l":32.22,"n":671,"o":32.28,"t":"2026-09-22T17:00:00Z","v":31517,"vw":32.367011},{"c":32.41,"h":32.41,"l":32.34,"n":532,"o":32.405,"t":"2026-09-22T17:15:00Z","v":23975,"vw":32.386012},{"c":32.5,"h":32.54,"l":32.38,"n":593,"o":32.42,"t":"2026-09-22T17:30:00Z","v":71640,"vw":32.417766},{"c":32.72,"h":32.72,"l":32.47,"n":719,"o":32.52,"t":"2026-09-22T17:45:00Z","v":86623,"vw":32.532581},{"c":32.76,"h":32.79,"l":32.65,"n":525,"o":32.71,"t":"2026-09-22T18:00:00Z","v":18049,"vw":32.747025},{"c":32.79,"h":32.85,"l":32.64,"n":769,"o":32.77,"t":"2026-09-22T18:15:00Z","v":37007,"vw":32.736862},{"c":32.72,"h":32.85,"l":32.68,"n":810,"o":32.8,"t":"2026-09-22T18:30:00Z","v":127577,"vw":32.718382},{"c":32.6,"h":32.72,"l":32.57,"n":846,"o":32.72,"t":"2026-09-22T18:45:00Z","v":38768,"vw":32.629552},{"c":32.57,"h":32.63,"l":32.54,"n":904,"o":32.61,"t":"2026-09-22T19:00:00Z","v":34757,"vw":32.573877},{"c":32.525,"h":32.66,"l":32.515,"n":1222,"o":32.58,"t":"2026-09-22T19:15:00Z","v":44933,"vw":32.589629},{"c":32.55,"h":32.61,"l":32.445,"n":1769,"o":32.52,"t":"2026-09-22T19:30:00Z","v":90705,"vw":32.53445},{"c":32.63,"h":32.67,"l":32.44,"n":4388,"o":32.555,"t":"2026-09-22T19:45:00Z","v":278158,"vw":32.572903},{"c":32.63,"h":32.63,"l":32.63,"n":32,"o":32.63,"t":"2026-09-22T20:00:00Z","v":294937,"vw":32.63},{"c":32.63,"h":32.63,"l":32.63,"n":1,"o":32.63,"t":"2026-09-22T20:30:00Z","v":268,"vw":32.63},{"c":32.5,"h":32.75,"l":32.5,"n":7,"o":32.75,"t":"2026-09-23T13:00:00Z","v":205,"vw":32.625},{"c":31.98,"h":32.85,"l":31.88,"n":733,"o":32.67,"t":"2026-09-23T13:30:00Z","v":64322,"vw":32.25574},{"c":31.79,"h":32.13,"l":31.69,"n":437,"o":32.05,"t":"2026-09-23T13:45:00Z","v":26139,"vw":31.827261},{"c":31.69,"h":31.77,"l":31.5,"n":669,"o":31.77,"t":"2026-09-23T14:00:00Z","v":37966,"vw":31.623243},{"c":31.425,"h":31.67,"l":31.42,"n":747,"o":31.62,"t":"2026-09-23T14:15:00Z","v":37989,"vw":31.53509},{"c":31.125,"h":31.41,"l":31.075,"n":921,"o":31.4,"t":"2026-09-23T14:30:00Z","v":50629,"vw":31.270154},{"c":31.13,"h":31.165,"l":31,"n":1667,"o":31.115,"t":"2026-09-23T14:45:00Z","v":175717,"vw":31.088792},{"c":31.3,"h":31.375,"l":31.04,"n":847,"o":31.13,"t":"2026-09-23T15:00:00Z","v":80429,"vw":31.157092},{"c":31.12,"h":31.325,"l":31.085,"n":767,"o":31.31,"t":"2026-09-23T15:15:00Z","v":43820,"vw":31.203331},{"c":31.175,"h":31.21,"l":31.1,"n":975,"o":31.11,"t":"2026-09-23T15:30:00Z","v":67484,"vw":31.171746},{"c":31.045,"h":31.2,"l":30.96,"n":802,"o":31.19,"t":"2026-09-23T15:45:00Z","v":89933,"vw":31.060169},{"c":31.01,"h":31.06,"l":30.99,"n":546,"o":31.03,"t":"2026-09-23T16:00:00Z","v":20921,"vw":31.018935},{"c":30.95,"h":31.12,"l":30.935,"n":816,"o":31.01,"t":"2026-09-23T16:15:00Z","v":49897,"vw":31.041931},{"c":30.94,"h":30.99,"l":30.91,"n":522,"o":30.95,"t":"2026-09-23T16:30:00Z","v":30814,"vw":30.961228},{"c":30.965,"h":31.03,"l":30.88,"n":804,"o":30.93,"t":"2026-09-23T16:45:00Z","v":49208,"vw":30.959259},{"c":30.905,"h":30.99,"l":30.88,"n":644,"o":30.97,"t":"2026-09-23T17:00:00Z","v":31478,"vw":30.918885},{"c":31.21,"h":31.23,"l":30.905,"n":1141,"o":30.905,"t":"2026-09-23T17:15:00Z","v":92556,"vw":31.028822},{"c":31.2501,"h":31.285,"l":31.2,"n":647,"o":31.215,"t":"2026-09-23T17:30:00Z","v":43536,"vw":31.222054},{"c":31.405,"h":31.41,"l":31.23,"n":816,"o":31.25,"t":"2026-09-23T17:45:00Z","v":79460,"vw":31.298434},{"c":31.18,"h":31.405,"l":31.095,"n":955,"o":31.405,"t":"2026-09-23T18:00:00Z","v":103902,"vw":31.271132},{"c":31.18,"h":31.255,"l":31.13,"n":626,"o":31.19,"t":"2026-09-23T18:15:00Z","v":41598,"vw":31.178003},{"c":31.16,"h":31.22,"l":31.145,"n":585,"o":31.1714,"t":"2026-09-23T18:30:00Z","v":32514,"vw":31.18719},{"c":31.24,"h":31.26,"l":31.15,"n":664,"o":31.18,"t":"2026-09-23T18:45:00Z","v":30587,"vw":31.18956},{"c":31.29,"h":31.295,"l":31.18,"n":681,"o":31.23,"t":"2026-09-23T19:00:00Z","v":36091,"vw":31.237882},{"c":31.43,"h":31.44,"l":31.285,"n":1735,"o":31.3,"t":"2026-09-23T19:15:00Z","v":163536,"vw":31.357841},{"c":31.36,"h":31.45,"l":31.355,"n":1225,"o":31.43,"t":"2026-09-23T19:30:00Z","v":107866,"vw":31.400107},{"c":31.4,"h":31.51,"l":31.29,"n":4266,"o":31.37,"t":"2026-09-23T19:45:00Z","v":386703,"vw":31.422368},{"c":31.41,"h":31.5,"l":31.41,"n":25,"o":31.41,"t":"2026-09-23T20:00:00Z","v":325507,"vw":31.410334},{"c":31.41,"h":31.41,"l":31.41,"n":1,"o":31.41,"t":"2026-09-23T20:15:00Z","v":21757,"vw":31.41},{"c":31.42,"h":31.46,"l":31.42,"n":20,"o":31.42,"t":"2026-09-24T08:45:00Z","v":824,"vw":31.433333},{"c":31.3,"h":31.3,"l":31.3,"n":8,"o":31.3,"t":"2026-09-24T11:15:00Z","v":400,"vw":31.3},{"c":31.06,"h":31.47,"l":30.93,"n":667,"o":31.16,"t":"2026-09-24T13:30:00Z","v":42918,"vw":31.16001},{"c":31,"h":31.085,"l":30.9,"n":1093,"o":31.05,"t":"2026-09-24T13:45:00Z","v":80516,"vw":30.994389},{"c":30.96,"h":31,"l":30.79,"n":846,"o":30.99,"t":"2026-09-24T14:00:00Z","v":82089,"vw":30.935702},{"c":30.95,"h":31.04,"l":30.87,"n":1434,"o":30.99,"t":"2026-09-24T14:15:00Z","v":126812,"vw":30.960939},{"c":31.07,"h":31.13,"l":30.94,"n":749,"o":30.97,"t":"2026-09-24T14:30:00Z","v":49177,"vw":31.007857},{"c":31.06,"h":31.07,"l":31,"n":525,"o":31.06,"t":"2026-09-24T14:45:00Z","v":26272,"vw":31.027907},{"c":30.78,"h":31.04,"l":30.76,"n":993,"o":31.04,"t":"2026-09-24T15:00:00Z","v":90708,"vw":30.892784},{"c":30.595,"h":30.825,"l":30.55,"n":697,"o":30.77,"t":"2026-09-24T15:15:00Z","v":40547,"vw":30.698651},{"c":30.595,"h":30.62,"l":30.425,"n":1151,"o":30.595,"t":"2026-09-24T15:30:00Z","v":110184,"vw":30.534217},{"c":30.41,"h":30.61,"l":30.41,"n":1091,"o":30.61,"t":"2026-09-24T15:45:00Z","v":183796,"vw":30.513763},{"c":30.51,"h":30.54,"l":30.3501,"n":737,"o":30.41,"t":"2026-09-24T16:00:00Z","v":49393,"vw":30.465985},{"c":30.94,"h":31.07,"l":30.51,"n":1622,"o":30.51,"t":"2026-09-24T16:15:00Z","v":237123,"vw":30.936661},{"c":31.015,"h":31.14,"l":30.86,"n":902,"o":30.94,"t":"2026-09-24T16:30:00Z","v":53471,"vw":30.976217},{"c":31.025,"h":31.125,"l":30.985,"n":591,"o":30.99,"t":"2026-09-24T16:45:00Z","v":29236,"vw":31.03681},{"c":31.05,"h":31.05,"l":30.91,"n":996,"o":31,"t":"2026-09-24T17:00:00Z","v":165335,"vw":30.993085},{"c":30.88,"h":31.04,"l":30.85,"n":643,"o":31.04,"t":"2026-09-24T17:15:00Z","v":43483,"vw":30.95202},{"c":30.97,"h":30.99,"l":30.905,"n":577,"o":30.905,"t":"2026-09-24T17:30:00Z","v":25021,"vw":30.952325},{"c":31.04,"h":31.04,"l":30.95,"n":619,"o":30.97,"t":"2026-09-24T17:45:00Z","v":28253,"vw":30.998941},{"c":30.99,"h":31.04,"l":30.84,"n":811,"o":31.02,"t":"2026-09-24T18:00:00Z","v":37733,"vw":30.935807},{"c":31.23,"h":31.36,"l":30.94,"n":921,"o":30.99,"t":"2026-09-24T18:15:00Z","v":109508,"vw":31.072416},{"c":31.75,"h":31.95,"l":31.27,"n":1425,"o":31.27,"t":"2026-09-24T18:30:00Z","v":200338,"vw":31.620819},{"c":31.7,"h":31.785,"l":31.68,"n":738,"o":31.71,"t":"2026-09-24T18:45:00Z","v":34656,"vw":31.746584},{"c":31.38,"h":31.69,"l":31.38,"n":1101,"o":31.69,"t":"2026-09-24T19:00:00Z","v":114936,"vw":31.550154},{"c":31.38,"h":31.41,"l":31.33,"n":818,"o":31.385,"t":"2026-09-24T19:15:00Z","v":36780,"vw":31.375315},{"c":31.368,"h":31.415,"l":31.32,"n":1146,"o":31.385,"t":"2026-09-24T19:30:00Z","v":61745,"vw":31.374268},{"c":31.4,"h":31.44,"l":31.18,"n":3999,"o":31.36,"t":"2026-09-24T19:45:00Z","v":277474,"vw":31.348975},{"c":31.43,"h":31.43,"l":31.43,"n":27,"o":31.43,"t":"2026-09-24T20:00:00Z","v":239268,"vw":31.43},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-09-24T20:15:00Z","v":100,"vw":32},{"c":31.43,"h":31.43,"l":31.43,"n":1,"o":31.43,"t":"2026-09-24T20:30:00Z","v":1508,"vw":31.43},{"c":32,"h":32,"l":31.72,"n":23,"o":31.72,"t":"2026-09-25T12:00:00Z","v":1619,"vw":31.942786},{"c":31.61,"h":31.66,"l":31.45,"n":76,"o":31.45,"t":"2026-09-25T13:00:00Z","v":5053,"vw":31.553081},{"c":31.5,"h":31.53,"l":31.5,"n":2,"o":31.53,"t":"2026-09-25T13:15:00Z","v":202,"vw":31.514851},{"c":31.5,"h":31.89,"l":31.2025,"n":437,"o":31.5,"t":"2026-09-25T13:30:00Z","v":45229,"vw":31.521002},{"c":31.44,"h":31.52,"l":31.33,"n":435,"o":31.51,"t":"2026-09-25T13:45:00Z","v":29112,"vw":31.438271},{"c":31.3325,"h":31.53,"l":31.3,"n":578,"o":31.4,"t":"2026-09-25T14:00:00Z","v":25055,"vw":31.430865},{"c":31.16,"h":31.305,"l":31.05,"n":703,"o":31.2894,"t":"2026-09-25T14:15:00Z","v":37141,"vw":31.165354},{"c":31.125,"h":31.2,"l":31.08,"n":432,"o":31.17,"t":"2026-09-25T14:30:00Z","v":17833,"vw":31.151588},{"c":31.07,"h":31.2,"l":31.07,"n":290,"o":31.2,"t":"2026-09-25T14:45:00Z","v":12064,"vw":31.128598},{"c":31.37,"h":31.37,"l":31.095,"n":759,"o":31.095,"t":"2026-09-25T15:00:00Z","v":59812,"vw":31.273498},{"c":32.155,"h":32.24,"l":31.34,"n":1757,"o":31.37,"t":"2026-09-25T15:15:00Z","v":227969,"vw":31.788664},{"c":31.915,"h":32.24,"l":31.81,"n":1108,"o":32.19,"t":"2026-09-25T15:30:00Z","v":93993,"vw":32.011691},{"c":31.93,"h":31.95,"l":31.66,"n":894,"o":31.89,"t":"2026-09-25T15:45:00Z","v":51998,"vw":31.831559},{"c":31.985,"h":32.17,"l":31.93,"n":848,"o":31.93,"t":"2026-09-25T16:00:00Z","v":43981,"vw":32.072974},{"c":32.145,"h":32.145,"l":31.955,"n":1297,"o":32.03,"t":"2026-09-25T16:15:00Z","v":106831,"vw":32.044908},{"c":32.145,"h":32.17,"l":31.99,"n":1182,"o":32.12,"t":"2026-09-25T16:30:00Z","v":86239,"vw":32.121285},{"c":32.07,"h":32.16,"l":32.07,"n":681,"o":32.13,"t":"2026-09-25T16:45:00Z","v":35834,"vw":32.121977},{"c":32.075,"h":32.17,"l":32.05,"n":931,"o":32.08,"t":"2026-09-25T17:00:00Z","v":62923,"vw":32.104381},{"c":32.19,"h":32.21,"l":32.02,"n":1670,"o":32.075,"t":"2026-09-25T17:15:00Z","v":253231,"vw":32.128144},{"c":31.95,"h":32.185,"l":31.95,"n":945,"o":32.185,"t":"2026-09-25T17:30:00Z","v":92778,"vw":32.096652},{"c":32.01,"h":32.14,"l":31.93,"n":1007,"o":31.93,"t":"2026-09-25T17:45:00Z","v":127483,"vw":32.062183},{"c":32.43,"h":32.465,"l":31.98,"n":1605,"o":31.99,"t":"2026-09-25T18:00:00Z","v":155263,"vw":32.168836},{"c":32.24,"h":32.44,"l":32.16,"n":733,"o":32.44,"t":"2026-09-25T18:15:00Z","v":42087,"vw":32.278401},{"c":32.315,"h":32.35,"l":32.17,"n":835,"o":32.24,"t":"2026-09-25T18:30:00Z","v":43797,"vw":32.251254},{"c":32.305,"h":32.44,"l":32.28,"n":1028,"o":32.33,"t":"2026-09-25T18:45:00Z","v":72132,"vw":32.352539},{"c":32.34,"h":32.515,"l":32.22,"n":1097,"o":32.305,"t":"2026-09-25T19:00:00Z","v":88871,"vw":32.395809},{"c":32.5,"h":32.53,"l":32.365,"n":1479,"o":32.365,"t":"2026-09-25T19:15:00Z","v":189996,"vw":32.491931},{"c":32.645,"h":32.67,"l":32.46,"n":1504,"o":32.5,"t":"2026-09-25T19:30:00Z","v":142985,"vw":32.540583},{"c":32.32,"h":32.71,"l":32.3,"n":4614,"o":32.66,"t":"2026-09-25T19:45:00Z","v":502455,"vw":32.492125},{"c":32.33,"h":32.33,"l":32.31,"n":37,"o":32.31,"t":"2026-09-25T20:00:00Z","v":301811,"vw":32.310007},{"c":32.31,"h":32.31,"l":32.31,"n":1,"o":32.31,"t":"2026-09-25T20:30:00Z","v":2368,"vw":32.31},{"c":32.1,"h":32.1,"l":32.1,"n":1,"o":32.1,"t":"2026-09-25T20:45:00Z","v":100,"vw":32.1},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-09-25T23:15:00Z","v":1000,"vw":32.5},{"c":32.43,"h":32.43,"l":32.43,"n":3,"o":32.43,"t":"2026-09-28T08:30:00Z","v":151,"vw":32.43},{"c":32.1,"h":32.1,"l":32.1,"n":1,"o":32.1,"t":"2026-09-28T09:15:00Z","v":496,"vw":32.1},{"c":32.3,"h":32.35,"l":32.3,"n":25,"o":32.35,"t":"2026-09-28T11:00:00Z","v":1509,"vw":32.341667},{"c":32.31,"h":32.31,"l":32.31,"n":1,"o":32.31,"t":"2026-09-28T12:45:00Z","v":185,"vw":32.31},{"c":32.01,"h":32.01,"l":32.01,"n":3,"o":32.01,"t":"2026-09-28T13:15:00Z","v":300,"vw":32.01},{"c":31.565,"h":32,"l":31.565,"n":530,"o":32,"t":"2026-09-28T13:30:00Z","v":211902,"vw":31.697521},{"c":31.41,"h":31.565,"l":31.3575,"n":420,"o":31.565,"t":"2026-09-28T13:45:00Z","v":26482,"vw":31.424988},{"c":31.65,"h":31.65,"l":31.404,"n":746,"o":31.404,"t":"2026-09-28T14:00:00Z","v":50156,"vw":31.536997},{"c":31.635,"h":31.76,"l":31.58,"n":749,"o":31.6,"t":"2026-09-28T14:15:00Z","v":53320,"vw":31.676151},{"c":31.485,"h":31.63,"l":31.43,"n":794,"o":31.61,"t":"2026-09-28T14:30:00Z","v":53664,"vw":31.52162},{"c":31.495,"h":31.55,"l":31.4515,"n":697,"o":31.49,"t":"2026-09-28T14:45:00Z","v":37536,"vw":31.506542},{"c":31.295,"h":31.52,"l":31.259,"n":498,"o":31.495,"t":"2026-09-28T15:00:00Z","v":30330,"vw":31.404818},{"c":31.3,"h":31.41,"l":31.3,"n":614,"o":31.32,"t":"2026-09-28T15:15:00Z","v":34539,"vw":31.352218},{"c":31.31,"h":31.355,"l":31.25,"n":460,"o":31.3,"t":"2026-09-28T15:30:00Z","v":20969,"vw":31.307673},{"c":31.435,"h":31.44,"l":31.23,"n":499,"o":31.31,"t":"2026-09-28T15:45:00Z","v":23561,"vw":31.332308},{"c":31.395,"h":31.475,"l":31.36,"n":473,"o":31.435,"t":"2026-09-28T16:00:00Z","v":31416,"vw":31.42701},{"c":31.575,"h":31.625,"l":31.39,"n":933,"o":31.395,"t":"2026-09-28T16:15:00Z","v":109458,"vw":31.527114},{"c":31.68,"h":31.82,"l":31.54,"n":1447,"o":31.57,"t":"2026-09-28T16:30:00Z","v":211671,"vw":31.688853},{"c":31.81,"h":31.93,"l":31.64,"n":738,"o":31.7,"t":"2026-09-28T16:45:00Z","v":61458,"vw":31.786501},{"c":32.09,"h":32.2,"l":31.71,"n":631,"o":31.775,"t":"2026-09-28T17:00:00Z","v":38518,"vw":31.915063},{"c":31.97,"h":32.115,"l":31.925,"n":651,"o":32.065,"t":"2026-09-28T17:15:00Z","v":42779,"vw":32.062579},{"c":31.92,"h":31.99,"l":31.89,"n":326,"o":31.95,"t":"2026-09-28T17:30:00Z","v":10827,"vw":31.934132},{"c":31.87,"h":31.91,"l":31.83,"n":306,"o":31.91,"t":"2026-09-28T17:45:00Z","v":14005,"vw":31.865771},{"c":32.03,"h":32.03,"l":31.9,"n":548,"o":31.91,"t":"2026-09-28T18:00:00Z","v":37649,"vw":31.961898},{"c":31.81,"h":32.01,"l":31.81,"n":383,"o":32.01,"t":"2026-09-28T18:15:00Z","v":14497,"vw":31.902605},{"c":31.845,"h":31.96,"l":31.8,"n":423,"o":31.8,"t":"2026-09-28T18:30:00Z","v":18788,"vw":31.903419},{"c":31.845,"h":31.87,"l":31.72,"n":863,"o":31.8241,"t":"2026-09-28T18:45:00Z","v":58662,"vw":31.800386},{"c":32.02,"h":32.07,"l":31.815,"n":1304,"o":31.845,"t":"2026-09-28T19:00:00Z","v":121885,"vw":31.949531},{"c":32.05,"h":32.12,"l":31.96,"n":1863,"o":32.005,"t":"2026-09-28T19:15:00Z","v":202661,"vw":32.04233},{"c":32.041,"h":32.14,"l":32.025,"n":1065,"o":32.05,"t":"2026-09-28T19:30:00Z","v":60574,"vw":32.070248},{"c":31.88,"h":32.04,"l":31.82,"n":3411,"o":32.04,"t":"2026-09-28T19:45:00Z","v":261749,"vw":31.881974},{"c":31.86,"h":31.86,"l":31.86,"n":27,"o":31.86,"t":"2026-09-28T20:00:00Z","v":347757,"vw":31.86},{"c":31.95,"h":31.96,"l":31.95,"n":2,"o":31.96,"t":"2026-09-28T21:00:00Z","v":1299,"vw":31.95077},{"c":32.14,"h":32.14,"l":32.09,"n":4,"o":32.09,"t":"2026-09-29T11:00:00Z","v":388,"vw":32.11},{"c":32.17,"h":32.19,"l":32.17,"n":3,"o":32.19,"t":"2026-09-29T11:45:00Z","v":305,"vw":32.176993},{"c":31.87,"h":31.96,"l":31.87,"n":18,"o":31.8855,"t":"2026-09-29T12:30:00Z","v":2624,"vw":31.890327},{"c":31.75,"h":31.86,"l":31.75,"n":16,"o":31.86,"t":"2026-09-29T12:45:00Z","v":3132,"vw":31.768279},{"c":31.75,"h":31.75,"l":31.75,"n":2,"o":31.75,"t":"2026-09-29T13:00:00Z","v":500,"vw":31.75},{"c":31.945,"h":32.0588,"l":31.52,"n":550,"o":31.76,"t":"2026-09-29T13:30:00Z","v":76027,"vw":31.865353},{"c":31.94,"h":32.02,"l":31.69,"n":430,"o":31.935,"t":"2026-09-29T13:45:00Z","v":44199,"vw":31.876955},{"c":32.12,"h":32.12,"l":31.76,"n":873,"o":31.85,"t":"2026-09-29T14:00:00Z","v":93318,"vw":31.956517},{"c":31.76,"h":32.12,"l":31.76,"n":336,"o":32.12,"t":"2026-09-29T14:15:00Z","v":29396,"vw":31.971647},{"c":31.81,"h":31.845,"l":31.63,"n":597,"o":31.735,"t":"2026-09-29T14:30:00Z","v":64206,"vw":31.788114},{"c":31.76,"h":31.9,"l":31.66,"n":875,"o":31.82,"t":"2026-09-29T14:45:00Z","v":302123,"vw":31.808052},{"c":31.54,"h":31.73,"l":31.51,"n":620,"o":31.73,"t":"2026-09-29T15:00:00Z","v":28100,"vw":31.580196},{"c":31.4925,"h":31.535,"l":31.41,"n":884,"o":31.53,"t":"2026-09-29T15:15:00Z","v":61626,"vw":31.475118},{"c":31.43,"h":31.495,"l":31.37,"n":447,"o":31.49,"t":"2026-09-29T15:30:00Z","v":19520,"vw":31.428358},{"c":31.51,"h":31.56,"l":31.43,"n":601,"o":31.43,"t":"2026-09-29T15:45:00Z","v":32768,"vw":31.502809},{"c":31.41,"h":31.525,"l":31.41,"n":479,"o":31.51,"t":"2026-09-29T16:00:00Z","v":19955,"vw":31.482826},{"c":31.485,"h":31.49,"l":31.38,"n":463,"o":31.42,"t":"2026-09-29T16:15:00Z","v":23269,"vw":31.4318},{"c":31.37,"h":31.5,"l":31.37,"n":396,"o":31.47,"t":"2026-09-29T16:30:00Z","v":14022,"vw":31.438585},{"c":31.43,"h":31.48,"l":31.345,"n":481,"o":31.38,"t":"2026-09-29T16:45:00Z","v":15873,"vw":31.405103},{"c":31.35,"h":31.47,"l":31.32,"n":698,"o":31.43,"t":"2026-09-29T17:00:00Z","v":51516,"vw":31.419841},{"c":31.47,"h":31.49,"l":31.34,"n":573,"o":31.36,"t":"2026-09-29T17:15:00Z","v":84839,"vw":31.413751},{"c":31.54,"h":31.54,"l":31.46,"n":434,"o":31.48,"t":"2026-09-29T17:30:00Z","v":15213,"vw":31.504592},{"c":31.59,"h":31.63,"l":31.42,"n":428,"o":31.515,"t":"2026-09-29T17:45:00Z","v":43105,"vw":31.505258},{"c":31.725,"h":31.76,"l":31.6,"n":705,"o":31.6,"t":"2026-09-29T18:00:00Z","v":61089,"vw":31.715382},{"c":31.73,"h":31.75,"l":31.68,"n":306,"o":31.71,"t":"2026-09-29T18:15:00Z","v":13807,"vw":31.714174},{"c":31.74,"h":31.8,"l":31.605,"n":667,"o":31.72,"t":"2026-09-29T18:30:00Z","v":39746,"vw":31.725546},{"c":31.61,"h":31.73,"l":31.58,"n":519,"o":31.72,"t":"2026-09-29T18:45:00Z","v":24518,"vw":31.664404},{"c":31.62,"h":31.6801,"l":31.57,"n":558,"o":31.59,"t":"2026-09-29T19:00:00Z","v":23029,"vw":31.622707},{"c":31.629,"h":31.69,"l":31.58,"n":571,"o":31.6,"t":"2026-09-29T19:15:00Z","v":27254,"vw":31.634601},{"c":31.69,"h":31.75,"l":31.605,"n":728,"o":31.605,"t":"2026-09-29T19:30:00Z","v":30407,"vw":31.694098},{"c":31.69,"h":31.74,"l":31.6,"n":2204,"o":31.67,"t":"2026-09-29T19:45:00Z","v":136174,"vw":31.678359},{"c":31.66,"h":31.66,"l":31.66,"n":33,"o":31.66,"t":"2026-09-29T20:00:00Z","v":311331,"vw":31.66},{"c":31.5,"h":31.5,"l":31.5,"n":2,"o":31.5,"t":"2026-09-29T20:15:00Z","v":200,"vw":31.5},{"c":31.89,"h":32.15,"l":31.89,"n":64,"o":32.15,"t":"2026-09-30T08:45:00Z","v":3145,"vw":32.036236},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-09-30T10:15:00Z","v":200,"vw":32.5},{"c":31.51,"h":31.85,"l":31.51,"n":14,"o":31.85,"t":"2026-09-30T11:00:00Z","v":222,"vw":31.68},{"c":31.5,"h":31.5,"l":31.5,"n":11,"o":31.5,"t":"2026-09-30T11:15:00Z","v":208,"vw":31.5},{"c":31.75,"h":31.75,"l":31.75,"n":10,"o":31.75,"t":"2026-09-30T12:00:00Z","v":504,"vw":31.75},{"c":31.65,"h":31.65,"l":31.65,"n":10,"o":31.65,"t":"2026-09-30T12:15:00Z","v":897,"vw":31.65},{"c":31.94,"h":31.94,"l":31.65,"n":9,"o":31.65,"t":"2026-09-30T13:00:00Z","v":603,"vw":31.706667},{"c":31.85,"h":31.96,"l":31.7,"n":6,"o":31.7,"t":"2026-09-30T13:15:00Z","v":402,"vw":31.8025},{"c":31.83,"h":31.96,"l":31.485,"n":633,"o":31.91,"t":"2026-09-30T13:30:00Z","v":127407,"vw":31.815505},{"c":31.65,"h":32.135,"l":31.65,"n":350,"o":31.9,"t":"2026-09-30T13:45:00Z","v":20412,"vw":31.810777},{"c":32.02,"h":32.03,"l":31.6,"n":681,"o":31.65,"t":"2026-09-30T14:00:00Z","v":55742,"vw":31.843048},{"c":32.14,"h":32.18,"l":31.98,"n":487,"o":32,"t":"2026-09-30T14:15:00Z","v":25849,"vw":32.034944},{"c":32.22,"h":32.31,"l":32.05,"n":695,"o":32.09,"t":"2026-09-30T14:30:00Z","v":47937,"vw":32.154936},{"c":32.44,"h":32.58,"l":32.215,"n":601,"o":32.215,"t":"2026-09-30T14:45:00Z","v":34089,"vw":32.429698},{"c":32.475,"h":32.48,"l":32.33,"n":477,"o":32.48,"t":"2026-09-30T15:00:00Z","v":19212,"vw":32.415668},{"c":32.605,"h":32.68,"l":32.375,"n":648,"o":32.5,"t":"2026-09-30T15:15:00Z","v":30989,"vw":32.503336},{"c":32.43,"h":32.76,"l":32.4,"n":680,"o":32.63,"t":"2026-09-30T15:30:00Z","v":35235,"vw":32.64111},{"c":32.48,"h":32.48,"l":32.37,"n":322,"o":32.42,"t":"2026-09-30T15:45:00Z","v":10557,"vw":32.422543},{"c":32.4,"h":32.45,"l":32.37,"n":450,"o":32.45,"t":"2026-09-30T16:00:00Z","v":16976,"vw":32.412145},{"c":32.585,"h":32.61,"l":32.38,"n":537,"o":32.42,"t":"2026-09-30T16:15:00Z","v":29125,"vw":32.529686},{"c":32.4,"h":32.61,"l":32.37,"n":712,"o":32.585,"t":"2026-09-30T16:30:00Z","v":31557,"vw":32.471009},{"c":32.38,"h":32.42,"l":32.33,"n":527,"o":32.39,"t":"2026-09-30T16:45:00Z","v":29072,"vw":32.378202},{"c":32.34,"h":32.38,"l":32.31,"n":440,"o":32.365,"t":"2026-09-30T17:00:00Z","v":18185,"vw":32.341482},{"c":32.14,"h":32.34,"l":32.13,"n":951,"o":32.34,"t":"2026-09-30T17:15:00Z","v":60592,"vw":32.196923},{"c":32.385,"h":32.45,"l":32.11,"n":827,"o":32.14,"t":"2026-09-30T17:30:00Z","v":42429,"vw":32.260335},{"c":32.37,"h":32.385,"l":32.295,"n":649,"o":32.38,"t":"2026-09-30T17:45:00Z","v":28807,"vw":32.342785},{"c":32.32,"h":32.37,"l":32.28,"n":739,"o":32.36,"t":"2026-09-30T18:00:00Z","v":30851,"vw":32.330057},{"c":32.4,"h":32.45,"l":32.3,"n":709,"o":32.305,"t":"2026-09-30T18:15:00Z","v":29498,"vw":32.370385},{"c":32.34,"h":32.46,"l":32.33,"n":830,"o":32.41,"t":"2026-09-30T18:30:00Z","v":35437,"vw":32.409044},{"c":32.235,"h":32.35,"l":32.23,"n":696,"o":32.335,"t":"2026-09-30T18:45:00Z","v":29081,"vw":32.290737},{"c":32.385,"h":32.41,"l":32.22,"n":860,"o":32.235,"t":"2026-09-30T19:00:00Z","v":33954,"vw":32.299869},{"c":32.46,"h":32.46,"l":32.33,"n":984,"o":32.385,"t":"2026-09-30T19:15:00Z","v":44189,"vw":32.374373},{"c":32.39,"h":32.53,"l":32.39,"n":1484,"o":32.45,"t":"2026-09-30T19:30:00Z","v":81824,"vw":32.486059},{"c":32.02,"h":32.565,"l":32.02,"n":4681,"o":32.37,"t":"2026-09-30T19:45:00Z","v":343877,"vw":32.225546},{"c":32.16,"h":32.16,"l":32.02,"n":50,"o":32.02,"t":"2026-09-30T20:00:00Z","v":650093,"vw":32.020232},{"c":32.48,"h":32.48,"l":32.48,"n":1,"o":32.48,"t":"2026-09-30T20:45:00Z","v":163,"vw":32.48},{"c":31.95,"h":32.4,"l":31.95,"n":60,"o":32.4,"t":"2026-10-01T08:00:00Z","v":7046,"vw":32.22379},{"c":31.95,"h":32.25,"l":31.95,"n":12,"o":32.25,"t":"2026-10-01T08:15:00Z","v":3112,"vw":32.1881},{"c":31.96,"h":31.97,"l":31.95,"n":34,"o":31.95,"t":"2026-10-01T08:30:00Z","v":2020,"vw":31.954793},{"c":31.97,"h":31.97,"l":31.96,"n":38,"o":31.96,"t":"2026-10-01T08:45:00Z","v":1187,"vw":31.961988},{"c":31.98,"h":32.01,"l":31.96,"n":14,"o":32.01,"t":"2026-10-01T09:00:00Z","v":1519,"vw":31.986031},{"c":32.09,"h":32.09,"l":31.99,"n":21,"o":31.99,"t":"2026-10-01T09:15:00Z","v":2828,"vw":32.062835},{"c":32,"h":32,"l":32,"n":3,"o":32,"t":"2026-10-01T09:45:00Z","v":372,"vw":32},{"c":32.02,"h":32.03,"l":32.01,"n":4,"o":32.03,"t":"2026-10-01T10:30:00Z","v":410,"vw":32.0225},{"c":32.05,"h":32.15,"l":31.95,"n":90,"o":31.95,"t":"2026-10-01T11:00:00Z","v":3287,"vw":32.039097},{"c":32.06,"h":32.06,"l":32.06,"n":14,"o":32.06,"t":"2026-10-01T11:15:00Z","v":318,"vw":32.06},{"c":32.01,"h":32.01,"l":32.01,"n":4,"o":32.01,"t":"2026-10-01T11:45:00Z","v":201,"vw":32.01},{"c":32.16,"h":32.16,"l":32,"n":14,"o":32,"t":"2026-10-01T12:00:00Z","v":212,"vw":32.08},{"c":32.22,"h":32.22,"l":32.07,"n":10,"o":32.07,"t":"2026-10-01T12:15:00Z","v":1972,"vw":32.099394},{"c":32.27,"h":32.27,"l":32.27,"n":14,"o":32.27,"t":"2026-10-01T12:30:00Z","v":478,"vw":32.27},{"c":32.13,"h":32.15,"l":32.02,"n":64,"o":32.02,"t":"2026-10-01T13:00:00Z","v":6874,"vw":32.092422},{"c":32.34,"h":32.57,"l":31.87,"n":621,"o":32.02,"t":"2026-10-01T13:30:00Z","v":47532,"vw":32.203921},{"c":32.08,"h":32.285,"l":31.89,"n":514,"o":32.21,"t":"2026-10-01T13:45:00Z","v":23062,"vw":32.077307},{"c":32.04,"h":32.09,"l":31.835,"n":650,"o":32,"t":"2026-10-01T14:00:00Z","v":42116,"vw":31.930961},{"c":31.67,"h":32.05,"l":31.67,"n":905,"o":32.05,"t":"2026-10-01T14:15:00Z","v":62774,"vw":31.86558},{"c":31.6,"h":31.66,"l":31.52,"n":538,"o":31.66,"t":"2026-10-01T14:30:00Z","v":40809,"vw":31.58805},{"c":31.94,"h":32.04,"l":31.62,"n":1321,"o":31.62,"t":"2026-10-01T14:45:00Z","v":90925,"vw":31.875974},{"c":32.06,"h":32.12,"l":31.94,"n":828,"o":31.94,"t":"2026-10-01T15:00:00Z","v":54270,"vw":32.016138},{"c":32.015,"h":32.2,"l":31.98,"n":865,"o":32.06,"t":"2026-10-01T15:15:00Z","v":68510,"vw":32.138676},{"c":32.24,"h":32.29,"l":31.94,"n":626,"o":31.99,"t":"2026-10-01T15:30:00Z","v":31050,"vw":32.059608},{"c":32.28,"h":32.349,"l":32.19,"n":433,"o":32.25,"t":"2026-10-01T15:45:00Z","v":14127,"vw":32.279618},{"c":32.23,"h":32.38,"l":32.23,"n":573,"o":32.28,"t":"2026-10-01T16:00:00Z","v":27044,"vw":32.320371},{"c":32.39,"h":32.39,"l":32.23,"n":447,"o":32.24,"t":"2026-10-01T16:15:00Z","v":15140,"vw":32.297658},{"c":32.265,"h":32.43,"l":32.26,"n":635,"o":32.37,"t":"2026-10-01T16:30:00Z","v":43195,"vw":32.340255},{"c":32.085,"h":32.3,"l":32.075,"n":426,"o":32.28,"t":"2026-10-01T16:45:00Z","v":15302,"vw":32.199743},{"c":32.1,"h":32.15,"l":32.05,"n":506,"o":32.055,"t":"2026-10-01T17:00:00Z","v":18548,"vw":32.098077},{"c":32.245,"h":32.25,"l":32.09,"n":457,"o":32.09,"t":"2026-10-01T17:15:00Z","v":18568,"vw":32.202134},{"c":32.34,"h":32.36,"l":32.19,"n":841,"o":32.245,"t":"2026-10-01T17:30:00Z","v":35464,"vw":32.259167},{"c":32.08,"h":32.33,"l":32.065,"n":713,"o":32.33,"t":"2026-10-01T17:45:00Z","v":36200,"vw":32.222684},{"c":32.02,"h":32.11,"l":31.98,"n":912,"o":32.11,"t":"2026-10-01T18:00:00Z","v":57782,"vw":32.029824},{"c":32.05,"h":32.12,"l":32.04,"n":539,"o":32.04,"t":"2026-10-01T18:15:00Z","v":21340,"vw":32.075029},{"c":31.925,"h":32.1,"l":31.925,"n":711,"o":32.055,"t":"2026-10-01T18:30:00Z","v":33497,"vw":32.045724},{"c":31.96,"h":32.02,"l":31.92,"n":630,"o":31.92,"t":"2026-10-01T18:45:00Z","v":29400,"vw":31.979314},{"c":31.89,"h":31.96,"l":31.8,"n":801,"o":31.96,"t":"2026-10-01T19:00:00Z","v":38938,"vw":31.885241},{"c":31.81,"h":31.93,"l":31.81,"n":908,"o":31.89,"t":"2026-10-01T19:15:00Z","v":60925,"vw":31.881551},{"c":31.84,"h":31.885,"l":31.73,"n":1442,"o":31.82,"t":"2026-10-01T19:30:00Z","v":95696,"vw":31.82149},{"c":31.59,"h":31.96,"l":31.58,"n":4247,"o":31.84,"t":"2026-10-01T19:45:00Z","v":302014,"vw":31.765154},{"c":31.59,"h":31.68,"l":31.59,"n":42,"o":31.59,"t":"2026-10-01T20:00:00Z","v":305591,"vw":31.590401},{"c":31.59,"h":31.59,"l":31.59,"n":2,"o":31.59,"t":"2026-10-01T20:15:00Z","v":18222,"vw":31.59},{"c":31.8,"h":32.1,"l":31.8,"n":58,"o":32.1,"t":"2026-10-02T08:00:00Z","v":4526,"vw":31.961084},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-02T11:45:00Z","v":100,"vw":32},{"c":31.42,"h":32.29,"l":31.385,"n":625,"o":32.12,"t":"2026-10-02T13:30:00Z","v":65507,"vw":31.774423},{"c":31.45,"h":31.56,"l":31.35,"n":678,"o":31.38,"t":"2026-10-02T13:45:00Z","v":50236,"vw":31.470348},{"c":31.66,"h":31.72,"l":31.39,"n":668,"o":31.42,"t":"2026-10-02T14:00:00Z","v":39249,"vw":31.615097},{"c":31.35,"h":31.7,"l":31.35,"n":506,"o":31.645,"t":"2026-10-02T14:15:00Z","v":20081,"vw":31.507504},{"c":31.205,"h":31.32,"l":31.19,"n":534,"o":31.32,"t":"2026-10-02T14:30:00Z","v":25274,"vw":31.224174},{"c":31.28,"h":31.335,"l":31.14,"n":496,"o":31.14,"t":"2026-10-02T14:45:00Z","v":24313,"vw":31.247109},{"c":31.015,"h":31.32,"l":30.97,"n":594,"o":31.3,"t":"2026-10-02T15:00:00Z","v":23190,"vw":31.101535},{"c":30.995,"h":31.06,"l":30.93,"n":526,"o":31,"t":"2026-10-02T15:15:00Z","v":22555,"vw":30.972765},{"c":31.15,"h":31.28,"l":30.995,"n":495,"o":31.02,"t":"2026-10-02T15:30:00Z","v":27567,"vw":31.147599},{"c":31.22,"h":31.35,"l":31.15,"n":541,"o":31.155,"t":"2026-10-02T15:45:00Z","v":27664,"vw":31.277381},{"c":31.045,"h":31.3,"l":31.045,"n":673,"o":31.215,"t":"2026-10-02T16:00:00Z","v":61403,"vw":31.226585},{"c":31.14,"h":31.15,"l":31.06,"n":398,"o":31.07,"t":"2026-10-02T16:15:00Z","v":18606,"vw":31.114998},{"c":31.135,"h":31.22,"l":31.1,"n":419,"o":31.16,"t":"2026-10-02T16:30:00Z","v":18876,"vw":31.167763},{"c":31.145,"h":31.19,"l":31.12,"n":352,"o":31.135,"t":"2026-10-02T16:45:00Z","v":13796,"vw":31.15013},{"c":31.09,"h":31.18,"l":31.05,"n":387,"o":31.14,"t":"2026-10-02T17:00:00Z","v":13416,"vw":31.132033},{"c":31.015,"h":31.125,"l":31.015,"n":380,"o":31.085,"t":"2026-10-02T17:15:00Z","v":13187,"vw":31.063956},{"c":31.08,"h":31.095,"l":31.02,"n":342,"o":31.02,"t":"2026-10-02T17:30:00Z","v":11937,"vw":31.061749},{"c":31.08,"h":31.11,"l":31.04,"n":378,"o":31.08,"t":"2026-10-02T17:45:00Z","v":12368,"vw":31.071422},{"c":30.98,"h":31.08,"l":30.96,"n":640,"o":31.08,"t":"2026-10-02T18:00:00Z","v":24754,"vw":31.002192},{"c":30.99,"h":30.99,"l":30.9,"n":611,"o":30.98,"t":"2026-10-02T18:15:00Z","v":22864,"vw":30.956861},{"c":30.99,"h":31.085,"l":30.97,"n":558,"o":31.01,"t":"2026-10-02T18:30:00Z","v":17829,"vw":31.023867},{"c":30.89,"h":31,"l":30.855,"n":650,"o":30.99,"t":"2026-10-02T18:45:00Z","v":32804,"vw":30.913253},{"c":30.91,"h":30.93,"l":30.88,"n":649,"o":30.89,"t":"2026-10-02T19:00:00Z","v":24608,"vw":30.90605},{"c":31.02,"h":31.02,"l":30.9,"n":993,"o":30.9,"t":"2026-10-02T19:15:00Z","v":45847,"vw":30.959805},{"c":31.05,"h":31.085,"l":31.01,"n":1009,"o":31.02,"t":"2026-10-02T19:30:00Z","v":39479,"vw":31.052881},{"c":31.02,"h":31.11,"l":30.94,"n":2641,"o":31.05,"t":"2026-10-02T19:45:00Z","v":142393,"vw":31.016873},{"c":31.02,"h":31.02,"l":31.02,"n":28,"o":31.02,"t":"2026-10-02T20:00:00Z","v":274153,"vw":31.02},{"c":31,"h":31.09,"l":31,"n":39,"o":31.09,"t":"2026-10-05T11:00:00Z","v":3525,"vw":31.048843},{"c":31.15,"h":31.15,"l":31.13,"n":23,"o":31.13,"t":"2026-10-05T12:00:00Z","v":1030,"vw":31.133333},{"c":31.09,"h":31.09,"l":31.09,"n":4,"o":31.09,"t":"2026-10-05T13:00:00Z","v":103,"vw":31.09},{"c":30.775,"h":31.37,"l":30.775,"n":403,"o":31.26,"t":"2026-10-05T13:30:00Z","v":29740,"vw":31.157644},{"c":30.835,"h":30.87,"l":30.65,"n":547,"o":30.82,"t":"2026-10-05T13:45:00Z","v":24829,"vw":30.761281},{"c":30.34,"h":30.805,"l":30.34,"n":883,"o":30.805,"t":"2026-10-05T14:00:00Z","v":59496,"vw":30.630409},{"c":30.17,"h":30.355,"l":30.125,"n":1028,"o":30.325,"t":"2026-10-05T14:15:00Z","v":103497,"vw":30.229725},{"c":30.14,"h":30.155,"l":29.93,"n":1056,"o":30.155,"t":"2026-10-05T14:30:00Z","v":166774,"vw":30.042285},{"c":30.35,"h":30.44,"l":30.12,"n":771,"o":30.15,"t":"2026-10-05T14:45:00Z","v":51992,"vw":30.317415},{"c":30.36,"h":30.46,"l":30.295,"n":541,"o":30.34,"t":"2026-10-05T15:00:00Z","v":35547,"vw":30.380281},{"c":30.52,"h":30.52,"l":30.335,"n":661,"o":30.36,"t":"2026-10-05T15:15:00Z","v":39881,"vw":30.394682},{"c":30.535,"h":30.535,"l":30.4574,"n":434,"o":30.515,"t":"2026-10-05T15:30:00Z","v":16716,"vw":30.498671},{"c":30.56,"h":30.621,"l":30.46,"n":445,"o":30.48,"t":"2026-10-05T15:45:00Z","v":18806,"vw":30.571227},{"c":30.64,"h":30.65,"l":30.545,"n":391,"o":30.55,"t":"2026-10-05T16:00:00Z","v":17979,"vw":30.594789},{"c":30.835,"h":30.84,"l":30.59,"n":483,"o":30.63,"t":"2026-10-05T16:15:00Z","v":20944,"vw":30.708954},{"c":30.77,"h":30.94,"l":30.76,"n":623,"o":30.835,"t":"2026-10-05T16:30:00Z","v":31751,"vw":30.853412},{"c":30.77,"h":30.84,"l":30.73,"n":633,"o":30.73,"t":"2026-10-05T16:45:00Z","v":31696,"vw":30.793858},{"c":30.7599,"h":30.785,"l":30.725,"n":567,"o":30.75,"t":"2026-10-05T17:00:00Z","v":23722,"vw":30.755157},{"c":31,"h":31.015,"l":30.74,"n":1077,"o":30.745,"t":"2026-10-05T17:15:00Z","v":126181,"vw":30.856329},{"c":30.86,"h":30.97,"l":30.84,"n":502,"o":30.97,"t":"2026-10-05T17:30:00Z","v":21103,"vw":30.905073},{"c":30.855,"h":30.94,"l":30.84,"n":575,"o":30.84,"t":"2026-10-05T17:45:00Z","v":22617,"vw":30.887533},{"c":30.83,"h":30.89,"l":30.8,"n":437,"o":30.855,"t":"2026-10-05T18:00:00Z","v":16976,"vw":30.849039},{"c":30.75,"h":30.83,"l":30.71,"n":737,"o":30.81,"t":"2026-10-05T18:15:00Z","v":30851,"vw":30.776111},{"c":30.78,"h":30.85,"l":30.74,"n":782,"o":30.75,"t":"2026-10-05T18:30:00Z","v":70455,"vw":30.76656},{"c":30.76,"h":30.8,"l":30.745,"n":634,"o":30.77,"t":"2026-10-05T18:45:00Z","v":22730,"vw":30.769355},{"c":30.73,"h":30.79,"l":30.71,"n":952,"o":30.76,"t":"2026-10-05T19:00:00Z","v":48130,"vw":30.765443},{"c":30.75,"h":30.9,"l":30.675,"n":1083,"o":30.725,"t":"2026-10-05T19:15:00Z","v":101558,"vw":30.780845},{"c":30.88,"h":30.945,"l":30.69,"n":1097,"o":30.75,"t":"2026-10-05T19:30:00Z","v":93195,"vw":30.79664},{"c":30.9,"h":30.96,"l":30.715,"n":3474,"o":30.89,"t":"2026-10-05T19:45:00Z","v":221345,"vw":30.852647},{"c":30.87,"h":30.92,"l":30.87,"n":27,"o":30.91,"t":"2026-10-05T20:00:00Z","v":320823,"vw":30.870043},{"c":30.93,"h":30.94,"l":30.93,"n":3,"o":30.94,"t":"2026-10-05T20:15:00Z","v":500,"vw":30.935},{"c":31.2,"h":31.2,"l":31.2,"n":1,"o":31.2,"t":"2026-10-05T23:00:00Z","v":100,"vw":31.2},{"c":30.9,"h":30.91,"l":30.9,"n":4,"o":30.91,"t":"2026-10-06T10:00:00Z","v":300,"vw":30.904367},{"c":30.99,"h":30.99,"l":30.85,"n":29,"o":30.85,"t":"2026-10-06T11:00:00Z","v":1082,"vw":30.905663},{"c":30.98,"h":30.98,"l":30.98,"n":2,"o":30.98,"t":"2026-10-06T11:30:00Z","v":433,"vw":30.98},{"c":30.78,"h":31.17,"l":30.645,"n":498,"o":31.17,"t":"2026-10-06T13:30:00Z","v":49616,"vw":30.930806},{"c":30.625,"h":30.86,"l":30.47,"n":614,"o":30.81,"t":"2026-10-06T13:45:00Z","v":34007,"vw":30.637646},{"c":30.12,"h":30.72,"l":30.07,"n":688,"o":30.67,"t":"2026-10-06T14:00:00Z","v":34411,"vw":30.412238},{"c":30.08,"h":30.175,"l":30.03,"n":595,"o":30.165,"t":"2026-10-06T14:15:00Z","v":27281,"vw":30.121997},{"c":30.0509,"h":30.145,"l":29.7,"n":900,"o":30.08,"t":"2026-10-06T14:30:00Z","v":101276,"vw":29.94374},{"c":30.7407,"h":30.82,"l":30.0496,"n":1811,"o":30.05,"t":"2026-10-06T14:45:00Z","v":537869,"vw":30.641163},{"c":30.745,"h":30.785,"l":30.615,"n":839,"o":30.67,"t":"2026-10-06T15:00:00Z","v":46013,"vw":30.703729},{"c":30.94,"h":30.975,"l":30.69,"n":667,"o":30.7205,"t":"2026-10-06T15:15:00Z","v":38390,"vw":30.787224},{"c":30.82,"h":30.93,"l":30.75,"n":558,"o":30.93,"t":"2026-10-06T15:30:00Z","v":22132,"vw":30.806713},{"c":30.66,"h":30.85,"l":30.61,"n":735,"o":30.81,"t":"2026-10-06T15:45:00Z","v":29260,"vw":30.727527},{"c":30.61,"h":30.74,"l":30.56,"n":517,"o":30.65,"t":"2026-10-06T16:00:00Z","v":39900,"vw":30.655102},{"c":30.465,"h":30.62,"l":30.46,"n":819,"o":30.605,"t":"2026-10-06T16:15:00Z","v":63104,"vw":30.544446},{"c":30.325,"h":30.49,"l":30.325,"n":683,"o":30.47,"t":"2026-10-06T16:30:00Z","v":51771,"vw":30.426185},{"c":30.27,"h":30.41,"l":30.27,"n":498,"o":30.305,"t":"2026-10-06T16:45:00Z","v":24708,"vw":30.341991},{"c":30.26,"h":30.33,"l":30.23,"n":895,"o":30.32,"t":"2026-10-06T17:00:00Z","v":67259,"vw":30.27554},{"c":30.24,"h":30.28,"l":30.095,"n":800,"o":30.25,"t":"2026-10-06T17:15:00Z","v":42200,"vw":30.198826},{"c":30.26,"h":30.33,"l":30.22,"n":731,"o":30.24,"t":"2026-10-06T17:30:00Z","v":56241,"vw":30.279102},{"c":30.26,"h":30.36,"l":30.245,"n":881,"o":30.265,"t":"2026-10-06T17:45:00Z","v":49689,"vw":30.284596},{"c":30.305,"h":30.31,"l":30.23,"n":672,"o":30.26,"t":"2026-10-06T18:00:00Z","v":28757,"vw":30.28498},{"c":30.41,"h":30.41,"l":30.195,"n":892,"o":30.31,"t":"2026-10-06T18:15:00Z","v":59415,"vw":30.268863},{"c":30.27,"h":30.44,"l":30.25,"n":833,"o":30.42,"t":"2026-10-06T18:30:00Z","v":63980,"vw":30.362692},{"c":30.225,"h":30.29,"l":30.16,"n":845,"o":30.275,"t":"2026-10-06T18:45:00Z","v":57432,"vw":30.239852},{"c":30.08,"h":30.225,"l":30.06,"n":1345,"o":30.225,"t":"2026-10-06T19:00:00Z","v":91554,"vw":30.112033},{"c":30.08,"h":30.1,"l":30.01,"n":1116,"o":30.08,"t":"2026-10-06T19:15:00Z","v":64724,"vw":30.058674},{"c":30.06,"h":30.09,"l":29.975,"n":1542,"o":30.088,"t":"2026-10-06T19:30:00Z","v":82690,"vw":30.044014},{"c":30.39,"h":30.39,"l":30.02,"n":4126,"o":30.075,"t":"2026-10-06T19:45:00Z","v":263966,"vw":30.270114},{"c":30.38,"h":30.38,"l":30.38,"n":47,"o":30.38,"t":"2026-10-06T20:00:00Z","v":337246,"vw":30.38},{"c":30.17,"h":30.17,"l":30.17,"n":1,"o":30.17,"t":"2026-10-06T21:45:00Z","v":162,"vw":30.17},{"c":30.15,"h":30.15,"l":30.15,"n":1,"o":30.15,"t":"2026-10-07T11:30:00Z","v":1000,"vw":30.15},{"c":30.38,"h":30.38,"l":30.38,"n":2,"o":30.38,"t":"2026-10-07T11:45:00Z","v":500,"vw":30.38},{"c":30.34,"h":30.34,"l":30.34,"n":26,"o":30.34,"t":"2026-10-07T12:15:00Z","v":197,"vw":30.34},{"c":30.25,"h":30.25,"l":30.25,"n":2,"o":30.25,"t":"2026-10-07T12:30:00Z","v":101,"vw":30.25},{"c":30.15,"h":30.15,"l":30.15,"n":2,"o":30.15,"t":"2026-10-07T12:45:00Z","v":101,"vw":30.15},{"c":30.156,"h":30.156,"l":30.15,"n":3,"o":30.15,"t":"2026-10-07T13:00:00Z","v":485,"vw":30.153526},{"c":30.15,"h":30.17,"l":30.15,"n":70,"o":30.17,"t":"2026-10-07T13:15:00Z","v":968,"vw":30.15685},{"c":30.2,"h":30.22,"l":29.88,"n":544,"o":30.09,"t":"2026-10-07T13:30:00Z","v":48474,"vw":30.083459},{"c":30.18,"h":30.34,"l":30.09,"n":539,"o":30.16,"t":"2026-10-07T13:45:00Z","v":32623,"vw":30.21576},{"c":30.14,"h":30.27,"l":30.12,"n":550,"o":30.22,"t":"2026-10-07T14:00:00Z","v":30513,"vw":30.179778},{"c":30.06,"h":30.2,"l":30,"n":605,"o":30.12,"t":"2026-10-07T14:15:00Z","v":42215,"vw":30.088691},{"c":30.23,"h":30.31,"l":30.05,"n":1108,"o":30.05,"t":"2026-10-07T14:30:00Z","v":61576,"vw":30.119612},{"c":30.21,"h":30.25,"l":30.175,"n":353,"o":30.185,"t":"2026-10-07T14:45:00Z","v":19040,"vw":30.201937},{"c":30.09,"h":30.26,"l":30.07,"n":677,"o":30.18,"t":"2026-10-07T15:00:00Z","v":53462,"vw":30.170831},{"c":30.15,"h":30.17,"l":30.0719,"n":464,"o":30.11,"t":"2026-10-07T15:15:00Z","v":26411,"vw":30.116182},{"c":30.12,"h":30.22,"l":30.11,"n":511,"o":30.15,"t":"2026-10-07T15:30:00Z","v":34098,"vw":30.154361},{"c":30.34,"h":30.36,"l":30.11,"n":964,"o":30.12,"t":"2026-10-07T15:45:00Z","v":74096,"vw":30.248352},{"c":30.23,"h":30.36,"l":30.23,"n":325,"o":30.36,"t":"2026-10-07T16:00:00Z","v":11336,"vw":30.302893},{"c":30.2001,"h":30.24,"l":30.2,"n":340,"o":30.235,"t":"2026-10-07T16:15:00Z","v":12031,"vw":30.223617},{"c":30.29,"h":30.33,"l":30.185,"n":448,"o":30.2,"t":"2026-10-07T16:30:00Z","v":28132,"vw":30.258696},{"c":30.26,"h":30.345,"l":30.26,"n":322,"o":30.3,"t":"2026-10-07T16:45:00Z","v":13175,"vw":30.29946},{"c":30.325,"h":30.43,"l":30.25,"n":356,"o":30.25,"t":"2026-10-07T17:00:00Z","v":19717,"vw":30.336464},{"c":30.195,"h":30.3,"l":30.195,"n":398,"o":30.3,"t":"2026-10-07T17:15:00Z","v":19931,"vw":30.258993},{"c":30.27,"h":30.29,"l":30.155,"n":478,"o":30.19,"t":"2026-10-07T17:30:00Z","v":21742,"vw":30.227323},{"c":30.17,"h":30.265,"l":30.15,"n":248,"o":30.265,"t":"2026-10-07T17:45:00Z","v":12241,"vw":30.194972},{"c":30.21,"h":30.25,"l":30.185,"n":431,"o":30.19,"t":"2026-10-07T18:00:00Z","v":24276,"vw":30.218225},{"c":30.315,"h":30.345,"l":30.19,"n":435,"o":30.215,"t":"2026-10-07T18:15:00Z","v":19200,"vw":30.248863},{"c":30.242,"h":30.31,"l":30.18,"n":433,"o":30.3,"t":"2026-10-07T18:30:00Z","v":17300,"vw":30.240058},{"c":30.175,"h":30.29,"l":30.17,"n":411,"o":30.248,"t":"2026-10-07T18:45:00Z","v":32534,"vw":30.21648},{"c":30.18,"h":30.215,"l":30.15,"n":502,"o":30.175,"t":"2026-10-07T19:00:00Z","v":25968,"vw":30.180786},{"c":30.14,"h":30.2,"l":30.125,"n":585,"o":30.17,"t":"2026-10-07T19:15:00Z","v":29853,"vw":30.156668},{"c":30.01,"h":30.15,"l":30.01,"n":914,"o":30.14,"t":"2026-10-07T19:30:00Z","v":47825,"vw":30.073984},{"c":30.14,"h":30.16,"l":30,"n":2590,"o":30.025,"t":"2026-10-07T19:45:00Z","v":170670,"vw":30.091908},{"c":30.14,"h":30.14,"l":30.14,"n":48,"o":30.14,"t":"2026-10-07T20:00:00Z","v":314630,"vw":30.14},{"c":30.1,"h":30.1,"l":30.1,"n":11,"o":30.1,"t":"2026-10-08T12:45:00Z","v":221,"vw":30.1},{"c":29.79,"h":29.86,"l":29.79,"n":18,"o":29.86,"t":"2026-10-08T13:15:00Z","v":756,"vw":29.840377},{"c":29.38,"h":30.105,"l":29.3,"n":395,"o":29.71,"t":"2026-10-08T13:30:00Z","v":37575,"vw":29.575513},{"c":29.02,"h":29.42,"l":29.01,"n":544,"o":29.38,"t":"2026-10-08T13:45:00Z","v":39948,"vw":29.267853},{"c":28.87,"h":29.09,"l":28.75,"n":1076,"o":29.01,"t":"2026-10-08T14:00:00Z","v":73396,"vw":28.890165},{"c":29.045,"h":29.15,"l":28.69,"n":1105,"o":28.9,"t":"2026-10-08T14:15:00Z","v":84930,"vw":28.941615},{"c":29.24,"h":29.3425,"l":29.035,"n":1228,"o":29.045,"t":"2026-10-08T14:30:00Z","v":130159,"vw":29.179992},{"c":29.11,"h":29.23,"l":29.08,"n":1191,"o":29.215,"t":"2026-10-08T14:45:00Z","v":93128,"vw":29.164893},{"c":29.27,"h":29.3,"l":29.09,"n":958,"o":29.105,"t":"2026-10-08T15:00:00Z","v":68763,"vw":29.169801},{"c":29.175,"h":29.375,"l":29.175,"n":1246,"o":29.29,"t":"2026-10-08T15:15:00Z","v":144060,"vw":29.290359},{"c":29.075,"h":29.26,"l":28.97,"n":1082,"o":29.175,"t":"2026-10-08T15:30:00Z","v":127049,"vw":29.135965},{"c":29.025,"h":29.11,"l":28.96,"n":755,"o":29.1,"t":"2026-10-08T15:45:00Z","v":66639,"vw":29.010416},{"c":28.91,"h":29.05,"l":28.89,"n":881,"o":29.05,"t":"2026-10-08T16:00:00Z","v":52968,"vw":28.965766},{"c":28.975,"h":29.11,"l":28.9,"n":875,"o":28.94,"t":"2026-10-08T16:15:00Z","v":42196,"vw":29.004632},{"c":28.985,"h":29.0325,"l":28.93,"n":768,"o":28.975,"t":"2026-10-08T16:30:00Z","v":36901,"vw":28.971351},{"c":29.26,"h":29.26,"l":28.89,"n":949,"o":29,"t":"2026-10-08T16:45:00Z","v":58105,"vw":29.017878},{"c":29.505,"h":29.54,"l":29.2,"n":1318,"o":29.31,"t":"2026-10-08T17:00:00Z","v":104533,"vw":29.410479},{"c":29.56,"h":29.66,"l":29.38,"n":1255,"o":29.505,"t":"2026-10-08T17:15:00Z","v":96537,"vw":29.55221},{"c":29.77,"h":29.87,"l":29.5557,"n":1964,"o":29.575,"t":"2026-10-08T17:30:00Z","v":177652,"vw":29.682982},{"c":29.94,"h":29.96,"l":29.77,"n":1172,"o":29.77,"t":"2026-10-08T17:45:00Z","v":73831,"vw":29.910582},{"c":30.22,"h":30.24,"l":29.875,"n":1091,"o":29.95,"t":"2026-10-08T18:00:00Z","v":62740,"vw":30.026277},{"c":30.05,"h":30.29,"l":30,"n":1327,"o":30.25,"t":"2026-10-08T18:15:00Z","v":82568,"vw":30.186621},{"c":30.295,"h":30.295,"l":30.05,"n":1181,"o":30.06,"t":"2026-10-08T18:30:00Z","v":74204,"vw":30.14262},{"c":30.17,"h":30.295,"l":30.06,"n":964,"o":30.295,"t":"2026-10-08T18:45:00Z","v":48481,"vw":30.137486},{"c":30.36,"h":30.37,"l":30.15,"n":1189,"o":30.17,"t":"2026-10-08T19:00:00Z","v":74694,"vw":30.230393},{"c":30.445,"h":30.46,"l":30.305,"n":1335,"o":30.37,"t":"2026-10-08T19:15:00Z","v":63508,"vw":30.37079},{"c":30.51,"h":30.66,"l":30.4,"n":3249,"o":30.46,"t":"2026-10-08T19:30:00Z","v":244572,"vw":30.521055},{"c":30.09,"h":30.52,"l":30.04,"n":5813,"o":30.52,"t":"2026-10-08T19:45:00Z","v":551426,"vw":30.263816},{"c":30.08,"h":30.08,"l":30.08,"n":44,"o":30.08,"t":"2026-10-08T20:00:00Z","v":928414,"vw":30.08},{"c":30.3,"h":30.3,"l":30.3,"n":1,"o":30.3,"t":"2026-10-08T20:45:00Z","v":1300,"vw":30.3},{"c":30.5,"h":30.5,"l":30.5,"n":1,"o":30.5,"t":"2026-10-08T21:00:00Z","v":100,"vw":30.5},{"c":30.5,"h":30.5,"l":30.5,"n":1,"o":30.5,"t":"2026-10-08T22:00:00Z","v":500,"vw":30.5},{"c":30.5,"h":30.5,"l":30.5,"n":1,"o":30.5,"t":"2026-10-08T23:00:00Z","v":200,"vw":30.5},{"c":30.5,"h":30.5,"l":30.5,"n":1,"o":30.5,"t":"2026-10-09T08:00:00Z","v":300,"vw":30.5},{"c":29.99,"h":30.17,"l":29.99,"n":10,"o":30.17,"t":"2026-10-09T13:15:00Z","v":407,"vw":30.106667},{"c":29.915,"h":30.22,"l":29.9,"n":449,"o":29.93,"t":"2026-10-09T13:30:00Z","v":34936,"vw":30.032747},{"c":30.285,"h":30.29,"l":29.905,"n":624,"o":29.905,"t":"2026-10-09T13:45:00Z","v":95157,"vw":30.024747},{"c":30.306,"h":30.53,"l":30.265,"n":721,"o":30.2979,"t":"2026-10-09T14:00:00Z","v":39820,"vw":30.409754},{"c":30.315,"h":30.39,"l":30.25,"n":515,"o":30.335,"t":"2026-10-09T14:15:00Z","v":73956,"vw":30.263656},{"c":30.28,"h":30.5,"l":30.23,"n":799,"o":30.29,"t":"2026-10-09T14:30:00Z","v":275660,"vw":30.333838},{"c":30.205,"h":30.3,"l":29.98,"n":929,"o":30.28,"t":"2026-10-09T14:45:00Z","v":82026,"vw":30.172919},{"c":30.235,"h":30.33,"l":30.18,"n":696,"o":30.215,"t":"2026-10-09T15:00:00Z","v":39759,"vw":30.252229},{"c":30.43,"h":30.455,"l":30.235,"n":713,"o":30.235,"t":"2026-10-09T15:15:00Z","v":37758,"vw":30.335538},{"c":30.58,"h":30.58,"l":30.46,"n":527,"o":30.46,"t":"2026-10-09T15:30:00Z","v":22845,"vw":30.534136},{"c":30.57,"h":30.61,"l":30.48,"n":500,"o":30.58,"t":"2026-10-09T15:45:00Z","v":20108,"vw":30.546845},{"c":30.41,"h":30.58,"l":30.395,"n":638,"o":30.54,"t":"2026-10-09T16:00:00Z","v":32538,"vw":30.468286},{"c":30.61,"h":30.61,"l":30.405,"n":607,"o":30.43,"t":"2026-10-09T16:15:00Z","v":61791,"vw":30.514059},{"c":30.6,"h":30.65,"l":30.53,"n":641,"o":30.64,"t":"2026-10-09T16:30:00Z","v":45847,"vw":30.600679},{"c":30.675,"h":30.7,"l":30.615,"n":475,"o":30.615,"t":"2026-10-09T16:45:00Z","v":26844,"vw":30.66324},{"c":30.83,"h":31,"l":30.68,"n":840,"o":30.7,"t":"2026-10-09T17:00:00Z","v":137274,"vw":30.906083},{"c":30.87,"h":30.97,"l":30.83,"n":558,"o":30.83,"t":"2026-10-09T17:15:00Z","v":25599,"vw":30.927071},{"c":30.845,"h":30.96,"l":30.84,"n":725,"o":30.855,"t":"2026-10-09T17:30:00Z","v":37516,"vw":30.903086},{"c":30.77,"h":30.86,"l":30.72,"n":798,"o":30.845,"t":"2026-10-09T17:45:00Z","v":56760,"vw":30.807723},{"c":30.78,"h":30.79,"l":30.725,"n":480,"o":30.785,"t":"2026-10-09T18:00:00Z","v":23954,"vw":30.762033},{"c":30.87,"h":30.877,"l":30.76,"n":476,"o":30.8,"t":"2026-10-09T18:15:00Z","v":25845,"vw":30.841679},{"c":30.86,"h":30.925,"l":30.835,"n":752,"o":30.87,"t":"2026-10-09T18:30:00Z","v":43275,"vw":30.892913},{"c":30.885,"h":30.98,"l":30.845,"n":1198,"o":30.86,"t":"2026-10-09T18:45:00Z","v":93534,"vw":30.924866},{"c":30.79,"h":30.89,"l":30.775,"n":866,"o":30.89,"t":"2026-10-09T19:00:00Z","v":42878,"vw":30.823254},{"c":30.73,"h":30.89,"l":30.7,"n":922,"o":30.81,"t":"2026-10-09T19:15:00Z","v":48016,"vw":30.808855},{"c":30.78,"h":30.82,"l":30.72,"n":1250,"o":30.74,"t":"2026-10-09T19:30:00Z","v":65161,"vw":30.774122},{"c":31.01,"h":31.03,"l":30.78,"n":4066,"o":30.78,"t":"2026-10-09T19:45:00Z","v":369271,"vw":30.938673},{"c":31,"h":31,"l":31,"n":45,"o":31,"t":"2026-10-09T20:00:00Z","v":654489,"vw":31},{"c":31.15,"h":31.15,"l":31,"n":61,"o":31,"t":"2026-10-12T11:00:00Z","v":2604,"vw":31.124337},{"c":31,"h":31.01,"l":31,"n":35,"o":31.01,"t":"2026-10-12T12:00:00Z","v":1983,"vw":31.000961},{"c":31,"h":31,"l":31,"n":6,"o":31,"t":"2026-10-12T12:15:00Z","v":323,"vw":31},{"c":30.99,"h":31.07,"l":30.66,"n":495,"o":30.81,"t":"2026-10-12T13:30:00Z","v":39233,"vw":30.819732},{"c":30.88,"h":31.02,"l":30.64,"n":375,"o":30.97,"t":"2026-10-12T13:45:00Z","v":282275,"vw":30.7816},{"c":30.51,"h":30.91,"l":30.45,"n":596,"o":30.885,"t":"2026-10-12T14:00:00Z","v":83489,"vw":30.66752},{"c":30.445,"h":30.595,"l":30.4193,"n":609,"o":30.51,"t":"2026-10-12T14:15:00Z","v":37067,"vw":30.474101},{"c":30.265,"h":30.45,"l":30.24,"n":605,"o":30.435,"t":"2026-10-12T14:30:00Z","v":102649,"vw":30.333348},{"c":30.54,"h":30.57,"l":30.25,"n":644,"o":30.275,"t":"2026-10-12T14:45:00Z","v":28920,"vw":30.369801},{"c":30.685,"h":30.82,"l":30.415,"n":794,"o":30.54,"t":"2026-10-12T15:00:00Z","v":51228,"vw":30.673033},{"c":30.71,"h":30.74,"l":30.64,"n":535,"o":30.67,"t":"2026-10-12T15:15:00Z","v":26055,"vw":30.67949},{"c":30.58,"h":30.75,"l":30.56,"n":461,"o":30.71,"t":"2026-10-12T15:30:00Z","v":18150,"vw":30.668997},{"c":30.64,"h":30.66,"l":30.565,"n":442,"o":30.565,"t":"2026-10-12T15:45:00Z","v":15787,"vw":30.623955},{"c":30.365,"h":30.65,"l":30.365,"n":548,"o":30.65,"t":"2026-10-12T16:00:00Z","v":108676,"vw":30.585724},{"c":30.29,"h":30.39,"l":30.205,"n":817,"o":30.365,"t":"2026-10-12T16:15:00Z","v":63661,"vw":30.313159},{"c":30.21,"h":30.33,"l":30.18,"n":429,"o":30.275,"t":"2026-10-12T16:30:00Z","v":21014,"vw":30.268259},{"c":30.16,"h":30.245,"l":30.14,"n":601,"o":30.21,"t":"2026-10-12T16:45:00Z","v":29573,"vw":30.197405},{"c":30.155,"h":30.2,"l":30.1,"n":510,"o":30.15,"t":"2026-10-12T17:00:00Z","v":22106,"vw":30.145415},{"c":30.11,"h":30.19,"l":30.04,"n":433,"o":30.16,"t":"2026-10-12T17:15:00Z","v":24028,"vw":30.091795},{"c":30.11,"h":30.16,"l":30.07,"n":410,"o":30.115,"t":"2026-10-12T17:30:00Z","v":16808,"vw":30.1193},{"c":30.09,"h":30.11,"l":30.0145,"n":487,"o":30.1,"t":"2026-10-12T17:45:00Z","v":21958,"vw":30.058963},{"c":30.1,"h":30.155,"l":30.05,"n":604,"o":30.11,"t":"2026-10-12T18:00:00Z","v":35564,"vw":30.112626},{"c":29.9,"h":30.12,"l":29.885,"n":569,"o":30.12,"t":"2026-10-12T18:15:00Z","v":30642,"vw":29.972397},{"c":29.99,"h":30.1,"l":29.92,"n":876,"o":29.92,"t":"2026-10-12T18:30:00Z","v":75998,"vw":30.036299},{"c":29.88,"h":29.98,"l":29.845,"n":720,"o":29.98,"t":"2026-10-12T18:45:00Z","v":31405,"vw":29.884863},{"c":29.8,"h":29.92,"l":29.755,"n":785,"o":29.885,"t":"2026-10-12T19:00:00Z","v":38541,"vw":29.836855},{"c":29.67,"h":29.81,"l":29.63,"n":921,"o":29.81,"t":"2026-10-12T19:15:00Z","v":52362,"vw":29.716405},{"c":29.8,"h":29.81,"l":29.64,"n":1430,"o":29.69,"t":"2026-10-12T19:30:00Z","v":132746,"vw":29.683933},{"c":29.78,"h":29.867,"l":29.735,"n":2709,"o":29.785,"t":"2026-10-12T19:45:00Z","v":178442,"vw":29.800611},{"c":30,"h":30,"l":29.78,"n":29,"o":29.78,"t":"2026-10-12T20:00:00Z","v":261817,"vw":29.78047},{"c":29.78,"h":30,"l":29.78,"n":2,"o":30,"t":"2026-10-12T20:15:00Z","v":16698,"vw":29.781845},{"c":29.075,"h":29.46,"l":28.9,"n":836,"o":29.46,"t":"2026-10-13T13:30:00Z","v":83618,"vw":29.195997},{"c":28.83,"h":29.06,"l":28.36,"n":1019,"o":29.06,"t":"2026-10-13T13:45:00Z","v":102978,"vw":28.799541},{"c":28.94,"h":29.05,"l":28.795,"n":802,"o":28.795,"t":"2026-10-13T14:00:00Z","v":45506,"vw":28.943447},{"c":28.81,"h":28.98,"l":28.685,"n":960,"o":28.95,"t":"2026-10-13T14:15:00Z","v":50503,"vw":28.822517},{"c":28.98,"h":28.99,"l":28.74,"n":864,"o":28.8288,"t":"2026-10-13T14:30:00Z","v":91361,"vw":28.902176},{"c":28.82,"h":29.04,"l":28.77,"n":834,"o":28.98,"t":"2026-10-13T14:45:00Z","v":56007,"vw":28.930417},{"c":28.78,"h":28.81,"l":28.69,"n":588,"o":28.8,"t":"2026-10-13T15:00:00Z","v":26357,"vw":28.754536},{"c":28.68,"h":28.91,"l":28.65,"n":621,"o":28.775,"t":"2026-10-13T15:15:00Z","v":45246,"vw":28.836531},{"c":28.68,"h":28.68,"l":28.62,"n":711,"o":28.65,"t":"2026-10-13T15:30:00Z","v":32575,"vw":28.651142},{"c":28.755,"h":28.775,"l":28.6,"n":795,"o":28.675,"t":"2026-10-13T15:45:00Z","v":62162,"vw":28.693791},{"c":28.66,"h":28.81,"l":28.52,"n":694,"o":28.74,"t":"2026-10-13T16:00:00Z","v":50812,"vw":28.588213},{"c":28.67,"h":28.695,"l":28.595,"n":707,"o":28.66,"t":"2026-10-13T16:15:00Z","v":39501,"vw":28.661108},{"c":28.64,"h":28.68,"l":28.605,"n":513,"o":28.65,"t":"2026-10-13T16:30:00Z","v":29924,"vw":28.661491},{"c":28.435,"h":28.67,"l":28.435,"n":601,"o":28.6375,"t":"2026-10-13T16:45:00Z","v":33286,"vw":28.577613},{"c":28.345,"h":28.57,"l":28.335,"n":1045,"o":28.45,"t":"2026-10-13T17:00:00Z","v":59223,"vw":28.478609},{"c":28.35,"h":28.36,"l":28.27,"n":742,"o":28.345,"t":"2026-10-13T17:15:00Z","v":50623,"vw":28.326755},{"c":28.15,"h":28.39,"l":28.14,"n":921,"o":28.34,"t":"2026-10-13T17:30:00Z","v":63472,"vw":28.274141},{"c":28.135,"h":28.28,"l":28.135,"n":880,"o":28.15,"t":"2026-10-13T17:45:00Z","v":78778,"vw":28.189229},{"c":28.41,"h":28.41,"l":28.1443,"n":923,"o":28.145,"t":"2026-10-13T18:00:00Z","v":47664,"vw":28.249829},{"c":28.445,"h":28.47,"l":28.34,"n":779,"o":28.4,"t":"2026-10-13T18:15:00Z","v":42873,"vw":28.413348},{"c":28.39,"h":28.455,"l":28.3375,"n":936,"o":28.445,"t":"2026-10-13T18:30:00Z","v":53912,"vw":28.387051},{"c":28.3,"h":28.42,"l":28.3,"n":1140,"o":28.385,"t":"2026-10-13T18:45:00Z","v":61700,"vw":28.343389},{"c":28.34,"h":28.4,"l":28.3,"n":1229,"o":28.33,"t":"2026-10-13T19:00:00Z","v":78860,"vw":28.347448},{"c":28.31,"h":28.34,"l":28.11,"n":1821,"o":28.33,"t":"2026-10-13T19:15:00Z","v":152982,"vw":28.227073},{"c":28.185,"h":28.34,"l":28.135,"n":1795,"o":28.32,"t":"2026-10-13T19:30:00Z","v":152039,"vw":28.228023},{"c":28.1,"h":28.18,"l":27.85,"n":5895,"o":28.16,"t":"2026-10-13T19:45:00Z","v":699087,"vw":28.035735},{"c":28.09,"h":28.18,"l":28.09,"n":38,"o":28.09,"t":"2026-10-13T20:00:00Z","v":472714,"vw":28.090271},{"c":28.09,"h":28.09,"l":28.09,"n":1,"o":28.09,"t":"2026-10-13T20:30:00Z","v":47863,"vw":28.09},{"c":28.28,"h":28.28,"l":28.28,"n":1,"o":28.28,"t":"2026-10-13T21:00:00Z","v":600,"vw":28.28},{"c":28.15,"h":28.15,"l":28.15,"n":1,"o":28.15,"t":"2026-10-13T21:45:00Z","v":100,"vw":28.15},{"c":28.28,"h":28.28,"l":28.28,"n":7,"o":28.28,"t":"2026-10-13T22:00:00Z","v":2000,"vw":28.28},{"c":28.2684,"h":28.28,"l":28.25,"n":9,"o":28.28,"t":"2026-10-13T22:15:00Z","v":2040,"vw":28.271482},{"c":28.27,"h":28.27,"l":28.27,"n":1,"o":28.27,"t":"2026-10-13T23:00:00Z","v":300,"vw":28.27},{"c":28.2,"h":28.2,"l":28.2,"n":2,"o":28.2,"t":"2026-10-13T23:30:00Z","v":501,"vw":28.2},{"c":28.5282,"h":28.5282,"l":28.5282,"n":1,"o":28.5282,"t":"2026-10-14T12:00:00Z","v":700,"vw":28.5282},{"c":28.35,"h":28.35,"l":28.35,"n":1,"o":28.35,"t":"2026-10-14T12:15:00Z","v":140,"vw":28.35},{"c":28,"h":28,"l":28,"n":7,"o":28,"t":"2026-10-14T12:30:00Z","v":470,"vw":28},{"c":28.5272,"h":28.61,"l":27.81,"n":723,"o":27.93,"t":"2026-10-14T13:30:00Z","v":95948,"vw":28.126673},{"c":28.7,"h":29.05,"l":28.5,"n":986,"o":28.53,"t":"2026-10-14T13:45:00Z","v":123898,"vw":28.846508},{"c":28.52,"h":29.02,"l":28.5,"n":613,"o":28.6,"t":"2026-10-14T14:00:00Z","v":39663,"vw":28.759766},{"c":28.615,"h":28.74,"l":28.55,"n":1213,"o":28.55,"t":"2026-10-14T14:15:00Z","v":123972,"vw":28.660546},{"c":28.82,"h":28.85,"l":28.595,"n":965,"o":28.635,"t":"2026-10-14T14:30:00Z","v":64864,"vw":28.693301},{"c":28.44,"h":28.89,"l":28.44,"n":787,"o":28.835,"t":"2026-10-14T14:45:00Z","v":46647,"vw":28.693599},{"c":28.38,"h":28.52,"l":28.25,"n":1065,"o":28.43,"t":"2026-10-14T15:00:00Z","v":130777,"vw":28.37671},{"c":28.085,"h":28.38,"l":28.08,"n":663,"o":28.335,"t":"2026-10-14T15:15:00Z","v":87755,"vw":28.292553},{"c":28.09,"h":28.14,"l":28.035,"n":540,"o":28.06,"t":"2026-10-14T15:30:00Z","v":29559,"vw":28.07743},{"c":28.065,"h":28.35,"l":28.04,"n":930,"o":28.05,"t":"2026-10-14T15:45:00Z","v":77683,"vw":28.228123},{"c":27.9,"h":28.11,"l":27.9,"n":1084,"o":28.065,"t":"2026-10-14T16:00:00Z","v":168403,"vw":27.985833},{"c":27.95,"h":28.065,"l":27.91,"n":621,"o":27.94,"t":"2026-10-14T16:15:00Z","v":32962,"vw":27.980171},{"c":27.85,"h":28.045,"l":27.735,"n":1037,"o":27.99,"t":"2026-10-14T16:30:00Z","v":77862,"vw":27.847594},{"c":27.89,"h":27.89,"l":27.7425,"n":572,"o":27.85,"t":"2026-10-14T16:45:00Z","v":32926,"vw":27.820889},{"c":27.95,"h":28.035,"l":27.905,"n":375,"o":27.905,"t":"2026-10-14T17:00:00Z","v":17828,"vw":27.962684},{"c":27.93,"h":28.01,"l":27.91,"n":425,"o":27.92,"t":"2026-10-14T17:15:00Z","v":142928,"vw":27.963823},{"c":28.06,"h":28.065,"l":27.935,"n":664,"o":27.935,"t":"2026-10-14T17:30:00Z","v":32606,"vw":28.013451},{"c":28.06,"h":28.06,"l":27.965,"n":531,"o":28.06,"t":"2026-10-14T17:45:00Z","v":72625,"vw":28.023111},{"c":28.075,"h":28.115,"l":27.97,"n":580,"o":28.05,"t":"2026-10-14T18:00:00Z","v":28277,"vw":28.041339},{"c":27.94,"h":28.1,"l":27.905,"n":645,"o":28.09,"t":"2026-10-14T18:15:00Z","v":36610,"vw":27.964625},{"c":27.84,"h":27.985,"l":27.84,"n":785,"o":27.95,"t":"2026-10-14T18:30:00Z","v":48229,"vw":27.920356},{"c":27.895,"h":27.93,"l":27.8523,"n":489,"o":27.86,"t":"2026-10-14T18:45:00Z","v":26088,"vw":27.898676},{"c":27.97,"h":28,"l":27.77,"n":724,"o":27.88,"t":"2026-10-14T19:00:00Z","v":40314,"vw":27.885144},{"c":27.98,"h":28.03,"l":27.93,"n":948,"o":27.98,"t":"2026-10-14T19:15:00Z","v":55985,"vw":27.973446},{"c":28.06,"h":28.11,"l":27.97,"n":1260,"o":27.97,"t":"2026-10-14T19:30:00Z","v":90350,"vw":28.051373},{"c":28.15,"h":28.27,"l":28.05,"n":3268,"o":28.05,"t":"2026-10-14T19:45:00Z","v":252271,"vw":28.161893},{"c":28.15,"h":28.15,"l":28.15,"n":38,"o":28.15,"t":"2026-10-14T20:00:00Z","v":308687,"vw":28.15},{"c":28.47,"h":28.47,"l":28.47,"n":1,"o":28.47,"t":"2026-10-14T20:45:00Z","v":100,"vw":28.47},{"c":28.19,"h":28.19,"l":28.19,"n":2,"o":28.19,"t":"2026-10-14T22:15:00Z","v":200,"vw":28.19},{"c":28.15,"h":28.15,"l":28.15,"n":1,"o":28.15,"t":"2026-10-15T08:45:00Z","v":1000,"vw":28.15},{"c":28.3,"h":28.5,"l":28.3,"n":38,"o":28.5,"t":"2026-10-15T13:15:00Z","v":3255,"vw":28.49375},{"c":28.83,"h":29.05,"l":28.33,"n":581,"o":28.33,"t":"2026-10-15T13:30:00Z","v":54155,"vw":28.716769},{"c":28.772407,"h":28.9,"l":28.53,"n":803,"o":28.89,"t":"2026-10-15T13:45:00Z","v":76227,"vw":28.761683},{"c":29.34,"h":29.41,"l":28.77,"n":1585,"o":28.81,"t":"2026-10-15T14:00:00Z","v":210537,"vw":29.248875},{"c":29,"h":29.45,"l":28.97,"n":845,"o":29.36,"t":"2026-10-15T14:15:00Z","v":57863,"vw":29.251131},{"c":29.21,"h":29.3,"l":28.865,"n":949,"o":29,"t":"2026-10-15T14:30:00Z","v":72818,"vw":29.104876},{"c":29.23,"h":29.33,"l":29.13,"n":919,"o":29.23,"t":"2026-10-15T14:45:00Z","v":50713,"vw":29.209996},{"c":29.3,"h":29.34,"l":29.07,"n":929,"o":29.23,"t":"2026-10-15T15:00:00Z","v":47074,"vw":29.210636},{"c":29.24,"h":29.35,"l":29.18,"n":858,"o":29.32,"t":"2026-10-15T15:15:00Z","v":40398,"vw":29.263595},{"c":29.145,"h":29.27,"l":29.135,"n":769,"o":29.26,"t":"2026-10-15T15:30:00Z","v":41077,"vw":29.231467},{"c":29.385,"h":29.4,"l":29.115,"n":907,"o":29.145,"t":"2026-10-15T15:45:00Z","v":48203,"vw":29.287035},{"c":29.44,"h":29.59,"l":29.33,"n":1139,"o":29.39,"t":"2026-10-15T16:00:00Z","v":90990,"vw":29.468569},{"c":29.135,"h":29.44,"l":29.105,"n":477,"o":29.4,"t":"2026-10-15T16:15:00Z","v":28713,"vw":29.288328},{"c":29.245,"h":29.305,"l":29.11,"n":547,"o":29.15,"t":"2026-10-15T16:30:00Z","v":33268,"vw":29.22357},{"c":29.34,"h":29.34,"l":29.24,"n":530,"o":29.27,"t":"2026-10-15T16:45:00Z","v":25793,"vw":29.285873},{"c":29.26,"h":29.355,"l":29.22,"n":437,"o":29.31,"t":"2026-10-15T17:00:00Z","v":27168,"vw":29.283708},{"c":29.2,"h":29.375,"l":29.19,"n":894,"o":29.25,"t":"2026-10-15T17:15:00Z","v":72119,"vw":29.278285},{"c":29.34,"h":29.35,"l":29.225,"n":554,"o":29.23,"t":"2026-10-15T17:30:00Z","v":28586,"vw":29.283937},{"c":29.34,"h":29.425,"l":29.285,"n":811,"o":29.32,"t":"2026-10-15T17:45:00Z","v":65171,"vw":29.355792},{"c":29.255,"h":29.35,"l":29.22,"n":493,"o":29.35,"t":"2026-10-15T18:00:00Z","v":23593,"vw":29.273317},{"c":29.185,"h":29.37,"l":29.135,"n":896,"o":29.27,"t":"2026-10-15T18:15:00Z","v":76212,"vw":29.22201},{"c":29.14,"h":29.185,"l":29.1,"n":1054,"o":29.18,"t":"2026-10-15T18:30:00Z","v":82653,"vw":29.140516},{"c":29.15,"h":29.31,"l":29.1,"n":1201,"o":29.14,"t":"2026-10-15T18:45:00Z","v":103998,"vw":29.217667},{"c":29.2,"h":29.225,"l":29.04,"n":2572,"o":29.17,"t":"2026-10-15T19:00:00Z","v":440226,"vw":29.149505},{"c":29.23,"h":29.355,"l":29.145,"n":1788,"o":29.2,"t":"2026-10-15T19:15:00Z","v":133862,"vw":29.244121},{"c":29.51,"h":29.545,"l":29.2,"n":1822,"o":29.205,"t":"2026-10-15T19:30:00Z","v":219563,"vw":29.393765},{"c":29.525,"h":29.78,"l":29.47,"n":6775,"o":29.515,"t":"2026-10-15T19:45:00Z","v":597098,"vw":29.619782},{"c":29.69,"h":29.69,"l":29.51,"n":44,"o":29.51,"t":"2026-10-15T20:00:00Z","v":280892,"vw":29.51058},{"c":29.76,"h":29.81,"l":29.76,"n":4,"o":29.81,"t":"2026-10-15T22:45:00Z","v":2099,"vw":29.769147},{"c":29.95,"h":29.95,"l":29.9,"n":4,"o":29.9,"t":"2026-10-16T08:00:00Z","v":248,"vw":29.925},{"c":30,"h":30,"l":29.45,"n":32,"o":29.45,"t":"2026-10-16T11:00:00Z","v":2616,"vw":29.599361},{"c":29.67,"h":29.73,"l":29.61,"n":51,"o":29.73,"t":"2026-10-16T12:00:00Z","v":7259,"vw":29.679274},{"c":29.99,"h":29.99,"l":29.74,"n":8,"o":29.74,"t":"2026-10-16T12:15:00Z","v":771,"vw":29.941613},{"c":29.13,"h":29.73,"l":28.77,"n":507,"o":29.47,"t":"2026-10-16T13:30:00Z","v":48373,"vw":29.318983},{"c":29.14,"h":29.2,"l":28.8975,"n":641,"o":29.135,"t":"2026-10-16T13:45:00Z","v":70024,"vw":29.001433},{"c":29.765,"h":29.87,"l":29.16,"n":732,"o":29.17,"t":"2026-10-16T14:00:00Z","v":45637,"vw":29.573668},{"c":29.7,"h":29.88,"l":29.675,"n":749,"o":29.73,"t":"2026-10-16T14:15:00Z","v":51591,"vw":29.76022},{"c":29.92,"h":29.98,"l":29.6868,"n":760,"o":29.735,"t":"2026-10-16T14:30:00Z","v":89675,"vw":29.844276},{"c":29.79,"h":29.98,"l":29.785,"n":895,"o":29.92,"t":"2026-10-16T14:45:00Z","v":74460,"vw":29.889262},{"c":29.3,"h":29.93,"l":29.28,"n":834,"o":29.79,"t":"2026-10-16T15:00:00Z","v":55395,"vw":29.573787},{"c":29.24,"h":29.29,"l":29.08,"n":850,"o":29.29,"t":"2026-10-16T15:15:00Z","v":51400,"vw":29.193266},{"c":29.43,"h":29.45,"l":29.22,"n":766,"o":29.26,"t":"2026-10-16T15:30:00Z","v":36089,"vw":29.358613},{"c":29.53,"h":29.68,"l":29.44,"n":1336,"o":29.45,"t":"2026-10-16T15:45:00Z","v":113741,"vw":29.571268},{"c":29.54,"h":29.64,"l":29.48,"n":1155,"o":29.55,"t":"2026-10-16T16:00:00Z","v":117059,"vw":29.579548},{"c":29.39,"h":29.59,"l":29.39,"n":893,"o":29.52,"t":"2026-10-16T16:15:00Z","v":102963,"vw":29.536451},{"c":29.34,"h":29.55,"l":29.32,"n":940,"o":29.41,"t":"2026-10-16T16:30:00Z","v":95575,"vw":29.464762},{"c":29.36,"h":29.42,"l":29.26,"n":834,"o":29.325,"t":"2026-10-16T16:45:00Z","v":63413,"vw":29.364007},{"c":29.38,"h":29.44,"l":29.34,"n":714,"o":29.38,"t":"2026-10-16T17:00:00Z","v":53722,"vw":29.412249},{"c":29.43,"h":29.525,"l":29.365,"n":660,"o":29.38,"t":"2026-10-16T17:15:00Z","v":46096,"vw":29.421161},{"c":29.54,"h":29.6975,"l":29.41,"n":630,"o":29.41,"t":"2026-10-16T17:30:00Z","v":52982,"vw":29.580922},{"c":29.38,"h":29.59,"l":29.37,"n":797,"o":29.54,"t":"2026-10-16T17:45:00Z","v":55801,"vw":29.441741},{"c":29.2543,"h":29.41,"l":29.254,"n":576,"o":29.375,"t":"2026-10-16T18:00:00Z","v":35017,"vw":29.344448},{"c":29.21,"h":29.27,"l":29.19,"n":446,"o":29.27,"t":"2026-10-16T18:15:00Z","v":24709,"vw":29.238119},{"c":29.29,"h":29.31,"l":29.22,"n":634,"o":29.23,"t":"2026-10-16T18:30:00Z","v":33566,"vw":29.274098},{"c":29.37,"h":29.37,"l":29.135,"n":987,"o":29.281,"t":"2026-10-16T18:45:00Z","v":58495,"vw":29.228341},{"c":29.695,"h":29.705,"l":29.31,"n":1363,"o":29.32,"t":"2026-10-16T19:00:00Z","v":117566,"vw":29.596917},{"c":29.66,"h":29.76,"l":29.6,"n":1654,"o":29.685,"t":"2026-10-16T19:15:00Z","v":209869,"vw":29.658676},{"c":29.56,"h":29.72,"l":29.51,"n":1854,"o":29.655,"t":"2026-10-16T19:30:00Z","v":178651,"vw":29.648622},{"c":29.54,"h":29.585,"l":29.32,"n":4641,"o":29.56,"t":"2026-10-16T19:45:00Z","v":444575,"vw":29.482782},{"c":29.52,"h":29.52,"l":29.52,"n":36,"o":29.52,"t":"2026-10-16T20:00:00Z","v":440848,"vw":29.52},{"c":29.31,"h":29.31,"l":29.31,"n":4,"o":29.31,"t":"2026-10-16T20:15:00Z","v":170,"vw":29.31},{"c":29.56,"h":29.56,"l":29.56,"n":1,"o":29.56,"t":"2026-10-16T21:15:00Z","v":200,"vw":29.56},{"c":29.6473,"h":29.6473,"l":29.6473,"n":1,"o":29.6473,"t":"2026-10-19T11:00:00Z","v":250,"vw":29.6473},{"c":29.64,"h":29.7,"l":29.64,"n":4,"o":29.7,"t":"2026-10-19T11:45:00Z","v":274,"vw":29.67},{"c":29.79,"h":29.79,"l":29.79,"n":1,"o":29.79,"t":"2026-10-19T12:00:00Z","v":100,"vw":29.79},{"c":29.71,"h":29.75,"l":29.6,"n":45,"o":29.6,"t":"2026-10-19T12:15:00Z","v":5431,"vw":29.65759},{"c":29.69,"h":29.69,"l":29.69,"n":1,"o":29.69,"t":"2026-10-19T13:00:00Z","v":100,"vw":29.69},{"c":29.72,"h":30.23,"l":29.63,"n":921,"o":29.66,"t":"2026-10-19T13:30:00Z","v":147937,"vw":29.954242},{"c":29.685,"h":29.84,"l":29.5805,"n":601,"o":29.73,"t":"2026-10-19T13:45:00Z","v":22552,"vw":29.729256},{"c":29.745,"h":29.82,"l":29.51,"n":986,"o":29.685,"t":"2026-10-19T14:00:00Z","v":57398,"vw":29.689347},{"c":29.685,"h":29.83,"l":29.58,"n":939,"o":29.78,"t":"2026-10-19T14:15:00Z","v":53662,"vw":29.709908},{"c":29.725,"h":29.74,"l":29.565,"n":1186,"o":29.72,"t":"2026-10-19T14:30:00Z","v":90556,"vw":29.665109},{"c":29.775,"h":29.86,"l":29.65,"n":953,"o":29.73,"t":"2026-10-19T14:45:00Z","v":71964,"vw":29.791051},{"c":29.845,"h":29.88,"l":29.76,"n":806,"o":29.81,"t":"2026-10-19T15:00:00Z","v":48189,"vw":29.822614},{"c":29.8,"h":29.93,"l":29.75,"n":1102,"o":29.835,"t":"2026-10-19T15:15:00Z","v":78782,"vw":29.869115},{"c":29.855,"h":29.875,"l":29.74,"n":919,"o":29.81,"t":"2026-10-19T15:30:00Z","v":44911,"vw":29.829571},{"c":29.78,"h":29.855,"l":29.77,"n":980,"o":29.855,"t":"2026-10-19T15:45:00Z","v":56437,"vw":29.804092},{"c":29.725,"h":29.81,"l":29.56,"n":954,"o":29.8,"t":"2026-10-19T16:00:00Z","v":70944,"vw":29.718861},{"c":29.78,"h":29.78,"l":29.695,"n":662,"o":29.75,"t":"2026-10-19T16:15:00Z","v":29268,"vw":29.73789},{"c":29.845,"h":30,"l":29.76,"n":1011,"o":29.81,"t":"2026-10-19T16:30:00Z","v":49036,"vw":29.861926},{"c":29.92,"h":29.93,"l":29.75,"n":695,"o":29.835,"t":"2026-10-19T16:45:00Z","v":23838,"vw":29.814695},{"c":29.99,"h":30.05,"l":29.92,"n":982,"o":29.92,"t":"2026-10-19T17:00:00Z","v":113043,"vw":30.008854},{"c":30.02,"h":30.06,"l":29.999,"n":574,"o":30,"t":"2026-10-19T17:15:00Z","v":23818,"vw":30.029023},{"c":30.01,"h":30.07,"l":29.9743,"n":884,"o":30,"t":"2026-10-19T17:30:00Z","v":55002,"vw":30.018435},{"c":30.0099,"h":30.02,"l":29.94,"n":636,"o":30.01,"t":"2026-10-19T17:45:00Z","v":66891,"vw":29.990321},{"c":29.98,"h":30.04,"l":29.935,"n":767,"o":29.975,"t":"2026-10-19T18:00:00Z","v":38456,"vw":29.990185},{"c":29.98,"h":30.06,"l":29.95,"n":849,"o":30.01,"t":"2026-10-19T18:15:00Z","v":65770,"vw":29.995007},{"c":30,"h":30.03,"l":29.9477,"n":996,"o":29.98,"t":"2026-10-19T18:30:00Z","v":72466,"vw":29.996989},{"c":30.03,"h":30.05,"l":29.95,"n":1161,"o":30.01,"t":"2026-10-19T18:45:00Z","v":60396,"vw":30.004422},{"c":30.045,"h":30.13,"l":30.02,"n":1343,"o":30.02,"t":"2026-10-19T19:00:00Z","v":62912,"vw":30.082654},{"c":30.075,"h":30.15,"l":30,"n":1381,"o":30.06,"t":"2026-10-19T19:15:00Z","v":81525,"vw":30.061796},{"c":30.07,"h":30.15,"l":30.065,"n":1525,"o":30.08,"t":"2026-10-19T19:30:00Z","v":93637,"vw":30.110861},{"c":30.02,"h":30.11,"l":29.89,"n":3784,"o":30.07,"t":"2026-10-19T19:45:00Z","v":290922,"vw":29.994117},{"c":30.01,"h":30.01,"l":30.01,"n":26,"o":30.01,"t":"2026-10-19T20:00:00Z","v":550179,"vw":30.01},{"c":30.01,"h":30.01,"l":30.01,"n":1,"o":30.01,"t":"2026-10-19T20:15:00Z","v":102759,"vw":30.01},{"c":29.91,"h":30.1,"l":29.91,"n":14,"o":30.1,"t":"2026-10-20T12:30:00Z","v":410,"vw":29.98},{"c":30,"h":30,"l":30,"n":2,"o":30,"t":"2026-10-20T12:45:00Z","v":202,"vw":30},{"c":30.555,"h":30.67,"l":30.03,"n":616,"o":30.12,"t":"2026-10-20T13:30:00Z","v":67553,"vw":30.401891},{"c":30.69,"h":30.84,"l":30.4827,"n":554,"o":30.54,"t":"2026-10-20T13:45:00Z","v":37483,"vw":30.693254},{"c":30.9,"h":30.98,"l":30.69,"n":734,"o":30.74,"t":"2026-10-20T14:00:00Z","v":37641,"vw":30.86781},{"c":30.88,"h":31.025,"l":30.71,"n":946,"o":30.93,"t":"2026-10-20T14:15:00Z","v":60964,"vw":30.824898},{"c":31.18,"h":31.19,"l":30.8825,"n":1070,"o":30.95,"t":"2026-10-20T14:30:00Z","v":87802,"vw":31.005681},{"c":31.38,"h":31.41,"l":31.14,"n":1377,"o":31.155,"t":"2026-10-20T14:45:00Z","v":123619,"vw":31.331016},{"c":31.02,"h":31.5,"l":30.95,"n":1744,"o":31.38,"t":"2026-10-20T15:00:00Z","v":246778,"vw":31.268317},{"c":31.26,"h":31.29,"l":31,"n":899,"o":31,"t":"2026-10-20T15:15:00Z","v":30731,"vw":31.14101},{"c":31.23,"h":31.34,"l":31.1251,"n":660,"o":31.26,"t":"2026-10-20T15:30:00Z","v":29498,"vw":31.21176},{"c":31.11,"h":31.25,"l":31.065,"n":773,"o":31.195,"t":"2026-10-20T15:45:00Z","v":34140,"vw":31.165041},{"c":30.795,"h":31.11,"l":30.795,"n":592,"o":31.11,"t":"2026-10-20T16:00:00Z","v":26565,"vw":30.940313},{"c":31.05,"h":31.05,"l":30.77,"n":566,"o":30.82,"t":"2026-10-20T16:15:00Z","v":20631,"vw":30.91094},{"c":31.12,"h":31.21,"l":31.07,"n":651,"o":31.08,"t":"2026-10-20T16:30:00Z","v":22055,"vw":31.146914},{"c":31,"h":31.16,"l":31,"n":726,"o":31.11,"t":"2026-10-20T16:45:00Z","v":34137,"vw":31.072943},{"c":30.96,"h":31.035,"l":30.9043,"n":803,"o":30.985,"t":"2026-10-20T17:00:00Z","v":239798,"vw":30.996406},{"c":31.105,"h":31.2,"l":30.9335,"n":889,"o":30.95,"t":"2026-10-20T17:15:00Z","v":47627,"vw":31.050399},{"c":31.21,"h":31.25,"l":31.11,"n":495,"o":31.11,"t":"2026-10-20T17:30:00Z","v":16534,"vw":31.196876},{"c":31.105,"h":31.21,"l":31.08,"n":697,"o":31.21,"t":"2026-10-20T17:45:00Z","v":33591,"vw":31.139723},{"c":31.15,"h":31.195,"l":31.08,"n":709,"o":31.13,"t":"2026-10-20T18:00:00Z","v":24938,"vw":31.149088},{"c":31.28,"h":31.34,"l":31.13,"n":687,"o":31.155,"t":"2026-10-20T18:15:00Z","v":23746,"vw":31.220986},{"c":31.34,"h":31.37,"l":31.25,"n":1022,"o":31.3,"t":"2026-10-20T18:30:00Z","v":44888,"vw":31.302246},{"c":31.31,"h":31.43,"l":31.3,"n":880,"o":31.36,"t":"2026-10-20T18:45:00Z","v":40385,"vw":31.343854},{"c":31.455,"h":31.5,"l":31.31,"n":931,"o":31.31,"t":"2026-10-20T19:00:00Z","v":49279,"vw":31.396615},{"c":31.32,"h":31.45,"l":31.235,"n":1017,"o":31.44,"t":"2026-10-20T19:15:00Z","v":51519,"vw":31.333425},{"c":31.28,"h":31.39,"l":31.28,"n":1179,"o":31.32,"t":"2026-10-20T19:30:00Z","v":85211,"vw":31.36424},{"c":31.24,"h":31.34,"l":31.17,"n":3325,"o":31.29,"t":"2026-10-20T19:45:00Z","v":231042,"vw":31.245983},{"c":31.24,"h":31.24,"l":31.23,"n":32,"o":31.23,"t":"2026-10-20T20:00:00Z","v":359779,"vw":31.239997},{"c":31.24,"h":31.24,"l":31.24,"n":1,"o":31.24,"t":"2026-10-20T20:15:00Z","v":183408,"vw":31.24},{"c":31.18,"h":31.18,"l":31.18,"n":2,"o":31.18,"t":"2026-10-20T20:45:00Z","v":292,"vw":31.18},{"c":31.24,"h":31.24,"l":31.24,"n":1,"o":31.24,"t":"2026-10-20T21:00:00Z","v":8834,"vw":31.24},{"c":31.1,"h":31.1,"l":31.1,"n":4,"o":31.1,"t":"2026-10-21T13:00:00Z","v":103,"vw":31.1},{"c":31.555,"h":31.7642,"l":31.2,"n":593,"o":31.31,"t":"2026-10-21T13:30:00Z","v":68592,"vw":31.430429},{"c":31.465,"h":31.82,"l":31.375,"n":571,"o":31.61,"t":"2026-10-21T13:45:00Z","v":43603,"vw":31.598276},{"c":31.51,"h":31.58,"l":31.365,"n":575,"o":31.54,"t":"2026-10-21T14:00:00Z","v":43757,"vw":31.47445},{"c":31.76,"h":31.85,"l":31.495,"n":460,"o":31.51,"t":"2026-10-21T14:15:00Z","v":23475,"vw":31.71195},{"c":31.635,"h":31.89,"l":31.63,"n":420,"o":31.8,"t":"2026-10-21T14:30:00Z","v":14038,"vw":31.740749},{"c":31.75,"h":31.84,"l":31.63,"n":531,"o":31.68,"t":"2026-10-21T14:45:00Z","v":22337,"vw":31.738451},{"c":31.7,"h":31.77,"l":31.635,"n":415,"o":31.77,"t":"2026-10-21T15:00:00Z","v":14097,"vw":31.669041},{"c":31.84,"h":31.94,"l":31.7,"n":600,"o":31.7,"t":"2026-10-21T15:15:00Z","v":23324,"vw":31.785653},{"c":31.715,"h":31.84,"l":31.63,"n":483,"o":31.84,"t":"2026-10-21T15:30:00Z","v":17654,"vw":31.696911},{"c":31.58,"h":31.74,"l":31.54,"n":456,"o":31.74,"t":"2026-10-21T15:45:00Z","v":16587,"vw":31.620082},{"c":31.49,"h":31.555,"l":31.4705,"n":567,"o":31.555,"t":"2026-10-21T16:00:00Z","v":40875,"vw":31.503943},{"c":31.59,"h":31.59,"l":31.46,"n":645,"o":31.49,"t":"2026-10-21T16:15:00Z","v":61854,"vw":31.494608},{"c":31.57,"h":31.69,"l":31.5,"n":598,"o":31.62,"t":"2026-10-21T16:30:00Z","v":20726,"vw":31.573374},{"c":31.65,"h":31.66,"l":31.565,"n":461,"o":31.59,"t":"2026-10-21T16:45:00Z","v":17535,"vw":31.613469},{"c":31.69,"h":31.69,"l":31.61,"n":557,"o":31.61,"t":"2026-10-21T17:00:00Z","v":24425,"vw":31.646256},{"c":31.59,"h":31.675,"l":31.56,"n":549,"o":31.675,"t":"2026-10-21T17:15:00Z","v":20052,"vw":31.60248},{"c":31.71,"h":31.71,"l":31.58,"n":434,"o":31.58,"t":"2026-10-21T17:30:00Z","v":264224,"vw":31.636783},{"c":31.62,"h":31.705,"l":31.6,"n":461,"o":31.705,"t":"2026-10-21T17:45:00Z","v":16621,"vw":31.6391},{"c":31.53,"h":31.61,"l":31.53,"n":470,"o":31.6,"t":"2026-10-21T18:00:00Z","v":20114,"vw":31.575548},{"c":31.63,"h":31.64,"l":31.52,"n":757,"o":31.54,"t":"2026-10-21T18:15:00Z","v":33078,"vw":31.564055},{"c":31.625,"h":31.675,"l":31.61,"n":602,"o":31.63,"t":"2026-10-21T18:30:00Z","v":28613,"vw":31.637707},{"c":31.51,"h":31.625,"l":31.5,"n":1090,"o":31.625,"t":"2026-10-21T18:45:00Z","v":84880,"vw":31.554865},{"c":31.5,"h":31.54,"l":31.37,"n":1644,"o":31.51,"t":"2026-10-21T19:00:00Z","v":149083,"vw":31.476304},{"c":31.47,"h":31.5,"l":31.34,"n":995,"o":31.5,"t":"2026-10-21T19:15:00Z","v":72762,"vw":31.464609},{"c":31.48,"h":31.54,"l":31.45,"n":924,"o":31.45,"t":"2026-10-21T19:30:00Z","v":49850,"vw":31.489394},{"c":31.43,"h":31.605,"l":31.3906,"n":4921,"o":31.48,"t":"2026-10-21T19:45:00Z","v":458920,"vw":31.470802},{"c":31.43,"h":31.43,"l":31.43,"n":24,"o":31.43,"t":"2026-10-21T20:00:00Z","v":311542,"vw":31.43},{"c":31,"h":31,"l":31,"n":4,"o":31,"t":"2026-10-22T08:00:00Z","v":448,"vw":31},{"c":31.25,"h":31.4,"l":31.25,"n":54,"o":31.4,"t":"2026-10-22T11:00:00Z","v":6256,"vw":31.331713},{"c":31.36,"h":31.36,"l":31.36,"n":12,"o":31.36,"t":"2026-10-22T11:15:00Z","v":584,"vw":31.36},{"c":30.9423,"h":30.9423,"l":30.9423,"n":1,"o":30.9423,"t":"2026-10-22T11:30:00Z","v":130,"vw":30.9423},{"c":31.2,"h":31.41,"l":31.2,"n":21,"o":31.4,"t":"2026-10-22T12:00:00Z","v":1962,"vw":31.328797},{"c":31.08,"h":31.45,"l":31,"n":60,"o":31.14,"t":"2026-10-22T12:30:00Z","v":4399,"vw":31.18497},{"c":31.44,"h":31.44,"l":31.44,"n":10,"o":31.44,"t":"2026-10-22T12:45:00Z","v":112,"vw":31.44},{"c":31.1,"h":31.1,"l":31.1,"n":1,"o":31.1,"t":"2026-10-22T13:15:00Z","v":100,"vw":31.1},{"c":31.52,"h":31.52,"l":30.945,"n":244,"o":31.07,"t":"2026-10-22T13:30:00Z","v":27039,"vw":31.17786},{"c":31.81,"h":31.9,"l":31.365,"n":348,"o":31.58,"t":"2026-10-22T13:45:00Z","v":24236,"vw":31.648753},{"c":31.73,"h":31.91,"l":31.73,"n":62,"o":31.9,"t":"2026-10-22T14:00:00Z","v":2572,"vw":31.834118}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.6294703102346343,"strike":44.58099761357974,"iv":1.0151807983996903,"gamma":0.025466793429638413,"theta":-0.03634354843845654,"vega":0.020670136890094847,"rho":0.003227991320848386,"breakevenPct":43.25243321867673},{"delta":0.2,"premium":0.9120180695531601,"strike":42.40755331112954,"iv":1.0203392984036435,"gamma":0.03000609238213077,"theta":-0.04337688416876313,"vega":0.024493936712422375,"rho":0.00425746822317853,"breakevenPct":37.26099930507827},{"delta":0.25,"premium":1.1945658288716858,"strike":40.23410900867934,"iv":1.0254977984075966,"gamma":0.03454539133462313,"theta":-0.05041021989906973,"vega":0.0283177365347499,"rho":0.005286945125508674,"breakevenPct":31.269565391479812},{"delta":0.3,"premium":2.45,"strike":48.20963496102026,"iv":1.8590265441463498,"gamma":0.021097113604786347,"theta":-0.09922982623714545,"vega":0.03105123784481377,"rho":0.0055853463203563965,"breakevenPct":60.518488469645945},{"delta":0.35,"premium":1.460777126099706,"strike":35.16862170087976,"iv":0.7690048387096772,"gamma":0.05579149560117304,"theta":-0.044857478005865085,"vega":0.03283724340175953,"rho":0.007588575815389577,"breakevenPct":16.06273392579047},{"delta":0.4,"premium":2.3771994134897363,"strike":35.901759530791786,"iv":1.1020693548387097,"gamma":0.04010234604105571,"theta":-0.0664117302052786,"vega":0.03430351906158358,"rho":0.008154396224018557,"breakevenPct":21.289477009764028},{"delta":0.45,"premium":1.6149602385685888,"strike":32.66003976143141,"iv":0.5735552683896621,"gamma":0.07833677932405567,"theta":-0.03594155069582505,"vega":0.03497196819085487,"rho":0.00993604268065937,"breakevenPct":8.602661596958175},{"delta":0.5,"premium":2.111978131212724,"strike":32.163021868787276,"iv":0.6577003976143142,"gamma":0.06859522862823061,"theta":-0.04155785288270378,"vega":0.03536958250497017,"rho":0.010823202601464604,"breakevenPct":8.602661596958175},{"delta":0.55,"premium":2.5076153846153852,"strike":31.483076923076922,"iv":0.6822501538461538,"gamma":0.06498646153846153,"theta":-0.04288307692307693,"vega":0.03508646153846154,"rho":0.011777651457587976,"breakevenPct":7.701813395729749},{"delta":0.6,"premium":2.8926107106076206,"strike":30.71266735324408,"iv":0.6770534500514933,"gamma":0.06333573635427395,"theta":-0.04142306900102987,"vega":0.033924201853759016,"rho":0.012736498913485016,"breakevenPct":6.480602230201845},{"delta":0.65,"premium":3.3431771369721934,"strike":29.940267765190526,"iv":0.6707455200823893,"gamma":0.059937178166838315,"theta":-0.03879691040164779,"vega":0.03183872296601442,"rho":0.013647326637837286,"breakevenPct":5.460852034736127},{"delta":0.7,"premium":3.7937435633367658,"strike":29.167868177136974,"iv":0.6644375901132853,"gamma":0.05653861997940268,"theta":-0.036170751802265706,"vega":0.029753244078269826,"rho":0.014558154362189556,"breakevenPct":4.441101839270409},{"delta":0.75,"premium":4.244309989701339,"strike":28.395468589083418,"iv":0.6581296601441813,"gamma":0.05314006179196704,"theta":-0.033544593202883624,"vega":0.02766776519052523,"rho":0.015468982086541827,"breakevenPct":3.4213516438046914},{"delta":0.8,"premium":5.266929824561406,"strike":27.143859649122803,"iv":0.7163423391812868,"gamma":0.04489333333333331,"theta":-0.032057309941520465,"vega":0.02463087719298245,"rho":0.01593335463311312,"breakevenPct":2.695784137148963},{"delta":0.85,"premium":6.889736842105263,"strike":25.389473684210525,"iv":0.8422487719298246,"gamma":0.031560000000000005,"theta":-0.03176491228070175,"vega":0.02059578947368421,"rho":0.015929315189881426,"breakevenPct":2.27886732039224},{"delta":0.9,"premium":7.195573770491803,"strike":24.77377049180328,"iv":0.7332547540983607,"gamma":0.02742,"theta":-0.021738688524590166,"vega":0.015554098360655738,"rho":0.0169648215498151,"breakevenPct":1.2970350516320748}],"put":[{"delta":0.1,"premium":0.5312751687878629,"strike":22.464429535930645,"iv":1.052070597289888,"gamma":0.017974677879475032,"theta":-0.027580665521800853,"vega":0.015346175062927554,"rho":-0.0030178199119613412,"breakevenPct":30.50331315860969},{"delta":0.15,"premium":0.7779631578968914,"strike":25.37476023392132,"iv":0.874154483668731,"gamma":0.028948344852488067,"theta":-0.030658883590838033,"vega":0.020292200133925,"rho":-0.0045187121199171355,"breakevenPct":22.063380620961876},{"delta":0.2,"premium":1.3710143098724972,"strike":26.25335453314444,"iv":0.9964923405399724,"gamma":0.029802312438670108,"theta":-0.04208496003299399,"vega":0.023842333957912618,"rho":-0.006269827781769039,"breakevenPct":21.158617796983698},{"delta":0.25,"premium":1.9640654618481022,"strike":27.13194883236756,"iv":1.1188301974112136,"gamma":0.030656280024852146,"theta":-0.053511036475149924,"vega":0.027392467781900236,"rho":-0.008020943443620941,"breakevenPct":20.25385497300552},{"delta":0.3,"premium":2.4933673469387765,"strike":28.06122448979592,"iv":1.2134469387755107,"gamma":0.03256530612244896,"theta":-0.06344081632653063,"vega":0.03093061224489796,"rho":-0.009723386812949696,"breakevenPct":18.986510954191566},{"delta":0.35,"premium":1.7511855670103091,"strike":29.841237113402062,"iv":0.7423391752577321,"gamma":0.056134639175257725,"theta":-0.040749278350515464,"vega":0.03291422680412371,"rho":-0.010450780954749841,"breakevenPct":10.99476696327074},{"delta":0.4,"premium":2.372259136212625,"strike":30.70265780730897,"iv":0.8068328903654486,"gamma":0.053846179401993356,"theta":-0.046161794019933554,"vega":0.034253986710963455,"rho":-0.01220874818354275,"breakevenPct":10.233210801342372},{"delta":0.45,"premium":2.947801683816651,"strike":31.600561272217025,"iv":0.8353059869036483,"gamma":0.05287053320860617,"theta":-0.048479887745556595,"vega":0.03491019644527596,"rho":-0.013932180458527848,"breakevenPct":9.211788376424666},{"delta":0.5,"premium":3.4506080449017773,"strike":32.53601496725912,"iv":0.8286174929840974,"gamma":0.053759214218896165,"theta":-0.04829279700654818,"vega":0.03523760523854069,"rho":-0.01560115022513172,"breakevenPct":7.8409159621123425},{"delta":0.55,"premium":3.7212598425196854,"strike":33.28346456692913,"iv":0.7790102362204725,"gamma":0.05726141732283464,"theta":-0.04485511811023622,"vega":0.035003149606299216,"rho":-0.017091061372134467,"breakevenPct":6.330149795914287},{"delta":0.6,"premium":3.7634420697412825,"strike":33.8458942632171,"iv":0.687165466816648,"gamma":0.06333565804274466,"theta":-0.03821844769403825,"vega":0.03421574803149607,"rho":-0.018404756099847222,"breakevenPct":4.681710413574724},{"delta":0.65,"premium":4.244117647058824,"strike":34.64705882352941,"iv":0.6654941176470588,"gamma":0.06241176470588235,"theta":-0.035041176470588235,"vega":0.03283529411764706,"rho":-0.02005260108319415,"breakevenPct":3.6662193394467995},{"delta":0.7,"premium":5.917254038179148,"strike":36.395007342143906,"iv":0.781166960352423,"gamma":0.049823494860499265,"theta":-0.03854243759177681,"vega":0.03079647577092511,"rho":-0.022631832552535362,"breakevenPct":3.4291720406693313},{"delta":0.75,"premium":7.307879924953096,"strike":38.01125703564728,"iv":0.8209281425891182,"gamma":0.04346622889305816,"theta":-0.036714446529080666,"vega":0.02825947467166979,"rho":-0.02500093294808933,"breakevenPct":2.714267710094472},{"delta":0.8,"premium":7.96454033771107,"strike":38.949343339587244,"iv":0.773273358348968,"gamma":0.04065196998123827,"theta":-0.02958499061913695,"vega":0.024882363977485923,"rho":-0.02678863988580456,"breakevenPct":1.8225506911401321},{"delta":0.85,"premium":9.737614678899082,"strike":40.92660550458715,"iv":0.7930082568807341,"gamma":0.0329862385321101,"theta":-0.024444954128440374,"vega":0.020712844036697254,"rho":-0.029463848330881278,"breakevenPct":1.1755677259566737},{"delta":0.9,"premium":15.281707029067299,"strike":46.62947556283755,"iv":0.9509128691975072,"gamma":0.020384400652553807,"theta":-0.020302037012436575,"vega":0.015379050382492874,"rho":-0.03517976758509785,"breakevenPct":0.6724697916024887}]},"raw":{"call":[{"delta":0.15,"premium":0.6294703102346343,"strike":44.58099761357974,"iv":1.0151807983996903,"gamma":0.025466793429638413,"theta":-0.03634354843845654,"vega":0.020670136890094847,"rho":0.003227991320848386,"breakevenPct":43.25243321867673},{"delta":0.2,"premium":0.9120180695531601,"strike":42.40755331112954,"iv":1.0203392984036435,"gamma":0.03000609238213077,"theta":-0.04337688416876313,"vega":0.024493936712422375,"rho":0.00425746822317853,"breakevenPct":37.26099930507827},{"delta":0.25,"premium":1.1945658288716858,"strike":40.23410900867934,"iv":1.0254977984075966,"gamma":0.03454539133462313,"theta":-0.05041021989906973,"vega":0.0283177365347499,"rho":0.005286945125508674,"breakevenPct":31.269565391479812},{"delta":0.3,"premium":2.45,"strike":48.20963496102026,"iv":1.8590265441463498,"gamma":0.021097113604786347,"theta":-0.09922982623714545,"vega":0.03105123784481377,"rho":0.0055853463203563965,"breakevenPct":60.518488469645945},{"delta":0.35,"premium":1.460777126099706,"strike":35.16862170087976,"iv":0.7690048387096772,"gamma":0.05579149560117304,"theta":-0.044857478005865085,"vega":0.03283724340175953,"rho":0.007588575815389577,"breakevenPct":16.06273392579047},{"delta":0.4,"premium":2.3771994134897363,"strike":35.901759530791786,"iv":1.1020693548387097,"gamma":0.04010234604105571,"theta":-0.0664117302052786,"vega":0.03430351906158358,"rho":0.008154396224018557,"breakevenPct":21.289477009764028},{"delta":0.45,"premium":1.6149602385685888,"strike":32.66003976143141,"iv":0.5735552683896621,"gamma":0.07833677932405567,"theta":-0.03594155069582505,"vega":0.03497196819085487,"rho":0.00993604268065937,"breakevenPct":8.602661596958175},{"delta":0.5,"premium":2.111978131212724,"strike":32.163021868787276,"iv":0.6577003976143142,"gamma":0.06859522862823061,"theta":-0.04155785288270378,"vega":0.03536958250497017,"rho":0.010823202601464604,"breakevenPct":8.602661596958175},{"delta":0.55,"premium":2.5076153846153852,"strike":31.483076923076922,"iv":0.6822501538461538,"gamma":0.06498646153846153,"theta":-0.04288307692307693,"vega":0.03508646153846154,"rho":0.011777651457587976,"breakevenPct":7.701813395729749},{"delta":0.6,"premium":2.8926107106076206,"strike":30.71266735324408,"iv":0.6770534500514933,"gamma":0.06333573635427395,"theta":-0.04142306900102987,"vega":0.033924201853759016,"rho":0.012736498913485016,"breakevenPct":6.480602230201845},{"delta":0.65,"premium":3.3431771369721934,"strike":29.940267765190526,"iv":0.6707455200823893,"gamma":0.059937178166838315,"theta":-0.03879691040164779,"vega":0.03183872296601442,"rho":0.013647326637837286,"breakevenPct":5.460852034736127},{"delta":0.7,"premium":3.7937435633367658,"strike":29.167868177136974,"iv":0.6644375901132853,"gamma":0.05653861997940268,"theta":-0.036170751802265706,"vega":0.029753244078269826,"rho":0.014558154362189556,"breakevenPct":4.441101839270409},{"delta":0.75,"premium":4.244309989701339,"strike":28.395468589083418,"iv":0.6581296601441813,"gamma":0.05314006179196704,"theta":-0.033544593202883624,"vega":0.02766776519052523,"rho":0.015468982086541827,"breakevenPct":3.4213516438046914},{"delta":0.8,"premium":5.266929824561406,"strike":27.143859649122803,"iv":0.7163423391812868,"gamma":0.04489333333333331,"theta":-0.032057309941520465,"vega":0.02463087719298245,"rho":0.01593335463311312,"breakevenPct":2.695784137148963},{"delta":0.85,"premium":6.889736842105263,"strike":25.389473684210525,"iv":0.8422487719298246,"gamma":0.031560000000000005,"theta":-0.03176491228070175,"vega":0.02059578947368421,"rho":0.015929315189881426,"breakevenPct":2.27886732039224},{"delta":0.9,"premium":7.195573770491803,"strike":24.77377049180328,"iv":0.7332547540983607,"gamma":0.02742,"theta":-0.021738688524590166,"vega":0.015554098360655738,"rho":0.0169648215498151,"breakevenPct":1.2970350516320748}],"put":[{"delta":0.1,"premium":0.5312751687878629,"strike":22.464429535930645,"iv":1.052070597289888,"gamma":0.017974677879475032,"theta":-0.027580665521800853,"vega":0.015346175062927554,"rho":-0.0030178199119613412,"breakevenPct":30.50331315860969},{"delta":0.15,"premium":0.7779631578968914,"strike":25.37476023392132,"iv":0.874154483668731,"gamma":0.028948344852488067,"theta":-0.030658883590838033,"vega":0.020292200133925,"rho":-0.0045187121199171355,"breakevenPct":22.063380620961876},{"delta":0.2,"premium":1.3710143098724972,"strike":26.25335453314444,"iv":0.9964923405399724,"gamma":0.029802312438670108,"theta":-0.04208496003299399,"vega":0.023842333957912618,"rho":-0.006269827781769039,"breakevenPct":21.158617796983698},{"delta":0.25,"premium":1.9640654618481022,"strike":27.13194883236756,"iv":1.1188301974112136,"gamma":0.030656280024852146,"theta":-0.053511036475149924,"vega":0.027392467781900236,"rho":-0.008020943443620941,"breakevenPct":20.25385497300552},{"delta":0.3,"premium":2.4933673469387765,"strike":28.06122448979592,"iv":1.2134469387755107,"gamma":0.03256530612244896,"theta":-0.06344081632653063,"vega":0.03093061224489796,"rho":-0.009723386812949696,"breakevenPct":18.986510954191566},{"delta":0.35,"premium":1.7511855670103091,"strike":29.841237113402062,"iv":0.7423391752577321,"gamma":0.056134639175257725,"theta":-0.040749278350515464,"vega":0.03291422680412371,"rho":-0.010450780954749841,"breakevenPct":10.99476696327074},{"delta":0.4,"premium":2.372259136212625,"strike":30.70265780730897,"iv":0.8068328903654486,"gamma":0.053846179401993356,"theta":-0.046161794019933554,"vega":0.034253986710963455,"rho":-0.01220874818354275,"breakevenPct":10.233210801342372},{"delta":0.45,"premium":2.947801683816651,"strike":31.600561272217025,"iv":0.8353059869036483,"gamma":0.05287053320860617,"theta":-0.048479887745556595,"vega":0.03491019644527596,"rho":-0.013932180458527848,"breakevenPct":9.211788376424666},{"delta":0.5,"premium":3.4506080449017773,"strike":32.53601496725912,"iv":0.8286174929840974,"gamma":0.053759214218896165,"theta":-0.04829279700654818,"vega":0.03523760523854069,"rho":-0.01560115022513172,"breakevenPct":7.8409159621123425},{"delta":0.55,"premium":3.7212598425196854,"strike":33.28346456692913,"iv":0.7790102362204725,"gamma":0.05726141732283464,"theta":-0.04485511811023622,"vega":0.035003149606299216,"rho":-0.017091061372134467,"breakevenPct":6.330149795914287},{"delta":0.6,"premium":3.7634420697412825,"strike":33.8458942632171,"iv":0.687165466816648,"gamma":0.06333565804274466,"theta":-0.03821844769403825,"vega":0.03421574803149607,"rho":-0.018404756099847222,"breakevenPct":4.681710413574724},{"delta":0.65,"premium":4.244117647058824,"strike":34.64705882352941,"iv":0.6654941176470588,"gamma":0.06241176470588235,"theta":-0.035041176470588235,"vega":0.03283529411764706,"rho":-0.02005260108319415,"breakevenPct":3.6662193394467995},{"delta":0.7,"premium":5.917254038179148,"strike":36.395007342143906,"iv":0.781166960352423,"gamma":0.049823494860499265,"theta":-0.03854243759177681,"vega":0.03079647577092511,"rho":-0.022631832552535362,"breakevenPct":3.4291720406693313},{"delta":0.75,"premium":7.307879924953096,"strike":38.01125703564728,"iv":0.8209281425891182,"gamma":0.04346622889305816,"theta":-0.036714446529080666,"vega":0.02825947467166979,"rho":-0.02500093294808933,"breakevenPct":2.714267710094472},{"delta":0.8,"premium":7.96454033771107,"strike":38.949343339587244,"iv":0.773273358348968,"gamma":0.04065196998123827,"theta":-0.02958499061913695,"vega":0.024882363977485923,"rho":-0.02678863988580456,"breakevenPct":1.8225506911401321},{"delta":0.85,"premium":9.737614678899082,"strike":40.92660550458715,"iv":0.7930082568807341,"gamma":0.0329862385321101,"theta":-0.024444954128440374,"vega":0.020712844036697254,"rho":-0.029463848330881278,"breakevenPct":1.1755677259566737},{"delta":0.9,"premium":15.281707029067299,"strike":46.62947556283755,"iv":0.9509128691975072,"gamma":0.020384400652553807,"theta":-0.020302037012436575,"vega":0.015379050382492874,"rho":-0.03517976758509785,"breakevenPct":0.6724697916024887}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}