{"symbol":"CVLG","url":"https://intraalpha.com/companies/CVLG","capturedAt":"2026-10-22T16:18:37.405Z","state":"ready","quote":{"symbol":"CVLG","last_price":30.305,"prev_close":29.9,"regular_close":30.265,"change":0.405,"change_pct":1.3545,"regular_change":0.365,"regular_change_pct":1.2207,"extended_change":0.04,"extended_change_pct":0.1322,"bid":30.25,"ask":30.34,"bid_size":200,"ask_size":300,"volume":65692,"vwap":30.11881,"open":29.74,"high":30.48,"low":29.74,"close":30.265,"trade_count":1568,"last_trade_at":"2026-10-22T16:18:03.571877732Z","last_quote_at":"2026-10-22T16:18:34.494987911Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:18:32.270514344-04:00","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":"CVLG","fetched_at":"2026-10-22T16:18:36.933422+00:00","name":"Covenant Logistics Group, Inc.","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"TRUCKING","country":"USA","description":"Covenant Logistics Group, Inc., provides transportation and logistics services in the United States. The company is headquartered in Chattanooga, Tennessee.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":758796000,"ebitda":113095000,"pe_ratio":2990,"peg_ratio":null,"book_value":16.29,"dividend_per_share":0.28,"dividend_yield":0.0095,"eps":0.01,"revenue_ttm":1232297000,"gross_profit_ttm":249640000,"profit_margin":0.0031,"operating_margin_ttm":0.0284,"return_on_assets_ttm":0.0115,"return_on_equity_ttm":0.0023,"quarterly_earnings_growth":-0.111,"quarterly_revenue_growth":0.099,"analyst_target_price":49.5,"analyst_number":1,"beta":1.399,"fifty_two_week_high":49.78,"fifty_two_week_low":17.83,"fifty_day_ma":33.63,"two_hundred_day_ma":33.87,"shares_outstanding":20677800,"forward_pe":14.22,"price_to_sales":0.616,"price_to_book":2.099,"ev_to_revenue":0.964,"ev_to_ebitda":10.89},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:18:36.933422+00:00"},"optionObservedAt":"2026-10-22T16:18:02.559Z","bars":[{"c":30.97,"h":30.98,"l":30.745,"n":25,"o":30.88,"t":"2026-10-15T13:30:00Z","v":2252,"vw":30.940385},{"c":31.14,"h":31.14,"l":31.14,"n":3,"o":31.14,"t":"2026-10-15T13:35:00Z","v":218,"vw":31.14},{"c":30.69,"h":30.76,"l":30.65,"n":35,"o":30.68,"t":"2026-10-15T13:45:00Z","v":1723,"vw":30.677781},{"c":30.54,"h":30.54,"l":30.53,"n":31,"o":30.54,"t":"2026-10-15T13:50:00Z","v":4874,"vw":30.539565},{"c":30.73,"h":30.78,"l":30.7,"n":32,"o":30.7,"t":"2026-10-15T13:55:00Z","v":2593,"vw":30.723205},{"c":30.88,"h":30.88,"l":30.75,"n":7,"o":30.75,"t":"2026-10-15T14:00:00Z","v":409,"vw":30.8475},{"c":30.89,"h":30.9156,"l":30.87,"n":39,"o":30.915,"t":"2026-10-15T14:05:00Z","v":1662,"vw":30.893933},{"c":31.03,"h":31.03,"l":30.92,"n":34,"o":30.92,"t":"2026-10-15T14:10:00Z","v":1386,"vw":30.995184},{"c":30.96,"h":31.09,"l":30.96,"n":44,"o":31.09,"t":"2026-10-15T14:15:00Z","v":1771,"vw":31.014286},{"c":31.05,"h":31.05,"l":30.96,"n":7,"o":30.96,"t":"2026-10-15T14:20:00Z","v":339,"vw":31.022892},{"c":30.81,"h":30.9,"l":30.81,"n":28,"o":30.9,"t":"2026-10-15T14:25:00Z","v":959,"vw":30.849344},{"c":30.8,"h":30.8,"l":30.71,"n":22,"o":30.71,"t":"2026-10-15T14:30:00Z","v":545,"vw":30.7775},{"c":30.79,"h":30.79,"l":30.79,"n":4,"o":30.79,"t":"2026-10-15T14:35:00Z","v":105,"vw":30.79},{"c":30.945,"h":30.945,"l":30.945,"n":7,"o":30.945,"t":"2026-10-15T14:40:00Z","v":231,"vw":30.945},{"c":31.175,"h":31.175,"l":30.95,"n":73,"o":31.05,"t":"2026-10-15T14:50:00Z","v":2439,"vw":31.07261},{"c":31.09,"h":31.14,"l":31.09,"n":49,"o":31.14,"t":"2026-10-15T14:55:00Z","v":1873,"vw":31.109231},{"c":31.1125,"h":31.1125,"l":30.99,"n":35,"o":30.99,"t":"2026-10-15T15:05:00Z","v":853,"vw":31.05125},{"c":30.85,"h":30.85,"l":30.85,"n":20,"o":30.85,"t":"2026-10-15T15:20:00Z","v":381,"vw":30.85},{"c":30.82,"h":30.82,"l":30.82,"n":7,"o":30.82,"t":"2026-10-15T15:50:00Z","v":146,"vw":30.82},{"c":30.87,"h":30.87,"l":30.87,"n":34,"o":30.87,"t":"2026-10-15T16:00:00Z","v":777,"vw":30.87},{"c":30.78,"h":30.78,"l":30.78,"n":4,"o":30.78,"t":"2026-10-15T16:10:00Z","v":392,"vw":30.78},{"c":30.73,"h":30.73,"l":30.73,"n":14,"o":30.73,"t":"2026-10-15T16:30:00Z","v":252,"vw":30.73},{"c":30.72,"h":30.72,"l":30.72,"n":25,"o":30.72,"t":"2026-10-15T16:35:00Z","v":655,"vw":30.72},{"c":30.68,"h":30.68,"l":30.68,"n":26,"o":30.68,"t":"2026-10-15T16:40:00Z","v":577,"vw":30.68},{"c":30.62,"h":30.62,"l":30.62,"n":2,"o":30.62,"t":"2026-10-15T16:50:00Z","v":101,"vw":30.62},{"c":30.695,"h":30.695,"l":30.695,"n":3,"o":30.695,"t":"2026-10-15T17:05:00Z","v":556,"vw":30.695},{"c":30.7,"h":30.78,"l":30.7,"n":42,"o":30.78,"t":"2026-10-15T17:10:00Z","v":1474,"vw":30.763},{"c":30.755,"h":30.755,"l":30.755,"n":10,"o":30.755,"t":"2026-10-15T17:15:00Z","v":666,"vw":30.755},{"c":30.67,"h":30.67,"l":30.67,"n":15,"o":30.67,"t":"2026-10-15T17:25:00Z","v":236,"vw":30.67},{"c":30.715,"h":30.715,"l":30.65,"n":9,"o":30.65,"t":"2026-10-15T17:30:00Z","v":371,"vw":30.672968},{"c":30.67,"h":30.67,"l":30.67,"n":19,"o":30.67,"t":"2026-10-15T17:35:00Z","v":1127,"vw":30.67},{"c":30.66,"h":30.71,"l":30.65,"n":82,"o":30.67,"t":"2026-10-15T17:40:00Z","v":8374,"vw":30.668609},{"c":30.62,"h":30.65,"l":30.62,"n":42,"o":30.65,"t":"2026-10-15T17:50:00Z","v":3702,"vw":30.63375},{"c":30.66,"h":30.67,"l":30.66,"n":47,"o":30.66,"t":"2026-10-15T17:55:00Z","v":3270,"vw":30.660633},{"c":30.675,"h":30.695,"l":30.62,"n":96,"o":30.62,"t":"2026-10-15T18:00:00Z","v":7761,"vw":30.661793},{"c":30.725,"h":30.725,"l":30.6925,"n":8,"o":30.6925,"t":"2026-10-15T18:05:00Z","v":377,"vw":30.703333},{"c":30.72,"h":30.72,"l":30.72,"n":6,"o":30.72,"t":"2026-10-15T18:10:00Z","v":211,"vw":30.72},{"c":30.72,"h":30.72,"l":30.72,"n":5,"o":30.72,"t":"2026-10-15T18:15:00Z","v":147,"vw":30.72},{"c":30.62,"h":30.7,"l":30.61,"n":62,"o":30.7,"t":"2026-10-15T18:40:00Z","v":1636,"vw":30.627637},{"c":30.58,"h":30.635,"l":30.58,"n":34,"o":30.635,"t":"2026-10-15T18:50:00Z","v":652,"vw":30.613},{"c":30.58,"h":30.58,"l":30.58,"n":19,"o":30.58,"t":"2026-10-15T18:55:00Z","v":815,"vw":30.58},{"c":30.605,"h":30.605,"l":30.605,"n":10,"o":30.605,"t":"2026-10-15T19:05:00Z","v":125,"vw":30.605},{"c":30.62,"h":30.62,"l":30.62,"n":7,"o":30.62,"t":"2026-10-15T19:20:00Z","v":114,"vw":30.62},{"c":30.62,"h":30.67,"l":30.62,"n":53,"o":30.62,"t":"2026-10-15T19:25:00Z","v":1358,"vw":30.627143},{"c":30.65,"h":30.65,"l":30.65,"n":21,"o":30.65,"t":"2026-10-15T19:30:00Z","v":301,"vw":30.65},{"c":30.65,"h":30.65,"l":30.62,"n":21,"o":30.62,"t":"2026-10-15T19:35:00Z","v":439,"vw":30.635},{"c":30.725,"h":30.725,"l":30.65,"n":85,"o":30.65,"t":"2026-10-15T19:40:00Z","v":2483,"vw":30.675233},{"c":30.65,"h":30.72,"l":30.64,"n":72,"o":30.72,"t":"2026-10-15T19:45:00Z","v":2343,"vw":30.666128},{"c":30.835,"h":30.86,"l":30.62,"n":203,"o":30.645,"t":"2026-10-15T19:50:00Z","v":9842,"vw":30.737394},{"c":30.85,"h":30.9,"l":30.79,"n":489,"o":30.8,"t":"2026-10-15T19:55:00Z","v":22884,"vw":30.837873},{"c":30.81,"h":30.83,"l":30.81,"n":15,"o":30.83,"t":"2026-10-15T20:00:00Z","v":25008,"vw":30.81009},{"c":30.81,"h":30.81,"l":30.81,"n":1,"o":30.81,"t":"2026-10-15T20:10:00Z","v":1439,"vw":30.81},{"c":30.81,"h":30.81,"l":30.81,"n":1,"o":30.81,"t":"2026-10-15T20:40:00Z","v":600,"vw":30.81},{"c":30.94,"h":30.94,"l":30.94,"n":4,"o":30.94,"t":"2026-10-16T13:30:00Z","v":2800,"vw":30.94},{"c":30.78,"h":30.78,"l":30.78,"n":2,"o":30.78,"t":"2026-10-16T13:35:00Z","v":101,"vw":30.78},{"c":31.015,"h":31.015,"l":30.78,"n":4,"o":30.78,"t":"2026-10-16T13:40:00Z","v":255,"vw":30.8975},{"c":31.3,"h":31.31,"l":31.3,"n":10,"o":31.31,"t":"2026-10-16T13:50:00Z","v":1265,"vw":31.301742},{"c":31.33,"h":31.33,"l":31.33,"n":3,"o":31.33,"t":"2026-10-16T13:55:00Z","v":112,"vw":31.33},{"c":31.05,"h":31.25,"l":31.05,"n":49,"o":31.25,"t":"2026-10-16T14:05:00Z","v":2127,"vw":31.174499},{"c":30.99,"h":31.05,"l":30.99,"n":19,"o":31.05,"t":"2026-10-16T14:15:00Z","v":827,"vw":31.013636},{"c":31.17,"h":31.205,"l":31.17,"n":5,"o":31.205,"t":"2026-10-16T14:30:00Z","v":301,"vw":31.1875},{"c":31.27,"h":31.27,"l":31.27,"n":4,"o":31.27,"t":"2026-10-16T14:35:00Z","v":110,"vw":31.27},{"c":31.145,"h":31.16,"l":31.11,"n":34,"o":31.14,"t":"2026-10-16T14:40:00Z","v":1608,"vw":31.138077},{"c":31.02,"h":31.135,"l":31.02,"n":39,"o":31.135,"t":"2026-10-16T15:10:00Z","v":1047,"vw":31.051},{"c":31.04,"h":31.04,"l":31,"n":78,"o":31.01,"t":"2026-10-16T15:15:00Z","v":3925,"vw":31.036296},{"c":31.01,"h":31.01,"l":30.96,"n":28,"o":30.98,"t":"2026-10-16T15:20:00Z","v":738,"vw":30.99005},{"c":30.95,"h":30.95,"l":30.95,"n":16,"o":30.95,"t":"2026-10-16T15:25:00Z","v":635,"vw":30.95},{"c":30.74,"h":30.94,"l":30.74,"n":166,"o":30.94,"t":"2026-10-16T15:35:00Z","v":5022,"vw":30.867642},{"c":30.61,"h":30.72,"l":30.54,"n":67,"o":30.72,"t":"2026-10-16T15:40:00Z","v":2344,"vw":30.6075},{"c":30.52,"h":30.56,"l":30.52,"n":19,"o":30.54,"t":"2026-10-16T15:45:00Z","v":454,"vw":30.545},{"c":30.48,"h":30.5,"l":30.48,"n":33,"o":30.5,"t":"2026-10-16T15:50:00Z","v":714,"vw":30.49},{"c":30.41,"h":30.46,"l":30.41,"n":32,"o":30.46,"t":"2026-10-16T15:55:00Z","v":951,"vw":30.444},{"c":30.46,"h":30.48,"l":30.38,"n":48,"o":30.44,"t":"2026-10-16T16:00:00Z","v":1861,"vw":30.437222},{"c":30.445,"h":30.46,"l":30.445,"n":16,"o":30.46,"t":"2026-10-16T16:05:00Z","v":1009,"vw":30.446875},{"c":30.64,"h":30.64,"l":30.435,"n":48,"o":30.435,"t":"2026-10-16T16:10:00Z","v":1971,"vw":30.526364},{"c":30.62,"h":30.62,"l":30.57,"n":8,"o":30.57,"t":"2026-10-16T16:15:00Z","v":253,"vw":30.595},{"c":30.63,"h":30.63,"l":30.63,"n":7,"o":30.63,"t":"2026-10-16T16:20:00Z","v":260,"vw":30.63},{"c":30.505,"h":30.53,"l":30.505,"n":30,"o":30.53,"t":"2026-10-16T16:25:00Z","v":837,"vw":30.519362},{"c":30.48,"h":30.49,"l":30.48,"n":15,"o":30.49,"t":"2026-10-16T16:30:00Z","v":663,"vw":30.4875},{"c":30.49,"h":30.49,"l":30.45,"n":13,"o":30.45,"t":"2026-10-16T16:35:00Z","v":357,"vw":30.463333},{"c":30.53,"h":30.54,"l":30.47,"n":31,"o":30.47,"t":"2026-10-16T16:40:00Z","v":1989,"vw":30.499596},{"c":30.44,"h":30.52,"l":30.44,"n":15,"o":30.52,"t":"2026-10-16T17:00:00Z","v":605,"vw":30.456},{"c":30.43,"h":30.43,"l":30.4,"n":34,"o":30.43,"t":"2026-10-16T17:20:00Z","v":2743,"vw":30.403479},{"c":30.39,"h":30.39,"l":30.38,"n":19,"o":30.38,"t":"2026-10-16T17:25:00Z","v":735,"vw":30.3875},{"c":30.38,"h":30.38,"l":30.38,"n":7,"o":30.38,"t":"2026-10-16T17:30:00Z","v":410,"vw":30.38},{"c":30.435,"h":30.435,"l":30.435,"n":9,"o":30.435,"t":"2026-10-16T17:35:00Z","v":141,"vw":30.435},{"c":30.49,"h":30.5,"l":30.44,"n":60,"o":30.44,"t":"2026-10-16T17:40:00Z","v":2462,"vw":30.462083},{"c":30.45,"h":30.47,"l":30.45,"n":16,"o":30.47,"t":"2026-10-16T17:50:00Z","v":660,"vw":30.462},{"c":30.465,"h":30.465,"l":30.465,"n":4,"o":30.465,"t":"2026-10-16T17:55:00Z","v":112,"vw":30.465},{"c":30.395,"h":30.395,"l":30.37,"n":16,"o":30.37,"t":"2026-10-16T18:00:00Z","v":582,"vw":30.3825},{"c":30.43,"h":30.43,"l":30.39,"n":58,"o":30.39,"t":"2026-10-16T18:05:00Z","v":2126,"vw":30.41495},{"c":30.42,"h":30.42,"l":30.42,"n":5,"o":30.42,"t":"2026-10-16T18:10:00Z","v":221,"vw":30.42},{"c":30.41,"h":30.43,"l":30.41,"n":24,"o":30.43,"t":"2026-10-16T18:15:00Z","v":754,"vw":30.424},{"c":30.365,"h":30.37,"l":30.36,"n":5,"o":30.37,"t":"2026-10-16T18:25:00Z","v":313,"vw":30.365},{"c":30.4599,"h":30.4599,"l":30.4599,"n":5,"o":30.4599,"t":"2026-10-16T18:30:00Z","v":114,"vw":30.4599},{"c":30.43,"h":30.43,"l":30.4,"n":39,"o":30.4,"t":"2026-10-16T18:35:00Z","v":1102,"vw":30.41},{"c":30.46,"h":30.5,"l":30.425,"n":51,"o":30.425,"t":"2026-10-16T18:40:00Z","v":2397,"vw":30.462401},{"c":30.525,"h":30.525,"l":30.525,"n":5,"o":30.525,"t":"2026-10-16T18:45:00Z","v":155,"vw":30.525},{"c":30.5,"h":30.5,"l":30.5,"n":8,"o":30.5,"t":"2026-10-16T18:50:00Z","v":157,"vw":30.5},{"c":30.52,"h":30.52,"l":30.49,"n":29,"o":30.5,"t":"2026-10-16T18:55:00Z","v":762,"vw":30.503333},{"c":30.56,"h":30.56,"l":30.51,"n":51,"o":30.52,"t":"2026-10-16T19:00:00Z","v":1542,"vw":30.525556},{"c":30.53,"h":30.595,"l":30.53,"n":30,"o":30.595,"t":"2026-10-16T19:05:00Z","v":982,"vw":30.544139},{"c":30.57,"h":30.58,"l":30.53,"n":73,"o":30.57,"t":"2026-10-16T19:10:00Z","v":4187,"vw":30.561961},{"c":30.61,"h":30.69,"l":30.55,"n":98,"o":30.56,"t":"2026-10-16T19:15:00Z","v":3751,"vw":30.610787},{"c":30.73,"h":30.73,"l":30.67,"n":63,"o":30.67,"t":"2026-10-16T19:20:00Z","v":2819,"vw":30.707494},{"c":30.69,"h":30.75,"l":30.69,"n":69,"o":30.75,"t":"2026-10-16T19:25:00Z","v":1984,"vw":30.717379},{"c":30.76,"h":30.76,"l":30.76,"n":15,"o":30.76,"t":"2026-10-16T19:30:00Z","v":341,"vw":30.76},{"c":30.755,"h":30.78,"l":30.73,"n":97,"o":30.78,"t":"2026-10-16T19:35:00Z","v":4181,"vw":30.761456},{"c":30.74,"h":30.78,"l":30.69,"n":103,"o":30.779,"t":"2026-10-16T19:40:00Z","v":4315,"vw":30.738403},{"c":30.67,"h":30.78,"l":30.67,"n":104,"o":30.78,"t":"2026-10-16T19:45:00Z","v":3420,"vw":30.735529},{"c":30.74,"h":30.78,"l":30.74,"n":69,"o":30.78,"t":"2026-10-16T19:50:00Z","v":2798,"vw":30.758552},{"c":30.77,"h":30.8,"l":30.67,"n":477,"o":30.765,"t":"2026-10-16T19:55:00Z","v":15341,"vw":30.719769},{"c":30.72,"h":30.76,"l":30.72,"n":21,"o":30.76,"t":"2026-10-16T20:00:00Z","v":23436,"vw":30.720185},{"c":30.72,"h":30.72,"l":30.72,"n":1,"o":30.72,"t":"2026-10-16T20:20:00Z","v":693,"vw":30.72},{"c":31.01,"h":31.01,"l":31.01,"n":5,"o":31.01,"t":"2026-10-19T13:30:00Z","v":505,"vw":31.01},{"c":30.725,"h":30.725,"l":30.725,"n":9,"o":30.725,"t":"2026-10-19T13:45:00Z","v":358,"vw":30.725},{"c":30.77,"h":30.77,"l":30.77,"n":7,"o":30.77,"t":"2026-10-19T14:00:00Z","v":817,"vw":30.77},{"c":30.755,"h":30.755,"l":30.755,"n":5,"o":30.755,"t":"2026-10-19T14:15:00Z","v":559,"vw":30.755},{"c":30.47,"h":30.745,"l":30.47,"n":22,"o":30.745,"t":"2026-10-19T14:25:00Z","v":558,"vw":30.6075},{"c":30.52,"h":30.52,"l":30.39,"n":82,"o":30.48,"t":"2026-10-19T14:50:00Z","v":2601,"vw":30.45083},{"c":30.44,"h":30.44,"l":30.41,"n":32,"o":30.42,"t":"2026-10-19T14:55:00Z","v":1183,"vw":30.415798},{"c":30.4602,"h":30.4602,"l":30.4,"n":26,"o":30.41,"t":"2026-10-19T15:20:00Z","v":1837,"vw":30.419072},{"c":30.38,"h":30.4,"l":30.38,"n":44,"o":30.4,"t":"2026-10-19T15:45:00Z","v":919,"vw":30.394444},{"c":30.31,"h":30.32,"l":30.31,"n":24,"o":30.32,"t":"2026-10-19T15:55:00Z","v":713,"vw":30.315},{"c":30.15,"h":30.3,"l":30.15,"n":76,"o":30.3,"t":"2026-10-19T16:00:00Z","v":1877,"vw":30.215714},{"c":30.01,"h":30.11,"l":30.01,"n":18,"o":30.11,"t":"2026-10-19T16:05:00Z","v":693,"vw":30.03075},{"c":30.01,"h":30.01,"l":30.01,"n":29,"o":30.01,"t":"2026-10-19T16:20:00Z","v":352,"vw":30.01},{"c":29.9,"h":29.93,"l":29.9,"n":31,"o":29.93,"t":"2026-10-19T16:35:00Z","v":2091,"vw":29.911232},{"c":29.69,"h":29.82,"l":29.69,"n":55,"o":29.82,"t":"2026-10-19T16:45:00Z","v":1625,"vw":29.776197},{"c":29.56,"h":29.68,"l":29.56,"n":15,"o":29.68,"t":"2026-10-19T16:50:00Z","v":530,"vw":29.640912},{"c":29.46,"h":29.503,"l":29.46,"n":64,"o":29.49,"t":"2026-10-19T16:55:00Z","v":1998,"vw":29.483773},{"c":29.46,"h":29.47,"l":29.42,"n":42,"o":29.42,"t":"2026-10-19T17:00:00Z","v":1631,"vw":29.4525},{"c":29.34,"h":29.42,"l":29.34,"n":30,"o":29.42,"t":"2026-10-19T17:05:00Z","v":1099,"vw":29.3982},{"c":29.29,"h":29.35,"l":29.29,"n":78,"o":29.32,"t":"2026-10-19T17:10:00Z","v":2822,"vw":29.336514},{"c":29.42,"h":29.42,"l":29.31,"n":52,"o":29.31,"t":"2026-10-19T17:15:00Z","v":2170,"vw":29.39409},{"c":29.34,"h":29.39,"l":29.34,"n":45,"o":29.38,"t":"2026-10-19T17:20:00Z","v":1329,"vw":29.3675},{"c":29.3,"h":29.32,"l":29.3,"n":43,"o":29.31,"t":"2026-10-19T17:25:00Z","v":1496,"vw":29.311818},{"c":29.25,"h":29.28,"l":29.25,"n":52,"o":29.28,"t":"2026-10-19T17:30:00Z","v":1394,"vw":29.258},{"c":29.16,"h":29.25,"l":29.16,"n":55,"o":29.25,"t":"2026-10-19T17:35:00Z","v":2642,"vw":29.235316},{"c":29.16,"h":29.205,"l":29.16,"n":33,"o":29.16,"t":"2026-10-19T17:40:00Z","v":1194,"vw":29.169706},{"c":29.16,"h":29.181,"l":29.16,"n":25,"o":29.18,"t":"2026-10-19T17:45:00Z","v":1088,"vw":29.169111},{"c":29.17,"h":29.205,"l":29.16,"n":35,"o":29.16,"t":"2026-10-19T17:50:00Z","v":1211,"vw":29.166444},{"c":29.06,"h":29.205,"l":29.06,"n":157,"o":29.16,"t":"2026-10-19T17:55:00Z","v":5618,"vw":29.124736},{"c":29.13,"h":29.18,"l":29.06,"n":94,"o":29.12,"t":"2026-10-19T18:00:00Z","v":3840,"vw":29.125176},{"c":29.15,"h":29.15,"l":29.08,"n":34,"o":29.12,"t":"2026-10-19T18:05:00Z","v":1075,"vw":29.118191},{"c":29.12,"h":29.121,"l":29.12,"n":49,"o":29.12,"t":"2026-10-19T18:10:00Z","v":1296,"vw":29.120143},{"c":29.26,"h":29.34,"l":29.19,"n":103,"o":29.19,"t":"2026-10-19T18:15:00Z","v":3521,"vw":29.262181},{"c":29.18,"h":29.26,"l":29.18,"n":93,"o":29.26,"t":"2026-10-19T18:20:00Z","v":2902,"vw":29.227511},{"c":29.205,"h":29.205,"l":29.17,"n":45,"o":29.18,"t":"2026-10-19T18:25:00Z","v":1218,"vw":29.185059},{"c":29.17,"h":29.17,"l":29.16,"n":25,"o":29.16,"t":"2026-10-19T18:30:00Z","v":777,"vw":29.166667},{"c":29.19,"h":29.191,"l":29.17,"n":41,"o":29.17,"t":"2026-10-19T18:35:00Z","v":1504,"vw":29.1822},{"c":29.11,"h":29.19,"l":29.11,"n":104,"o":29.19,"t":"2026-10-19T18:40:00Z","v":1911,"vw":29.16125},{"c":29.13,"h":29.15,"l":29.11,"n":51,"o":29.11,"t":"2026-10-19T18:45:00Z","v":1480,"vw":29.126667},{"c":29.131,"h":29.131,"l":29.13,"n":58,"o":29.13,"t":"2026-10-19T18:50:00Z","v":1572,"vw":29.130375},{"c":29.16,"h":29.16,"l":29.12,"n":62,"o":29.14,"t":"2026-10-19T18:55:00Z","v":1626,"vw":29.13625},{"c":29.17,"h":29.21,"l":29.1435,"n":145,"o":29.1435,"t":"2026-10-19T19:00:00Z","v":4249,"vw":29.186939},{"c":29.24,"h":29.28,"l":29.15,"n":106,"o":29.17,"t":"2026-10-19T19:05:00Z","v":4400,"vw":29.213836},{"c":29.211,"h":29.295,"l":29.19,"n":58,"o":29.285,"t":"2026-10-19T19:10:00Z","v":2148,"vw":29.2394},{"c":29.221,"h":29.27,"l":29.21,"n":45,"o":29.21,"t":"2026-10-19T19:15:00Z","v":1658,"vw":29.222667},{"c":29.231,"h":29.285,"l":29.22,"n":76,"o":29.22,"t":"2026-10-19T19:20:00Z","v":2543,"vw":29.235467},{"c":29.31,"h":29.345,"l":29.24,"n":142,"o":29.265,"t":"2026-10-19T19:25:00Z","v":6122,"vw":29.286989},{"c":29.28,"h":29.35,"l":29.28,"n":177,"o":29.31,"t":"2026-10-19T19:30:00Z","v":5688,"vw":29.306129},{"c":29.27,"h":29.295,"l":29.26,"n":88,"o":29.27,"t":"2026-10-19T19:35:00Z","v":3252,"vw":29.275},{"c":29.24,"h":29.29,"l":29.24,"n":104,"o":29.25,"t":"2026-10-19T19:40:00Z","v":3468,"vw":29.26},{"c":29.27,"h":29.27,"l":29.21,"n":163,"o":29.24,"t":"2026-10-19T19:45:00Z","v":5582,"vw":29.237349},{"c":29.14,"h":29.27,"l":29.14,"n":251,"o":29.27,"t":"2026-10-19T19:50:00Z","v":7084,"vw":29.179838},{"c":29.16,"h":29.185,"l":29.08,"n":516,"o":29.14,"t":"2026-10-19T19:55:00Z","v":16816,"vw":29.138128},{"c":29.16,"h":29.16,"l":29.14,"n":22,"o":29.14,"t":"2026-10-19T20:00:00Z","v":32840,"vw":29.159751},{"c":28.72,"h":29.065,"l":28.72,"n":26,"o":29,"t":"2026-10-20T13:30:00Z","v":4439,"vw":28.959343},{"c":29.12,"h":29.12,"l":29.12,"n":3,"o":29.12,"t":"2026-10-20T13:45:00Z","v":151,"vw":29.12},{"c":28.76,"h":29.215,"l":28.76,"n":11,"o":29.215,"t":"2026-10-20T14:00:00Z","v":419,"vw":28.9875},{"c":29.24,"h":29.24,"l":29.14,"n":73,"o":29.15,"t":"2026-10-20T14:10:00Z","v":3608,"vw":29.19512},{"c":29.445,"h":29.5,"l":29.36,"n":94,"o":29.48,"t":"2026-10-20T14:20:00Z","v":7604,"vw":29.444382},{"c":29.69,"h":29.69,"l":29.49,"n":60,"o":29.49,"t":"2026-10-20T14:25:00Z","v":3238,"vw":29.532554},{"c":29.75,"h":29.785,"l":29.69,"n":82,"o":29.73,"t":"2026-10-20T14:30:00Z","v":2301,"vw":29.724514},{"c":29.725,"h":29.725,"l":29.66,"n":14,"o":29.66,"t":"2026-10-20T14:35:00Z","v":247,"vw":29.6925},{"c":29.82,"h":29.82,"l":29.82,"n":3,"o":29.82,"t":"2026-10-20T14:40:00Z","v":220,"vw":29.82},{"c":29.8,"h":29.96,"l":29.8,"n":88,"o":29.83,"t":"2026-10-20T14:45:00Z","v":2349,"vw":29.89},{"c":29.89,"h":29.89,"l":29.89,"n":7,"o":29.89,"t":"2026-10-20T14:55:00Z","v":194,"vw":29.89},{"c":29.89,"h":29.89,"l":29.87,"n":40,"o":29.89,"t":"2026-10-20T15:00:00Z","v":1672,"vw":29.884449},{"c":29.9416,"h":29.9416,"l":29.9416,"n":8,"o":29.9416,"t":"2026-10-20T15:05:00Z","v":155,"vw":29.9416},{"c":29.84,"h":29.84,"l":29.78,"n":54,"o":29.82,"t":"2026-10-20T15:10:00Z","v":2882,"vw":29.828438},{"c":29.84,"h":29.84,"l":29.84,"n":7,"o":29.84,"t":"2026-10-20T15:15:00Z","v":514,"vw":29.84},{"c":29.87,"h":29.87,"l":29.87,"n":15,"o":29.87,"t":"2026-10-20T15:25:00Z","v":736,"vw":29.87},{"c":29.715,"h":29.875,"l":29.71,"n":81,"o":29.875,"t":"2026-10-20T15:30:00Z","v":2808,"vw":29.757646},{"c":29.69,"h":29.715,"l":29.69,"n":25,"o":29.69,"t":"2026-10-20T15:35:00Z","v":851,"vw":29.7025},{"c":29.855,"h":29.855,"l":29.72,"n":58,"o":29.72,"t":"2026-10-20T15:40:00Z","v":2054,"vw":29.763613},{"c":29.79,"h":29.79,"l":29.79,"n":13,"o":29.79,"t":"2026-10-20T15:45:00Z","v":447,"vw":29.79},{"c":29.83,"h":29.83,"l":29.805,"n":17,"o":29.805,"t":"2026-10-20T15:55:00Z","v":546,"vw":29.8175},{"c":29.81,"h":29.845,"l":29.81,"n":18,"o":29.84,"t":"2026-10-20T16:00:00Z","v":689,"vw":29.827287},{"c":29.885,"h":29.89,"l":29.855,"n":37,"o":29.88,"t":"2026-10-20T16:05:00Z","v":1587,"vw":29.8725},{"c":29.79,"h":29.84,"l":29.79,"n":35,"o":29.81,"t":"2026-10-20T16:15:00Z","v":1524,"vw":29.812703},{"c":29.675,"h":29.675,"l":29.61,"n":54,"o":29.65,"t":"2026-10-20T16:25:00Z","v":2146,"vw":29.641071},{"c":29.61,"h":29.61,"l":29.605,"n":8,"o":29.605,"t":"2026-10-20T16:40:00Z","v":329,"vw":29.6075},{"c":29.52,"h":29.61,"l":29.5,"n":57,"o":29.61,"t":"2026-10-20T16:50:00Z","v":1557,"vw":29.5525},{"c":29.51,"h":29.51,"l":29.51,"n":23,"o":29.51,"t":"2026-10-20T17:00:00Z","v":451,"vw":29.51},{"c":29.47,"h":29.47,"l":29.47,"n":11,"o":29.47,"t":"2026-10-20T17:05:00Z","v":249,"vw":29.47},{"c":29.51,"h":29.51,"l":29.51,"n":9,"o":29.51,"t":"2026-10-20T17:10:00Z","v":184,"vw":29.51},{"c":29.46,"h":29.51,"l":29.46,"n":67,"o":29.5,"t":"2026-10-20T17:15:00Z","v":3028,"vw":29.48359},{"c":29.48,"h":29.48,"l":29.48,"n":8,"o":29.48,"t":"2026-10-20T17:20:00Z","v":123,"vw":29.48},{"c":29.48,"h":29.49,"l":29.44,"n":53,"o":29.45,"t":"2026-10-20T17:25:00Z","v":1622,"vw":29.462659},{"c":29.49,"h":29.52,"l":29.49,"n":81,"o":29.51,"t":"2026-10-20T17:30:00Z","v":1322,"vw":29.505},{"c":29.52,"h":29.52,"l":29.52,"n":10,"o":29.52,"t":"2026-10-20T17:40:00Z","v":439,"vw":29.52},{"c":29.49,"h":29.49,"l":29.49,"n":9,"o":29.49,"t":"2026-10-20T17:45:00Z","v":348,"vw":29.49},{"c":29.46,"h":29.46,"l":29.46,"n":15,"o":29.46,"t":"2026-10-20T17:50:00Z","v":352,"vw":29.46},{"c":29.45,"h":29.45,"l":29.45,"n":6,"o":29.45,"t":"2026-10-20T18:00:00Z","v":124,"vw":29.45},{"c":29.48,"h":29.48,"l":29.48,"n":7,"o":29.48,"t":"2026-10-20T18:05:00Z","v":232,"vw":29.48},{"c":29.45,"h":29.48,"l":29.45,"n":35,"o":29.48,"t":"2026-10-20T18:10:00Z","v":1118,"vw":29.467838},{"c":29.44,"h":29.44,"l":29.42,"n":23,"o":29.42,"t":"2026-10-20T18:20:00Z","v":648,"vw":29.43},{"c":29.37,"h":29.41,"l":29.37,"n":42,"o":29.4,"t":"2026-10-20T18:25:00Z","v":1130,"vw":29.385},{"c":29.38,"h":29.38,"l":29.38,"n":5,"o":29.38,"t":"2026-10-20T18:30:00Z","v":123,"vw":29.38},{"c":29.39,"h":29.39,"l":29.39,"n":10,"o":29.39,"t":"2026-10-20T18:35:00Z","v":131,"vw":29.39},{"c":29.36,"h":29.36,"l":29.36,"n":28,"o":29.36,"t":"2026-10-20T18:40:00Z","v":532,"vw":29.36},{"c":29.335,"h":29.335,"l":29.31,"n":33,"o":29.33,"t":"2026-10-20T18:45:00Z","v":731,"vw":29.325},{"c":29.28,"h":29.3,"l":29.28,"n":32,"o":29.3,"t":"2026-10-20T18:50:00Z","v":1292,"vw":29.29076},{"c":29.23,"h":29.26,"l":29.23,"n":46,"o":29.25,"t":"2026-10-20T18:55:00Z","v":957,"vw":29.246667},{"c":29.27,"h":29.28,"l":29.21,"n":55,"o":29.21,"t":"2026-10-20T19:00:00Z","v":2546,"vw":29.247442},{"c":29.255,"h":29.255,"l":29.255,"n":15,"o":29.255,"t":"2026-10-20T19:05:00Z","v":328,"vw":29.255},{"c":29.215,"h":29.22,"l":29.215,"n":65,"o":29.22,"t":"2026-10-20T19:15:00Z","v":1242,"vw":29.21875},{"c":29.335,"h":29.335,"l":29.21,"n":91,"o":29.215,"t":"2026-10-20T19:20:00Z","v":6137,"vw":29.262106},{"c":29.3008,"h":29.3008,"l":29.3008,"n":13,"o":29.3008,"t":"2026-10-20T19:25:00Z","v":375,"vw":29.3008},{"c":29.275,"h":29.29,"l":29.24,"n":101,"o":29.29,"t":"2026-10-20T19:30:00Z","v":2697,"vw":29.266},{"c":29.32,"h":29.325,"l":29.31,"n":71,"o":29.31,"t":"2026-10-20T19:35:00Z","v":1862,"vw":29.31955},{"c":29.27,"h":29.27,"l":29.27,"n":34,"o":29.27,"t":"2026-10-20T19:40:00Z","v":1169,"vw":29.27},{"c":29.405,"h":29.41,"l":29.33,"n":96,"o":29.33,"t":"2026-10-20T19:45:00Z","v":2783,"vw":29.357533},{"c":29.42,"h":29.43,"l":29.4,"n":135,"o":29.4,"t":"2026-10-20T19:50:00Z","v":3040,"vw":29.415763},{"c":29.29,"h":29.4,"l":29.26,"n":759,"o":29.4,"t":"2026-10-20T19:55:00Z","v":25879,"vw":29.313252},{"c":29.33,"h":29.4,"l":29.33,"n":12,"o":29.4,"t":"2026-10-20T20:00:00Z","v":38677,"vw":29.330486},{"c":29.435,"h":29.66,"l":29.435,"n":14,"o":29.58,"t":"2026-10-21T13:30:00Z","v":877,"vw":29.570497},{"c":29.54,"h":29.57,"l":29.43,"n":64,"o":29.43,"t":"2026-10-21T13:40:00Z","v":2496,"vw":29.456288},{"c":29.54,"h":29.54,"l":29.54,"n":2,"o":29.54,"t":"2026-10-21T13:45:00Z","v":103,"vw":29.54},{"c":29.54,"h":29.755,"l":29.54,"n":9,"o":29.755,"t":"2026-10-21T13:55:00Z","v":337,"vw":29.611667},{"c":29.555,"h":29.555,"l":29.555,"n":9,"o":29.555,"t":"2026-10-21T14:00:00Z","v":262,"vw":29.555},{"c":29.92,"h":29.92,"l":29.78,"n":42,"o":29.78,"t":"2026-10-21T14:10:00Z","v":3145,"vw":29.874534},{"c":29.765,"h":29.94,"l":29.765,"n":61,"o":29.79,"t":"2026-10-21T14:15:00Z","v":2289,"vw":29.882585},{"c":29.89,"h":29.89,"l":29.745,"n":73,"o":29.745,"t":"2026-10-21T14:45:00Z","v":3164,"vw":29.846269},{"c":29.855,"h":29.855,"l":29.82,"n":13,"o":29.82,"t":"2026-10-21T14:50:00Z","v":273,"vw":29.8375},{"c":29.885,"h":29.93,"l":29.81,"n":112,"o":29.85,"t":"2026-10-21T14:55:00Z","v":3914,"vw":29.873966},{"c":29.94,"h":29.94,"l":29.87,"n":38,"o":29.885,"t":"2026-10-21T15:00:00Z","v":1099,"vw":29.9075},{"c":29.91,"h":29.91,"l":29.91,"n":7,"o":29.91,"t":"2026-10-21T15:05:00Z","v":142,"vw":29.91},{"c":29.86,"h":29.86,"l":29.86,"n":10,"o":29.86,"t":"2026-10-21T15:20:00Z","v":305,"vw":29.86},{"c":30,"h":30.01,"l":29.95,"n":58,"o":29.95,"t":"2026-10-21T15:25:00Z","v":1572,"vw":29.985833},{"c":29.99,"h":29.99,"l":29.99,"n":5,"o":29.99,"t":"2026-10-21T15:40:00Z","v":106,"vw":29.99},{"c":30.04,"h":30.06,"l":30.04,"n":43,"o":30.06,"t":"2026-10-21T15:45:00Z","v":1225,"vw":30.045},{"c":29.93,"h":30.01,"l":29.93,"n":72,"o":30.01,"t":"2026-10-21T15:50:00Z","v":2680,"vw":29.981601},{"c":29.865,"h":29.9,"l":29.83,"n":41,"o":29.9,"t":"2026-10-21T15:55:00Z","v":1672,"vw":29.8725},{"c":29.85,"h":29.85,"l":29.85,"n":3,"o":29.85,"t":"2026-10-21T16:05:00Z","v":220,"vw":29.85},{"c":29.925,"h":29.98,"l":29.925,"n":38,"o":29.93,"t":"2026-10-21T16:10:00Z","v":1382,"vw":29.94125},{"c":29.97,"h":29.97,"l":29.93,"n":41,"o":29.93,"t":"2026-10-21T16:20:00Z","v":1669,"vw":29.945857},{"c":29.97,"h":29.97,"l":29.97,"n":17,"o":29.97,"t":"2026-10-21T16:25:00Z","v":595,"vw":29.97},{"c":29.975,"h":29.975,"l":29.97,"n":9,"o":29.97,"t":"2026-10-21T16:30:00Z","v":250,"vw":29.9725},{"c":30.09,"h":30.09,"l":29.98,"n":65,"o":29.98,"t":"2026-10-21T16:35:00Z","v":2075,"vw":30.031337},{"c":29.96,"h":30.02,"l":29.96,"n":48,"o":30.02,"t":"2026-10-21T16:40:00Z","v":1033,"vw":29.986},{"c":29.955,"h":29.955,"l":29.955,"n":9,"o":29.955,"t":"2026-10-21T16:45:00Z","v":128,"vw":29.955},{"c":29.91,"h":29.92,"l":29.91,"n":58,"o":29.92,"t":"2026-10-21T16:50:00Z","v":1337,"vw":29.913333},{"c":29.89,"h":29.89,"l":29.89,"n":15,"o":29.89,"t":"2026-10-21T16:55:00Z","v":530,"vw":29.89},{"c":29.99,"h":30.02,"l":29.89,"n":99,"o":29.89,"t":"2026-10-21T17:00:00Z","v":3013,"vw":29.982684},{"c":30,"h":30.005,"l":29.99,"n":14,"o":30.005,"t":"2026-10-21T17:05:00Z","v":397,"vw":29.998333},{"c":30,"h":30.01,"l":29.98,"n":22,"o":30.01,"t":"2026-10-21T17:10:00Z","v":683,"vw":29.997921},{"c":29.97,"h":30.01,"l":29.96,"n":27,"o":30.01,"t":"2026-10-21T17:15:00Z","v":861,"vw":29.98},{"c":30.01,"h":30.01,"l":30.01,"n":29,"o":30.01,"t":"2026-10-21T17:25:00Z","v":866,"vw":30.01},{"c":30.04,"h":30.065,"l":30.04,"n":67,"o":30.06,"t":"2026-10-21T17:40:00Z","v":1896,"vw":30.051667},{"c":30.02,"h":30.05,"l":30.02,"n":28,"o":30.03,"t":"2026-10-21T17:45:00Z","v":760,"vw":30.031667},{"c":29.99,"h":29.99,"l":29.98,"n":33,"o":29.98,"t":"2026-10-21T17:55:00Z","v":1222,"vw":29.981429},{"c":29.965,"h":29.965,"l":29.925,"n":39,"o":29.94,"t":"2026-10-21T18:00:00Z","v":1347,"vw":29.94},{"c":29.94,"h":29.94,"l":29.93,"n":33,"o":29.93,"t":"2026-10-21T18:10:00Z","v":1762,"vw":29.934155},{"c":29.925,"h":29.925,"l":29.89,"n":19,"o":29.925,"t":"2026-10-21T18:15:00Z","v":441,"vw":29.913333},{"c":29.925,"h":29.925,"l":29.925,"n":8,"o":29.925,"t":"2026-10-21T18:20:00Z","v":134,"vw":29.925},{"c":29.875,"h":29.89,"l":29.875,"n":49,"o":29.89,"t":"2026-10-21T18:25:00Z","v":731,"vw":29.885},{"c":29.885,"h":29.885,"l":29.88,"n":29,"o":29.88,"t":"2026-10-21T18:35:00Z","v":514,"vw":29.881667},{"c":29.81,"h":29.88,"l":29.77,"n":166,"o":29.87,"t":"2026-10-21T18:45:00Z","v":7213,"vw":29.828988},{"c":29.735,"h":29.775,"l":29.71,"n":80,"o":29.74,"t":"2026-10-21T18:55:00Z","v":2240,"vw":29.741364},{"c":29.63,"h":29.72,"l":29.62,"n":83,"o":29.7,"t":"2026-10-21T19:00:00Z","v":2170,"vw":29.67},{"c":29.72,"h":29.73,"l":29.625,"n":88,"o":29.625,"t":"2026-10-21T19:05:00Z","v":4107,"vw":29.682117},{"c":29.74,"h":29.74,"l":29.68,"n":46,"o":29.72,"t":"2026-10-21T19:10:00Z","v":1123,"vw":29.705},{"c":29.8,"h":29.8,"l":29.79,"n":31,"o":29.79,"t":"2026-10-21T19:15:00Z","v":844,"vw":29.797608},{"c":29.84,"h":29.879,"l":29.84,"n":77,"o":29.86,"t":"2026-10-21T19:20:00Z","v":2728,"vw":29.847266},{"c":29.89,"h":29.92,"l":29.88,"n":59,"o":29.88,"t":"2026-10-21T19:25:00Z","v":1158,"vw":29.893039},{"c":29.905,"h":29.94,"l":29.905,"n":64,"o":29.94,"t":"2026-10-21T19:30:00Z","v":1142,"vw":29.91375},{"c":29.91,"h":29.92,"l":29.91,"n":55,"o":29.91,"t":"2026-10-21T19:35:00Z","v":980,"vw":29.913},{"c":30.02,"h":30.02,"l":29.94,"n":87,"o":29.94,"t":"2026-10-21T19:40:00Z","v":1841,"vw":29.966382},{"c":29.98,"h":30.065,"l":29.98,"n":189,"o":30.02,"t":"2026-10-21T19:45:00Z","v":4317,"vw":30.009347},{"c":29.965,"h":29.99,"l":29.93,"n":161,"o":29.98,"t":"2026-10-21T19:50:00Z","v":4429,"vw":29.967301},{"c":29.91,"h":30,"l":29.835,"n":591,"o":29.965,"t":"2026-10-21T19:55:00Z","v":21837,"vw":29.897568},{"c":29.9,"h":29.97,"l":29.87,"n":23,"o":29.87,"t":"2026-10-21T20:00:00Z","v":26855,"vw":29.900594},{"c":29.9,"h":29.9,"l":29.9,"n":1,"o":29.9,"t":"2026-10-21T20:35:00Z","v":164,"vw":29.9},{"c":29.89,"h":29.89,"l":29.74,"n":18,"o":29.74,"t":"2026-10-22T13:30:00Z","v":1225,"vw":29.785178},{"c":30.34,"h":30.39,"l":30.28,"n":32,"o":30.39,"t":"2026-10-22T13:35:00Z","v":596,"vw":30.336667},{"c":30.38,"h":30.38,"l":30.38,"n":5,"o":30.38,"t":"2026-10-22T13:45:00Z","v":193,"vw":30.38},{"c":30.23,"h":30.365,"l":30.01,"n":524,"o":30.365,"t":"2026-10-22T13:50:00Z","v":24334,"vw":30.106326},{"c":30.28,"h":30.28,"l":30.105,"n":17,"o":30.11,"t":"2026-10-22T13:55:00Z","v":1120,"vw":30.219409},{"c":30.48,"h":30.48,"l":30.44,"n":27,"o":30.44,"t":"2026-10-22T14:00:00Z","v":1518,"vw":30.4625},{"c":30.18,"h":30.39,"l":30.18,"n":12,"o":30.39,"t":"2026-10-22T14:05:00Z","v":797,"vw":30.318333},{"c":30.2,"h":30.21,"l":30.2,"n":13,"o":30.21,"t":"2026-10-22T14:20:00Z","v":841,"vw":30.203307},{"c":30.065,"h":30.13,"l":30.065,"n":12,"o":30.1,"t":"2026-10-22T14:25:00Z","v":447,"vw":30.09875},{"c":30,"h":30.06,"l":30,"n":36,"o":30.06,"t":"2026-10-22T14:55:00Z","v":709,"vw":30.04},{"c":30.02,"h":30.07,"l":29.96,"n":50,"o":30.005,"t":"2026-10-22T15:00:00Z","v":2536,"vw":30.039582},{"c":30.05,"h":30.05,"l":30.05,"n":10,"o":30.05,"t":"2026-10-22T15:05:00Z","v":341,"vw":30.05},{"c":30.07,"h":30.1,"l":30.03,"n":54,"o":30.03,"t":"2026-10-22T15:10:00Z","v":6060,"vw":30.069239},{"c":30.1,"h":30.1,"l":30.08,"n":21,"o":30.08,"t":"2026-10-22T15:15:00Z","v":517,"vw":30.09},{"c":29.95,"h":30.07,"l":29.95,"n":38,"o":30.07,"t":"2026-10-22T15:25:00Z","v":1371,"vw":30.003439},{"c":29.935,"h":29.935,"l":29.93,"n":19,"o":29.93,"t":"2026-10-22T15:30:00Z","v":792,"vw":29.931667},{"c":30.05,"h":30.05,"l":29.95,"n":66,"o":29.95,"t":"2026-10-22T15:35:00Z","v":3794,"vw":30.023887},{"c":30.07,"h":30.07,"l":30.07,"n":1,"o":30.07,"t":"2026-10-22T15:40:00Z","v":400,"vw":30.07},{"c":30.19,"h":30.25,"l":30.12,"n":124,"o":30.15,"t":"2026-10-22T15:50:00Z","v":8263,"vw":30.174789},{"c":30.25,"h":30.25,"l":30.25,"n":3,"o":30.25,"t":"2026-10-22T15:55:00Z","v":217,"vw":30.25},{"c":30.305,"h":30.305,"l":30.3,"n":30,"o":30.3,"t":"2026-10-22T16:00:00Z","v":1177,"vw":30.30142},{"c":30.295,"h":30.295,"l":30.295,"n":5,"o":30.295,"t":"2026-10-22T16:05:00Z","v":168,"vw":30.295},{"c":30.25,"h":30.25,"l":30.25,"n":17,"o":30.25,"t":"2026-10-22T16:10:00Z","v":376,"vw":30.25},{"c":30.265,"h":30.29,"l":30.265,"n":17,"o":30.28,"t":"2026-10-22T16:15:00Z","v":796,"vw":30.279314}],"history":[{"c":51.99,"h":52.92,"l":51.395,"n":1620,"o":52.92,"t":"2024-10-21T04:00:00Z","v":43208,"vw":52.058855},{"c":52.55,"h":53.1759,"l":51.65,"n":1406,"o":52.12,"t":"2024-10-22T04:00:00Z","v":34376,"vw":52.504704},{"c":51.54,"h":52.375,"l":51.305,"n":1519,"o":52.03,"t":"2024-10-23T04:00:00Z","v":41670,"vw":51.619103},{"c":51.36,"h":51.98,"l":49.17,"n":2506,"o":51.46,"t":"2024-10-24T04:00:00Z","v":99217,"vw":50.652387},{"c":50.9,"h":51.93,"l":50.9,"n":2132,"o":51.7,"t":"2024-10-25T04:00:00Z","v":65870,"vw":51.364173},{"c":51.87,"h":52.32,"l":50.77,"n":1613,"o":50.9,"t":"2024-10-28T04:00:00Z","v":43007,"vw":51.728898},{"c":51.36,"h":51.9,"l":51.32,"n":2106,"o":51.32,"t":"2024-10-29T04:00:00Z","v":35711,"vw":51.502988},{"c":51.31,"h":52.83,"l":51.23,"n":1976,"o":51.51,"t":"2024-10-30T04:00:00Z","v":37792,"vw":51.556141},{"c":50.6,"h":51.58,"l":50.55,"n":1641,"o":50.85,"t":"2024-10-31T04:00:00Z","v":37517,"vw":50.790262},{"c":51.3,"h":51.52,"l":50.65,"n":1453,"o":50.8,"t":"2024-11-01T04:00:00Z","v":41483,"vw":51.183627},{"c":51.1,"h":51.97,"l":50.26,"n":1873,"o":50.26,"t":"2024-11-04T05:00:00Z","v":49769,"vw":51.032947},{"c":51.97,"h":52.35,"l":51.12,"n":1948,"o":51.12,"t":"2024-11-05T05:00:00Z","v":52820,"vw":51.768036},{"c":57.29,"h":58.405,"l":54.8,"n":4746,"o":54.97,"t":"2024-11-06T05:00:00Z","v":303271,"vw":56.692064},{"c":56.13,"h":57.94,"l":55.83,"n":3526,"o":57.54,"t":"2024-11-07T05:00:00Z","v":110090,"vw":56.519063},{"c":57.75,"h":57.77,"l":56.26,"n":2498,"o":56.26,"t":"2024-11-08T05:00:00Z","v":73531,"vw":57.521007},{"c":60.21,"h":60.23,"l":58.62,"n":3364,"o":58.62,"t":"2024-11-11T05:00:00Z","v":107982,"vw":59.732378},{"c":60.66,"h":61.11,"l":59.95,"n":2979,"o":60.42,"t":"2024-11-12T05:00:00Z","v":97532,"vw":60.64698},{"c":60.38,"h":61.54,"l":60.185,"n":3047,"o":61.06,"t":"2024-11-13T05:00:00Z","v":62324,"vw":60.691232},{"c":59.2,"h":60.375,"l":58.34,"n":2906,"o":59.91,"t":"2024-11-14T05:00:00Z","v":71282,"vw":59.029434},{"c":57.84,"h":59.625,"l":57.74,"n":1713,"o":59.22,"t":"2024-11-15T05:00:00Z","v":49627,"vw":58.18612},{"c":57.24,"h":58.72,"l":57.065,"n":1380,"o":57.53,"t":"2024-11-18T05:00:00Z","v":35776,"vw":57.576312},{"c":57.33,"h":57.58,"l":56.422,"n":1267,"o":56.92,"t":"2024-11-19T05:00:00Z","v":31380,"vw":57.246221},{"c":56.74,"h":57,"l":56.04,"n":1731,"o":57,"t":"2024-11-20T05:00:00Z","v":26363,"vw":56.649771},{"c":56.96,"h":57.93,"l":56.8,"n":1731,"o":56.8,"t":"2024-11-21T05:00:00Z","v":33220,"vw":57.15168},{"c":57.77,"h":57.88,"l":56.78,"n":1804,"o":57.46,"t":"2024-11-22T05:00:00Z","v":33625,"vw":57.599904},{"c":58.22,"h":59.48,"l":58.2,"n":1821,"o":58.21,"t":"2024-11-25T05:00:00Z","v":42724,"vw":58.468556},{"c":58.8,"h":59.109,"l":57.53,"n":1785,"o":58.3,"t":"2024-11-26T05:00:00Z","v":31205,"vw":58.431433},{"c":57.91,"h":59.09,"l":57.77,"n":1397,"o":58.96,"t":"2024-11-27T05:00:00Z","v":23816,"vw":58.005694},{"c":58.08,"h":58.7707,"l":57.78,"n":1193,"o":58.5,"t":"2024-11-29T05:00:00Z","v":25245,"vw":58.237681},{"c":58.3,"h":58.8,"l":57.24,"n":1976,"o":58.8,"t":"2024-12-02T05:00:00Z","v":33877,"vw":58.09207},{"c":57.18,"h":58.44,"l":57.01,"n":1566,"o":58.44,"t":"2024-12-03T05:00:00Z","v":21455,"vw":57.288448},{"c":57.65,"h":57.93,"l":56.975,"n":1302,"o":57.2,"t":"2024-12-04T05:00:00Z","v":38615,"vw":57.415074},{"c":57.48,"h":57.855,"l":57.34,"n":1952,"o":57.72,"t":"2024-12-05T05:00:00Z","v":37411,"vw":57.556295},{"c":56.86,"h":57.375,"l":56.41,"n":1736,"o":57.36,"t":"2024-12-06T05:00:00Z","v":39384,"vw":56.910538},{"c":57.72,"h":58.39,"l":57.28,"n":1969,"o":57.5,"t":"2024-12-09T05:00:00Z","v":49387,"vw":57.75006},{"c":58.39,"h":58.92,"l":57.235,"n":2254,"o":57.72,"t":"2024-12-10T05:00:00Z","v":50167,"vw":58.401885},{"c":59.36,"h":60.2333,"l":58.5,"n":1888,"o":58.52,"t":"2024-12-11T05:00:00Z","v":55915,"vw":59.341156},{"c":58.78,"h":59.81,"l":58.1001,"n":2027,"o":59.73,"t":"2024-12-12T05:00:00Z","v":42790,"vw":58.69821},{"c":57.9,"h":58.97,"l":57.75,"n":1852,"o":58.36,"t":"2024-12-13T05:00:00Z","v":36245,"vw":58.095923},{"c":57.61,"h":58.21,"l":57.1,"n":2329,"o":57.79,"t":"2024-12-16T05:00:00Z","v":42988,"vw":57.645536},{"c":56.7,"h":57.875,"l":56.47,"n":2017,"o":57.2,"t":"2024-12-17T05:00:00Z","v":45862,"vw":56.977146},{"c":54.56,"h":58.115,"l":54.345,"n":4189,"o":56.91,"t":"2024-12-18T05:00:00Z","v":51857,"vw":55.458138},{"c":54,"h":55.72,"l":54,"n":2089,"o":55.06,"t":"2024-12-19T05:00:00Z","v":33199,"vw":54.25205},{"c":54.38,"h":54.805,"l":53.22,"n":2909,"o":53.22,"t":"2024-12-20T05:00:00Z","v":136777,"vw":54.235438},{"c":53.82,"h":54.45,"l":53.1058,"n":3140,"o":54.44,"t":"2024-12-23T05:00:00Z","v":47306,"vw":53.740856},{"c":54.4,"h":54.5,"l":53.61,"n":832,"o":54,"t":"2024-12-24T05:00:00Z","v":13144,"vw":54.220392},{"c":55.36,"h":55.48,"l":53.83,"n":2055,"o":53.83,"t":"2024-12-26T05:00:00Z","v":41980,"vw":54.915964},{"c":54.63,"h":55.22,"l":53.91,"n":1983,"o":54.84,"t":"2024-12-27T05:00:00Z","v":36972,"vw":54.435596},{"c":54.2,"h":54.76,"l":53.7079,"n":3251,"o":54.76,"t":"2024-12-30T05:00:00Z","v":32158,"vw":54.259543},{"c":54.51,"h":55.01,"l":53.88,"n":1640,"o":53.88,"t":"2024-12-31T05:00:00Z","v":29784,"vw":54.534048},{"c":26.89,"h":27.94,"l":26.865,"n":3711,"o":27.86,"t":"2025-01-02T05:00:00Z","v":119845,"vw":27.264181},{"c":28.18,"h":28.35,"l":27,"n":2440,"o":27.29,"t":"2025-01-03T05:00:00Z","v":92148,"vw":28.038787},{"c":27.24,"h":28.2,"l":27.17,"n":3302,"o":28.04,"t":"2025-01-06T05:00:00Z","v":114515,"vw":27.576162},{"c":26.83,"h":27.39,"l":26.63,"n":3721,"o":27.39,"t":"2025-01-07T05:00:00Z","v":170378,"vw":26.883588},{"c":27.11,"h":27.16,"l":26.51,"n":2970,"o":26.73,"t":"2025-01-08T05:00:00Z","v":120442,"vw":26.915653},{"c":26.28,"h":26.735,"l":26.135,"n":2113,"o":26.45,"t":"2025-01-10T05:00:00Z","v":71482,"vw":26.345168},{"c":26.73,"h":26.81,"l":25.95,"n":2332,"o":26,"t":"2025-01-13T05:00:00Z","v":88840,"vw":26.518983},{"c":27.17,"h":27.2882,"l":26.79,"n":2067,"o":27.04,"t":"2025-01-14T05:00:00Z","v":82448,"vw":27.108896},{"c":27.66,"h":27.91,"l":27.45,"n":1645,"o":27.74,"t":"2025-01-15T05:00:00Z","v":50622,"vw":27.632969},{"c":28.09,"h":28.21,"l":27.69,"n":2361,"o":27.69,"t":"2025-01-16T05:00:00Z","v":87785,"vw":27.984528},{"c":27.61,"h":28.16,"l":27.555,"n":2172,"o":28.16,"t":"2025-01-17T05:00:00Z","v":83279,"vw":27.71528},{"c":27.86,"h":28.2499,"l":27.64,"n":2709,"o":27.82,"t":"2025-01-21T05:00:00Z","v":89723,"vw":27.794628},{"c":28.23,"h":28.4,"l":27.71,"n":2822,"o":27.8,"t":"2025-01-22T05:00:00Z","v":103541,"vw":28.129835},{"c":28.95,"h":29.23,"l":28.2,"n":4660,"o":28.2,"t":"2025-01-23T05:00:00Z","v":276343,"vw":29.000417},{"c":28.12,"h":28.43,"l":26.61,"n":7070,"o":27.3,"t":"2025-01-24T05:00:00Z","v":373358,"vw":27.751283},{"c":29.12,"h":29.4699,"l":28.2,"n":4748,"o":28.2,"t":"2025-01-27T05:00:00Z","v":180208,"vw":29.157289},{"c":28.64,"h":29.22,"l":28.605,"n":2767,"o":28.91,"t":"2025-01-28T05:00:00Z","v":109522,"vw":28.784379},{"c":28.55,"h":29.05,"l":28.25,"n":2269,"o":28.65,"t":"2025-01-29T05:00:00Z","v":78884,"vw":28.558901},{"c":28.3,"h":28.495,"l":28.09,"n":2652,"o":28.37,"t":"2025-01-30T05:00:00Z","v":77877,"vw":28.297201},{"c":27.71,"h":28.34,"l":27.505,"n":3604,"o":28.34,"t":"2025-01-31T05:00:00Z","v":115392,"vw":27.811527},{"c":27.05,"h":27.53,"l":26.9987,"n":2618,"o":27.22,"t":"2025-02-03T05:00:00Z","v":84334,"vw":27.149984},{"c":27.62,"h":27.655,"l":26.96,"n":1918,"o":26.97,"t":"2025-02-04T05:00:00Z","v":78013,"vw":27.423797},{"c":27.52,"h":27.77,"l":27.39,"n":2067,"o":27.67,"t":"2025-02-05T05:00:00Z","v":91506,"vw":27.553386},{"c":27.68,"h":27.76,"l":27.48,"n":2108,"o":27.7,"t":"2025-02-06T05:00:00Z","v":59118,"vw":27.638888},{"c":26.9,"h":27.61,"l":26.72,"n":2127,"o":27.61,"t":"2025-02-07T05:00:00Z","v":83484,"vw":26.973573},{"c":26.79,"h":27.17,"l":26.7101,"n":1702,"o":26.87,"t":"2025-02-10T05:00:00Z","v":45932,"vw":26.894213},{"c":27.06,"h":27.25,"l":26.53,"n":2007,"o":26.61,"t":"2025-02-11T05:00:00Z","v":71951,"vw":26.968432},{"c":26.63,"h":26.75,"l":26.36,"n":2125,"o":26.58,"t":"2025-02-12T05:00:00Z","v":61396,"vw":26.572513},{"c":26.65,"h":27.05,"l":26.3885,"n":2080,"o":26.89,"t":"2025-02-13T05:00:00Z","v":49852,"vw":26.628398},{"c":26.91,"h":26.99,"l":26.5,"n":1608,"o":26.68,"t":"2025-02-14T05:00:00Z","v":56589,"vw":26.818017},{"c":27.13,"h":27.36,"l":26.83,"n":1683,"o":26.97,"t":"2025-02-18T05:00:00Z","v":61330,"vw":27.084539},{"c":26.22,"h":26.88,"l":26.17,"n":1724,"o":26.87,"t":"2025-02-19T05:00:00Z","v":45457,"vw":26.38502},{"c":26.08,"h":26.37,"l":25.73,"n":2044,"o":26.05,"t":"2025-02-20T05:00:00Z","v":60707,"vw":26.008244},{"c":25.55,"h":26.42,"l":24.99,"n":2166,"o":26.42,"t":"2025-02-21T05:00:00Z","v":73146,"vw":25.555623},{"c":24.53,"h":25.61,"l":24.49,"n":2773,"o":25.61,"t":"2025-02-24T05:00:00Z","v":82583,"vw":24.70041},{"c":24.8,"h":24.89,"l":24.5317,"n":2260,"o":24.68,"t":"2025-02-25T05:00:00Z","v":94065,"vw":24.744446},{"c":24.97,"h":25.005,"l":24.54,"n":2158,"o":24.7,"t":"2025-02-26T05:00:00Z","v":77394,"vw":24.884632},{"c":24.51,"h":24.955,"l":24.49,"n":1756,"o":24.81,"t":"2025-02-27T05:00:00Z","v":62564,"vw":24.676502},{"c":25.17,"h":25.22,"l":24.41,"n":2247,"o":24.61,"t":"2025-02-28T05:00:00Z","v":108177,"vw":25.068742},{"c":25.09,"h":25.5,"l":25.07,"n":2607,"o":25.35,"t":"2025-03-03T05:00:00Z","v":91946,"vw":25.249314},{"c":24.53,"h":24.9,"l":24.39,"n":1785,"o":24.8,"t":"2025-03-04T05:00:00Z","v":70879,"vw":24.609428},{"c":24.44,"h":24.945,"l":24.19,"n":1738,"o":24.52,"t":"2025-03-05T05:00:00Z","v":76346,"vw":24.393139},{"c":24.74,"h":24.78,"l":24.265,"n":1605,"o":24.33,"t":"2025-03-06T05:00:00Z","v":56841,"vw":24.614553},{"c":24.73,"h":24.85,"l":24.3343,"n":2389,"o":24.61,"t":"2025-03-07T05:00:00Z","v":66286,"vw":24.692058},{"c":23.97,"h":24.76,"l":23.94,"n":2230,"o":24.5,"t":"2025-03-10T04:00:00Z","v":82026,"vw":24.056547},{"c":23.56,"h":24.015,"l":23.51,"n":1921,"o":24,"t":"2025-03-11T04:00:00Z","v":78606,"vw":23.660397},{"c":23.37,"h":23.765,"l":23.07,"n":3482,"o":23.67,"t":"2025-03-12T04:00:00Z","v":128871,"vw":23.316895},{"c":22.94,"h":23.48,"l":22.77,"n":2586,"o":23.26,"t":"2025-03-13T04:00:00Z","v":107893,"vw":23.001895},{"c":22.93,"h":23.22,"l":22.67,"n":3734,"o":23.07,"t":"2025-03-14T04:00:00Z","v":196198,"vw":22.876968},{"c":23.11,"h":23.3399,"l":22.85,"n":2195,"o":22.85,"t":"2025-03-17T04:00:00Z","v":104973,"vw":23.12334},{"c":22.97,"h":23.13,"l":22.77,"n":1764,"o":23.13,"t":"2025-03-18T04:00:00Z","v":72910,"vw":22.954076},{"c":22.74,"h":23.04,"l":22.47,"n":1927,"o":22.92,"t":"2025-03-19T04:00:00Z","v":56463,"vw":22.753566},{"c":22.69,"h":23.065,"l":22.54,"n":1739,"o":22.58,"t":"2025-03-20T04:00:00Z","v":54098,"vw":22.741327},{"c":22.55,"h":22.71,"l":21.9577,"n":1653,"o":22.49,"t":"2025-03-21T04:00:00Z","v":125322,"vw":22.520458},{"c":23.11,"h":23.15,"l":22.71,"n":1279,"o":22.92,"t":"2025-03-24T04:00:00Z","v":59354,"vw":23.036984},{"c":22.65,"h":23.12,"l":22.5801,"n":1990,"o":22.95,"t":"2025-03-25T04:00:00Z","v":59129,"vw":22.742618},{"c":22.87,"h":22.97,"l":22.388,"n":1234,"o":22.66,"t":"2025-03-26T04:00:00Z","v":49973,"vw":22.849719},{"c":22.91,"h":22.95,"l":22.607,"n":1235,"o":22.87,"t":"2025-03-27T04:00:00Z","v":43075,"vw":22.868841},{"c":22.2,"h":22.92,"l":22.14,"n":1275,"o":22.92,"t":"2025-03-28T04:00:00Z","v":54578,"vw":22.250195},{"c":22.2,"h":22.29,"l":21.73,"n":1881,"o":21.87,"t":"2025-03-31T04:00:00Z","v":105586,"vw":22.132645},{"c":22.43,"h":22.49,"l":21.75,"n":1795,"o":21.94,"t":"2025-04-01T04:00:00Z","v":91096,"vw":22.307801},{"c":23.12,"h":23.19,"l":22.24,"n":2158,"o":22.24,"t":"2025-04-02T04:00:00Z","v":107500,"vw":22.911483},{"c":20.5,"h":22.495,"l":20.5,"n":3959,"o":22.29,"t":"2025-04-03T04:00:00Z","v":214635,"vw":21.141464},{"c":19.86,"h":20.07,"l":18.8,"n":3562,"o":19.69,"t":"2025-04-04T04:00:00Z","v":249309,"vw":19.543786},{"c":19.17,"h":20.7348,"l":18.63,"n":3100,"o":19.27,"t":"2025-04-07T04:00:00Z","v":151166,"vw":19.235965},{"c":18.68,"h":20.14,"l":18.4,"n":3275,"o":19.92,"t":"2025-04-08T04:00:00Z","v":179457,"vw":18.891671},{"c":20.53,"h":20.73,"l":17.9757,"n":3908,"o":18.43,"t":"2025-04-09T04:00:00Z","v":160161,"vw":19.82647},{"c":19.6,"h":20.245,"l":19.245,"n":2660,"o":20.05,"t":"2025-04-10T04:00:00Z","v":124417,"vw":19.618688},{"c":19.16,"h":19.46,"l":18.63,"n":2138,"o":19.46,"t":"2025-04-11T04:00:00Z","v":113453,"vw":19.080267},{"c":19.45,"h":19.58,"l":18.99,"n":2597,"o":19.38,"t":"2025-04-14T04:00:00Z","v":125107,"vw":19.375121},{"c":19.01,"h":19.775,"l":18.89,"n":2000,"o":19.56,"t":"2025-04-15T04:00:00Z","v":95184,"vw":19.092897},{"c":17.73,"h":18.855,"l":17.46,"n":5893,"o":18.72,"t":"2025-04-16T04:00:00Z","v":531272,"vw":17.906069},{"c":18.43,"h":18.455,"l":17.75,"n":3967,"o":17.82,"t":"2025-04-17T04:00:00Z","v":220624,"vw":18.27231},{"c":18.34,"h":18.39,"l":17.72,"n":4011,"o":18.02,"t":"2025-04-21T04:00:00Z","v":223619,"vw":18.166778},{"c":18.71,"h":18.8,"l":18.06,"n":3101,"o":18.65,"t":"2025-04-22T04:00:00Z","v":142934,"vw":18.589656},{"c":18.8,"h":19.6157,"l":18.61,"n":3905,"o":19.26,"t":"2025-04-23T04:00:00Z","v":112434,"vw":18.934847},{"c":20.76,"h":20.88,"l":19.34,"n":4260,"o":19.34,"t":"2025-04-24T04:00:00Z","v":160026,"vw":20.52453},{"c":19.78,"h":20.34,"l":19.49,"n":3374,"o":20.3,"t":"2025-04-25T04:00:00Z","v":198050,"vw":19.79207},{"c":20.02,"h":20.35,"l":19.58,"n":4761,"o":19.58,"t":"2025-04-28T04:00:00Z","v":230137,"vw":20.06949},{"c":19.9,"h":20.08,"l":19.59,"n":3387,"o":19.76,"t":"2025-04-29T04:00:00Z","v":151899,"vw":19.880538},{"c":19.9,"h":20,"l":19.18,"n":4038,"o":19.52,"t":"2025-04-30T04:00:00Z","v":239578,"vw":19.733872},{"c":19.81,"h":20.13,"l":19.68,"n":2937,"o":19.94,"t":"2025-05-01T04:00:00Z","v":140150,"vw":19.892875},{"c":20.89,"h":21.1,"l":20.1,"n":2630,"o":20.1,"t":"2025-05-02T04:00:00Z","v":128076,"vw":20.907833},{"c":20.57,"h":21.08,"l":20.56,"n":2471,"o":20.59,"t":"2025-05-05T04:00:00Z","v":122367,"vw":20.775885},{"c":20.34,"h":20.605,"l":20.28,"n":2155,"o":20.28,"t":"2025-05-06T04:00:00Z","v":113667,"vw":20.425575},{"c":20.41,"h":20.76,"l":20.27,"n":2272,"o":20.52,"t":"2025-05-07T04:00:00Z","v":150690,"vw":20.502606},{"c":21.18,"h":21.4,"l":20.59,"n":2274,"o":20.6,"t":"2025-05-08T04:00:00Z","v":113421,"vw":21.208786},{"c":20.98,"h":21.305,"l":20.93,"n":2043,"o":21.18,"t":"2025-05-09T04:00:00Z","v":127274,"vw":21.063508},{"c":23,"h":23.325,"l":22.14,"n":4117,"o":22.15,"t":"2025-05-12T04:00:00Z","v":242601,"vw":22.984302},{"c":23.05,"h":23.27,"l":22.88,"n":2908,"o":23.24,"t":"2025-05-13T04:00:00Z","v":111000,"vw":23.045248},{"c":23.05,"h":23.43,"l":22.84,"n":3088,"o":22.84,"t":"2025-05-14T04:00:00Z","v":152763,"vw":23.05219},{"c":23.38,"h":23.42,"l":22.81,"n":2282,"o":22.97,"t":"2025-05-15T04:00:00Z","v":117249,"vw":23.265488},{"c":23.23,"h":23.59,"l":23.23,"n":2545,"o":23.4,"t":"2025-05-16T04:00:00Z","v":178076,"vw":23.372108},{"c":23.35,"h":23.38,"l":22.8,"n":2546,"o":22.8,"t":"2025-05-19T04:00:00Z","v":161981,"vw":23.238685},{"c":23.15,"h":23.54,"l":23.1,"n":2919,"o":23.24,"t":"2025-05-20T04:00:00Z","v":163707,"vw":23.251913},{"c":22.54,"h":23.22,"l":22.51,"n":2472,"o":22.78,"t":"2025-05-21T04:00:00Z","v":127135,"vw":22.804033},{"c":22.47,"h":22.765,"l":22.36,"n":2759,"o":22.42,"t":"2025-05-22T04:00:00Z","v":136268,"vw":22.58564},{"c":22,"h":22.4,"l":21.88,"n":2976,"o":21.99,"t":"2025-05-23T04:00:00Z","v":140909,"vw":22.067325},{"c":22.87,"h":22.94,"l":22.25,"n":3301,"o":22.25,"t":"2025-05-27T04:00:00Z","v":151454,"vw":22.805259},{"c":22.87,"h":23.19,"l":22.76,"n":2405,"o":22.84,"t":"2025-05-28T04:00:00Z","v":133659,"vw":22.921474},{"c":22.92,"h":23.02,"l":22.55,"n":2615,"o":22.99,"t":"2025-05-29T04:00:00Z","v":130564,"vw":22.83821},{"c":22.7,"h":23.1,"l":22.7,"n":3066,"o":22.82,"t":"2025-05-30T04:00:00Z","v":203727,"vw":22.870354},{"c":22.68,"h":22.84,"l":22.23,"n":3576,"o":22.58,"t":"2025-06-02T04:00:00Z","v":144138,"vw":22.676573},{"c":23.27,"h":23.51,"l":22.54,"n":2418,"o":22.58,"t":"2025-06-03T04:00:00Z","v":138628,"vw":23.303507},{"c":22.96,"h":23.41,"l":22.95,"n":2952,"o":23.18,"t":"2025-06-04T04:00:00Z","v":150796,"vw":23.186665},{"c":22.88,"h":23.235,"l":22.83,"n":2892,"o":22.94,"t":"2025-06-05T04:00:00Z","v":133235,"vw":23.028566},{"c":22.76,"h":23.395,"l":22.63,"n":2797,"o":22.9,"t":"2025-06-06T04:00:00Z","v":160920,"vw":22.892125},{"c":22.89,"h":23.18,"l":22.7752,"n":3087,"o":22.97,"t":"2025-06-09T04:00:00Z","v":156203,"vw":22.98998},{"c":23.37,"h":23.6112,"l":22.95,"n":3968,"o":23.08,"t":"2025-06-10T04:00:00Z","v":148825,"vw":23.429012},{"c":23.02,"h":23.525,"l":23,"n":3048,"o":23.49,"t":"2025-06-11T04:00:00Z","v":148342,"vw":23.172906},{"c":23.21,"h":23.27,"l":22.6,"n":2415,"o":22.93,"t":"2025-06-12T04:00:00Z","v":125123,"vw":23.112699},{"c":22.76,"h":23.19,"l":22.75,"n":3095,"o":22.93,"t":"2025-06-13T04:00:00Z","v":180978,"vw":22.972256},{"c":23.09,"h":23.42,"l":22.845,"n":3231,"o":22.89,"t":"2025-06-16T04:00:00Z","v":147457,"vw":23.177541},{"c":22.87,"h":23.29,"l":22.84,"n":3493,"o":22.84,"t":"2025-06-17T04:00:00Z","v":202655,"vw":22.997054},{"c":22.84,"h":23.24,"l":22.84,"n":3145,"o":22.88,"t":"2025-06-18T04:00:00Z","v":129213,"vw":22.999194},{"c":22.85,"h":23.27,"l":22.73,"n":2578,"o":23.15,"t":"2025-06-20T04:00:00Z","v":223761,"vw":22.943969},{"c":23.42,"h":23.475,"l":22.66,"n":2378,"o":22.75,"t":"2025-06-23T04:00:00Z","v":147606,"vw":23.310975},{"c":23.78,"h":24.14,"l":23.63,"n":2809,"o":23.63,"t":"2025-06-24T04:00:00Z","v":142506,"vw":23.912225},{"c":23.7,"h":23.76,"l":23.515,"n":3338,"o":23.61,"t":"2025-06-25T04:00:00Z","v":133196,"vw":23.672156},{"c":23.81,"h":23.955,"l":23.6333,"n":3532,"o":23.76,"t":"2025-06-26T04:00:00Z","v":176658,"vw":23.822953},{"c":24.29,"h":24.705,"l":23.95,"n":4262,"o":23.95,"t":"2025-06-27T04:00:00Z","v":255849,"vw":24.377714},{"c":24.11,"h":24.36,"l":23.96,"n":3847,"o":24.34,"t":"2025-06-30T04:00:00Z","v":172444,"vw":24.172207},{"c":25.23,"h":25.7531,"l":23.92,"n":4065,"o":23.92,"t":"2025-07-01T04:00:00Z","v":208562,"vw":25.106602},{"c":25.62,"h":25.745,"l":25.04,"n":3095,"o":25.4,"t":"2025-07-02T04:00:00Z","v":143475,"vw":25.526982},{"c":25.73,"h":25.9499,"l":25.55,"n":1627,"o":25.72,"t":"2025-07-03T04:00:00Z","v":59889,"vw":25.708738},{"c":25.01,"h":25.96,"l":24.885,"n":3260,"o":25.5,"t":"2025-07-07T04:00:00Z","v":90222,"vw":25.183539},{"c":25.49,"h":25.795,"l":24.82,"n":2832,"o":25.02,"t":"2025-07-08T04:00:00Z","v":118827,"vw":25.4728},{"c":25.6,"h":25.73,"l":25.14,"n":2370,"o":25.6,"t":"2025-07-09T04:00:00Z","v":189540,"vw":25.52542},{"c":25.81,"h":26.35,"l":25.71,"n":2933,"o":25.74,"t":"2025-07-10T04:00:00Z","v":141348,"vw":26.00207},{"c":25.22,"h":25.66,"l":25.17,"n":2697,"o":25.66,"t":"2025-07-11T04:00:00Z","v":98242,"vw":25.256744},{"c":24.99,"h":25.465,"l":24.69,"n":2066,"o":25.12,"t":"2025-07-14T04:00:00Z","v":91911,"vw":24.950602},{"c":24.11,"h":25.155,"l":24.11,"n":3070,"o":25.07,"t":"2025-07-15T04:00:00Z","v":110720,"vw":24.328707},{"c":24.05,"h":24.48,"l":23.8,"n":2559,"o":24.37,"t":"2025-07-16T04:00:00Z","v":78383,"vw":24.04944},{"c":24.24,"h":24.385,"l":23.98,"n":2404,"o":23.98,"t":"2025-07-17T04:00:00Z","v":74515,"vw":24.23196},{"c":23.55,"h":24.49,"l":23.44,"n":1969,"o":24.47,"t":"2025-07-18T04:00:00Z","v":89392,"vw":23.667067},{"c":23.6,"h":23.96,"l":23.57,"n":2020,"o":23.63,"t":"2025-07-21T04:00:00Z","v":88675,"vw":23.672134},{"c":24.12,"h":24.34,"l":23.7,"n":2622,"o":23.7,"t":"2025-07-22T04:00:00Z","v":82922,"vw":24.161724},{"c":24.28,"h":24.525,"l":24.1,"n":3553,"o":24.45,"t":"2025-07-23T04:00:00Z","v":102443,"vw":24.293511},{"c":25.19,"h":26.615,"l":24.7674,"n":5310,"o":25.78,"t":"2025-07-24T04:00:00Z","v":266030,"vw":25.388458},{"c":26.21,"h":26.44,"l":25.31,"n":3380,"o":25.36,"t":"2025-07-25T04:00:00Z","v":174289,"vw":26.062011},{"c":26,"h":26.26,"l":25.7633,"n":3662,"o":26.21,"t":"2025-07-28T04:00:00Z","v":120658,"vw":26.053517},{"c":25.11,"h":26.03,"l":25.01,"n":2438,"o":25.96,"t":"2025-07-29T04:00:00Z","v":82866,"vw":25.186569},{"c":24.36,"h":25.2709,"l":24.21,"n":2706,"o":25.01,"t":"2025-07-30T04:00:00Z","v":104183,"vw":24.536239},{"c":24.15,"h":24.385,"l":23.98,"n":2342,"o":24.1,"t":"2025-07-31T04:00:00Z","v":101534,"vw":24.128212},{"c":23.27,"h":23.85,"l":23.18,"n":2450,"o":23.84,"t":"2025-08-01T04:00:00Z","v":91073,"vw":23.304832},{"c":23.53,"h":23.805,"l":23.33,"n":2380,"o":23.33,"t":"2025-08-04T04:00:00Z","v":80378,"vw":23.586023},{"c":23.83,"h":24,"l":23.405,"n":1996,"o":23.73,"t":"2025-08-05T04:00:00Z","v":85129,"vw":23.820245},{"c":23.83,"h":23.99,"l":23.69,"n":2439,"o":23.99,"t":"2025-08-06T04:00:00Z","v":76443,"vw":23.826581},{"c":23.39,"h":24,"l":23.33,"n":1865,"o":23.91,"t":"2025-08-07T04:00:00Z","v":73780,"vw":23.435208},{"c":23.11,"h":23.56,"l":23.09,"n":1422,"o":23.56,"t":"2025-08-08T04:00:00Z","v":61049,"vw":23.219989},{"c":22.82,"h":23.44,"l":22.6,"n":2269,"o":23.21,"t":"2025-08-11T04:00:00Z","v":97506,"vw":22.820744},{"c":24.08,"h":24.1565,"l":22.95,"n":2641,"o":22.95,"t":"2025-08-12T04:00:00Z","v":109090,"vw":23.919488},{"c":24.64,"h":24.74,"l":24.12,"n":2683,"o":24.12,"t":"2025-08-13T04:00:00Z","v":82133,"vw":24.547883},{"c":24.26,"h":24.52,"l":24.01,"n":1733,"o":24.39,"t":"2025-08-14T04:00:00Z","v":64479,"vw":24.207855},{"c":23.83,"h":24.4,"l":23.765,"n":1795,"o":24.34,"t":"2025-08-15T04:00:00Z","v":52741,"vw":23.935051},{"c":23.61,"h":24.16,"l":23.61,"n":1985,"o":23.89,"t":"2025-08-18T04:00:00Z","v":72218,"vw":23.702946},{"c":24.1,"h":24.69,"l":23.77,"n":1600,"o":23.77,"t":"2025-08-19T04:00:00Z","v":60055,"vw":24.095785},{"c":23.56,"h":24.11,"l":23.52,"n":2640,"o":24.11,"t":"2025-08-20T04:00:00Z","v":86436,"vw":23.638203},{"c":23.72,"h":23.81,"l":23.13,"n":2334,"o":23.48,"t":"2025-08-21T04:00:00Z","v":105665,"vw":23.593872},{"c":25.03,"h":25.2399,"l":23.86,"n":3141,"o":23.86,"t":"2025-08-22T04:00:00Z","v":114860,"vw":24.956635},{"c":24.4,"h":25.02,"l":24.37,"n":2392,"o":24.97,"t":"2025-08-25T04:00:00Z","v":68841,"vw":24.592528},{"c":24.55,"h":24.71,"l":24.385,"n":2031,"o":24.42,"t":"2025-08-26T04:00:00Z","v":63124,"vw":24.565206},{"c":24.4,"h":24.73,"l":24.17,"n":1786,"o":24.55,"t":"2025-08-27T04:00:00Z","v":48268,"vw":24.390081},{"c":24.15,"h":24.5,"l":23.93,"n":1637,"o":24.5,"t":"2025-08-28T04:00:00Z","v":49996,"vw":24.131094},{"c":24.13,"h":24.23,"l":23.975,"n":1719,"o":24.1,"t":"2025-08-29T04:00:00Z","v":37067,"vw":24.119375},{"c":24.03,"h":24.07,"l":23.81,"n":1809,"o":23.81,"t":"2025-09-02T04:00:00Z","v":58187,"vw":23.995808},{"c":23.8,"h":23.935,"l":23.59,"n":1700,"o":23.92,"t":"2025-09-03T04:00:00Z","v":47211,"vw":23.791193},{"c":24.08,"h":24.23,"l":23.59,"n":1773,"o":23.96,"t":"2025-09-04T04:00:00Z","v":73442,"vw":23.974314},{"c":23.93,"h":24.48,"l":23.685,"n":1968,"o":24.05,"t":"2025-09-05T04:00:00Z","v":49835,"vw":23.937074},{"c":23.86,"h":23.98,"l":23.715,"n":2342,"o":23.98,"t":"2025-09-08T04:00:00Z","v":70597,"vw":23.836701},{"c":23.51,"h":24.03,"l":23.43,"n":1985,"o":23.84,"t":"2025-09-09T04:00:00Z","v":92564,"vw":23.539873},{"c":23,"h":24.02,"l":22.72,"n":2367,"o":23.39,"t":"2025-09-10T04:00:00Z","v":115200,"vw":23.05132},{"c":23.69,"h":23.74,"l":22.73,"n":2086,"o":22.92,"t":"2025-09-11T04:00:00Z","v":80883,"vw":23.509872},{"c":23.04,"h":23.59,"l":22.99,"n":1936,"o":23.59,"t":"2025-09-12T04:00:00Z","v":43561,"vw":23.085614},{"c":23.38,"h":23.49,"l":22.9248,"n":1943,"o":23.09,"t":"2025-09-15T04:00:00Z","v":81146,"vw":23.317066},{"c":23.54,"h":23.595,"l":23.075,"n":1796,"o":23.34,"t":"2025-09-16T04:00:00Z","v":57768,"vw":23.433817},{"c":22.56,"h":23.75,"l":22.51,"n":3322,"o":23.6,"t":"2025-09-17T04:00:00Z","v":162027,"vw":23.172819},{"c":22.89,"h":23.194,"l":22.54,"n":2484,"o":22.61,"t":"2025-09-18T04:00:00Z","v":102415,"vw":22.827199},{"c":22.17,"h":22.88,"l":22.17,"n":2530,"o":22.88,"t":"2025-09-19T04:00:00Z","v":292415,"vw":22.297995},{"c":22.23,"h":22.38,"l":21.76,"n":3519,"o":22.1,"t":"2025-09-22T04:00:00Z","v":187251,"vw":22.067663},{"c":21.94,"h":22.4764,"l":21.83,"n":2224,"o":22.08,"t":"2025-09-23T04:00:00Z","v":78989,"vw":22.018206},{"c":21.65,"h":22.15,"l":21.386,"n":3072,"o":21.73,"t":"2025-09-24T04:00:00Z","v":203022,"vw":21.596629},{"c":21.63,"h":21.9,"l":21.355,"n":1856,"o":21.55,"t":"2025-09-25T04:00:00Z","v":79704,"vw":21.660706},{"c":21.6,"h":21.76,"l":21.46,"n":1445,"o":21.58,"t":"2025-09-26T04:00:00Z","v":63759,"vw":21.595494},{"c":21.54,"h":21.735,"l":21.24,"n":1886,"o":21.6,"t":"2025-09-29T04:00:00Z","v":91886,"vw":21.524023},{"c":21.66,"h":21.67,"l":21.2,"n":2607,"o":21.32,"t":"2025-09-30T04:00:00Z","v":115786,"vw":21.480674},{"c":21.32,"h":21.59,"l":21.245,"n":2123,"o":21.58,"t":"2025-10-01T04:00:00Z","v":75709,"vw":21.369532},{"c":20.99,"h":21.48,"l":20.8,"n":3023,"o":21.29,"t":"2025-10-02T04:00:00Z","v":149021,"vw":20.988117},{"c":21.63,"h":21.671,"l":20.77,"n":2708,"o":21.1,"t":"2025-10-03T04:00:00Z","v":121389,"vw":21.395993},{"c":21.75,"h":21.987,"l":21.17,"n":2780,"o":21.62,"t":"2025-10-06T04:00:00Z","v":105574,"vw":21.797038},{"c":21.22,"h":22,"l":21.17,"n":2515,"o":21.77,"t":"2025-10-07T04:00:00Z","v":92013,"vw":21.291055},{"c":22.04,"h":22.085,"l":20.96,"n":2000,"o":21.2,"t":"2025-10-08T04:00:00Z","v":87450,"vw":21.800847},{"c":21.56,"h":22.1,"l":21.55,"n":2470,"o":22.1,"t":"2025-10-09T04:00:00Z","v":77889,"vw":21.701211},{"c":20.54,"h":21.78,"l":20.36,"n":2774,"o":21.63,"t":"2025-10-10T04:00:00Z","v":75146,"vw":20.750617},{"c":20.8,"h":21.03,"l":20.54,"n":2127,"o":20.82,"t":"2025-10-13T04:00:00Z","v":75985,"vw":20.79236},{"c":21.02,"h":21.2,"l":20.485,"n":2031,"o":20.59,"t":"2025-10-14T04:00:00Z","v":57727,"vw":20.968651},{"c":20.98,"h":21.34,"l":20.8,"n":2162,"o":21.09,"t":"2025-10-15T04:00:00Z","v":54826,"vw":20.963097},{"c":21.69,"h":21.83,"l":21.06,"n":2986,"o":21.35,"t":"2025-10-16T04:00:00Z","v":96519,"vw":21.599911},{"c":21.43,"h":21.78,"l":21.375,"n":2148,"o":21.66,"t":"2025-10-17T04:00:00Z","v":60958,"vw":21.482263},{"c":21.67,"h":21.8,"l":21.14,"n":2215,"o":21.43,"t":"2025-10-20T04:00:00Z","v":84132,"vw":21.649634},{"c":21.81,"h":22.035,"l":21.58,"n":2079,"o":21.58,"t":"2025-10-21T04:00:00Z","v":64875,"vw":21.862037},{"c":21.88,"h":21.95,"l":21.455,"n":3474,"o":21.72,"t":"2025-10-22T04:00:00Z","v":133044,"vw":21.843312},{"c":19.96,"h":21.795,"l":19.9,"n":3296,"o":20.71,"t":"2025-10-23T04:00:00Z","v":222967,"vw":20.554573},{"c":20.03,"h":20.12,"l":19.52,"n":3523,"o":20.09,"t":"2025-10-24T04:00:00Z","v":293016,"vw":19.864234},{"c":20.62,"h":20.8,"l":20.15,"n":4062,"o":20.15,"t":"2025-10-27T04:00:00Z","v":158463,"vw":20.595187},{"c":20.2,"h":20.82,"l":20.18,"n":3363,"o":20.82,"t":"2025-10-28T04:00:00Z","v":115194,"vw":20.332622},{"c":20.06,"h":20.79,"l":19.89,"n":3795,"o":20.22,"t":"2025-10-29T04:00:00Z","v":135199,"vw":20.204977},{"c":19.8,"h":20.4899,"l":19.755,"n":3439,"o":19.96,"t":"2025-10-30T04:00:00Z","v":132288,"vw":19.987525},{"c":20.17,"h":20.22,"l":19.57,"n":2767,"o":19.62,"t":"2025-10-31T04:00:00Z","v":156051,"vw":20.092378},{"c":20.21,"h":20.55,"l":20,"n":3202,"o":20.25,"t":"2025-11-03T05:00:00Z","v":151865,"vw":20.251597},{"c":20.21,"h":20.58,"l":19.87,"n":3203,"o":19.87,"t":"2025-11-04T05:00:00Z","v":106781,"vw":20.25572},{"c":20.12,"h":20.45,"l":19.92,"n":2748,"o":20.34,"t":"2025-11-05T05:00:00Z","v":107210,"vw":20.211828},{"c":19.41,"h":20.135,"l":19.31,"n":2504,"o":20.1,"t":"2025-11-06T05:00:00Z","v":85987,"vw":19.590268},{"c":19.58,"h":19.67,"l":19.08,"n":2925,"o":19.39,"t":"2025-11-07T05:00:00Z","v":98959,"vw":19.505098},{"c":19.57,"h":19.83,"l":19.38,"n":2063,"o":19.7,"t":"2025-11-10T05:00:00Z","v":106957,"vw":19.607106},{"c":19.56,"h":19.7317,"l":19.4,"n":1810,"o":19.49,"t":"2025-11-11T05:00:00Z","v":67497,"vw":19.543991},{"c":19.66,"h":20.02,"l":19.425,"n":2219,"o":19.56,"t":"2025-11-12T05:00:00Z","v":100057,"vw":19.701673},{"c":19.22,"h":19.72,"l":19.13,"n":2939,"o":19.57,"t":"2025-11-13T05:00:00Z","v":105018,"vw":19.311999},{"c":19.12,"h":19.3,"l":18.91,"n":2361,"o":19.09,"t":"2025-11-14T05:00:00Z","v":107095,"vw":19.027349},{"c":18.63,"h":19.09,"l":18.59,"n":2718,"o":18.99,"t":"2025-11-17T05:00:00Z","v":102710,"vw":18.725895},{"c":18.5,"h":18.75,"l":18.47,"n":3999,"o":18.63,"t":"2025-11-18T05:00:00Z","v":175041,"vw":18.588218},{"c":18.29,"h":18.585,"l":18.2,"n":2219,"o":18.44,"t":"2025-11-19T05:00:00Z","v":90968,"vw":18.322399},{"c":18.07,"h":18.66,"l":18,"n":2680,"o":18.4,"t":"2025-11-20T05:00:00Z","v":90095,"vw":18.143497},{"c":19.1,"h":19.15,"l":18.05,"n":2793,"o":18.21,"t":"2025-11-21T05:00:00Z","v":129503,"vw":18.902457},{"c":19.3,"h":19.4,"l":18.85,"n":2541,"o":18.89,"t":"2025-11-24T05:00:00Z","v":137244,"vw":19.242477},{"c":19.75,"h":19.92,"l":19.3,"n":2792,"o":19.31,"t":"2025-11-25T05:00:00Z","v":119497,"vw":19.772923},{"c":19.96,"h":20.13,"l":19.69,"n":2627,"o":19.69,"t":"2025-11-26T05:00:00Z","v":75436,"vw":19.971283},{"c":19.94,"h":20.01,"l":19.8,"n":1131,"o":19.975,"t":"2025-11-28T05:00:00Z","v":33614,"vw":19.931789},{"c":20.46,"h":20.71,"l":19.725,"n":3349,"o":19.76,"t":"2025-12-01T05:00:00Z","v":157298,"vw":20.462189},{"c":20.68,"h":20.87,"l":20.02,"n":2978,"o":20.45,"t":"2025-12-02T05:00:00Z","v":127354,"vw":20.618688},{"c":21.7,"h":21.79,"l":20.87,"n":2539,"o":20.88,"t":"2025-12-03T05:00:00Z","v":131055,"vw":21.602312},{"c":21.63,"h":22.17,"l":21.595,"n":3509,"o":21.84,"t":"2025-12-04T05:00:00Z","v":89240,"vw":21.795716},{"c":21.72,"h":21.93,"l":21.44,"n":2913,"o":21.44,"t":"2025-12-05T05:00:00Z","v":161094,"vw":21.750746},{"c":21.55,"h":22.16,"l":21.52,"n":3328,"o":21.76,"t":"2025-12-08T05:00:00Z","v":118139,"vw":21.693707},{"c":21.61,"h":21.98,"l":21.46,"n":2413,"o":21.46,"t":"2025-12-09T05:00:00Z","v":95658,"vw":21.722659},{"c":22.95,"h":23.04,"l":21.64,"n":3784,"o":21.64,"t":"2025-12-10T05:00:00Z","v":281043,"vw":22.669419},{"c":23.47,"h":23.56,"l":22.765,"n":3542,"o":23.08,"t":"2025-12-11T05:00:00Z","v":127026,"vw":23.422048},{"c":23.16,"h":23.65,"l":23.0391,"n":2624,"o":23.51,"t":"2025-12-12T05:00:00Z","v":129733,"vw":23.216078},{"c":23.11,"h":23.31,"l":22.71,"n":2804,"o":23.31,"t":"2025-12-15T05:00:00Z","v":94851,"vw":23.048832},{"c":23.27,"h":23.67,"l":22.22,"n":3185,"o":23.22,"t":"2025-12-16T05:00:00Z","v":109210,"vw":23.199243},{"c":22.59,"h":23.43,"l":22.52,"n":4186,"o":23.13,"t":"2025-12-17T05:00:00Z","v":139400,"vw":22.693082},{"c":23.07,"h":23.32,"l":22.76,"n":3225,"o":22.88,"t":"2025-12-18T05:00:00Z","v":126664,"vw":23.091281},{"c":22.62,"h":22.93,"l":22.15,"n":3207,"o":22.86,"t":"2025-12-19T05:00:00Z","v":326276,"vw":22.578534},{"c":22.64,"h":22.93,"l":22.34,"n":3013,"o":22.69,"t":"2025-12-22T05:00:00Z","v":192158,"vw":22.728048},{"c":22.83,"h":23.09,"l":22.375,"n":3029,"o":22.57,"t":"2025-12-23T05:00:00Z","v":122738,"vw":22.776368},{"c":22.63,"h":22.88,"l":22.33,"n":1485,"o":22.85,"t":"2025-12-24T05:00:00Z","v":59168,"vw":22.568818},{"c":22.43,"h":22.655,"l":22.27,"n":2370,"o":22.64,"t":"2025-12-26T05:00:00Z","v":76143,"vw":22.40362},{"c":22.11,"h":22.55,"l":21.99,"n":2261,"o":22.4,"t":"2025-12-29T05:00:00Z","v":91469,"vw":22.144776},{"c":22.04,"h":22.33,"l":21.9001,"n":2251,"o":22.01,"t":"2025-12-30T05:00:00Z","v":83371,"vw":22.056773},{"c":22.04,"h":22.13,"l":21.78,"n":1843,"o":22.06,"t":"2025-12-31T05:00:00Z","v":99315,"vw":21.959901},{"c":22.3,"h":22.465,"l":21.74,"n":2919,"o":22.05,"t":"2026-01-02T05:00:00Z","v":84499,"vw":22.204089},{"c":23.33,"h":23.6,"l":22.17,"n":3857,"o":22.17,"t":"2026-01-05T05:00:00Z","v":240478,"vw":23.319714},{"c":24.66,"h":25.08,"l":23.18,"n":5820,"o":23.19,"t":"2026-01-06T05:00:00Z","v":327830,"vw":24.274886},{"c":24.72,"h":25.24,"l":24.57,"n":3832,"o":24.88,"t":"2026-01-07T05:00:00Z","v":165986,"vw":24.903681},{"c":25.17,"h":25.46,"l":24.45,"n":3434,"o":24.47,"t":"2026-01-08T05:00:00Z","v":128388,"vw":25.177714},{"c":25.21,"h":25.74,"l":24.8101,"n":3348,"o":25.19,"t":"2026-01-09T05:00:00Z","v":175378,"vw":25.211574},{"c":25.23,"h":25.79,"l":24.88,"n":2627,"o":25.05,"t":"2026-01-12T05:00:00Z","v":108722,"vw":25.38816},{"c":25.19,"h":25.58,"l":25.14,"n":2318,"o":25.26,"t":"2026-01-13T05:00:00Z","v":91738,"vw":25.285771},{"c":25.59,"h":25.86,"l":24.7301,"n":2638,"o":25.13,"t":"2026-01-14T05:00:00Z","v":106757,"vw":25.582202},{"c":26.12,"h":26.35,"l":25.4112,"n":3037,"o":25.8,"t":"2026-01-15T05:00:00Z","v":156183,"vw":26.174687},{"c":25.89,"h":26.42,"l":25.75,"n":2761,"o":25.95,"t":"2026-01-16T05:00:00Z","v":104406,"vw":25.915855},{"c":25.4,"h":25.59,"l":25.05,"n":2935,"o":25.35,"t":"2026-01-20T05:00:00Z","v":128160,"vw":25.356813},{"c":26.56,"h":26.74,"l":25.67,"n":4694,"o":25.67,"t":"2026-01-21T05:00:00Z","v":202316,"vw":26.394607},{"c":27.07,"h":27.23,"l":26.585,"n":4106,"o":26.6,"t":"2026-01-22T05:00:00Z","v":202661,"vw":26.967576},{"c":26.59,"h":27.04,"l":26.36,"n":3712,"o":27.04,"t":"2026-01-23T05:00:00Z","v":197172,"vw":26.591497},{"c":25.91,"h":26.66,"l":25.888,"n":3609,"o":26.66,"t":"2026-01-26T05:00:00Z","v":154552,"vw":26.020849},{"c":25.51,"h":26.18,"l":25.445,"n":2800,"o":26.02,"t":"2026-01-27T05:00:00Z","v":91132,"vw":25.644407},{"c":25.4,"h":25.86,"l":25.4,"n":2489,"o":25.62,"t":"2026-01-28T05:00:00Z","v":86292,"vw":25.515092},{"c":25.85,"h":25.95,"l":25.12,"n":4817,"o":25.61,"t":"2026-01-29T05:00:00Z","v":247395,"vw":25.686783},{"c":24.6,"h":25.77,"l":23.54,"n":7703,"o":24.35,"t":"2026-01-30T05:00:00Z","v":357638,"vw":24.743359},{"c":27.09,"h":27.215,"l":24.73,"n":6248,"o":24.73,"t":"2026-02-02T05:00:00Z","v":282467,"vw":26.74011},{"c":27.78,"h":27.81,"l":26.98,"n":6242,"o":26.98,"t":"2026-02-03T05:00:00Z","v":191117,"vw":27.558223},{"c":28.57,"h":28.71,"l":27.695,"n":4987,"o":27.98,"t":"2026-02-04T05:00:00Z","v":197870,"vw":28.167253},{"c":28.81,"h":29.18,"l":28.2,"n":4435,"o":28.35,"t":"2026-02-05T05:00:00Z","v":148741,"vw":28.702529},{"c":29.11,"h":29.35,"l":28.7509,"n":4042,"o":28.81,"t":"2026-02-06T05:00:00Z","v":152920,"vw":29.048551},{"c":28.6,"h":29,"l":28.37,"n":4243,"o":29,"t":"2026-02-09T05:00:00Z","v":195269,"vw":28.648852},{"c":29.24,"h":29.74,"l":28.315,"n":4422,"o":28.38,"t":"2026-02-10T05:00:00Z","v":242053,"vw":29.249007},{"c":29.26,"h":30.185,"l":28.85,"n":4693,"o":29.41,"t":"2026-02-11T05:00:00Z","v":150683,"vw":29.334806},{"c":28.08,"h":29.4125,"l":26.45,"n":6466,"o":29.3,"t":"2026-02-12T05:00:00Z","v":306187,"vw":27.815854},{"c":28.57,"h":28.755,"l":27.5821,"n":3984,"o":28.03,"t":"2026-02-13T05:00:00Z","v":161700,"vw":28.432559},{"c":29.54,"h":29.99,"l":28.8,"n":5081,"o":28.81,"t":"2026-02-17T05:00:00Z","v":312185,"vw":29.624883},{"c":29.63,"h":29.9899,"l":29.02,"n":4724,"o":29.28,"t":"2026-02-18T05:00:00Z","v":295191,"vw":29.416913},{"c":29.4,"h":29.86,"l":29.24,"n":4469,"o":29.49,"t":"2026-02-19T05:00:00Z","v":206374,"vw":29.402142},{"c":29.51,"h":30.38,"l":28.73,"n":4383,"o":29.41,"t":"2026-02-20T05:00:00Z","v":183176,"vw":29.437243},{"c":28.05,"h":29.305,"l":27.78,"n":4261,"o":29.28,"t":"2026-02-23T05:00:00Z","v":154719,"vw":28.10561},{"c":28.16,"h":28.74,"l":27.97,"n":2556,"o":28.15,"t":"2026-02-24T05:00:00Z","v":90244,"vw":28.164786},{"c":28.15,"h":28.56,"l":27.84,"n":2461,"o":28.49,"t":"2026-02-25T05:00:00Z","v":85214,"vw":28.115729},{"c":29.41,"h":29.915,"l":28.4649,"n":2976,"o":28.575,"t":"2026-02-26T05:00:00Z","v":105583,"vw":29.41034},{"c":29.44,"h":29.63,"l":28.74,"n":2564,"o":28.92,"t":"2026-02-27T05:00:00Z","v":102376,"vw":29.34594},{"c":29.71,"h":29.96,"l":28.73,"n":3187,"o":28.92,"t":"2026-03-02T05:00:00Z","v":115665,"vw":29.62639},{"c":29.49,"h":29.75,"l":28.52,"n":2258,"o":28.86,"t":"2026-03-03T05:00:00Z","v":78521,"vw":29.33163},{"c":30.1,"h":30.4343,"l":29.84,"n":3487,"o":29.93,"t":"2026-03-04T05:00:00Z","v":110966,"vw":30.183833},{"c":28.84,"h":30.26,"l":28.74,"n":3034,"o":29.83,"t":"2026-03-05T05:00:00Z","v":88790,"vw":29.162924},{"c":26.31,"h":28,"l":26.17,"n":5927,"o":28,"t":"2026-03-06T05:00:00Z","v":210234,"vw":26.579735},{"c":26.69,"h":26.81,"l":25.1,"n":5923,"o":25.71,"t":"2026-03-09T04:00:00Z","v":187764,"vw":25.969315},{"c":26.4,"h":27.22,"l":26.38,"n":3406,"o":26.48,"t":"2026-03-10T04:00:00Z","v":126234,"vw":26.633634},{"c":25.79,"h":26.53,"l":25.48,"n":3755,"o":26.53,"t":"2026-03-11T04:00:00Z","v":150670,"vw":25.85874},{"c":24.63,"h":25.76,"l":24.42,"n":4963,"o":25.18,"t":"2026-03-12T04:00:00Z","v":191872,"vw":24.73755},{"c":24.7,"h":25.32,"l":24.5424,"n":3526,"o":25.04,"t":"2026-03-13T04:00:00Z","v":165479,"vw":24.715347},{"c":24.98,"h":25.36,"l":24.63,"n":4279,"o":25.14,"t":"2026-03-16T04:00:00Z","v":133715,"vw":24.887163},{"c":25.15,"h":25.85,"l":24.84,"n":2123,"o":25.39,"t":"2026-03-17T04:00:00Z","v":92734,"vw":25.221534},{"c":25.28,"h":25.53,"l":24.55,"n":4116,"o":25.07,"t":"2026-03-18T04:00:00Z","v":174578,"vw":25.202121},{"c":25.23,"h":25.56,"l":24.74,"n":3594,"o":25.01,"t":"2026-03-19T04:00:00Z","v":129179,"vw":25.210919},{"c":25.3,"h":25.53,"l":24.7403,"n":2368,"o":25.53,"t":"2026-03-20T04:00:00Z","v":188525,"vw":25.286224},{"c":26.27,"h":27.28,"l":26.04,"n":2633,"o":26.14,"t":"2026-03-23T04:00:00Z","v":116866,"vw":26.555967},{"c":26.61,"h":27.01,"l":25.84,"n":4500,"o":25.86,"t":"2026-03-24T04:00:00Z","v":163406,"vw":26.612135},{"c":27.35,"h":27.385,"l":26.63,"n":3399,"o":27.12,"t":"2026-03-25T04:00:00Z","v":122073,"vw":27.196812},{"c":27.12,"h":27.64,"l":26.86,"n":4464,"o":27.11,"t":"2026-03-26T04:00:00Z","v":127481,"vw":27.155927},{"c":26.58,"h":26.9,"l":26.08,"n":4191,"o":26.71,"t":"2026-03-27T04:00:00Z","v":104114,"vw":26.624979},{"c":26.81,"h":27.06,"l":26.45,"n":2855,"o":26.75,"t":"2026-03-30T04:00:00Z","v":96828,"vw":26.833279},{"c":27.15,"h":27.9599,"l":26.71,"n":2974,"o":27.15,"t":"2026-03-31T04:00:00Z","v":145836,"vw":27.136763},{"c":27.66,"h":28.13,"l":27.4,"n":2736,"o":27.42,"t":"2026-04-01T04:00:00Z","v":82357,"vw":27.75055},{"c":28.15,"h":28.53,"l":26.96,"n":3681,"o":27.17,"t":"2026-04-02T04:00:00Z","v":109681,"vw":27.979551},{"c":27.97,"h":28.16,"l":27.49,"n":3465,"o":27.87,"t":"2026-04-06T04:00:00Z","v":110076,"vw":27.999164},{"c":27.67,"h":28.115,"l":27.315,"n":5234,"o":27.96,"t":"2026-04-07T04:00:00Z","v":167560,"vw":27.750561},{"c":28.82,"h":29.38,"l":28.24,"n":6204,"o":28.96,"t":"2026-04-08T04:00:00Z","v":250395,"vw":28.692279},{"c":28.91,"h":29.155,"l":28.61,"n":3494,"o":28.7,"t":"2026-04-09T04:00:00Z","v":119830,"vw":28.904251},{"c":28.44,"h":28.995,"l":28.39,"n":2413,"o":28.92,"t":"2026-04-10T04:00:00Z","v":66479,"vw":28.519554},{"c":28.83,"h":28.85,"l":27.71,"n":3462,"o":28.21,"t":"2026-04-13T04:00:00Z","v":92289,"vw":28.534566},{"c":28.5,"h":29.05,"l":28.42,"n":4263,"o":28.9,"t":"2026-04-14T04:00:00Z","v":95859,"vw":28.670118},{"c":28.27,"h":28.42,"l":27.71,"n":4371,"o":28.22,"t":"2026-04-15T04:00:00Z","v":144929,"vw":28.139828},{"c":29.2,"h":29.32,"l":27.98,"n":3774,"o":28.11,"t":"2026-04-16T04:00:00Z","v":177363,"vw":29.11504},{"c":30.49,"h":30.5,"l":29.32,"n":4825,"o":29.92,"t":"2026-04-17T04:00:00Z","v":241698,"vw":30.301492},{"c":31.1,"h":31.36,"l":30.385,"n":4618,"o":30.39,"t":"2026-04-20T04:00:00Z","v":244149,"vw":30.95136},{"c":31.27,"h":31.45,"l":30.63,"n":4243,"o":31.19,"t":"2026-04-21T04:00:00Z","v":195576,"vw":31.049611},{"c":31,"h":31.51,"l":30.6,"n":4056,"o":31.33,"t":"2026-04-22T04:00:00Z","v":187609,"vw":30.923977},{"c":31.19,"h":31.81,"l":30.86,"n":4930,"o":31.46,"t":"2026-04-23T04:00:00Z","v":227802,"vw":31.258401},{"c":34.07,"h":34.16,"l":30.04,"n":6280,"o":30.04,"t":"2026-04-24T04:00:00Z","v":367650,"vw":33.364922},{"c":34.95,"h":35.52,"l":34.25,"n":6727,"o":34.25,"t":"2026-04-27T04:00:00Z","v":221031,"vw":34.898917},{"c":34.99,"h":35.265,"l":34.55,"n":6007,"o":34.84,"t":"2026-04-28T04:00:00Z","v":198092,"vw":35.015147},{"c":34.84,"h":35.91,"l":34.2,"n":6349,"o":34.76,"t":"2026-04-29T04:00:00Z","v":189824,"vw":34.777258},{"c":34.86,"h":35.31,"l":34.1701,"n":4471,"o":34.75,"t":"2026-04-30T04:00:00Z","v":194499,"vw":34.648016},{"c":33.68,"h":34.81,"l":33.25,"n":5311,"o":34.79,"t":"2026-05-01T04:00:00Z","v":185852,"vw":33.788111},{"c":31.58,"h":33.27,"l":31.325,"n":8566,"o":33.19,"t":"2026-05-04T04:00:00Z","v":347247,"vw":31.967544},{"c":32.59,"h":32.6,"l":31.9,"n":4045,"o":31.9,"t":"2026-05-05T04:00:00Z","v":111559,"vw":32.428511},{"c":32.72,"h":33.35,"l":32.68,"n":5084,"o":33.08,"t":"2026-05-06T04:00:00Z","v":186661,"vw":32.933907},{"c":33.18,"h":33.31,"l":32.52,"n":3240,"o":33.06,"t":"2026-05-07T04:00:00Z","v":124238,"vw":33.074773},{"c":33.25,"h":33.43,"l":32.87,"n":4174,"o":33.43,"t":"2026-05-08T04:00:00Z","v":120123,"vw":33.211329},{"c":32.6,"h":33.51,"l":32.265,"n":4482,"o":33.32,"t":"2026-05-11T04:00:00Z","v":112783,"vw":32.766709},{"c":31.64,"h":32.76,"l":30.86,"n":4564,"o":32.76,"t":"2026-05-12T04:00:00Z","v":128597,"vw":31.58896},{"c":31.95,"h":32.34,"l":31.56,"n":4693,"o":31.68,"t":"2026-05-13T04:00:00Z","v":118549,"vw":31.914383},{"c":34.11,"h":34.25,"l":30.93,"n":7234,"o":32.08,"t":"2026-05-14T04:00:00Z","v":424067,"vw":33.364262},{"c":34.27,"h":35.19,"l":33.49,"n":6232,"o":33.75,"t":"2026-05-15T04:00:00Z","v":233680,"vw":34.533239},{"c":35.27,"h":35.83,"l":34.25,"n":6454,"o":34.25,"t":"2026-05-18T04:00:00Z","v":229578,"vw":35.34324},{"c":35.67,"h":36.45,"l":34.3,"n":5971,"o":34.93,"t":"2026-05-19T04:00:00Z","v":236111,"vw":35.69672},{"c":36.87,"h":36.91,"l":35.905,"n":4192,"o":36,"t":"2026-05-20T04:00:00Z","v":165997,"vw":36.596164},{"c":37.37,"h":37.39,"l":35.7266,"n":4172,"o":36.42,"t":"2026-05-21T04:00:00Z","v":134774,"vw":36.848692},{"c":37.41,"h":38,"l":36.99,"n":3927,"o":37.21,"t":"2026-05-22T04:00:00Z","v":126428,"vw":37.389389},{"c":38.85,"h":39.07,"l":37.63,"n":4777,"o":37.82,"t":"2026-05-26T04:00:00Z","v":212925,"vw":38.715007},{"c":39.59,"h":39.79,"l":38.94,"n":5657,"o":39.27,"t":"2026-05-27T04:00:00Z","v":337456,"vw":39.480425},{"c":39.55,"h":40,"l":38.37,"n":3495,"o":39.08,"t":"2026-05-28T04:00:00Z","v":142950,"vw":39.540531},{"c":39.7,"h":39.86,"l":39.07,"n":4210,"o":39.35,"t":"2026-05-29T04:00:00Z","v":185919,"vw":39.642277},{"c":41.09,"h":41.22,"l":38.555,"n":5196,"o":39.16,"t":"2026-06-01T04:00:00Z","v":243076,"vw":40.6154},{"c":41.91,"h":41.96,"l":40.44,"n":6184,"o":41.03,"t":"2026-06-02T04:00:00Z","v":287090,"vw":41.548341},{"c":42.16,"h":42.89,"l":41.31,"n":5978,"o":41.9,"t":"2026-06-03T04:00:00Z","v":181520,"vw":42.046356},{"c":43.22,"h":43.62,"l":42.35,"n":4569,"o":42.97,"t":"2026-06-04T04:00:00Z","v":230288,"vw":43.074908},{"c":43.52,"h":44.2,"l":42.675,"n":5148,"o":43.22,"t":"2026-06-05T04:00:00Z","v":179026,"vw":43.608516},{"c":44.53,"h":45.07,"l":43.68,"n":4789,"o":43.73,"t":"2026-06-08T04:00:00Z","v":188447,"vw":44.631235},{"c":45.08,"h":45.76,"l":43.88,"n":6003,"o":45,"t":"2026-06-09T04:00:00Z","v":229484,"vw":44.929466},{"c":43.78,"h":45.6663,"l":43.09,"n":7747,"o":44.26,"t":"2026-06-10T04:00:00Z","v":268244,"vw":44.409437},{"c":46.32,"h":46.34,"l":44.32,"n":4074,"o":44.32,"t":"2026-06-11T04:00:00Z","v":169341,"vw":45.635788},{"c":45.45,"h":47.0799,"l":45.33,"n":5278,"o":46.58,"t":"2026-06-12T04:00:00Z","v":186588,"vw":46.088114},{"c":44.81,"h":45.71,"l":43.5301,"n":6107,"o":45.56,"t":"2026-06-15T04:00:00Z","v":257383,"vw":44.531049},{"c":44.19,"h":45.36,"l":43.42,"n":4244,"o":45.36,"t":"2026-06-16T04:00:00Z","v":155151,"vw":44.092686},{"c":42.27,"h":44.02,"l":42,"n":5524,"o":44.02,"t":"2026-06-17T04:00:00Z","v":193985,"vw":42.581749},{"c":42.63,"h":43.275,"l":42.27,"n":4109,"o":42.95,"t":"2026-06-18T04:00:00Z","v":217494,"vw":42.71495},{"c":43.33,"h":44.44,"l":42.84,"n":3856,"o":42.97,"t":"2026-06-22T04:00:00Z","v":137303,"vw":43.451795},{"c":43.09,"h":43.7099,"l":42.7105,"n":3953,"o":43.18,"t":"2026-06-23T04:00:00Z","v":141518,"vw":43.132506},{"c":42.82,"h":43.755,"l":42.305,"n":5954,"o":43.62,"t":"2026-06-24T04:00:00Z","v":204931,"vw":42.78259},{"c":43.82,"h":44.5,"l":43.27,"n":3534,"o":43.41,"t":"2026-06-25T04:00:00Z","v":123082,"vw":43.90584},{"c":45.01,"h":45.05,"l":43.61,"n":4136,"o":44,"t":"2026-06-26T04:00:00Z","v":569304,"vw":44.908086},{"c":45.34,"h":45.4199,"l":44.14,"n":4770,"o":44.53,"t":"2026-06-29T04:00:00Z","v":157453,"vw":45.07599},{"c":44.18,"h":45.27,"l":43.78,"n":3033,"o":45.02,"t":"2026-06-30T04:00:00Z","v":96876,"vw":44.207519},{"c":44.83,"h":45.52,"l":43.0179,"n":4993,"o":44.03,"t":"2026-07-01T04:00:00Z","v":135636,"vw":44.687794},{"c":43.94,"h":45.47,"l":43.3118,"n":5033,"o":44.91,"t":"2026-07-02T04:00:00Z","v":144882,"vw":44.001027},{"c":43.68,"h":45.4374,"l":43.35,"n":3489,"o":44.31,"t":"2026-07-06T04:00:00Z","v":104865,"vw":43.872102},{"c":44.15,"h":44.28,"l":43.49,"n":4370,"o":44.09,"t":"2026-07-07T04:00:00Z","v":108458,"vw":44.028828},{"c":45.5,"h":45.78,"l":44.19,"n":5483,"o":45.1,"t":"2026-07-08T04:00:00Z","v":167830,"vw":45.183401},{"c":46.5,"h":47.235,"l":46.07,"n":5526,"o":46.07,"t":"2026-07-09T04:00:00Z","v":160746,"vw":46.564016},{"c":46.11,"h":46.665,"l":45.29,"n":4213,"o":46.23,"t":"2026-07-10T04:00:00Z","v":117437,"vw":45.991699},{"c":46.22,"h":47.1699,"l":45.47,"n":4703,"o":46.23,"t":"2026-07-13T04:00:00Z","v":160154,"vw":46.514377},{"c":46.46,"h":47.145,"l":46.25,"n":4348,"o":47.02,"t":"2026-07-14T04:00:00Z","v":112635,"vw":46.535426},{"c":45.89,"h":47.825,"l":45.76,"n":5727,"o":47.38,"t":"2026-07-15T04:00:00Z","v":199633,"vw":46.328251},{"c":48.21,"h":49.33,"l":46.42,"n":7127,"o":46.42,"t":"2026-07-16T04:00:00Z","v":350626,"vw":48.531992},{"c":47.34,"h":48.1607,"l":46.49,"n":4476,"o":47.57,"t":"2026-07-17T04:00:00Z","v":177082,"vw":47.189826},{"c":48.49,"h":49.37,"l":47.62,"n":5152,"o":48.02,"t":"2026-07-20T04:00:00Z","v":211932,"vw":48.586096},{"c":49.88,"h":49.88,"l":48.495,"n":4474,"o":48.87,"t":"2026-07-21T04:00:00Z","v":151693,"vw":49.49356},{"c":48.86,"h":49.73,"l":47.96,"n":4449,"o":49.58,"t":"2026-07-22T04:00:00Z","v":125801,"vw":48.997838},{"c":48.23,"h":49.14,"l":47.32,"n":5075,"o":49.14,"t":"2026-07-23T04:00:00Z","v":129314,"vw":48.107843},{"c":46.75,"h":48.34,"l":46.134,"n":5015,"o":48.16,"t":"2026-07-24T04:00:00Z","v":188999,"vw":47.194686},{"c":44.95,"h":48.1717,"l":43.65,"n":5954,"o":46.98,"t":"2026-07-27T04:00:00Z","v":253186,"vw":44.750917},{"c":43.4,"h":45.15,"l":43.3,"n":5492,"o":44.47,"t":"2026-07-28T04:00:00Z","v":224269,"vw":44.08799},{"c":41.5,"h":43.995,"l":41.365,"n":5695,"o":43.39,"t":"2026-07-29T04:00:00Z","v":205432,"vw":41.913734},{"c":36.85,"h":43.05,"l":35.63,"n":12680,"o":42.12,"t":"2026-07-30T04:00:00Z","v":636460,"vw":36.956147},{"c":35.52,"h":37.17,"l":35.3,"n":8725,"o":36.85,"t":"2026-07-31T04:00:00Z","v":428829,"vw":36.054488},{"c":35.28,"h":36.6,"l":34.34,"n":7150,"o":35.03,"t":"2026-08-03T04:00:00Z","v":348494,"vw":35.044546},{"c":36.23,"h":36.37,"l":35.27,"n":8226,"o":35.81,"t":"2026-08-04T04:00:00Z","v":313340,"vw":35.954614},{"c":35.77,"h":36.28,"l":35.49,"n":4354,"o":35.77,"t":"2026-08-05T04:00:00Z","v":237253,"vw":35.891467},{"c":34.94,"h":35.4,"l":34.81,"n":5055,"o":35.36,"t":"2026-08-06T04:00:00Z","v":161343,"vw":35.024433},{"c":34.65,"h":35.2,"l":34.58,"n":5679,"o":34.75,"t":"2026-08-07T04:00:00Z","v":221640,"vw":34.780989},{"c":33.48,"h":34.9569,"l":33.38,"n":5616,"o":34.1,"t":"2026-08-10T04:00:00Z","v":225696,"vw":33.810486},{"c":33.37,"h":34.225,"l":32.98,"n":5138,"o":33.75,"t":"2026-08-11T04:00:00Z","v":171480,"vw":33.449106},{"c":34.09,"h":34.34,"l":33.65,"n":3862,"o":33.65,"t":"2026-08-12T04:00:00Z","v":147071,"vw":34.129465},{"c":34.67,"h":35.39,"l":34.405,"n":4102,"o":34.53,"t":"2026-08-13T04:00:00Z","v":131383,"vw":34.894101},{"c":34.9,"h":35.55,"l":34.13,"n":3809,"o":34.13,"t":"2026-08-14T04:00:00Z","v":136822,"vw":34.960006},{"c":35.44,"h":35.54,"l":34.9,"n":4405,"o":34.9,"t":"2026-08-17T04:00:00Z","v":117517,"vw":35.356623},{"c":34.05,"h":35.64,"l":33.96,"n":3844,"o":35.64,"t":"2026-08-18T04:00:00Z","v":141413,"vw":34.16941},{"c":34.25,"h":34.795,"l":33.69,"n":4043,"o":34.38,"t":"2026-08-19T04:00:00Z","v":176068,"vw":34.070532},{"c":34.73,"h":34.94,"l":33.88,"n":4473,"o":34.64,"t":"2026-08-20T04:00:00Z","v":193624,"vw":34.568274},{"c":35.2,"h":35.44,"l":34.47,"n":4082,"o":35.2,"t":"2026-08-21T04:00:00Z","v":201569,"vw":35.099817},{"c":34.62,"h":35.61,"l":34.52,"n":6027,"o":35.61,"t":"2026-08-24T04:00:00Z","v":231442,"vw":34.86284},{"c":35.07,"h":35.095,"l":34.0005,"n":5297,"o":34.7,"t":"2026-08-25T04:00:00Z","v":167006,"vw":34.864276},{"c":35.54,"h":35.62,"l":34.77,"n":5297,"o":35.05,"t":"2026-08-26T04:00:00Z","v":170671,"vw":35.3997},{"c":35.53,"h":36.135,"l":35.06,"n":6011,"o":35.47,"t":"2026-08-27T04:00:00Z","v":190649,"vw":35.493453},{"c":34.98,"h":35.93,"l":34.75,"n":3532,"o":35.81,"t":"2026-08-28T04:00:00Z","v":129619,"vw":35.11128},{"c":35.35,"h":35.38,"l":34.46,"n":3163,"o":34.94,"t":"2026-08-31T04:00:00Z","v":119652,"vw":35.255524},{"c":34.19,"h":35.32,"l":33.28,"n":8022,"o":35.08,"t":"2026-09-01T04:00:00Z","v":381309,"vw":33.993843},{"c":33.49,"h":34.6643,"l":33.49,"n":7347,"o":34.33,"t":"2026-09-02T04:00:00Z","v":290609,"vw":33.77957},{"c":34.38,"h":34.545,"l":33.13,"n":5042,"o":33.81,"t":"2026-09-03T04:00:00Z","v":186191,"vw":34.065695},{"c":35.05,"h":35.73,"l":34.29,"n":3777,"o":34.29,"t":"2026-09-04T04:00:00Z","v":156087,"vw":35.168945},{"c":35.25,"h":35.39,"l":34.43,"n":6389,"o":34.77,"t":"2026-09-08T04:00:00Z","v":315326,"vw":35.153153},{"c":35.53,"h":35.59,"l":34.81,"n":7550,"o":35.16,"t":"2026-09-09T04:00:00Z","v":374634,"vw":35.288133},{"c":35.27,"h":35.925,"l":34.87,"n":5280,"o":35.44,"t":"2026-09-10T04:00:00Z","v":238531,"vw":35.374329},{"c":35.63,"h":35.99,"l":34.82,"n":5533,"o":35.94,"t":"2026-09-11T04:00:00Z","v":239421,"vw":35.389151},{"c":35.94,"h":36.24,"l":35.0314,"n":7530,"o":35.18,"t":"2026-09-14T04:00:00Z","v":290857,"vw":35.864749},{"c":36.05,"h":36.64,"l":35.35,"n":6928,"o":36.09,"t":"2026-09-15T04:00:00Z","v":236698,"vw":36.11995},{"c":34.39,"h":35.54,"l":33.84,"n":10023,"o":35.35,"t":"2026-09-16T04:00:00Z","v":502403,"vw":34.509598},{"c":34,"h":35.21,"l":33.78,"n":6232,"o":35.08,"t":"2026-09-17T04:00:00Z","v":235920,"vw":34.199683},{"c":33.8,"h":34.33,"l":33.26,"n":4069,"o":34,"t":"2026-09-18T04:00:00Z","v":222285,"vw":33.78571},{"c":33.88,"h":35.2799,"l":32.881,"n":4777,"o":34.21,"t":"2026-09-21T04:00:00Z","v":173224,"vw":33.574469},{"c":34.34,"h":35.13,"l":33.92,"n":3507,"o":34.43,"t":"2026-09-22T04:00:00Z","v":113447,"vw":34.318956},{"c":34.15,"h":34.43,"l":33.5001,"n":4443,"o":34.19,"t":"2026-09-23T04:00:00Z","v":133267,"vw":34.134047},{"c":33.16,"h":34.305,"l":33.001,"n":5189,"o":34.12,"t":"2026-09-24T04:00:00Z","v":151000,"vw":33.344734},{"c":32.47,"h":33.21,"l":32.17,"n":4580,"o":33.19,"t":"2026-09-25T04:00:00Z","v":176744,"vw":32.541556},{"c":32.71,"h":32.98,"l":32.255,"n":3919,"o":32.44,"t":"2026-09-28T04:00:00Z","v":140817,"vw":32.709162},{"c":33.01,"h":33.24,"l":32.43,"n":4344,"o":32.78,"t":"2026-09-29T04:00:00Z","v":118975,"vw":32.844296},{"c":32.32,"h":33.33,"l":32.12,"n":4760,"o":33.33,"t":"2026-09-30T04:00:00Z","v":256914,"vw":32.427473},{"c":33.08,"h":33.155,"l":31.93,"n":4238,"o":32.41,"t":"2026-10-01T04:00:00Z","v":151710,"vw":32.808808},{"c":33.76,"h":34.21,"l":33.58,"n":4344,"o":33.58,"t":"2026-10-02T04:00:00Z","v":106619,"vw":33.836252},{"c":33.19,"h":33.56,"l":32.45,"n":3704,"o":33.56,"t":"2026-10-05T04:00:00Z","v":129670,"vw":33.071598},{"c":33.09,"h":33.37,"l":32.24,"n":4144,"o":33.37,"t":"2026-10-06T04:00:00Z","v":146383,"vw":33.040446},{"c":32.68,"h":32.99,"l":32.165,"n":4972,"o":32.77,"t":"2026-10-07T04:00:00Z","v":154867,"vw":32.56763},{"c":32.71,"h":32.9,"l":31.995,"n":4712,"o":32.64,"t":"2026-10-08T04:00:00Z","v":211467,"vw":32.436387},{"c":31.95,"h":32.745,"l":31.85,"n":2784,"o":32.48,"t":"2026-10-09T04:00:00Z","v":89292,"vw":32.048175},{"c":31.83,"h":32.3599,"l":31.61,"n":3249,"o":31.92,"t":"2026-10-12T04:00:00Z","v":135712,"vw":31.919927},{"c":31.45,"h":31.96,"l":30.945,"n":3081,"o":31.95,"t":"2026-10-13T04:00:00Z","v":116698,"vw":31.321206},{"c":30.65,"h":31.35,"l":30.35,"n":4450,"o":30.99,"t":"2026-10-14T04:00:00Z","v":229712,"vw":30.697834},{"c":30.81,"h":31.175,"l":30.53,"n":3427,"o":30.88,"t":"2026-10-15T04:00:00Z","v":162124,"vw":30.763299},{"c":30.72,"h":31.33,"l":30.36,"n":3582,"o":30.94,"t":"2026-10-16T04:00:00Z","v":132170,"vw":30.706932},{"c":29.16,"h":31.01,"l":29.06,"n":4728,"o":31.01,"t":"2026-10-19T04:00:00Z","v":172938,"vw":29.320427},{"c":29.33,"h":29.96,"l":28.72,"n":4621,"o":29,"t":"2026-10-20T04:00:00Z","v":164600,"vw":29.387796},{"c":29.9,"h":30.09,"l":29.43,"n":4755,"o":29.58,"t":"2026-10-21T04:00:00Z","v":146353,"vw":29.879445},{"c":30.265,"h":30.48,"l":29.74,"n":1568,"o":29.74,"t":"2026-10-22T04:00:00Z","v":65692,"vw":30.11881}],"volatilityBars":[{"c":33.53,"h":35.2799,"l":33.53,"n":53,"o":34.21,"t":"2026-09-21T13:30:00Z","v":1367,"vw":34.095448},{"c":32.881,"h":33.47,"l":32.881,"n":33,"o":33.34,"t":"2026-09-21T13:45:00Z","v":2809,"vw":33.392038},{"c":33.2665,"h":33.53,"l":33.09,"n":79,"o":33.53,"t":"2026-09-21T14:00:00Z","v":10363,"vw":33.275732},{"c":33.4,"h":33.4,"l":33.14,"n":106,"o":33.235,"t":"2026-09-21T14:15:00Z","v":6919,"vw":33.209525},{"c":33.26,"h":33.265,"l":33.17,"n":45,"o":33.17,"t":"2026-09-21T14:30:00Z","v":1485,"vw":33.250351},{"c":33.3,"h":33.3,"l":33.3,"n":8,"o":33.3,"t":"2026-09-21T14:45:00Z","v":223,"vw":33.3},{"c":33.265,"h":33.37,"l":33.14,"n":107,"o":33.14,"t":"2026-09-21T15:00:00Z","v":6212,"vw":33.273524},{"c":33.695,"h":33.78,"l":33.31,"n":181,"o":33.39,"t":"2026-09-21T15:15:00Z","v":7176,"vw":33.597371},{"c":33.475,"h":33.685,"l":33.465,"n":79,"o":33.685,"t":"2026-09-21T15:30:00Z","v":2234,"vw":33.544099},{"c":33.38,"h":33.5,"l":33.38,"n":71,"o":33.455,"t":"2026-09-21T15:45:00Z","v":2482,"vw":33.44229},{"c":33.41,"h":33.43,"l":33.405,"n":66,"o":33.43,"t":"2026-09-21T16:00:00Z","v":1463,"vw":33.413678},{"c":33.41,"h":33.46,"l":33.41,"n":24,"o":33.41,"t":"2026-09-21T16:15:00Z","v":615,"vw":33.428},{"c":33.37,"h":33.5,"l":33.35,"n":87,"o":33.41,"t":"2026-09-21T16:30:00Z","v":3434,"vw":33.430714},{"c":33.36,"h":33.38,"l":33.3,"n":28,"o":33.37,"t":"2026-09-21T16:45:00Z","v":1253,"vw":33.331532},{"c":33.31,"h":33.36,"l":33.31,"n":38,"o":33.345,"t":"2026-09-21T17:00:00Z","v":1219,"vw":33.334251},{"c":33.22,"h":33.35,"l":33.22,"n":84,"o":33.31,"t":"2026-09-21T17:15:00Z","v":2408,"vw":33.306838},{"c":33.01,"h":33.135,"l":33.01,"n":52,"o":33.13,"t":"2026-09-21T17:30:00Z","v":1546,"vw":33.083333},{"c":32.995,"h":33.065,"l":32.995,"n":73,"o":33.065,"t":"2026-09-21T17:45:00Z","v":2226,"vw":33.014167},{"c":33.06,"h":33.06,"l":32.955,"n":89,"o":32.955,"t":"2026-09-21T18:00:00Z","v":3632,"vw":33.023953},{"c":33.12,"h":33.12,"l":33.1,"n":54,"o":33.1,"t":"2026-09-21T18:15:00Z","v":1768,"vw":33.101965},{"c":33.31,"h":33.31,"l":33.11,"n":224,"o":33.14,"t":"2026-09-21T18:30:00Z","v":8785,"vw":33.168062},{"c":33.37,"h":33.37,"l":33.2875,"n":81,"o":33.315,"t":"2026-09-21T18:45:00Z","v":2048,"vw":33.316662},{"c":33.45,"h":33.515,"l":33.45,"n":52,"o":33.49,"t":"2026-09-21T19:00:00Z","v":1250,"vw":33.488357},{"c":33.73,"h":33.745,"l":33.55,"n":255,"o":33.55,"t":"2026-09-21T19:15:00Z","v":10955,"vw":33.662902},{"c":33.815,"h":33.83,"l":33.67,"n":339,"o":33.75,"t":"2026-09-21T19:30:00Z","v":8693,"vw":33.760278},{"c":33.87,"h":33.92,"l":33.67,"n":1160,"o":33.8,"t":"2026-09-21T19:45:00Z","v":41404,"vw":33.839088},{"c":33.88,"h":33.88,"l":33.88,"n":14,"o":33.88,"t":"2026-09-21T20:00:00Z","v":22967,"vw":33.88},{"c":34.465,"h":34.465,"l":34.43,"n":27,"o":34.43,"t":"2026-09-22T13:30:00Z","v":1927,"vw":34.432012},{"c":34.71,"h":34.71,"l":34.47,"n":15,"o":34.47,"t":"2026-09-22T13:45:00Z","v":405,"vw":34.614},{"c":34.36,"h":34.36,"l":34.36,"n":5,"o":34.36,"t":"2026-09-22T14:00:00Z","v":140,"vw":34.36},{"c":34.345,"h":35.13,"l":34.2,"n":86,"o":34.685,"t":"2026-09-22T14:15:00Z","v":5187,"vw":34.435546},{"c":34.16,"h":34.16,"l":34.16,"n":6,"o":34.16,"t":"2026-09-22T14:30:00Z","v":112,"vw":34.16},{"c":34.05,"h":34.14,"l":34.05,"n":50,"o":34.11,"t":"2026-09-22T14:45:00Z","v":1821,"vw":34.101667},{"c":34.175,"h":34.185,"l":34.03,"n":125,"o":34.08,"t":"2026-09-22T15:00:00Z","v":3074,"vw":34.10219},{"c":33.96,"h":34.03,"l":33.96,"n":61,"o":34.03,"t":"2026-09-22T15:15:00Z","v":1499,"vw":33.992857},{"c":33.95,"h":33.95,"l":33.95,"n":36,"o":33.95,"t":"2026-09-22T15:30:00Z","v":736,"vw":33.95},{"c":33.945,"h":34.04,"l":33.945,"n":44,"o":33.945,"t":"2026-09-22T15:45:00Z","v":1374,"vw":34.012544},{"c":34.03,"h":34.035,"l":34.03,"n":18,"o":34.035,"t":"2026-09-22T16:00:00Z","v":324,"vw":34.0325},{"c":33.92,"h":33.97,"l":33.92,"n":11,"o":33.97,"t":"2026-09-22T16:15:00Z","v":426,"vw":33.9375},{"c":34.1,"h":34.1,"l":34.1,"n":30,"o":34.1,"t":"2026-09-22T16:30:00Z","v":753,"vw":34.1},{"c":34.09,"h":34.11,"l":34.02,"n":54,"o":34.02,"t":"2026-09-22T16:45:00Z","v":3021,"vw":34.088383},{"c":34.18,"h":34.18,"l":34.08,"n":49,"o":34.08,"t":"2026-09-22T17:00:00Z","v":1521,"vw":34.126667},{"c":34.125,"h":34.125,"l":34.125,"n":5,"o":34.125,"t":"2026-09-22T17:15:00Z","v":125,"vw":34.125},{"c":34.31,"h":34.33,"l":34.15,"n":110,"o":34.15,"t":"2026-09-22T17:45:00Z","v":2442,"vw":34.269101},{"c":34.23,"h":34.23,"l":34.23,"n":30,"o":34.23,"t":"2026-09-22T18:00:00Z","v":747,"vw":34.23},{"c":34.2,"h":34.2,"l":34.18,"n":51,"o":34.2,"t":"2026-09-22T18:15:00Z","v":1247,"vw":34.188},{"c":34.22,"h":34.25,"l":34.17,"n":74,"o":34.25,"t":"2026-09-22T18:30:00Z","v":2502,"vw":34.217368},{"c":34.32,"h":34.32,"l":34.32,"n":27,"o":34.32,"t":"2026-09-22T18:45:00Z","v":978,"vw":34.32},{"c":34.24,"h":34.24,"l":34.14,"n":61,"o":34.24,"t":"2026-09-22T19:00:00Z","v":2203,"vw":34.208889},{"c":34.3,"h":34.395,"l":34.3,"n":122,"o":34.34,"t":"2026-09-22T19:15:00Z","v":5915,"vw":34.349673},{"c":34.42,"h":34.44,"l":34.35,"n":245,"o":34.35,"t":"2026-09-22T19:30:00Z","v":8016,"vw":34.391102},{"c":34.37,"h":34.44,"l":34.28,"n":820,"o":34.39,"t":"2026-09-22T19:45:00Z","v":27565,"vw":34.363546},{"c":34.34,"h":34.34,"l":34.27,"n":15,"o":34.27,"t":"2026-09-22T20:00:00Z","v":25286,"vw":34.339692},{"c":33.97,"h":34.19,"l":33.97,"n":10,"o":34.19,"t":"2026-09-23T13:30:00Z","v":404,"vw":34.11926},{"c":33.5001,"h":33.82,"l":33.5001,"n":63,"o":33.81,"t":"2026-09-23T13:45:00Z","v":2227,"vw":33.676457},{"c":33.6,"h":34.1127,"l":33.6,"n":67,"o":33.84,"t":"2026-09-23T14:00:00Z","v":3081,"vw":33.883318},{"c":34.17,"h":34.17,"l":33.905,"n":117,"o":34.12,"t":"2026-09-23T14:15:00Z","v":4875,"vw":34.113226},{"c":34.08,"h":34.08,"l":33.835,"n":104,"o":33.835,"t":"2026-09-23T14:45:00Z","v":4419,"vw":33.98097},{"c":34.15,"h":34.15,"l":33.92,"n":66,"o":33.995,"t":"2026-09-23T15:00:00Z","v":2705,"vw":34.044},{"c":34.175,"h":34.175,"l":33.975,"n":89,"o":34.04,"t":"2026-09-23T15:15:00Z","v":3571,"vw":34.053101},{"c":34.16,"h":34.16,"l":34.16,"n":11,"o":34.16,"t":"2026-09-23T15:30:00Z","v":601,"vw":34.16},{"c":34.12,"h":34.12,"l":34.12,"n":13,"o":34.12,"t":"2026-09-23T15:45:00Z","v":246,"vw":34.12},{"c":34.12,"h":34.12,"l":34.12,"n":6,"o":34.12,"t":"2026-09-23T16:00:00Z","v":164,"vw":34.12},{"c":34.16,"h":34.19,"l":34.09,"n":88,"o":34.1,"t":"2026-09-23T16:15:00Z","v":3133,"vw":34.143287},{"c":34.25,"h":34.25,"l":34.2,"n":80,"o":34.2,"t":"2026-09-23T16:30:00Z","v":2021,"vw":34.216832},{"c":34.355,"h":34.43,"l":34.28,"n":118,"o":34.31,"t":"2026-09-23T16:45:00Z","v":2720,"vw":34.3635},{"c":34.4,"h":34.43,"l":34.26,"n":94,"o":34.43,"t":"2026-09-23T17:00:00Z","v":2226,"vw":34.383333},{"c":34.3,"h":34.43,"l":34.29,"n":59,"o":34.37,"t":"2026-09-23T17:15:00Z","v":2321,"vw":34.356699},{"c":34.23,"h":34.28,"l":34.18,"n":113,"o":34.28,"t":"2026-09-23T17:30:00Z","v":2762,"vw":34.240283},{"c":34.38,"h":34.38,"l":34.22,"n":52,"o":34.22,"t":"2026-09-23T17:45:00Z","v":1161,"vw":34.304},{"c":34.34,"h":34.34,"l":34.27,"n":42,"o":34.27,"t":"2026-09-23T18:00:00Z","v":1112,"vw":34.3175},{"c":34.25,"h":34.31,"l":34.17,"n":125,"o":34.31,"t":"2026-09-23T18:15:00Z","v":4035,"vw":34.240022},{"c":34.16,"h":34.23,"l":34.14,"n":131,"o":34.15,"t":"2026-09-23T18:30:00Z","v":3326,"vw":34.181447},{"c":34.14,"h":34.14,"l":34.1,"n":112,"o":34.14,"t":"2026-09-23T18:45:00Z","v":3118,"vw":34.123158},{"c":34.19,"h":34.25,"l":34.08,"n":97,"o":34.18,"t":"2026-09-23T19:00:00Z","v":2020,"vw":34.184565},{"c":34.175,"h":34.175,"l":34.07,"n":104,"o":34.1,"t":"2026-09-23T19:15:00Z","v":1480,"vw":34.093125},{"c":34.13,"h":34.23,"l":34.06,"n":211,"o":34.1,"t":"2026-09-23T19:30:00Z","v":5813,"vw":34.126951},{"c":34.19,"h":34.2,"l":34.06,"n":889,"o":34.14,"t":"2026-09-23T19:45:00Z","v":27311,"vw":34.13273},{"c":34.15,"h":34.15,"l":34.15,"n":15,"o":34.15,"t":"2026-09-23T20:00:00Z","v":24360,"vw":34.15},{"c":34.02,"h":34.305,"l":33.84,"n":87,"o":34.12,"t":"2026-09-24T13:30:00Z","v":4284,"vw":34.033706},{"c":33.91,"h":33.91,"l":33.91,"n":11,"o":33.91,"t":"2026-09-24T13:45:00Z","v":226,"vw":33.91},{"c":34.21,"h":34.21,"l":33.8,"n":96,"o":34.155,"t":"2026-09-24T14:00:00Z","v":3050,"vw":34.023117},{"c":33.95,"h":34.22,"l":33.95,"n":61,"o":34.22,"t":"2026-09-24T14:15:00Z","v":1425,"vw":33.99125},{"c":33.8,"h":33.99,"l":33.8,"n":81,"o":33.93,"t":"2026-09-24T14:30:00Z","v":3448,"vw":33.861},{"c":33.9,"h":34.01,"l":33.765,"n":104,"o":33.84,"t":"2026-09-24T14:45:00Z","v":4771,"vw":33.872271},{"c":33.7925,"h":33.97,"l":33.775,"n":48,"o":33.97,"t":"2026-09-24T15:00:00Z","v":781,"vw":33.853215},{"c":33.785,"h":34.01,"l":33.785,"n":35,"o":34.01,"t":"2026-09-24T15:15:00Z","v":609,"vw":33.84125},{"c":33.785,"h":33.785,"l":33.785,"n":12,"o":33.785,"t":"2026-09-24T15:30:00Z","v":228,"vw":33.785},{"c":33.74,"h":33.74,"l":33.61,"n":111,"o":33.635,"t":"2026-09-24T15:45:00Z","v":3413,"vw":33.670386},{"c":33.39,"h":33.85,"l":33.39,"n":228,"o":33.63,"t":"2026-09-24T16:15:00Z","v":9573,"vw":33.573607},{"c":33.57,"h":33.66,"l":33.38,"n":114,"o":33.38,"t":"2026-09-24T16:30:00Z","v":5187,"vw":33.57969},{"c":33.34,"h":33.43,"l":33.34,"n":27,"o":33.43,"t":"2026-09-24T16:45:00Z","v":476,"vw":33.4},{"c":33.36,"h":33.36,"l":33.3,"n":45,"o":33.3,"t":"2026-09-24T17:15:00Z","v":1087,"vw":33.335},{"c":33.265,"h":33.27,"l":33.265,"n":18,"o":33.27,"t":"2026-09-24T17:30:00Z","v":589,"vw":33.266815},{"c":33.23,"h":33.26,"l":33.23,"n":55,"o":33.26,"t":"2026-09-24T17:45:00Z","v":1280,"vw":33.255714},{"c":33.2379,"h":33.27,"l":33.21,"n":89,"o":33.26,"t":"2026-09-24T18:00:00Z","v":3718,"vw":33.257707},{"c":33.145,"h":33.33,"l":33.14,"n":107,"o":33.255,"t":"2026-09-24T18:15:00Z","v":2777,"vw":33.24475},{"c":33.23,"h":33.3,"l":33.19,"n":106,"o":33.19,"t":"2026-09-24T18:30:00Z","v":3423,"vw":33.222977},{"c":33.2,"h":33.23,"l":33.19,"n":52,"o":33.19,"t":"2026-09-24T18:45:00Z","v":943,"vw":33.204},{"c":33.075,"h":33.15,"l":33.001,"n":175,"o":33.1,"t":"2026-09-24T19:00:00Z","v":5299,"vw":33.083445},{"c":33.17,"h":33.17,"l":33.075,"n":124,"o":33.13,"t":"2026-09-24T19:15:00Z","v":3558,"vw":33.131672},{"c":33.0265,"h":33.155,"l":33.02,"n":164,"o":33.155,"t":"2026-09-24T19:30:00Z","v":6273,"vw":33.086035},{"c":33.195,"h":33.24,"l":33.02,"n":875,"o":33.02,"t":"2026-09-24T19:45:00Z","v":32539,"vw":33.146139},{"c":33.16,"h":33.16,"l":33.16,"n":14,"o":33.16,"t":"2026-09-24T20:00:00Z","v":21947,"vw":33.16},{"c":33.16,"h":33.16,"l":33.16,"n":1,"o":33.16,"t":"2026-09-24T22:45:00Z","v":150,"vw":33.16},{"c":32.995,"h":33.21,"l":32.995,"n":32,"o":33.19,"t":"2026-09-25T13:30:00Z","v":2224,"vw":33.097435},{"c":32.985,"h":33,"l":32.91,"n":53,"o":32.97,"t":"2026-09-25T13:45:00Z","v":2753,"vw":32.975418},{"c":32.93,"h":33.115,"l":32.92,"n":32,"o":33.115,"t":"2026-09-25T14:00:00Z","v":1134,"vw":33.000541},{"c":33.11,"h":33.18,"l":32.97,"n":68,"o":33.02,"t":"2026-09-25T14:15:00Z","v":2754,"vw":33.120135},{"c":32.89,"h":32.98,"l":32.89,"n":18,"o":32.98,"t":"2026-09-25T14:30:00Z","v":408,"vw":32.935},{"c":32.855,"h":32.92,"l":32.84,"n":41,"o":32.92,"t":"2026-09-25T14:45:00Z","v":1783,"vw":32.892308},{"c":32.78,"h":32.78,"l":32.69,"n":59,"o":32.75,"t":"2026-09-25T15:00:00Z","v":1888,"vw":32.740823},{"c":32.66,"h":32.76,"l":32.66,"n":89,"o":32.71,"t":"2026-09-25T15:15:00Z","v":2428,"vw":32.734346},{"c":32.45,"h":32.65,"l":32.45,"n":125,"o":32.65,"t":"2026-09-25T15:30:00Z","v":4373,"vw":32.585229},{"c":32.53,"h":32.53,"l":32.33,"n":168,"o":32.43,"t":"2026-09-25T15:45:00Z","v":7551,"vw":32.427758},{"c":32.67,"h":32.68,"l":32.5,"n":113,"o":32.5,"t":"2026-09-25T16:00:00Z","v":9336,"vw":32.615506},{"c":32.46,"h":32.74,"l":32.46,"n":131,"o":32.7399,"t":"2026-09-25T16:15:00Z","v":13615,"vw":32.59721},{"c":32.51,"h":32.54,"l":32.405,"n":158,"o":32.405,"t":"2026-09-25T16:30:00Z","v":7954,"vw":32.482826},{"c":32.38,"h":32.4675,"l":32.38,"n":24,"o":32.43,"t":"2026-09-25T16:45:00Z","v":872,"vw":32.422749},{"c":32.29,"h":32.35,"l":32.17,"n":188,"o":32.35,"t":"2026-09-25T17:00:00Z","v":12073,"vw":32.26107},{"c":32.33,"h":32.35,"l":32.19,"n":75,"o":32.19,"t":"2026-09-25T17:15:00Z","v":3446,"vw":32.305861},{"c":32.4,"h":32.4,"l":32.4,"n":2,"o":32.4,"t":"2026-09-25T17:30:00Z","v":308,"vw":32.4},{"c":32.48,"h":32.48,"l":32.32,"n":86,"o":32.32,"t":"2026-09-25T17:45:00Z","v":3313,"vw":32.444722},{"c":32.58,"h":32.58,"l":32.445,"n":73,"o":32.445,"t":"2026-09-25T18:00:00Z","v":5609,"vw":32.460822},{"c":32.545,"h":32.58,"l":32.54,"n":54,"o":32.58,"t":"2026-09-25T18:15:00Z","v":2297,"vw":32.554316},{"c":32.49,"h":32.62,"l":32.49,"n":193,"o":32.58,"t":"2026-09-25T18:30:00Z","v":7495,"vw":32.586075},{"c":32.51,"h":32.6,"l":32.51,"n":111,"o":32.53,"t":"2026-09-25T18:45:00Z","v":3495,"vw":32.563333},{"c":32.56,"h":32.56,"l":32.452,"n":153,"o":32.48,"t":"2026-09-25T19:00:00Z","v":4933,"vw":32.51593},{"c":32.445,"h":32.49,"l":32.445,"n":92,"o":32.49,"t":"2026-09-25T19:15:00Z","v":2008,"vw":32.462069},{"c":32.61,"h":32.63,"l":32.46,"n":225,"o":32.4899,"t":"2026-09-25T19:30:00Z","v":9099,"vw":32.517402},{"c":32.48,"h":32.66,"l":32.45,"n":951,"o":32.65,"t":"2026-09-25T19:45:00Z","v":29404,"vw":32.56443},{"c":32.47,"h":32.47,"l":32.47,"n":21,"o":32.47,"t":"2026-09-25T20:00:00Z","v":21861,"vw":32.47},{"c":32.44,"h":32.44,"l":32.44,"n":8,"o":32.44,"t":"2026-09-28T13:30:00Z","v":1866,"vw":32.44},{"c":32.84,"h":32.84,"l":32.4,"n":145,"o":32.4,"t":"2026-09-28T14:00:00Z","v":7555,"vw":32.613654},{"c":32.78,"h":32.78,"l":32.515,"n":54,"o":32.59,"t":"2026-09-28T14:15:00Z","v":1749,"vw":32.613682},{"c":32.59,"h":32.77,"l":32.51,"n":63,"o":32.77,"t":"2026-09-28T14:30:00Z","v":2442,"vw":32.6465},{"c":32.585,"h":32.585,"l":32.585,"n":6,"o":32.585,"t":"2026-09-28T15:00:00Z","v":241,"vw":32.585},{"c":32.4,"h":32.445,"l":32.36,"n":66,"o":32.42,"t":"2026-09-28T15:15:00Z","v":1606,"vw":32.419375},{"c":32.46,"h":32.46,"l":32.445,"n":34,"o":32.45,"t":"2026-09-28T15:30:00Z","v":1159,"vw":32.451},{"c":32.29,"h":32.36,"l":32.255,"n":50,"o":32.27,"t":"2026-09-28T16:00:00Z","v":4297,"vw":32.265893},{"c":32.69,"h":32.76,"l":32.33,"n":169,"o":32.33,"t":"2026-09-28T16:15:00Z","v":7646,"vw":32.52026},{"c":32.55,"h":32.55,"l":32.55,"n":12,"o":32.55,"t":"2026-09-28T16:30:00Z","v":349,"vw":32.55},{"c":32.5,"h":32.56,"l":32.37,"n":64,"o":32.37,"t":"2026-09-28T16:45:00Z","v":2278,"vw":32.458988},{"c":32.85,"h":32.85,"l":32.56,"n":72,"o":32.56,"t":"2026-09-28T17:00:00Z","v":3047,"vw":32.757222},{"c":32.77,"h":32.77,"l":32.77,"n":9,"o":32.77,"t":"2026-09-28T17:15:00Z","v":276,"vw":32.77},{"c":32.785,"h":32.85,"l":32.74,"n":35,"o":32.7575,"t":"2026-09-28T17:30:00Z","v":2500,"vw":32.761893},{"c":32.66,"h":32.86,"l":32.66,"n":43,"o":32.79,"t":"2026-09-28T17:45:00Z","v":1078,"vw":32.74938},{"c":32.81,"h":32.81,"l":32.7,"n":48,"o":32.7,"t":"2026-09-28T18:00:00Z","v":2814,"vw":32.7405},{"c":32.81,"h":32.82,"l":32.66,"n":108,"o":32.76,"t":"2026-09-28T18:15:00Z","v":5950,"vw":32.731485},{"c":32.85,"h":32.91,"l":32.85,"n":35,"o":32.85,"t":"2026-09-28T18:30:00Z","v":690,"vw":32.87},{"c":32.765,"h":32.8,"l":32.71,"n":67,"o":32.8,"t":"2026-09-28T18:45:00Z","v":1725,"vw":32.759167},{"c":32.755,"h":32.78,"l":32.755,"n":38,"o":32.78,"t":"2026-09-28T19:00:00Z","v":1159,"vw":32.773116},{"c":32.85,"h":32.85,"l":32.751,"n":103,"o":32.751,"t":"2026-09-28T19:15:00Z","v":2308,"vw":32.8122},{"c":32.945,"h":32.98,"l":32.87,"n":231,"o":32.895,"t":"2026-09-28T19:30:00Z","v":7623,"vw":32.913405},{"c":32.72,"h":32.93,"l":32.7,"n":965,"o":32.93,"t":"2026-09-28T19:45:00Z","v":38956,"vw":32.845039},{"c":32.71,"h":32.71,"l":32.71,"n":15,"o":32.71,"t":"2026-09-28T20:00:00Z","v":23245,"vw":32.71},{"c":32.885,"h":32.885,"l":32.7,"n":22,"o":32.78,"t":"2026-09-29T13:30:00Z","v":625,"vw":32.800154},{"c":32.66,"h":33.24,"l":32.65,"n":168,"o":32.65,"t":"2026-09-29T13:45:00Z","v":1047,"vw":32.833333},{"c":32.82,"h":32.93,"l":32.82,"n":28,"o":32.93,"t":"2026-09-29T14:00:00Z","v":1131,"vw":32.905556},{"c":32.675,"h":32.83,"l":32.54,"n":55,"o":32.83,"t":"2026-09-29T14:15:00Z","v":2899,"vw":32.708478},{"c":32.55,"h":32.65,"l":32.485,"n":78,"o":32.56,"t":"2026-09-29T14:30:00Z","v":4121,"vw":32.543826},{"c":32.59,"h":32.6,"l":32.585,"n":18,"o":32.6,"t":"2026-09-29T14:45:00Z","v":497,"vw":32.591667},{"c":32.5625,"h":32.635,"l":32.51,"n":119,"o":32.59,"t":"2026-09-29T15:00:00Z","v":3533,"vw":32.570317},{"c":32.54,"h":32.54,"l":32.43,"n":66,"o":32.54,"t":"2026-09-29T15:15:00Z","v":1393,"vw":32.515},{"c":32.63,"h":32.64,"l":32.53,"n":105,"o":32.53,"t":"2026-09-29T15:30:00Z","v":2875,"vw":32.602962},{"c":32.6818,"h":32.76,"l":32.6818,"n":69,"o":32.69,"t":"2026-09-29T15:45:00Z","v":2086,"vw":32.722339},{"c":32.72,"h":32.72,"l":32.62,"n":48,"o":32.67,"t":"2026-09-29T16:00:00Z","v":1190,"vw":32.665},{"c":32.68,"h":32.68,"l":32.64,"n":10,"o":32.64,"t":"2026-09-29T16:15:00Z","v":436,"vw":32.66},{"c":32.59,"h":32.59,"l":32.59,"n":8,"o":32.59,"t":"2026-09-29T16:30:00Z","v":205,"vw":32.59},{"c":32.52,"h":32.57,"l":32.52,"n":18,"o":32.57,"t":"2026-09-29T16:45:00Z","v":632,"vw":32.54},{"c":32.46,"h":32.46,"l":32.45,"n":14,"o":32.455,"t":"2026-09-29T17:15:00Z","v":389,"vw":32.455},{"c":32.56,"h":32.56,"l":32.56,"n":42,"o":32.56,"t":"2026-09-29T17:30:00Z","v":910,"vw":32.56},{"c":32.615,"h":32.665,"l":32.57,"n":37,"o":32.57,"t":"2026-09-29T17:45:00Z","v":1099,"vw":32.634},{"c":32.73,"h":32.74,"l":32.6,"n":260,"o":32.6,"t":"2026-09-29T18:00:00Z","v":10019,"vw":32.663706},{"c":32.7,"h":32.74,"l":32.7,"n":28,"o":32.74,"t":"2026-09-29T18:15:00Z","v":1218,"vw":32.732},{"c":32.59,"h":32.68,"l":32.59,"n":91,"o":32.64,"t":"2026-09-29T18:30:00Z","v":1728,"vw":32.646875},{"c":32.54,"h":32.54,"l":32.47,"n":83,"o":32.52,"t":"2026-09-29T18:45:00Z","v":2058,"vw":32.517068},{"c":32.67,"h":32.67,"l":32.65,"n":38,"o":32.65,"t":"2026-09-29T19:00:00Z","v":1329,"vw":32.653984},{"c":32.7299,"h":32.73,"l":32.7299,"n":19,"o":32.73,"t":"2026-09-29T19:15:00Z","v":1205,"vw":32.729914},{"c":32.73,"h":32.73,"l":32.7,"n":100,"o":32.7,"t":"2026-09-29T19:30:00Z","v":2049,"vw":32.716358},{"c":32.98,"h":32.99,"l":32.673,"n":929,"o":32.69,"t":"2026-09-29T19:45:00Z","v":27510,"vw":32.889437},{"c":33.01,"h":33.01,"l":32.94,"n":17,"o":32.94,"t":"2026-09-29T20:00:00Z","v":28712,"vw":33.009453},{"c":33.01,"h":33.01,"l":33.01,"n":1,"o":33.01,"t":"2026-09-29T20:30:00Z","v":200,"vw":33.01},{"c":32.88,"h":33.33,"l":32.88,"n":18,"o":33.33,"t":"2026-09-30T13:30:00Z","v":870,"vw":33.246805},{"c":32.68,"h":32.915,"l":32.6,"n":63,"o":32.9,"t":"2026-09-30T13:45:00Z","v":3618,"vw":32.816248},{"c":32.96,"h":32.97,"l":32.69,"n":53,"o":32.69,"t":"2026-09-30T14:00:00Z","v":1652,"vw":32.895},{"c":32.72,"h":32.965,"l":32.72,"n":62,"o":32.965,"t":"2026-09-30T14:15:00Z","v":2960,"vw":32.844924},{"c":32.665,"h":32.68,"l":32.46,"n":44,"o":32.65,"t":"2026-09-30T14:30:00Z","v":1834,"vw":32.658125},{"c":32.82,"h":32.82,"l":32.52,"n":81,"o":32.685,"t":"2026-09-30T14:45:00Z","v":5377,"vw":32.676613},{"c":32.87,"h":32.96,"l":32.56,"n":67,"o":32.56,"t":"2026-09-30T15:00:00Z","v":1886,"vw":32.8415},{"c":32.74,"h":33.19,"l":32.705,"n":173,"o":32.87,"t":"2026-09-30T15:15:00Z","v":15184,"vw":32.97417},{"c":32.55,"h":32.64,"l":32.55,"n":53,"o":32.61,"t":"2026-09-30T15:45:00Z","v":1204,"vw":32.594286},{"c":32.85,"h":32.85,"l":32.6,"n":177,"o":32.65,"t":"2026-09-30T16:00:00Z","v":5809,"vw":32.752581},{"c":32.795,"h":32.795,"l":32.795,"n":5,"o":32.795,"t":"2026-09-30T16:15:00Z","v":230,"vw":32.795},{"c":32.85,"h":32.86,"l":32.8,"n":99,"o":32.86,"t":"2026-09-30T16:30:00Z","v":3054,"vw":32.829824},{"c":32.7,"h":32.81,"l":32.7,"n":52,"o":32.81,"t":"2026-09-30T16:45:00Z","v":1555,"vw":32.741366},{"c":32.72,"h":32.73,"l":32.715,"n":31,"o":32.725,"t":"2026-09-30T17:00:00Z","v":1255,"vw":32.723333},{"c":32.74,"h":32.74,"l":32.65,"n":66,"o":32.71,"t":"2026-09-30T17:15:00Z","v":1817,"vw":32.72161},{"c":32.67,"h":32.735,"l":32.65,"n":22,"o":32.65,"t":"2026-09-30T17:30:00Z","v":1018,"vw":32.696313},{"c":32.65,"h":32.72,"l":32.65,"n":48,"o":32.67,"t":"2026-09-30T17:45:00Z","v":1149,"vw":32.6725},{"c":32.55,"h":32.655,"l":32.55,"n":115,"o":32.59,"t":"2026-09-30T18:00:00Z","v":3139,"vw":32.617019},{"c":32.5,"h":32.61,"l":32.5,"n":184,"o":32.575,"t":"2026-09-30T18:15:00Z","v":6040,"vw":32.571785},{"c":32.53,"h":32.53,"l":32.53,"n":17,"o":32.53,"t":"2026-09-30T18:30:00Z","v":326,"vw":32.53},{"c":32.47,"h":32.53,"l":32.47,"n":60,"o":32.475,"t":"2026-09-30T18:45:00Z","v":1517,"vw":32.512296},{"c":32.33,"h":32.54,"l":32.33,"n":183,"o":32.44,"t":"2026-09-30T19:00:00Z","v":8228,"vw":32.373855},{"c":32.27,"h":32.31,"l":32.27,"n":58,"o":32.31,"t":"2026-09-30T19:15:00Z","v":1191,"vw":32.283333},{"c":32.2,"h":32.26,"l":32.195,"n":198,"o":32.26,"t":"2026-09-30T19:30:00Z","v":3757,"vw":32.233195},{"c":32.22,"h":32.34,"l":32.12,"n":1013,"o":32.16,"t":"2026-09-30T19:45:00Z","v":30043,"vw":32.236341},{"c":32.32,"h":32.32,"l":32.32,"n":30,"o":32.32,"t":"2026-09-30T20:00:00Z","v":119889,"vw":32.32},{"c":32.57,"h":32.57,"l":32.41,"n":13,"o":32.41,"t":"2026-10-01T13:30:00Z","v":771,"vw":32.496806},{"c":32.18,"h":32.525,"l":31.93,"n":157,"o":32.12,"t":"2026-10-01T13:45:00Z","v":9257,"vw":32.107399},{"c":32.39,"h":32.445,"l":32.16,"n":37,"o":32.445,"t":"2026-10-01T14:00:00Z","v":1138,"vw":32.3411},{"c":32.39,"h":32.39,"l":32.39,"n":16,"o":32.39,"t":"2026-10-01T14:15:00Z","v":312,"vw":32.39},{"c":32.48,"h":32.48,"l":32.035,"n":62,"o":32.385,"t":"2026-10-01T14:30:00Z","v":3350,"vw":32.353248},{"c":32.44,"h":32.48,"l":32.3,"n":25,"o":32.48,"t":"2026-10-01T14:45:00Z","v":830,"vw":32.394398},{"c":32.53,"h":32.53,"l":32.53,"n":2,"o":32.53,"t":"2026-10-01T15:00:00Z","v":101,"vw":32.53},{"c":32.42,"h":32.48,"l":32.42,"n":15,"o":32.48,"t":"2026-10-01T15:15:00Z","v":582,"vw":32.443333},{"c":32.48,"h":32.495,"l":32.29,"n":37,"o":32.495,"t":"2026-10-01T15:30:00Z","v":2160,"vw":32.479211},{"c":32.35,"h":32.48,"l":32.35,"n":29,"o":32.48,"t":"2026-10-01T15:45:00Z","v":2984,"vw":32.451786},{"c":32.585,"h":32.585,"l":32.44,"n":93,"o":32.5,"t":"2026-10-01T16:00:00Z","v":3991,"vw":32.50511},{"c":32.68,"h":32.7,"l":32.62,"n":49,"o":32.62,"t":"2026-10-01T16:15:00Z","v":2276,"vw":32.678697},{"c":32.8,"h":32.8,"l":32.69,"n":63,"o":32.69,"t":"2026-10-01T16:30:00Z","v":3888,"vw":32.768752},{"c":32.72,"h":32.73,"l":32.72,"n":23,"o":32.73,"t":"2026-10-01T17:00:00Z","v":822,"vw":32.7225},{"c":32.81,"h":32.81,"l":32.68,"n":111,"o":32.68,"t":"2026-10-01T17:15:00Z","v":5554,"vw":32.741372},{"c":32.83,"h":32.85,"l":32.775,"n":118,"o":32.82,"t":"2026-10-01T17:30:00Z","v":5308,"vw":32.808415},{"c":32.75,"h":32.78,"l":32.75,"n":34,"o":32.78,"t":"2026-10-01T17:45:00Z","v":973,"vw":32.774382},{"c":32.64,"h":32.74,"l":32.64,"n":41,"o":32.74,"t":"2026-10-01T18:00:00Z","v":1064,"vw":32.7},{"c":32.81,"h":32.81,"l":32.7,"n":202,"o":32.7,"t":"2026-10-01T18:15:00Z","v":11658,"vw":32.782294},{"c":32.83,"h":32.88,"l":32.79,"n":138,"o":32.81,"t":"2026-10-01T18:30:00Z","v":4286,"vw":32.8489},{"c":32.805,"h":32.83,"l":32.76,"n":126,"o":32.83,"t":"2026-10-01T18:45:00Z","v":4111,"vw":32.79938},{"c":32.79,"h":32.81,"l":32.77,"n":87,"o":32.77,"t":"2026-10-01T19:00:00Z","v":2059,"vw":32.789},{"c":32.94,"h":32.94,"l":32.8,"n":173,"o":32.8,"t":"2026-10-01T19:15:00Z","v":8091,"vw":32.864184},{"c":33,"h":33.08,"l":32.91,"n":254,"o":32.91,"t":"2026-10-01T19:30:00Z","v":6157,"vw":33.006934},{"c":33.105,"h":33.155,"l":32.92,"n":856,"o":33.01,"t":"2026-10-01T19:45:00Z","v":25750,"vw":33.043709},{"c":33.08,"h":33.08,"l":33.04,"n":16,"o":33.04,"t":"2026-10-01T20:00:00Z","v":23187,"vw":33.07972},{"c":33.85,"h":34.11,"l":33.58,"n":32,"o":33.58,"t":"2026-10-02T13:30:00Z","v":4730,"vw":33.800789},{"c":33.65,"h":34.01,"l":33.61,"n":43,"o":33.9664,"t":"2026-10-02T13:45:00Z","v":1507,"vw":33.85467},{"c":34.01,"h":34.01,"l":33.78,"n":18,"o":33.78,"t":"2026-10-02T14:00:00Z","v":380,"vw":33.933333},{"c":34.02,"h":34.02,"l":34.01,"n":22,"o":34.01,"t":"2026-10-02T14:15:00Z","v":586,"vw":34.014},{"c":33.93,"h":33.96,"l":33.92,"n":47,"o":33.94,"t":"2026-10-02T14:30:00Z","v":5054,"vw":33.937219},{"c":34.055,"h":34.12,"l":34.055,"n":27,"o":34.12,"t":"2026-10-02T14:45:00Z","v":583,"vw":34.095},{"c":33.985,"h":34.02,"l":33.93,"n":55,"o":34.02,"t":"2026-10-02T15:00:00Z","v":983,"vw":33.969},{"c":34.05,"h":34.06,"l":34.05,"n":58,"o":34.06,"t":"2026-10-02T15:15:00Z","v":1519,"vw":34.055188},{"c":34.175,"h":34.21,"l":34.12,"n":92,"o":34.15,"t":"2026-10-02T15:30:00Z","v":4544,"vw":34.158633},{"c":33.93,"h":34.1751,"l":33.93,"n":98,"o":34.11,"t":"2026-10-02T15:45:00Z","v":2521,"vw":34.066122},{"c":33.79,"h":33.91,"l":33.73,"n":140,"o":33.91,"t":"2026-10-02T16:00:00Z","v":3032,"vw":33.797333},{"c":33.85,"h":33.88,"l":33.75,"n":61,"o":33.76,"t":"2026-10-02T16:15:00Z","v":1898,"vw":33.779271},{"c":33.86,"h":33.9,"l":33.86,"n":21,"o":33.9,"t":"2026-10-02T16:30:00Z","v":333,"vw":33.88},{"c":33.915,"h":33.93,"l":33.915,"n":44,"o":33.93,"t":"2026-10-02T17:00:00Z","v":2374,"vw":33.925},{"c":33.82,"h":33.975,"l":33.82,"n":108,"o":33.975,"t":"2026-10-02T17:15:00Z","v":3626,"vw":33.87726},{"c":33.94,"h":33.94,"l":33.82,"n":50,"o":33.82,"t":"2026-10-02T17:30:00Z","v":1368,"vw":33.898889},{"c":33.955,"h":33.955,"l":33.955,"n":12,"o":33.955,"t":"2026-10-02T17:45:00Z","v":153,"vw":33.955},{"c":33.86,"h":33.91,"l":33.86,"n":49,"o":33.91,"t":"2026-10-02T18:00:00Z","v":1146,"vw":33.888},{"c":33.7801,"h":33.79,"l":33.7801,"n":42,"o":33.79,"t":"2026-10-02T18:15:00Z","v":1910,"vw":33.780872},{"c":33.95,"h":33.95,"l":33.95,"n":8,"o":33.95,"t":"2026-10-02T18:30:00Z","v":237,"vw":33.95},{"c":33.89,"h":33.93,"l":33.89,"n":60,"o":33.93,"t":"2026-10-02T18:45:00Z","v":1553,"vw":33.925511},{"c":33.805,"h":33.87,"l":33.76,"n":127,"o":33.87,"t":"2026-10-02T19:00:00Z","v":2530,"vw":33.802657},{"c":33.68,"h":33.84,"l":33.68,"n":133,"o":33.83,"t":"2026-10-02T19:15:00Z","v":2961,"vw":33.79},{"c":33.8,"h":33.8,"l":33.72,"n":86,"o":33.735,"t":"2026-10-02T19:30:00Z","v":1427,"vw":33.741667},{"c":33.79,"h":33.85,"l":33.646,"n":696,"o":33.78,"t":"2026-10-02T19:45:00Z","v":20229,"vw":33.764738},{"c":33.76,"h":33.85,"l":33.76,"n":17,"o":33.85,"t":"2026-10-02T20:00:00Z","v":20391,"vw":33.761165},{"c":32.935,"h":33.56,"l":32.935,"n":94,"o":33.56,"t":"2026-10-05T13:30:00Z","v":2893,"vw":33.404242},{"c":33,"h":33.46,"l":32.58,"n":74,"o":33.46,"t":"2026-10-05T13:45:00Z","v":12371,"vw":32.98291},{"c":32.95,"h":33.505,"l":32.58,"n":125,"o":32.58,"t":"2026-10-05T14:15:00Z","v":2786,"vw":32.873095},{"c":32.57,"h":33.1,"l":32.57,"n":271,"o":33.05,"t":"2026-10-05T14:30:00Z","v":13207,"vw":32.781057},{"c":32.67,"h":32.67,"l":32.568,"n":54,"o":32.57,"t":"2026-10-05T14:45:00Z","v":1855,"vw":32.604923},{"c":32.535,"h":32.54,"l":32.45,"n":56,"o":32.45,"t":"2026-10-05T15:00:00Z","v":1686,"vw":32.515864},{"c":32.61,"h":32.61,"l":32.56,"n":33,"o":32.57,"t":"2026-10-05T15:15:00Z","v":1880,"vw":32.597273},{"c":32.78,"h":32.78,"l":32.63,"n":47,"o":32.63,"t":"2026-10-05T15:30:00Z","v":1342,"vw":32.710576},{"c":32.76,"h":32.76,"l":32.72,"n":29,"o":32.73,"t":"2026-10-05T15:45:00Z","v":757,"vw":32.738},{"c":32.89,"h":32.89,"l":32.84,"n":24,"o":32.84,"t":"2026-10-05T16:00:00Z","v":1045,"vw":32.8575},{"c":33.075,"h":33.075,"l":32.915,"n":29,"o":32.915,"t":"2026-10-05T16:15:00Z","v":878,"vw":32.994372},{"c":33.145,"h":33.145,"l":33.01,"n":57,"o":33.01,"t":"2026-10-05T16:30:00Z","v":1378,"vw":33.0924},{"c":33.135,"h":33.135,"l":33.05,"n":43,"o":33.05,"t":"2026-10-05T17:15:00Z","v":2124,"vw":33.110458},{"c":33,"h":33,"l":33,"n":47,"o":33,"t":"2026-10-05T17:30:00Z","v":617,"vw":33},{"c":33.1,"h":33.1,"l":33.04,"n":50,"o":33.1,"t":"2026-10-05T18:00:00Z","v":2193,"vw":33.084974},{"c":33.23,"h":33.25,"l":33.15,"n":45,"o":33.25,"t":"2026-10-05T18:15:00Z","v":2506,"vw":33.217923},{"c":33.14,"h":33.15,"l":33.05,"n":17,"o":33.15,"t":"2026-10-05T18:30:00Z","v":462,"vw":33.113333},{"c":33.19,"h":33.19,"l":33.19,"n":19,"o":33.19,"t":"2026-10-05T18:45:00Z","v":533,"vw":33.19},{"c":33.295,"h":33.295,"l":33.24,"n":61,"o":33.24,"t":"2026-10-05T19:00:00Z","v":1937,"vw":33.254625},{"c":33.3,"h":33.37,"l":33.17,"n":98,"o":33.17,"t":"2026-10-05T19:15:00Z","v":3555,"vw":33.288352},{"c":33.21,"h":33.25,"l":33.185,"n":214,"o":33.23,"t":"2026-10-05T19:30:00Z","v":7451,"vw":33.21796},{"c":33.22,"h":33.3,"l":33.16,"n":657,"o":33.18,"t":"2026-10-05T19:45:00Z","v":17005,"vw":33.212998},{"c":33.19,"h":33.32,"l":33.19,"n":22,"o":33.19,"t":"2026-10-05T20:00:00Z","v":30091,"vw":33.190447},{"c":33.37,"h":33.37,"l":33.37,"n":2,"o":33.37,"t":"2026-10-06T09:15:00Z","v":135,"vw":33.37},{"c":33.06,"h":33.37,"l":33.06,"n":56,"o":33.37,"t":"2026-10-06T13:30:00Z","v":4070,"vw":33.201272},{"c":32.635,"h":32.94,"l":32.24,"n":52,"o":32.485,"t":"2026-10-06T13:45:00Z","v":3167,"vw":32.690425},{"c":32.74,"h":33.04,"l":32.74,"n":46,"o":33.01,"t":"2026-10-06T14:00:00Z","v":3021,"vw":32.843119},{"c":32.6,"h":32.89,"l":32.6,"n":16,"o":32.88,"t":"2026-10-06T14:15:00Z","v":707,"vw":32.834144},{"c":32.72,"h":32.81,"l":32.59,"n":139,"o":32.59,"t":"2026-10-06T14:30:00Z","v":5074,"vw":32.733141},{"c":32.83,"h":32.83,"l":32.79,"n":26,"o":32.79,"t":"2026-10-06T14:45:00Z","v":1208,"vw":32.817143},{"c":32.765,"h":32.78,"l":32.705,"n":13,"o":32.705,"t":"2026-10-06T15:00:00Z","v":1048,"vw":32.770476},{"c":32.85,"h":32.85,"l":32.765,"n":36,"o":32.765,"t":"2026-10-06T15:15:00Z","v":1079,"vw":32.812918},{"c":33.015,"h":33.015,"l":33.015,"n":5,"o":33.015,"t":"2026-10-06T15:30:00Z","v":106,"vw":33.015},{"c":32.77,"h":32.78,"l":32.65,"n":58,"o":32.72,"t":"2026-10-06T15:45:00Z","v":2526,"vw":32.708846},{"c":32.805,"h":32.805,"l":32.805,"n":3,"o":32.805,"t":"2026-10-06T16:00:00Z","v":102,"vw":32.805},{"c":33.17,"h":33.17,"l":32.725,"n":181,"o":32.725,"t":"2026-10-06T16:15:00Z","v":9959,"vw":32.973436},{"c":33.11,"h":33.17,"l":33.11,"n":54,"o":33.16,"t":"2026-10-06T16:30:00Z","v":1568,"vw":33.156145},{"c":33.14,"h":33.14,"l":33.14,"n":28,"o":33.14,"t":"2026-10-06T16:45:00Z","v":466,"vw":33.14},{"c":33.1,"h":33.1,"l":33.1,"n":5,"o":33.1,"t":"2026-10-06T17:00:00Z","v":249,"vw":33.1},{"c":33.1,"h":33.1,"l":33.1,"n":31,"o":33.1,"t":"2026-10-06T17:15:00Z","v":1368,"vw":33.1},{"c":33.14,"h":33.14,"l":33.08,"n":31,"o":33.08,"t":"2026-10-06T17:30:00Z","v":901,"vw":33.096},{"c":33.14,"h":33.14,"l":33.1,"n":18,"o":33.14,"t":"2026-10-06T17:45:00Z","v":1051,"vw":33.115},{"c":33.2,"h":33.24,"l":33.15,"n":79,"o":33.15,"t":"2026-10-06T18:00:00Z","v":2053,"vw":33.197333},{"c":33.205,"h":33.2244,"l":33.205,"n":34,"o":33.215,"t":"2026-10-06T18:15:00Z","v":991,"vw":33.214114},{"c":33.155,"h":33.2,"l":33.125,"n":147,"o":33.2,"t":"2026-10-06T18:30:00Z","v":6001,"vw":33.166492},{"c":33.11,"h":33.15,"l":33.11,"n":35,"o":33.15,"t":"2026-10-06T18:45:00Z","v":1195,"vw":33.131429},{"c":33.125,"h":33.16,"l":33.105,"n":71,"o":33.13,"t":"2026-10-06T19:00:00Z","v":5591,"vw":33.136087},{"c":33.15,"h":33.17,"l":33.08,"n":176,"o":33.17,"t":"2026-10-06T19:15:00Z","v":6260,"vw":33.116853},{"c":33.03,"h":33.19,"l":32.99,"n":274,"o":33.18,"t":"2026-10-06T19:30:00Z","v":9241,"vw":33.087995},{"c":33.11,"h":33.18,"l":32.885,"n":959,"o":33.005,"t":"2026-10-06T19:45:00Z","v":32236,"vw":33.035838},{"c":33.09,"h":33.09,"l":33.09,"n":20,"o":33.09,"t":"2026-10-06T20:00:00Z","v":23734,"vw":33.09},{"c":32.6075,"h":32.77,"l":32.505,"n":13,"o":32.77,"t":"2026-10-07T13:30:00Z","v":1611,"vw":32.726682},{"c":32.815,"h":32.99,"l":32.735,"n":63,"o":32.92,"t":"2026-10-07T13:45:00Z","v":4354,"vw":32.924118},{"c":32.69,"h":32.815,"l":32.65,"n":30,"o":32.815,"t":"2026-10-07T14:00:00Z","v":1562,"vw":32.717353},{"c":32.49,"h":32.685,"l":32.49,"n":58,"o":32.655,"t":"2026-10-07T14:15:00Z","v":3114,"vw":32.567448},{"c":32.68,"h":32.68,"l":32.49,"n":73,"o":32.53,"t":"2026-10-07T14:30:00Z","v":3569,"vw":32.556534},{"c":32.52,"h":32.575,"l":32.46,"n":20,"o":32.46,"t":"2026-10-07T14:45:00Z","v":866,"vw":32.518},{"c":32.42,"h":32.51,"l":32.42,"n":78,"o":32.43,"t":"2026-10-07T15:00:00Z","v":2780,"vw":32.442},{"c":32.23,"h":32.35,"l":32.19,"n":82,"o":32.35,"t":"2026-10-07T15:15:00Z","v":2754,"vw":32.243125},{"c":32.24,"h":32.37,"l":32.24,"n":79,"o":32.35,"t":"2026-10-07T15:30:00Z","v":3506,"vw":32.31647},{"c":32.33,"h":32.33,"l":32.165,"n":150,"o":32.235,"t":"2026-10-07T15:45:00Z","v":5838,"vw":32.251885},{"c":32.48,"h":32.48,"l":32.375,"n":86,"o":32.375,"t":"2026-10-07T16:00:00Z","v":2923,"vw":32.406786},{"c":32.62,"h":32.665,"l":32.47,"n":95,"o":32.55,"t":"2026-10-07T16:15:00Z","v":3331,"vw":32.561558},{"c":32.46,"h":32.5,"l":32.37,"n":115,"o":32.5,"t":"2026-10-07T16:30:00Z","v":4039,"vw":32.456293},{"c":32.405,"h":32.46,"l":32.4,"n":55,"o":32.46,"t":"2026-10-07T16:45:00Z","v":1777,"vw":32.4265},{"c":32.44,"h":32.58,"l":32.4,"n":118,"o":32.4,"t":"2026-10-07T17:00:00Z","v":3222,"vw":32.506273},{"c":32.44,"h":32.5,"l":32.44,"n":55,"o":32.46,"t":"2026-10-07T17:15:00Z","v":1198,"vw":32.464789},{"c":32.555,"h":32.64,"l":32.55,"n":66,"o":32.555,"t":"2026-10-07T17:30:00Z","v":3612,"vw":32.572531},{"c":32.58,"h":32.65,"l":32.58,"n":85,"o":32.625,"t":"2026-10-07T17:45:00Z","v":2654,"vw":32.623345},{"c":32.56,"h":32.57,"l":32.51,"n":52,"o":32.57,"t":"2026-10-07T18:00:00Z","v":1084,"vw":32.5475},{"c":32.42,"h":32.49,"l":32.42,"n":20,"o":32.49,"t":"2026-10-07T18:15:00Z","v":326,"vw":32.455},{"c":32.45,"h":32.6,"l":32.45,"n":168,"o":32.49,"t":"2026-10-07T18:30:00Z","v":4086,"vw":32.524333},{"c":32.545,"h":32.545,"l":32.44,"n":146,"o":32.44,"t":"2026-10-07T18:45:00Z","v":5259,"vw":32.510572},{"c":32.49,"h":32.5,"l":32.41,"n":102,"o":32.5,"t":"2026-10-07T19:00:00Z","v":3599,"vw":32.477252},{"c":32.43,"h":32.49,"l":32.43,"n":86,"o":32.49,"t":"2026-10-07T19:15:00Z","v":2219,"vw":32.458889},{"c":32.45,"h":32.48,"l":32.37,"n":227,"o":32.37,"t":"2026-10-07T19:30:00Z","v":7726,"vw":32.426441},{"c":32.69,"h":32.75,"l":32.4,"n":909,"o":32.45,"t":"2026-10-07T19:45:00Z","v":26939,"vw":32.5705},{"c":32.68,"h":32.68,"l":32.61,"n":20,"o":32.61,"t":"2026-10-07T20:00:00Z","v":23389,"vw":32.678957},{"c":32.375,"h":32.64,"l":32.2,"n":21,"o":32.64,"t":"2026-10-08T13:30:00Z","v":1712,"vw":32.387581},{"c":32.43,"h":32.9,"l":32.43,"n":19,"o":32.89,"t":"2026-10-08T13:45:00Z","v":1222,"vw":32.673243},{"c":32.515,"h":32.68,"l":32.47,"n":46,"o":32.68,"t":"2026-10-08T14:30:00Z","v":2377,"vw":32.531667},{"c":32.585,"h":32.585,"l":32.47,"n":28,"o":32.486,"t":"2026-10-08T14:45:00Z","v":922,"vw":32.515744},{"c":32.35,"h":32.5,"l":32.2,"n":190,"o":32.5,"t":"2026-10-08T15:00:00Z","v":8939,"vw":32.317868},{"c":32.44,"h":32.44,"l":32.415,"n":45,"o":32.415,"t":"2026-10-08T15:15:00Z","v":1840,"vw":32.429099},{"c":32.275,"h":32.275,"l":32.19,"n":74,"o":32.27,"t":"2026-10-08T15:30:00Z","v":4062,"vw":32.200399},{"c":32.265,"h":32.36,"l":32.11,"n":184,"o":32.12,"t":"2026-10-08T15:45:00Z","v":26722,"vw":32.170743},{"c":32.21,"h":32.21,"l":32.21,"n":15,"o":32.21,"t":"2026-10-08T16:00:00Z","v":523,"vw":32.21},{"c":32.08,"h":32.45,"l":32.08,"n":182,"o":32.23,"t":"2026-10-08T16:15:00Z","v":8206,"vw":32.301382},{"c":32.19,"h":32.415,"l":31.995,"n":42,"o":32.415,"t":"2026-10-08T16:30:00Z","v":2303,"vw":32.167962},{"c":32.29,"h":32.29,"l":32.11,"n":66,"o":32.13,"t":"2026-10-08T16:45:00Z","v":3408,"vw":32.186034},{"c":32.17,"h":32.305,"l":32.11,"n":121,"o":32.27,"t":"2026-10-08T17:00:00Z","v":5944,"vw":32.204916},{"c":32.29,"h":32.4344,"l":32.29,"n":42,"o":32.36,"t":"2026-10-08T17:15:00Z","v":1808,"vw":32.381203},{"c":32.3,"h":32.33,"l":32.13,"n":104,"o":32.27,"t":"2026-10-08T17:30:00Z","v":4752,"vw":32.215664},{"c":32.25,"h":32.345,"l":32.23,"n":44,"o":32.23,"t":"2026-10-08T17:45:00Z","v":1520,"vw":32.299444},{"c":32.25,"h":32.28,"l":32.24,"n":26,"o":32.28,"t":"2026-10-08T18:00:00Z","v":826,"vw":32.26622},{"c":32.28,"h":32.44,"l":32.21,"n":125,"o":32.335,"t":"2026-10-08T18:15:00Z","v":6401,"vw":32.332202},{"c":32.28,"h":32.44,"l":32.28,"n":157,"o":32.28,"t":"2026-10-08T18:30:00Z","v":3951,"vw":32.308226},{"c":32.2,"h":32.31,"l":32.19,"n":230,"o":32.3,"t":"2026-10-08T18:45:00Z","v":6639,"vw":32.269148},{"c":32.34,"h":32.36,"l":32.2,"n":249,"o":32.2,"t":"2026-10-08T19:00:00Z","v":7801,"vw":32.31039},{"c":32.36,"h":32.43,"l":32.33,"n":112,"o":32.33,"t":"2026-10-08T19:15:00Z","v":3268,"vw":32.381106},{"c":32.38,"h":32.47,"l":32.35,"n":204,"o":32.35,"t":"2026-10-08T19:30:00Z","v":6899,"vw":32.418841},{"c":32.68,"h":32.78,"l":32.38,"n":940,"o":32.45,"t":"2026-10-08T19:45:00Z","v":37575,"vw":32.65094},{"c":32.71,"h":32.71,"l":32.58,"n":10,"o":32.58,"t":"2026-10-08T20:00:00Z","v":32121,"vw":32.709531},{"c":32.48,"h":32.48,"l":32.48,"n":3,"o":32.48,"t":"2026-10-09T13:30:00Z","v":182,"vw":32.48},{"c":32.745,"h":32.745,"l":32.745,"n":4,"o":32.745,"t":"2026-10-09T14:15:00Z","v":134,"vw":32.745},{"c":32.405,"h":32.59,"l":32.405,"n":35,"o":32.59,"t":"2026-10-09T14:30:00Z","v":847,"vw":32.533077},{"c":32.365,"h":32.365,"l":32.365,"n":3,"o":32.365,"t":"2026-10-09T14:45:00Z","v":202,"vw":32.365},{"c":32.29,"h":32.32,"l":32.29,"n":28,"o":32.32,"t":"2026-10-09T15:30:00Z","v":1181,"vw":32.31},{"c":32.11,"h":32.33,"l":32.1,"n":331,"o":32.29,"t":"2026-10-09T15:45:00Z","v":10143,"vw":32.150692},{"c":31.955,"h":31.99,"l":31.94,"n":35,"o":31.99,"t":"2026-10-09T16:00:00Z","v":993,"vw":31.965432},{"c":32.17,"h":32.17,"l":31.955,"n":34,"o":31.955,"t":"2026-10-09T16:15:00Z","v":1340,"vw":32.073423},{"c":32.01,"h":32.13,"l":32.01,"n":13,"o":32.13,"t":"2026-10-09T16:30:00Z","v":755,"vw":32.036667},{"c":32.06,"h":32.06,"l":32.05,"n":11,"o":32.05,"t":"2026-10-09T16:45:00Z","v":361,"vw":32.056667},{"c":32.12,"h":32.12,"l":32.06,"n":47,"o":32.06,"t":"2026-10-09T17:30:00Z","v":4934,"vw":32.074132},{"c":32.14,"h":32.15,"l":32.09,"n":62,"o":32.12,"t":"2026-10-09T17:45:00Z","v":1817,"vw":32.130476},{"c":32.19,"h":32.19,"l":32.09,"n":36,"o":32.09,"t":"2026-10-09T18:00:00Z","v":1006,"vw":32.158571},{"c":32.23,"h":32.235,"l":32.21,"n":53,"o":32.235,"t":"2026-10-09T18:15:00Z","v":736,"vw":32.225},{"c":32.27,"h":32.27,"l":32.22,"n":55,"o":32.25,"t":"2026-10-09T18:30:00Z","v":1123,"vw":32.245},{"c":32.35,"h":32.35,"l":32.225,"n":47,"o":32.23,"t":"2026-10-09T18:45:00Z","v":1777,"vw":32.273877},{"c":32.19,"h":32.19,"l":32.19,"n":21,"o":32.19,"t":"2026-10-09T19:00:00Z","v":216,"vw":32.19},{"c":32.16,"h":32.18,"l":32.15,"n":87,"o":32.17,"t":"2026-10-09T19:15:00Z","v":3367,"vw":32.16594},{"c":31.99,"h":32.1199,"l":31.99,"n":129,"o":32.085,"t":"2026-10-09T19:30:00Z","v":4139,"vw":32.024709},{"c":31.92,"h":32.125,"l":31.85,"n":684,"o":32,"t":"2026-10-09T19:45:00Z","v":20381,"vw":31.997496},{"c":31.95,"h":31.95,"l":31.95,"n":12,"o":31.95,"t":"2026-10-09T20:00:00Z","v":18548,"vw":31.95},{"c":31.61,"h":31.99,"l":31.61,"n":115,"o":31.92,"t":"2026-10-12T13:30:00Z","v":5421,"vw":31.879376},{"c":31.89,"h":31.89,"l":31.83,"n":82,"o":31.83,"t":"2026-10-12T13:45:00Z","v":4742,"vw":31.846301},{"c":31.8895,"h":31.94,"l":31.84,"n":318,"o":31.84,"t":"2026-10-12T14:00:00Z","v":18144,"vw":31.870573},{"c":32.13,"h":32.3599,"l":32.13,"n":13,"o":32.3599,"t":"2026-10-12T14:15:00Z","v":1003,"vw":32.259848},{"c":31.995,"h":32.04,"l":31.93,"n":673,"o":32,"t":"2026-10-12T14:45:00Z","v":28116,"vw":31.999576},{"c":32.015,"h":32.015,"l":31.92,"n":19,"o":31.92,"t":"2026-10-12T15:15:00Z","v":520,"vw":31.983333},{"c":32.06,"h":32.1,"l":32,"n":56,"o":32,"t":"2026-10-12T15:30:00Z","v":2458,"vw":32.073489},{"c":31.94,"h":31.94,"l":31.94,"n":10,"o":31.94,"t":"2026-10-12T16:00:00Z","v":241,"vw":31.94},{"c":31.88,"h":31.88,"l":31.88,"n":3,"o":31.88,"t":"2026-10-12T16:15:00Z","v":103,"vw":31.88},{"c":31.85,"h":31.85,"l":31.85,"n":13,"o":31.85,"t":"2026-10-12T16:30:00Z","v":1094,"vw":31.85},{"c":31.87,"h":31.97,"l":31.81,"n":100,"o":31.84,"t":"2026-10-12T16:45:00Z","v":3620,"vw":31.894638},{"c":31.99,"h":32.01,"l":31.85,"n":48,"o":31.85,"t":"2026-10-12T17:15:00Z","v":1889,"vw":31.99491},{"c":31.89,"h":31.955,"l":31.89,"n":17,"o":31.955,"t":"2026-10-12T17:45:00Z","v":382,"vw":31.9225},{"c":32.17,"h":32.1875,"l":31.92,"n":71,"o":31.92,"t":"2026-10-12T18:15:00Z","v":3472,"vw":32.090606},{"c":32.04,"h":32.14,"l":32.04,"n":36,"o":32.14,"t":"2026-10-12T18:30:00Z","v":2437,"vw":32.101461},{"c":31.96,"h":31.96,"l":31.96,"n":5,"o":31.96,"t":"2026-10-12T18:45:00Z","v":145,"vw":31.96},{"c":32.05,"h":32.05,"l":31.91,"n":83,"o":32.043,"t":"2026-10-12T19:00:00Z","v":3486,"vw":31.98114},{"c":32,"h":32,"l":32,"n":25,"o":32,"t":"2026-10-12T19:15:00Z","v":499,"vw":32},{"c":32.05,"h":32.06,"l":31.94,"n":69,"o":31.97,"t":"2026-10-12T19:30:00Z","v":2352,"vw":32.006889},{"c":31.83,"h":32.075,"l":31.81,"n":529,"o":32.06,"t":"2026-10-12T19:45:00Z","v":17273,"vw":31.93689},{"c":31.83,"h":31.83,"l":31.83,"n":20,"o":31.83,"t":"2026-10-12T20:00:00Z","v":26067,"vw":31.83},{"c":31.96,"h":31.96,"l":31.95,"n":7,"o":31.95,"t":"2026-10-13T13:30:00Z","v":367,"vw":31.953096},{"c":31.355,"h":31.61,"l":31.28,"n":98,"o":31.61,"t":"2026-10-13T14:15:00Z","v":3412,"vw":31.390673},{"c":31.37,"h":31.39,"l":31.24,"n":47,"o":31.36,"t":"2026-10-13T14:30:00Z","v":2711,"vw":31.316778},{"c":31.09,"h":31.265,"l":31.09,"n":14,"o":31.24,"t":"2026-10-13T14:45:00Z","v":440,"vw":31.198333},{"c":31.3,"h":31.34,"l":31.155,"n":118,"o":31.26,"t":"2026-10-13T15:00:00Z","v":4467,"vw":31.258202},{"c":31.15,"h":31.25,"l":31.15,"n":93,"o":31.25,"t":"2026-10-13T15:15:00Z","v":2789,"vw":31.228688},{"c":31.09,"h":31.09,"l":31.09,"n":5,"o":31.09,"t":"2026-10-13T15:30:00Z","v":161,"vw":31.09},{"c":31.14,"h":31.14,"l":30.945,"n":181,"o":31.05,"t":"2026-10-13T15:45:00Z","v":9793,"vw":31.003458},{"c":31.13,"h":31.18,"l":31.13,"n":7,"o":31.18,"t":"2026-10-13T16:00:00Z","v":348,"vw":31.155},{"c":31.2,"h":31.24,"l":31.185,"n":55,"o":31.22,"t":"2026-10-13T16:15:00Z","v":1354,"vw":31.218125},{"c":31.17,"h":31.21,"l":31.17,"n":17,"o":31.21,"t":"2026-10-13T16:30:00Z","v":566,"vw":31.196532},{"c":31.04,"h":31.13,"l":31.04,"n":51,"o":31.13,"t":"2026-10-13T17:00:00Z","v":1112,"vw":31.08},{"c":31.04,"h":31.08,"l":31.04,"n":6,"o":31.08,"t":"2026-10-13T17:15:00Z","v":261,"vw":31.06},{"c":31.15,"h":31.15,"l":31.1,"n":76,"o":31.1,"t":"2026-10-13T17:30:00Z","v":2015,"vw":31.128597},{"c":31.05,"h":31.1,"l":31.05,"n":43,"o":31.1,"t":"2026-10-13T17:45:00Z","v":1216,"vw":31.080282},{"c":31.09,"h":31.115,"l":30.98,"n":162,"o":30.98,"t":"2026-10-13T18:00:00Z","v":3705,"vw":31.049739},{"c":31.17,"h":31.17,"l":31.075,"n":98,"o":31.075,"t":"2026-10-13T18:15:00Z","v":2471,"vw":31.114045},{"c":31.3402,"h":31.3402,"l":31.15,"n":88,"o":31.15,"t":"2026-10-13T18:30:00Z","v":4875,"vw":31.26068},{"c":31.355,"h":31.39,"l":31.345,"n":47,"o":31.3475,"t":"2026-10-13T18:45:00Z","v":1739,"vw":31.36978},{"c":31.37,"h":31.37,"l":31.33,"n":47,"o":31.35,"t":"2026-10-13T19:00:00Z","v":1587,"vw":31.346666},{"c":31.4,"h":31.4,"l":31.3,"n":125,"o":31.305,"t":"2026-10-13T19:15:00Z","v":4358,"vw":31.353268},{"c":31.37,"h":31.4,"l":31.31,"n":175,"o":31.38,"t":"2026-10-13T19:30:00Z","v":5163,"vw":31.364965},{"c":31.43,"h":31.46,"l":31.27,"n":594,"o":31.39,"t":"2026-10-13T19:45:00Z","v":18881,"vw":31.377611},{"c":31.45,"h":31.45,"l":31.44,"n":17,"o":31.44,"t":"2026-10-13T20:00:00Z","v":27951,"vw":31.449909},{"c":31.195,"h":31.195,"l":30.99,"n":14,"o":30.99,"t":"2026-10-14T13:30:00Z","v":795,"vw":31.047584},{"c":31.265,"h":31.265,"l":30.94,"n":148,"o":31.09,"t":"2026-10-14T13:45:00Z","v":11352,"vw":31.007155},{"c":30.885,"h":31.03,"l":30.765,"n":106,"o":30.95,"t":"2026-10-14T14:00:00Z","v":4578,"vw":30.918699},{"c":31.19,"h":31.2,"l":30.87,"n":40,"o":30.87,"t":"2026-10-14T14:15:00Z","v":2548,"vw":31.175721},{"c":31.32,"h":31.35,"l":31.32,"n":31,"o":31.35,"t":"2026-10-14T14:30:00Z","v":709,"vw":31.333333},{"c":31.23,"h":31.34,"l":31.23,"n":38,"o":31.32,"t":"2026-10-14T14:45:00Z","v":1490,"vw":31.298783},{"c":31.2,"h":31.22,"l":30.92,"n":318,"o":31.2,"t":"2026-10-14T15:15:00Z","v":27420,"vw":31.087603},{"c":31.1975,"h":31.1975,"l":31.11,"n":14,"o":31.11,"t":"2026-10-14T15:30:00Z","v":531,"vw":31.168333},{"c":31.17,"h":31.21,"l":31.17,"n":47,"o":31.21,"t":"2026-10-14T15:45:00Z","v":1221,"vw":31.191679},{"c":31.01,"h":31.09,"l":31.01,"n":18,"o":31.09,"t":"2026-10-14T16:00:00Z","v":868,"vw":31.033448},{"c":30.7,"h":31.01,"l":30.59,"n":103,"o":31.01,"t":"2026-10-14T16:15:00Z","v":7071,"vw":30.842269},{"c":30.63,"h":30.67,"l":30.57,"n":71,"o":30.61,"t":"2026-10-14T16:30:00Z","v":3828,"vw":30.584237},{"c":30.615,"h":30.615,"l":30.54,"n":38,"o":30.54,"t":"2026-10-14T16:45:00Z","v":1218,"vw":30.5525},{"c":30.46,"h":30.53,"l":30.38,"n":47,"o":30.53,"t":"2026-10-14T17:00:00Z","v":3310,"vw":30.46},{"c":30.41,"h":30.49,"l":30.35,"n":407,"o":30.35,"t":"2026-10-14T17:15:00Z","v":23414,"vw":30.440154},{"c":30.43,"h":30.525,"l":30.43,"n":29,"o":30.505,"t":"2026-10-14T17:30:00Z","v":1092,"vw":30.467515},{"c":30.46,"h":30.46,"l":30.43,"n":23,"o":30.44,"t":"2026-10-14T17:45:00Z","v":782,"vw":30.442395},{"c":30.42,"h":30.51,"l":30.36,"n":82,"o":30.51,"t":"2026-10-14T18:00:00Z","v":3755,"vw":30.42339},{"c":30.45,"h":30.55,"l":30.42,"n":77,"o":30.42,"t":"2026-10-14T18:15:00Z","v":2010,"vw":30.4885},{"c":30.58,"h":30.58,"l":30.44,"n":150,"o":30.46,"t":"2026-10-14T18:30:00Z","v":4686,"vw":30.50325},{"c":30.61,"h":30.61,"l":30.55,"n":42,"o":30.56,"t":"2026-10-14T18:45:00Z","v":728,"vw":30.575217},{"c":30.61,"h":30.66,"l":30.54,"n":150,"o":30.54,"t":"2026-10-14T19:00:00Z","v":6086,"vw":30.619682},{"c":30.68,"h":30.68,"l":30.59,"n":121,"o":30.59,"t":"2026-10-14T19:15:00Z","v":6020,"vw":30.651934},{"c":30.675,"h":30.74,"l":30.62,"n":204,"o":30.685,"t":"2026-10-14T19:30:00Z","v":7667,"vw":30.678963},{"c":30.61,"h":30.7,"l":30.43,"n":1088,"o":30.63,"t":"2026-10-14T19:45:00Z","v":53891,"vw":30.533909},{"c":30.42,"h":30.65,"l":30.42,"n":28,"o":30.58,"t":"2026-10-14T20:00:00Z","v":40886,"vw":30.648435},{"c":31.14,"h":31.14,"l":30.745,"n":28,"o":30.88,"t":"2026-10-15T13:30:00Z","v":2470,"vw":30.959681},{"c":30.73,"h":30.78,"l":30.53,"n":98,"o":30.68,"t":"2026-10-15T13:45:00Z","v":9190,"vw":30.60339},{"c":31.03,"h":31.03,"l":30.75,"n":80,"o":30.75,"t":"2026-10-15T14:00:00Z","v":3457,"vw":30.923726},{"c":30.81,"h":31.09,"l":30.81,"n":79,"o":31.09,"t":"2026-10-15T14:15:00Z","v":3069,"vw":30.95475},{"c":30.945,"h":30.945,"l":30.71,"n":33,"o":30.71,"t":"2026-10-15T14:30:00Z","v":881,"vw":30.827143},{"c":31.09,"h":31.175,"l":30.95,"n":122,"o":31.05,"t":"2026-10-15T14:45:00Z","v":4312,"vw":31.09163},{"c":31.1125,"h":31.1125,"l":30.99,"n":35,"o":30.99,"t":"2026-10-15T15:00:00Z","v":853,"vw":31.05125},{"c":30.85,"h":30.85,"l":30.85,"n":20,"o":30.85,"t":"2026-10-15T15:15:00Z","v":381,"vw":30.85},{"c":30.82,"h":30.82,"l":30.82,"n":7,"o":30.82,"t":"2026-10-15T15:45:00Z","v":146,"vw":30.82},{"c":30.78,"h":30.87,"l":30.78,"n":38,"o":30.87,"t":"2026-10-15T16:00:00Z","v":1169,"vw":30.803196},{"c":30.68,"h":30.73,"l":30.68,"n":65,"o":30.73,"t":"2026-10-15T16:30:00Z","v":1484,"vw":30.7125},{"c":30.62,"h":30.62,"l":30.62,"n":2,"o":30.62,"t":"2026-10-15T16:45:00Z","v":101,"vw":30.62},{"c":30.7,"h":30.78,"l":30.695,"n":45,"o":30.695,"t":"2026-10-15T17:00:00Z","v":2030,"vw":30.739561},{"c":30.67,"h":30.755,"l":30.67,"n":25,"o":30.755,"t":"2026-10-15T17:15:00Z","v":902,"vw":30.73375},{"c":30.66,"h":30.715,"l":30.65,"n":110,"o":30.65,"t":"2026-10-15T17:30:00Z","v":9872,"vw":30.668932},{"c":30.66,"h":30.67,"l":30.62,"n":89,"o":30.65,"t":"2026-10-15T17:45:00Z","v":6972,"vw":30.645722},{"c":30.72,"h":30.725,"l":30.62,"n":110,"o":30.62,"t":"2026-10-15T18:00:00Z","v":8349,"vw":30.664447},{"c":30.72,"h":30.72,"l":30.72,"n":5,"o":30.72,"t":"2026-10-15T18:15:00Z","v":147,"vw":30.72},{"c":30.62,"h":30.7,"l":30.61,"n":62,"o":30.7,"t":"2026-10-15T18:30:00Z","v":1636,"vw":30.627637},{"c":30.58,"h":30.635,"l":30.58,"n":53,"o":30.635,"t":"2026-10-15T18:45:00Z","v":1467,"vw":30.589604},{"c":30.605,"h":30.605,"l":30.605,"n":10,"o":30.605,"t":"2026-10-15T19:00:00Z","v":125,"vw":30.605},{"c":30.62,"h":30.67,"l":30.62,"n":60,"o":30.62,"t":"2026-10-15T19:15:00Z","v":1472,"vw":30.62625},{"c":30.725,"h":30.725,"l":30.62,"n":127,"o":30.65,"t":"2026-10-15T19:30:00Z","v":3223,"vw":30.666736},{"c":30.85,"h":30.9,"l":30.62,"n":764,"o":30.72,"t":"2026-10-15T19:45:00Z","v":35069,"vw":30.79818},{"c":30.81,"h":30.83,"l":30.81,"n":16,"o":30.83,"t":"2026-10-15T20:00:00Z","v":26447,"vw":30.810085},{"c":30.81,"h":30.81,"l":30.81,"n":1,"o":30.81,"t":"2026-10-15T20:30:00Z","v":600,"vw":30.81},{"c":31.015,"h":31.015,"l":30.78,"n":10,"o":30.94,"t":"2026-10-16T13:30:00Z","v":3156,"vw":30.931839},{"c":31.33,"h":31.33,"l":31.3,"n":13,"o":31.31,"t":"2026-10-16T13:45:00Z","v":1377,"vw":31.304006},{"c":31.05,"h":31.25,"l":31.05,"n":49,"o":31.25,"t":"2026-10-16T14:00:00Z","v":2127,"vw":31.174499},{"c":30.99,"h":31.05,"l":30.99,"n":19,"o":31.05,"t":"2026-10-16T14:15:00Z","v":827,"vw":31.013636},{"c":31.145,"h":31.27,"l":31.11,"n":43,"o":31.205,"t":"2026-10-16T14:30:00Z","v":2019,"vw":31.1525},{"c":31.02,"h":31.135,"l":31.02,"n":39,"o":31.135,"t":"2026-10-16T15:00:00Z","v":1047,"vw":31.051},{"c":30.95,"h":31.04,"l":30.95,"n":122,"o":31.01,"t":"2026-10-16T15:15:00Z","v":5298,"vw":31.027204},{"c":30.61,"h":30.94,"l":30.54,"n":233,"o":30.94,"t":"2026-10-16T15:30:00Z","v":7366,"vw":30.780224},{"c":30.41,"h":30.56,"l":30.41,"n":84,"o":30.54,"t":"2026-10-16T15:45:00Z","v":2119,"vw":30.489091},{"c":30.64,"h":30.64,"l":30.38,"n":112,"o":30.44,"t":"2026-10-16T16:00:00Z","v":4841,"vw":30.475},{"c":30.505,"h":30.63,"l":30.505,"n":45,"o":30.57,"t":"2026-10-16T16:15:00Z","v":1350,"vw":30.56463},{"c":30.53,"h":30.54,"l":30.45,"n":59,"o":30.49,"t":"2026-10-16T16:30:00Z","v":3009,"vw":30.491686},{"c":30.44,"h":30.52,"l":30.44,"n":15,"o":30.52,"t":"2026-10-16T17:00:00Z","v":605,"vw":30.456},{"c":30.39,"h":30.43,"l":30.38,"n":53,"o":30.43,"t":"2026-10-16T17:15:00Z","v":3478,"vw":30.401111},{"c":30.49,"h":30.5,"l":30.38,"n":76,"o":30.38,"t":"2026-10-16T17:30:00Z","v":3013,"vw":30.441176},{"c":30.465,"h":30.47,"l":30.45,"n":20,"o":30.47,"t":"2026-10-16T17:45:00Z","v":772,"vw":30.4625},{"c":30.42,"h":30.43,"l":30.37,"n":79,"o":30.37,"t":"2026-10-16T18:00:00Z","v":2929,"vw":30.405413},{"c":30.365,"h":30.43,"l":30.36,"n":29,"o":30.43,"t":"2026-10-16T18:15:00Z","v":1067,"vw":30.401875},{"c":30.46,"h":30.5,"l":30.4,"n":95,"o":30.4599,"t":"2026-10-16T18:30:00Z","v":3613,"vw":30.451811},{"c":30.52,"h":30.525,"l":30.49,"n":42,"o":30.525,"t":"2026-10-16T18:45:00Z","v":1074,"vw":30.507},{"c":30.57,"h":30.595,"l":30.51,"n":154,"o":30.52,"t":"2026-10-16T19:00:00Z","v":6711,"vw":30.551163},{"c":30.69,"h":30.75,"l":30.55,"n":230,"o":30.56,"t":"2026-10-16T19:15:00Z","v":8554,"vw":30.66099},{"c":30.74,"h":30.78,"l":30.69,"n":215,"o":30.76,"t":"2026-10-16T19:30:00Z","v":8837,"vw":30.748641},{"c":30.77,"h":30.8,"l":30.67,"n":650,"o":30.78,"t":"2026-10-16T19:45:00Z","v":21559,"vw":30.727772},{"c":30.72,"h":30.76,"l":30.72,"n":21,"o":30.76,"t":"2026-10-16T20:00:00Z","v":23436,"vw":30.720185},{"c":30.72,"h":30.72,"l":30.72,"n":1,"o":30.72,"t":"2026-10-16T20:15:00Z","v":693,"vw":30.72},{"c":31.01,"h":31.01,"l":31.01,"n":5,"o":31.01,"t":"2026-10-19T13:30:00Z","v":505,"vw":31.01},{"c":30.725,"h":30.725,"l":30.725,"n":9,"o":30.725,"t":"2026-10-19T13:45:00Z","v":358,"vw":30.725},{"c":30.77,"h":30.77,"l":30.77,"n":7,"o":30.77,"t":"2026-10-19T14:00:00Z","v":817,"vw":30.77},{"c":30.47,"h":30.755,"l":30.47,"n":27,"o":30.755,"t":"2026-10-19T14:15:00Z","v":1117,"vw":30.714254},{"c":30.44,"h":30.52,"l":30.39,"n":114,"o":30.48,"t":"2026-10-19T14:45:00Z","v":3784,"vw":30.434412},{"c":30.4602,"h":30.4602,"l":30.4,"n":26,"o":30.41,"t":"2026-10-19T15:15:00Z","v":1837,"vw":30.419072},{"c":30.31,"h":30.4,"l":30.31,"n":68,"o":30.4,"t":"2026-10-19T15:45:00Z","v":1632,"vw":30.366071},{"c":30.01,"h":30.3,"l":30.01,"n":94,"o":30.3,"t":"2026-10-19T16:00:00Z","v":2570,"vw":30.138826},{"c":30.01,"h":30.01,"l":30.01,"n":29,"o":30.01,"t":"2026-10-19T16:15:00Z","v":352,"vw":30.01},{"c":29.9,"h":29.93,"l":29.9,"n":31,"o":29.93,"t":"2026-10-19T16:30:00Z","v":2091,"vw":29.911232},{"c":29.46,"h":29.82,"l":29.46,"n":134,"o":29.82,"t":"2026-10-19T16:45:00Z","v":4153,"vw":29.598812},{"c":29.29,"h":29.47,"l":29.29,"n":150,"o":29.42,"t":"2026-10-19T17:00:00Z","v":5552,"vw":29.380584},{"c":29.3,"h":29.42,"l":29.3,"n":140,"o":29.31,"t":"2026-10-19T17:15:00Z","v":4995,"vw":29.354271},{"c":29.16,"h":29.28,"l":29.16,"n":140,"o":29.28,"t":"2026-10-19T17:30:00Z","v":5230,"vw":29.226752},{"c":29.06,"h":29.205,"l":29.06,"n":217,"o":29.18,"t":"2026-10-19T17:45:00Z","v":7917,"vw":29.139368},{"c":29.12,"h":29.18,"l":29.06,"n":177,"o":29.12,"t":"2026-10-19T18:00:00Z","v":6211,"vw":29.123273},{"c":29.205,"h":29.34,"l":29.17,"n":241,"o":29.19,"t":"2026-10-19T18:15:00Z","v":7641,"vw":29.235953},{"c":29.11,"h":29.191,"l":29.11,"n":170,"o":29.16,"t":"2026-10-19T18:30:00Z","v":4192,"vw":29.172},{"c":29.16,"h":29.16,"l":29.11,"n":171,"o":29.11,"t":"2026-10-19T18:45:00Z","v":4678,"vw":29.1315},{"c":29.211,"h":29.295,"l":29.1435,"n":309,"o":29.1435,"t":"2026-10-19T19:00:00Z","v":10797,"vw":29.213477},{"c":29.31,"h":29.345,"l":29.21,"n":263,"o":29.21,"t":"2026-10-19T19:15:00Z","v":10323,"vw":29.262123},{"c":29.24,"h":29.35,"l":29.24,"n":369,"o":29.31,"t":"2026-10-19T19:30:00Z","v":12408,"vw":29.286154},{"c":29.16,"h":29.27,"l":29.08,"n":930,"o":29.24,"t":"2026-10-19T19:45:00Z","v":29482,"vw":29.16935},{"c":29.16,"h":29.16,"l":29.14,"n":22,"o":29.14,"t":"2026-10-19T20:00:00Z","v":32840,"vw":29.159751},{"c":28.72,"h":29.065,"l":28.72,"n":26,"o":29,"t":"2026-10-20T13:30:00Z","v":4439,"vw":28.959343},{"c":29.12,"h":29.12,"l":29.12,"n":3,"o":29.12,"t":"2026-10-20T13:45:00Z","v":151,"vw":29.12},{"c":29.24,"h":29.24,"l":28.76,"n":84,"o":29.215,"t":"2026-10-20T14:00:00Z","v":4027,"vw":29.175089},{"c":29.69,"h":29.69,"l":29.36,"n":154,"o":29.48,"t":"2026-10-20T14:15:00Z","v":10842,"vw":29.468462},{"c":29.82,"h":29.82,"l":29.66,"n":99,"o":29.73,"t":"2026-10-20T14:30:00Z","v":2768,"vw":29.732972},{"c":29.89,"h":29.96,"l":29.8,"n":95,"o":29.83,"t":"2026-10-20T14:45:00Z","v":2543,"vw":29.89},{"c":29.84,"h":29.9416,"l":29.78,"n":102,"o":29.89,"t":"2026-10-20T15:00:00Z","v":4709,"vw":29.852166},{"c":29.87,"h":29.87,"l":29.84,"n":22,"o":29.84,"t":"2026-10-20T15:15:00Z","v":1250,"vw":29.85497},{"c":29.855,"h":29.875,"l":29.69,"n":164,"o":29.875,"t":"2026-10-20T15:30:00Z","v":5713,"vw":29.749899},{"c":29.83,"h":29.83,"l":29.79,"n":30,"o":29.79,"t":"2026-10-20T15:45:00Z","v":993,"vw":29.80375},{"c":29.885,"h":29.89,"l":29.81,"n":55,"o":29.84,"t":"2026-10-20T16:00:00Z","v":2276,"vw":29.861713},{"c":29.675,"h":29.84,"l":29.61,"n":89,"o":29.81,"t":"2026-10-20T16:15:00Z","v":3670,"vw":29.724805},{"c":29.61,"h":29.61,"l":29.605,"n":8,"o":29.605,"t":"2026-10-20T16:30:00Z","v":329,"vw":29.6075},{"c":29.52,"h":29.61,"l":29.5,"n":57,"o":29.61,"t":"2026-10-20T16:45:00Z","v":1557,"vw":29.5525},{"c":29.51,"h":29.51,"l":29.47,"n":43,"o":29.51,"t":"2026-10-20T17:00:00Z","v":884,"vw":29.494},{"c":29.48,"h":29.51,"l":29.44,"n":128,"o":29.5,"t":"2026-10-20T17:15:00Z","v":4773,"vw":29.476656},{"c":29.52,"h":29.52,"l":29.49,"n":91,"o":29.51,"t":"2026-10-20T17:30:00Z","v":1761,"vw":29.5125},{"c":29.46,"h":29.49,"l":29.46,"n":24,"o":29.49,"t":"2026-10-20T17:45:00Z","v":700,"vw":29.48},{"c":29.45,"h":29.48,"l":29.45,"n":48,"o":29.45,"t":"2026-10-20T18:00:00Z","v":1474,"vw":29.468528},{"c":29.37,"h":29.44,"l":29.37,"n":65,"o":29.42,"t":"2026-10-20T18:15:00Z","v":1778,"vw":29.39625},{"c":29.36,"h":29.39,"l":29.36,"n":43,"o":29.38,"t":"2026-10-20T18:30:00Z","v":786,"vw":29.376667},{"c":29.23,"h":29.335,"l":29.23,"n":111,"o":29.33,"t":"2026-10-20T18:45:00Z","v":2980,"vw":29.288699},{"c":29.255,"h":29.28,"l":29.21,"n":70,"o":29.21,"t":"2026-10-20T19:00:00Z","v":2874,"vw":29.248335},{"c":29.3008,"h":29.335,"l":29.21,"n":169,"o":29.22,"t":"2026-10-20T19:15:00Z","v":7754,"vw":29.260119},{"c":29.27,"h":29.325,"l":29.24,"n":206,"o":29.29,"t":"2026-10-20T19:30:00Z","v":5728,"vw":29.290331},{"c":29.29,"h":29.43,"l":29.26,"n":990,"o":29.33,"t":"2026-10-20T19:45:00Z","v":31702,"vw":29.327816},{"c":29.33,"h":29.4,"l":29.33,"n":12,"o":29.4,"t":"2026-10-20T20:00:00Z","v":38677,"vw":29.330486},{"c":29.54,"h":29.66,"l":29.43,"n":78,"o":29.58,"t":"2026-10-21T13:30:00Z","v":3373,"vw":29.490091},{"c":29.54,"h":29.755,"l":29.54,"n":11,"o":29.54,"t":"2026-10-21T13:45:00Z","v":440,"vw":29.59375},{"c":29.92,"h":29.92,"l":29.555,"n":51,"o":29.555,"t":"2026-10-21T14:00:00Z","v":3407,"vw":29.86127},{"c":29.765,"h":29.94,"l":29.765,"n":61,"o":29.79,"t":"2026-10-21T14:15:00Z","v":2289,"vw":29.882585},{"c":29.885,"h":29.93,"l":29.745,"n":198,"o":29.745,"t":"2026-10-21T14:45:00Z","v":7351,"vw":29.861289},{"c":29.91,"h":29.94,"l":29.87,"n":45,"o":29.885,"t":"2026-10-21T15:00:00Z","v":1241,"vw":29.907857},{"c":30,"h":30.01,"l":29.86,"n":68,"o":29.86,"t":"2026-10-21T15:15:00Z","v":1877,"vw":29.954375},{"c":29.99,"h":29.99,"l":29.99,"n":5,"o":29.99,"t":"2026-10-21T15:30:00Z","v":106,"vw":29.99},{"c":29.865,"h":30.06,"l":29.83,"n":156,"o":30.06,"t":"2026-10-21T15:45:00Z","v":5577,"vw":29.95419},{"c":29.925,"h":29.98,"l":29.85,"n":41,"o":29.85,"t":"2026-10-21T16:00:00Z","v":1602,"vw":29.908966},{"c":29.97,"h":29.97,"l":29.93,"n":58,"o":29.93,"t":"2026-10-21T16:15:00Z","v":2264,"vw":29.94894},{"c":29.96,"h":30.09,"l":29.96,"n":122,"o":29.97,"t":"2026-10-21T16:30:00Z","v":3358,"vw":30.006792},{"c":29.89,"h":29.955,"l":29.89,"n":82,"o":29.955,"t":"2026-10-21T16:45:00Z","v":1995,"vw":29.909286},{"c":30,"h":30.02,"l":29.89,"n":135,"o":29.89,"t":"2026-10-21T17:00:00Z","v":4093,"vw":29.990841},{"c":30.01,"h":30.01,"l":29.96,"n":56,"o":30.01,"t":"2026-10-21T17:15:00Z","v":1727,"vw":29.984286},{"c":30.04,"h":30.065,"l":30.04,"n":67,"o":30.06,"t":"2026-10-21T17:30:00Z","v":1896,"vw":30.051667},{"c":29.99,"h":30.05,"l":29.98,"n":61,"o":30.03,"t":"2026-10-21T17:45:00Z","v":1982,"vw":30.004616},{"c":29.94,"h":29.965,"l":29.925,"n":72,"o":29.94,"t":"2026-10-21T18:00:00Z","v":3109,"vw":29.936239},{"c":29.875,"h":29.925,"l":29.875,"n":76,"o":29.925,"t":"2026-10-21T18:15:00Z","v":1306,"vw":29.902857},{"c":29.885,"h":29.885,"l":29.88,"n":29,"o":29.88,"t":"2026-10-21T18:30:00Z","v":514,"vw":29.881667},{"c":29.735,"h":29.88,"l":29.71,"n":246,"o":29.87,"t":"2026-10-21T18:45:00Z","v":9453,"vw":29.809649},{"c":29.74,"h":29.74,"l":29.62,"n":217,"o":29.7,"t":"2026-10-21T19:00:00Z","v":7400,"vw":29.682396},{"c":29.89,"h":29.92,"l":29.79,"n":167,"o":29.79,"t":"2026-10-21T19:15:00Z","v":4730,"vw":29.846371},{"c":30.02,"h":30.02,"l":29.905,"n":206,"o":29.94,"t":"2026-10-21T19:30:00Z","v":3963,"vw":29.939378},{"c":29.91,"h":30.065,"l":29.835,"n":941,"o":30.02,"t":"2026-10-21T19:45:00Z","v":30583,"vw":29.922973},{"c":29.9,"h":29.97,"l":29.87,"n":23,"o":29.87,"t":"2026-10-21T20:00:00Z","v":26855,"vw":29.900594},{"c":29.9,"h":29.9,"l":29.9,"n":1,"o":29.9,"t":"2026-10-21T20:30:00Z","v":164,"vw":29.9},{"c":30.34,"h":30.39,"l":29.74,"n":50,"o":29.74,"t":"2026-10-22T13:30:00Z","v":1821,"vw":29.91393},{"c":30.28,"h":30.38,"l":30.01,"n":546,"o":30.38,"t":"2026-10-22T13:45:00Z","v":25647,"vw":30.112664},{"c":30.18,"h":30.48,"l":30.18,"n":39,"o":30.44,"t":"2026-10-22T14:00:00Z","v":2315,"vw":30.414444},{"c":30.065,"h":30.21,"l":30.065,"n":25,"o":30.21,"t":"2026-10-22T14:15:00Z","v":1288,"vw":30.166844},{"c":30,"h":30.06,"l":30,"n":36,"o":30.06,"t":"2026-10-22T14:45:00Z","v":709,"vw":30.04},{"c":30.07,"h":30.1,"l":29.96,"n":114,"o":30.005,"t":"2026-10-22T15:00:00Z","v":8937,"vw":30.062528},{"c":29.95,"h":30.1,"l":29.95,"n":59,"o":30.08,"t":"2026-10-22T15:15:00Z","v":1888,"vw":30.024272},{"c":30.07,"h":30.07,"l":29.93,"n":86,"o":29.93,"t":"2026-10-22T15:30:00Z","v":4986,"vw":30.021083},{"c":30.25,"h":30.25,"l":30.12,"n":127,"o":30.15,"t":"2026-10-22T15:45:00Z","v":8480,"vw":30.17737},{"c":30.25,"h":30.305,"l":30.25,"n":52,"o":30.3,"t":"2026-10-22T16:00:00Z","v":1721,"vw":30.295022},{"c":30.265,"h":30.29,"l":30.265,"n":17,"o":30.28,"t":"2026-10-22T16:15:00Z","v":796,"vw":30.279314}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.6483015214156154,"strike":41.31068695220821,"iv":0.9207051110334927,"gamma":0.04129839575577349,"theta":-0.03547999725750907,"vega":0.01959518605537881,"rho":0.003038647594281985,"breakevenPct":38.45566234490618},{"delta":0.2,"premium":1.276022372099456,"strike":49.68029829465941,"iv":1.6196508816349422,"gamma":0.020739238933191885,"theta":-0.06741633314279963,"vega":0.023965459338374587,"rho":0.0037827364973789888,"breakevenPct":68.14492877993355},{"delta":0.25,"premium":1.3,"strike":40.525978319538645,"iv":1.1956982466064887,"gamma":0.031151531132526306,"theta":-0.056438170526042844,"vega":0.027223192276818627,"rho":0.004950924082752342,"breakevenPct":38.016757365248786},{"delta":0.3,"premium":1.336931119690114,"strike":38.522755212395445,"iv":1.0541956124430136,"gamma":0.044375558093018956,"theta":-0.05107201785054344,"vega":0.028339581251956472,"rho":0.0061064998825558214,"breakevenPct":31.52841554887165},{"delta":0.35,"premium":1.376505577399974,"strike":36.93977690400104,"iv":0.932019607160136,"gamma":0.057678760527450794,"theta":-0.046155224044721846,"vega":0.029316627824772876,"rho":0.0072600557154935364,"breakevenPct":26.43551388022114},{"delta":0.4,"premium":1.4160800351098337,"strike":35.35679859560665,"iv":0.8098436018772581,"gamma":0.07098196296188264,"theta":-0.04123843023890025,"vega":0.030293674397589284,"rho":0.008413611548431253,"breakevenPct":21.342612211570625},{"delta":0.45,"premium":1.4556544928196937,"strike":33.773820287212246,"iv":0.6876675965943805,"gamma":0.08428516539631449,"theta":-0.03632163643307867,"vega":0.03127072097040569,"rho":0.009567167381368969,"breakevenPct":16.24971054292011},{"delta":0.5,"premium":1.4952289505295537,"strike":32.19084197881785,"iv":0.5654915913115028,"gamma":0.09758836783074633,"theta":-0.03140484262725708,"vega":0.03224776754322209,"rho":0.010720723214306683,"breakevenPct":11.1568088742696},{"delta":0.55,"premium":1.5348034082394135,"strike":30.60786367042345,"iv":0.443315586028625,"gamma":0.11089157026517818,"theta":-0.02648804882143549,"vega":0.0332248141160385,"rho":0.0118742790472444,"breakevenPct":6.063907205619081},{"delta":0.6,"premium":2.0691011235955044,"strike":29.396394042330808,"iv":0.4192967859942513,"gamma":0.10804849751763786,"theta":-0.023610086229422525,"vega":0.03157993206166711,"rho":0.012667091074319809,"breakevenPct":3.8293851375228978},{"delta":0.65,"premium":2.9117977528089884,"strike":28.41651424091978,"iv":0.4564668931277763,"gamma":0.09514021426704991,"theta":-0.02200308335510844,"vega":0.028300600992944864,"rho":0.013235023845792743,"breakevenPct":3.376710093148887},{"delta":0.7,"premium":3.7544943820224708,"strike":27.436634439508754,"iv":0.4936370002613012,"gamma":0.082231931016462,"theta":-0.02039608048079436,"vega":0.02502126992422263,"rho":0.013802956617265674,"breakevenPct":2.9240350487748765},{"delta":0.75,"premium":4.597191011235955,"strike":26.456754638097728,"iv":0.5308071073948262,"gamma":0.06932364776587406,"theta":-0.018789077606480274,"vega":0.02174193885550039,"rho":0.014370889388738609,"breakevenPct":2.471360004400866},{"delta":0.8,"premium":5.439887640449439,"strike":25.476874836686697,"iv":0.5679772145283511,"gamma":0.05641536451528612,"theta":-0.017182074732166187,"vega":0.018462607786778152,"rho":0.014938822160211543,"breakevenPct":2.0186849600268553},{"delta":0.85,"premium":6.282584269662921,"strike":24.496995035275674,"iv":0.6051473216618761,"gamma":0.04350708126469821,"theta":-0.015575071857852105,"vega":0.01518327671805592,"rho":0.015506754931684475,"breakevenPct":1.5660099156528453},{"delta":0.9,"premium":7.125280898876405,"strike":23.517115233864644,"iv":0.6423174287954011,"gamma":0.030598798014110265,"theta":-0.013968068983538019,"vega":0.01190394564933368,"rho":0.016074687703157408,"breakevenPct":1.1133348712788345}],"put":[{"delta":0.15,"premium":1.3,"strike":21.086378635560813,"iv":1.5891714919725077,"gamma":0.01741904057544256,"theta":-0.053131162578074605,"vega":0.019937520722202166,"rho":-0.0047338349241225425,"breakevenPct":34.709194405012994},{"delta":0.2,"premium":1.2787294428489298,"strike":23.41159530647444,"iv":1.271876517622511,"gamma":0.032863917814571146,"theta":-0.04702776228829461,"vega":0.0230021362242789,"rho":-0.0059682903846707295,"breakevenPct":26.966289841196147},{"delta":0.25,"premium":1.245353532547382,"strike":24.841991462255063,"iv":1.0800883027674284,"gamma":0.051434495796644275,"theta":-0.04137692375414467,"vega":0.025303018502985174,"rho":-0.007198443501213809,"breakevenPct":22.136155981825834},{"delta":0.3,"premium":1.211977622245834,"strike":26.272387618035687,"iv":0.8883000879123458,"gamma":0.0700050737787174,"theta":-0.03572608521999474,"vega":0.027603900781691445,"rho":-0.008428596617756887,"breakevenPct":17.306022122455524},{"delta":0.35,"premium":1.178601711944286,"strike":27.702783773816314,"iv":0.6965118730572631,"gamma":0.08857565176079053,"theta":-0.030075246685844804,"vega":0.02990478306039772,"rho":-0.009658749734299966,"breakevenPct":12.47588826308521},{"delta":0.4,"premium":1.1452258016427381,"strike":29.133179929596942,"iv":0.5047236582021802,"gamma":0.10714622974286368,"theta":-0.024424408151694863,"vega":0.032205665339103996,"rho":-0.010888902850843048,"breakevenPct":7.645754403714889},{"delta":0.45,"premium":1.5055139775478756,"strike":30.43363416244772,"iv":0.40404144838212636,"gamma":0.11458835571208453,"theta":-0.020848228043143298,"vega":0.032862821923838874,"rho":-0.012408466711099827,"breakevenPct":4.543408068306067},{"delta":0.5,"premium":2.4712854941668496,"strike":31.534228483381025,"iv":0.44348674884437594,"gamma":0.10491413163108079,"theta":-0.020463020030816643,"vega":0.030991811578252256,"rho":-0.014373164862449252,"breakevenPct":4.098521731680659},{"delta":0.55,"premium":3.437057010785825,"strike":32.63482280431433,"iv":0.4829320493066256,"gamma":0.09523990755007704,"theta":-0.020077812018489984,"vega":0.02912080123266564,"rho":-0.01633786301379868,"breakevenPct":3.653635395055251},{"delta":0.6,"premium":4.402828527404798,"strike":33.735417125247636,"iv":0.5223773497688752,"gamma":0.08556568346907331,"theta":-0.01969260400616333,"vega":0.027249790887079024,"rho":-0.018302561165148105,"breakevenPct":3.2087490584298437},{"delta":0.65,"premium":5.368600044023773,"strike":34.83601144618094,"iv":0.5618226502311248,"gamma":0.07589145938806957,"theta":-0.019307395993836674,"vega":0.025378780541492403,"rho":-0.020267259316497532,"breakevenPct":2.7638627218044354},{"delta":0.7,"premium":6.334371560642746,"strike":35.936605767114244,"iv":0.6012679506933744,"gamma":0.06621723530706583,"theta":-0.01892218798151002,"vega":0.02350777019590579,"rho":-0.022231957467846956,"breakevenPct":2.318976385179028},{"delta":0.75,"premium":7.300143077261721,"strike":37.03720008804754,"iv":0.6407132511556239,"gamma":0.05654301122606208,"theta":-0.01853697996918336,"vega":0.021636759850319175,"rho":-0.024196655619196383,"breakevenPct":1.8740900485536196},{"delta":0.8,"premium":8.265914593880696,"strike":38.13779440898085,"iv":0.6801585516178736,"gamma":0.046868787145058335,"theta":-0.018151771956856706,"vega":0.019765749504732553,"rho":-0.026161353770545813,"breakevenPct":1.4292037119282113},{"delta":0.85,"premium":9.231686110499668,"strike":39.23838872991415,"iv":0.7196038520801232,"gamma":0.03719456306405461,"theta":-0.017766563944530047,"vega":0.017894739159145943,"rho":-0.028126051921895233,"breakevenPct":0.9843173753028038}]},"raw":{"call":[{"delta":0.15,"premium":0.6483015214156154,"strike":41.31068695220821,"iv":0.9207051110334927,"gamma":0.04129839575577349,"theta":-0.03547999725750907,"vega":0.01959518605537881,"rho":0.003038647594281985,"breakevenPct":38.45566234490618},{"delta":0.2,"premium":1.276022372099456,"strike":49.68029829465941,"iv":1.6196508816349422,"gamma":0.020739238933191885,"theta":-0.06741633314279963,"vega":0.023965459338374587,"rho":0.0037827364973789888,"breakevenPct":68.14492877993355},{"delta":0.25,"premium":1.3,"strike":40.525978319538645,"iv":1.1956982466064887,"gamma":0.031151531132526306,"theta":-0.056438170526042844,"vega":0.027223192276818627,"rho":0.004950924082752342,"breakevenPct":38.016757365248786},{"delta":0.3,"premium":1.336931119690114,"strike":38.522755212395445,"iv":1.0541956124430136,"gamma":0.044375558093018956,"theta":-0.05107201785054344,"vega":0.028339581251956472,"rho":0.0061064998825558214,"breakevenPct":31.52841554887165},{"delta":0.35,"premium":1.376505577399974,"strike":36.93977690400104,"iv":0.932019607160136,"gamma":0.057678760527450794,"theta":-0.046155224044721846,"vega":0.029316627824772876,"rho":0.0072600557154935364,"breakevenPct":26.43551388022114},{"delta":0.4,"premium":1.4160800351098337,"strike":35.35679859560665,"iv":0.8098436018772581,"gamma":0.07098196296188264,"theta":-0.04123843023890025,"vega":0.030293674397589284,"rho":0.008413611548431253,"breakevenPct":21.342612211570625},{"delta":0.45,"premium":1.4556544928196937,"strike":33.773820287212246,"iv":0.6876675965943805,"gamma":0.08428516539631449,"theta":-0.03632163643307867,"vega":0.03127072097040569,"rho":0.009567167381368969,"breakevenPct":16.24971054292011},{"delta":0.5,"premium":1.4952289505295537,"strike":32.19084197881785,"iv":0.5654915913115028,"gamma":0.09758836783074633,"theta":-0.03140484262725708,"vega":0.03224776754322209,"rho":0.010720723214306683,"breakevenPct":11.1568088742696},{"delta":0.55,"premium":1.5348034082394135,"strike":30.60786367042345,"iv":0.443315586028625,"gamma":0.11089157026517818,"theta":-0.02648804882143549,"vega":0.0332248141160385,"rho":0.0118742790472444,"breakevenPct":6.063907205619081},{"delta":0.6,"premium":2.0691011235955044,"strike":29.396394042330808,"iv":0.4192967859942513,"gamma":0.10804849751763786,"theta":-0.023610086229422525,"vega":0.03157993206166711,"rho":0.012667091074319809,"breakevenPct":3.8293851375228978},{"delta":0.65,"premium":2.9117977528089884,"strike":28.41651424091978,"iv":0.4564668931277763,"gamma":0.09514021426704991,"theta":-0.02200308335510844,"vega":0.028300600992944864,"rho":0.013235023845792743,"breakevenPct":3.376710093148887},{"delta":0.7,"premium":3.7544943820224708,"strike":27.436634439508754,"iv":0.4936370002613012,"gamma":0.082231931016462,"theta":-0.02039608048079436,"vega":0.02502126992422263,"rho":0.013802956617265674,"breakevenPct":2.9240350487748765},{"delta":0.75,"premium":4.597191011235955,"strike":26.456754638097728,"iv":0.5308071073948262,"gamma":0.06932364776587406,"theta":-0.018789077606480274,"vega":0.02174193885550039,"rho":0.014370889388738609,"breakevenPct":2.471360004400866},{"delta":0.8,"premium":5.439887640449439,"strike":25.476874836686697,"iv":0.5679772145283511,"gamma":0.05641536451528612,"theta":-0.017182074732166187,"vega":0.018462607786778152,"rho":0.014938822160211543,"breakevenPct":2.0186849600268553},{"delta":0.85,"premium":6.282584269662921,"strike":24.496995035275674,"iv":0.6051473216618761,"gamma":0.04350708126469821,"theta":-0.015575071857852105,"vega":0.01518327671805592,"rho":0.015506754931684475,"breakevenPct":1.5660099156528453},{"delta":0.9,"premium":7.125280898876405,"strike":23.517115233864644,"iv":0.6423174287954011,"gamma":0.030598798014110265,"theta":-0.013968068983538019,"vega":0.01190394564933368,"rho":0.016074687703157408,"breakevenPct":1.1133348712788345}],"put":[{"delta":0.15,"premium":1.3,"strike":21.086378635560813,"iv":1.5891714919725077,"gamma":0.01741904057544256,"theta":-0.053131162578074605,"vega":0.019937520722202166,"rho":-0.0047338349241225425,"breakevenPct":34.709194405012994},{"delta":0.2,"premium":1.2787294428489298,"strike":23.41159530647444,"iv":1.271876517622511,"gamma":0.032863917814571146,"theta":-0.04702776228829461,"vega":0.0230021362242789,"rho":-0.0059682903846707295,"breakevenPct":26.966289841196147},{"delta":0.25,"premium":1.245353532547382,"strike":24.841991462255063,"iv":1.0800883027674284,"gamma":0.051434495796644275,"theta":-0.04137692375414467,"vega":0.025303018502985174,"rho":-0.007198443501213809,"breakevenPct":22.136155981825834},{"delta":0.3,"premium":1.211977622245834,"strike":26.272387618035687,"iv":0.8883000879123458,"gamma":0.0700050737787174,"theta":-0.03572608521999474,"vega":0.027603900781691445,"rho":-0.008428596617756887,"breakevenPct":17.306022122455524},{"delta":0.35,"premium":1.178601711944286,"strike":27.702783773816314,"iv":0.6965118730572631,"gamma":0.08857565176079053,"theta":-0.030075246685844804,"vega":0.02990478306039772,"rho":-0.009658749734299966,"breakevenPct":12.47588826308521},{"delta":0.4,"premium":1.1452258016427381,"strike":29.133179929596942,"iv":0.5047236582021802,"gamma":0.10714622974286368,"theta":-0.024424408151694863,"vega":0.032205665339103996,"rho":-0.010888902850843048,"breakevenPct":7.645754403714889},{"delta":0.45,"premium":1.5055139775478756,"strike":30.43363416244772,"iv":0.40404144838212636,"gamma":0.11458835571208453,"theta":-0.020848228043143298,"vega":0.032862821923838874,"rho":-0.012408466711099827,"breakevenPct":4.543408068306067},{"delta":0.5,"premium":2.4712854941668496,"strike":31.534228483381025,"iv":0.44348674884437594,"gamma":0.10491413163108079,"theta":-0.020463020030816643,"vega":0.030991811578252256,"rho":-0.014373164862449252,"breakevenPct":4.098521731680659},{"delta":0.55,"premium":3.437057010785825,"strike":32.63482280431433,"iv":0.4829320493066256,"gamma":0.09523990755007704,"theta":-0.020077812018489984,"vega":0.02912080123266564,"rho":-0.01633786301379868,"breakevenPct":3.653635395055251},{"delta":0.6,"premium":4.402828527404798,"strike":33.735417125247636,"iv":0.5223773497688752,"gamma":0.08556568346907331,"theta":-0.01969260400616333,"vega":0.027249790887079024,"rho":-0.018302561165148105,"breakevenPct":3.2087490584298437},{"delta":0.65,"premium":5.368600044023773,"strike":34.83601144618094,"iv":0.5618226502311248,"gamma":0.07589145938806957,"theta":-0.019307395993836674,"vega":0.025378780541492403,"rho":-0.020267259316497532,"breakevenPct":2.7638627218044354},{"delta":0.7,"premium":6.334371560642746,"strike":35.936605767114244,"iv":0.6012679506933744,"gamma":0.06621723530706583,"theta":-0.01892218798151002,"vega":0.02350777019590579,"rho":-0.022231957467846956,"breakevenPct":2.318976385179028},{"delta":0.75,"premium":7.300143077261721,"strike":37.03720008804754,"iv":0.6407132511556239,"gamma":0.05654301122606208,"theta":-0.01853697996918336,"vega":0.021636759850319175,"rho":-0.024196655619196383,"breakevenPct":1.8740900485536196},{"delta":0.8,"premium":8.265914593880696,"strike":38.13779440898085,"iv":0.6801585516178736,"gamma":0.046868787145058335,"theta":-0.018151771956856706,"vega":0.019765749504732553,"rho":-0.026161353770545813,"breakevenPct":1.4292037119282113},{"delta":0.85,"premium":9.231686110499668,"strike":39.23838872991415,"iv":0.7196038520801232,"gamma":0.03719456306405461,"theta":-0.017766563944530047,"vega":0.017894739159145943,"rho":-0.028126051921895233,"breakevenPct":0.9843173753028038}]}},"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"}}