{"symbol":"DISK","url":"https://intraalpha.com/companies/DISK","capturedAt":"2026-10-22T23:50:18.073Z","state":"ready","quote":{"symbol":"DISK","last_price":27.88,"prev_close":30.3,"regular_close":27.83,"change":-2.42,"change_pct":-7.9868,"regular_change":-2.47,"regular_change_pct":-8.1518,"extended_change":0.05,"extended_change_pct":0.1797,"bid":27,"ask":30,"bid_size":200,"ask_size":200,"volume":204014,"vwap":28.36964,"open":28.92,"high":29.3295,"low":27.65,"close":27.83,"trade_count":2151,"last_trade_at":"2026-10-22T23:40:02.252853297Z","last_quote_at":"2026-10-22T23:40:02.264933023Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:16.916282557-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":88500000,"net_expense_ratio":0.0075,"portfolio_turnover":null,"dividend_yield":-0.0058,"inception_date":"2026-06-29","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:44:11.352345+00:00"},"optionObservedAt":"2026-10-22T19:49:50.198Z","bars":[{"c":29.3,"h":30,"l":29.3,"n":46,"o":29.8,"t":"2026-10-15T08:00:00Z","v":2676,"vw":29.497675},{"c":29.28,"h":29.36,"l":29.28,"n":9,"o":29.36,"t":"2026-10-15T08:10:00Z","v":689,"vw":29.346885},{"c":29.05,"h":29.26,"l":29.05,"n":11,"o":29.26,"t":"2026-10-15T08:15:00Z","v":966,"vw":29.189073},{"c":29.9,"h":29.9,"l":29.9,"n":1,"o":29.9,"t":"2026-10-15T09:05:00Z","v":100,"vw":29.9},{"c":29.42,"h":29.42,"l":29.42,"n":1,"o":29.42,"t":"2026-10-15T10:00:00Z","v":210,"vw":29.42},{"c":29.03,"h":29.21,"l":29.01,"n":30,"o":29.0651,"t":"2026-10-15T11:10:00Z","v":2772,"vw":29.036282},{"c":29.05,"h":29.05,"l":29.05,"n":3,"o":29.05,"t":"2026-10-15T11:15:00Z","v":900,"vw":29.05},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-10-15T12:10:00Z","v":101,"vw":29.5},{"c":29.18,"h":29.18,"l":29.18,"n":6,"o":29.18,"t":"2026-10-15T12:30:00Z","v":3493,"vw":29.18},{"c":29.18,"h":29.18,"l":29.18,"n":2,"o":29.18,"t":"2026-10-15T12:35:00Z","v":822,"vw":29.18},{"c":29.36,"h":29.36,"l":29.36,"n":2,"o":29.36,"t":"2026-10-15T12:55:00Z","v":164,"vw":29.36},{"c":29.2,"h":29.2,"l":29.2,"n":6,"o":29.2,"t":"2026-10-15T13:25:00Z","v":260,"vw":29.2},{"c":28.84,"h":29.22,"l":28.84,"n":162,"o":29.18,"t":"2026-10-15T13:30:00Z","v":17107,"vw":29.071467},{"c":29.01,"h":29.01,"l":28.7,"n":123,"o":28.9224,"t":"2026-10-15T13:35:00Z","v":14485,"vw":28.824347},{"c":29.16,"h":29.34,"l":29,"n":79,"o":29.06,"t":"2026-10-15T13:40:00Z","v":5526,"vw":29.181676},{"c":29.06,"h":29.245,"l":29.06,"n":30,"o":29.245,"t":"2026-10-15T13:45:00Z","v":1487,"vw":29.165638},{"c":28.75,"h":29.085,"l":28.75,"n":42,"o":29.085,"t":"2026-10-15T13:50:00Z","v":3436,"vw":28.825316},{"c":28.85,"h":28.85,"l":28.7444,"n":31,"o":28.75,"t":"2026-10-15T13:55:00Z","v":4041,"vw":28.757075},{"c":29.06,"h":29.07,"l":28.94,"n":15,"o":28.94,"t":"2026-10-15T14:00:00Z","v":1338,"vw":29.056538},{"c":29.0705,"h":29.14,"l":29.07,"n":25,"o":29.09,"t":"2026-10-15T14:05:00Z","v":1319,"vw":29.083486},{"c":29.095,"h":29.26,"l":29.095,"n":35,"o":29.26,"t":"2026-10-15T14:10:00Z","v":3256,"vw":29.213871},{"c":29.27,"h":29.2778,"l":29.05,"n":38,"o":29.06,"t":"2026-10-15T14:15:00Z","v":4643,"vw":29.180438},{"c":29.23,"h":29.39,"l":29.23,"n":24,"o":29.39,"t":"2026-10-15T14:20:00Z","v":1767,"vw":29.346548},{"c":29.28,"h":29.3277,"l":29.17,"n":26,"o":29.27,"t":"2026-10-15T14:25:00Z","v":2287,"vw":29.253623},{"c":29.33,"h":29.33,"l":29.2,"n":15,"o":29.27,"t":"2026-10-15T14:30:00Z","v":599,"vw":29.259},{"c":29.315,"h":29.33,"l":29.315,"n":7,"o":29.33,"t":"2026-10-15T14:35:00Z","v":555,"vw":29.320455},{"c":29.6913,"h":29.73,"l":29.5,"n":29,"o":29.5,"t":"2026-10-15T14:40:00Z","v":3069,"vw":29.641253},{"c":29.705,"h":29.87,"l":29.66,"n":27,"o":29.7802,"t":"2026-10-15T14:45:00Z","v":3448,"vw":29.813274},{"c":29.66,"h":29.6736,"l":29.5601,"n":22,"o":29.65,"t":"2026-10-15T14:50:00Z","v":1929,"vw":29.656546},{"c":29.875,"h":29.9,"l":29.73,"n":18,"o":29.73,"t":"2026-10-15T14:55:00Z","v":5815,"vw":29.832102},{"c":29.915,"h":29.915,"l":29.915,"n":3,"o":29.915,"t":"2026-10-15T15:00:00Z","v":140,"vw":29.915},{"c":29.905,"h":29.9779,"l":29.905,"n":14,"o":29.945,"t":"2026-10-15T15:05:00Z","v":1940,"vw":29.946},{"c":29.97,"h":30.0299,"l":29.8501,"n":26,"o":29.935,"t":"2026-10-15T15:10:00Z","v":6699,"vw":29.96724},{"c":30.065,"h":30.11,"l":30.03,"n":24,"o":30.03,"t":"2026-10-15T15:15:00Z","v":6143,"vw":30.075063},{"c":29.965,"h":30.05,"l":29.965,"n":11,"o":30.05,"t":"2026-10-15T15:20:00Z","v":1214,"vw":30.00125},{"c":29.99,"h":30.06,"l":29.9201,"n":41,"o":30.05,"t":"2026-10-15T15:25:00Z","v":8620,"vw":30.005636},{"c":29.97,"h":29.99,"l":29.92,"n":14,"o":29.99,"t":"2026-10-15T15:30:00Z","v":1607,"vw":29.953074},{"c":30.03,"h":30.04,"l":29.97,"n":11,"o":29.97,"t":"2026-10-15T15:35:00Z","v":853,"vw":30.001811},{"c":30.02,"h":30.1,"l":29.94,"n":8,"o":29.94,"t":"2026-10-15T15:40:00Z","v":858,"vw":30.028125},{"c":30.03,"h":30.03,"l":30,"n":9,"o":30,"t":"2026-10-15T15:45:00Z","v":276,"vw":30.015},{"c":29.95,"h":30.06,"l":29.95,"n":6,"o":30.06,"t":"2026-10-15T15:50:00Z","v":1192,"vw":30.038696},{"c":30.08,"h":30.08,"l":29.975,"n":15,"o":29.975,"t":"2026-10-15T15:55:00Z","v":875,"vw":30.036711},{"c":30.1,"h":30.12,"l":30.1,"n":13,"o":30.12,"t":"2026-10-15T16:00:00Z","v":1453,"vw":30.101429},{"c":30.05,"h":30.05,"l":30.02,"n":9,"o":30.05,"t":"2026-10-15T16:05:00Z","v":836,"vw":30.0425},{"c":29.97,"h":29.97,"l":29.97,"n":1,"o":29.97,"t":"2026-10-15T16:10:00Z","v":233,"vw":29.97},{"c":29.9687,"h":29.9687,"l":29.875,"n":8,"o":29.875,"t":"2026-10-15T16:15:00Z","v":732,"vw":29.942643},{"c":29.896,"h":29.896,"l":29.896,"n":2,"o":29.896,"t":"2026-10-15T16:20:00Z","v":170,"vw":29.896},{"c":29.84,"h":29.97,"l":29.83,"n":51,"o":29.97,"t":"2026-10-15T16:25:00Z","v":12215,"vw":29.932543},{"c":29.9,"h":29.9439,"l":29.9,"n":3,"o":29.9439,"t":"2026-10-15T16:40:00Z","v":602,"vw":29.936583},{"c":29.85,"h":29.87,"l":29.85,"n":11,"o":29.86,"t":"2026-10-15T16:50:00Z","v":491,"vw":29.8575},{"c":29.885,"h":29.896,"l":29.885,"n":3,"o":29.896,"t":"2026-10-15T16:55:00Z","v":717,"vw":29.892927},{"c":29.8544,"h":29.8544,"l":29.8544,"n":3,"o":29.8544,"t":"2026-10-15T17:05:00Z","v":411,"vw":29.8544},{"c":29.8902,"h":29.97,"l":29.8902,"n":17,"o":29.92,"t":"2026-10-15T17:10:00Z","v":1673,"vw":29.929104},{"c":29.85,"h":29.85,"l":29.85,"n":1,"o":29.85,"t":"2026-10-15T17:15:00Z","v":350,"vw":29.85},{"c":29.94,"h":29.94,"l":29.94,"n":1,"o":29.94,"t":"2026-10-15T17:20:00Z","v":200,"vw":29.94},{"c":29.9,"h":29.94,"l":29.9,"n":3,"o":29.94,"t":"2026-10-15T17:25:00Z","v":768,"vw":29.910667},{"c":29.86,"h":29.86,"l":29.86,"n":1,"o":29.86,"t":"2026-10-15T17:30:00Z","v":100,"vw":29.86},{"c":30.045,"h":30.045,"l":29.965,"n":8,"o":29.97,"t":"2026-10-15T17:35:00Z","v":3202,"vw":29.980156},{"c":30.11,"h":30.14,"l":30.06,"n":6,"o":30.14,"t":"2026-10-15T17:40:00Z","v":882,"vw":30.0825},{"c":30.11,"h":30.11,"l":30.11,"n":15,"o":30.11,"t":"2026-10-15T17:45:00Z","v":2134,"vw":30.11},{"c":30.055,"h":30.055,"l":30.055,"n":8,"o":30.055,"t":"2026-10-15T17:50:00Z","v":926,"vw":30.055},{"c":29.8,"h":29.9,"l":29.8,"n":8,"o":29.9,"t":"2026-10-15T18:10:00Z","v":2249,"vw":29.809091},{"c":29.8547,"h":29.94,"l":29.8547,"n":8,"o":29.93,"t":"2026-10-15T18:15:00Z","v":1151,"vw":29.920613},{"c":29.905,"h":29.905,"l":29.82,"n":8,"o":29.82,"t":"2026-10-15T18:20:00Z","v":3163,"vw":29.822742},{"c":30.01,"h":30.01,"l":30.01,"n":5,"o":30.01,"t":"2026-10-15T18:25:00Z","v":939,"vw":30.01},{"c":30.025,"h":30.025,"l":29.9,"n":11,"o":30,"t":"2026-10-15T18:30:00Z","v":9690,"vw":29.965079},{"c":30.05,"h":30.0999,"l":30.05,"n":9,"o":30.0999,"t":"2026-10-15T18:55:00Z","v":2171,"vw":30.096392},{"c":30.2395,"h":30.2395,"l":30.15,"n":8,"o":30.22,"t":"2026-10-15T19:00:00Z","v":3210,"vw":30.218891},{"c":30.18,"h":30.18,"l":30.18,"n":7,"o":30.18,"t":"2026-10-15T19:05:00Z","v":545,"vw":30.18},{"c":30.31,"h":30.31,"l":30.23,"n":13,"o":30.23,"t":"2026-10-15T19:10:00Z","v":1043,"vw":30.259759},{"c":30.39,"h":30.39,"l":30.32,"n":6,"o":30.32,"t":"2026-10-15T19:15:00Z","v":788,"vw":30.34},{"c":30.46,"h":30.46,"l":30.385,"n":8,"o":30.385,"t":"2026-10-15T19:20:00Z","v":597,"vw":30.406313},{"c":30.41,"h":30.46,"l":30.41,"n":15,"o":30.46,"t":"2026-10-15T19:25:00Z","v":671,"vw":30.451667},{"c":30.38,"h":30.45,"l":30.305,"n":45,"o":30.37,"t":"2026-10-15T19:30:00Z","v":9104,"vw":30.434176},{"c":30.42,"h":30.44,"l":30.27,"n":9,"o":30.27,"t":"2026-10-15T19:35:00Z","v":1054,"vw":30.376337},{"c":30.5,"h":30.5,"l":30.43,"n":5,"o":30.43,"t":"2026-10-15T19:40:00Z","v":742,"vw":30.463252},{"c":30.53,"h":30.53,"l":30.52,"n":9,"o":30.53,"t":"2026-10-15T19:45:00Z","v":3080,"vw":30.525178},{"c":30.54,"h":30.62,"l":30.46,"n":42,"o":30.51,"t":"2026-10-15T19:50:00Z","v":16367,"vw":30.555367},{"c":30.565,"h":30.595,"l":30.51,"n":25,"o":30.595,"t":"2026-10-15T19:55:00Z","v":4169,"vw":30.582564},{"c":30.51,"h":30.51,"l":30.51,"n":3,"o":30.51,"t":"2026-10-15T20:00:00Z","v":723,"vw":30.51},{"c":30.8,"h":30.8,"l":30.8,"n":4,"o":30.8,"t":"2026-10-15T20:10:00Z","v":503,"vw":30.8},{"c":30.09,"h":30.26,"l":30.09,"n":7,"o":30.26,"t":"2026-10-15T20:15:00Z","v":500,"vw":30.205385},{"c":30.5,"h":30.52,"l":30.5,"n":5,"o":30.52,"t":"2026-10-15T21:00:00Z","v":644,"vw":30.512},{"c":30.51,"h":30.51,"l":30.51,"n":2,"o":30.51,"t":"2026-10-15T21:10:00Z","v":167,"vw":30.51},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-10-15T21:50:00Z","v":200,"vw":31},{"c":30.7,"h":30.7,"l":30.7,"n":1,"o":30.7,"t":"2026-10-15T23:05:00Z","v":100,"vw":30.7},{"c":30.3,"h":30.3,"l":30.29,"n":9,"o":30.29,"t":"2026-10-16T09:35:00Z","v":460,"vw":30.29429},{"c":30.0519,"h":30.0519,"l":30.0519,"n":1,"o":30.0519,"t":"2026-10-16T11:10:00Z","v":100,"vw":30.0519},{"c":30,"h":30,"l":30,"n":7,"o":30,"t":"2026-10-16T12:40:00Z","v":295,"vw":30},{"c":29.97,"h":29.97,"l":29.96,"n":3,"o":29.96,"t":"2026-10-16T13:25:00Z","v":800,"vw":29.96625},{"c":29.64,"h":29.97,"l":29.64,"n":55,"o":29.97,"t":"2026-10-16T13:30:00Z","v":12793,"vw":29.831602},{"c":29.73,"h":29.73,"l":29.6,"n":7,"o":29.6,"t":"2026-10-16T13:35:00Z","v":733,"vw":29.686667},{"c":29.68,"h":29.7351,"l":29.65,"n":15,"o":29.71,"t":"2026-10-16T13:40:00Z","v":1836,"vw":29.720489},{"c":29.6,"h":29.6,"l":29.55,"n":6,"o":29.6,"t":"2026-10-16T13:45:00Z","v":786,"vw":29.592153},{"c":29.5,"h":29.62,"l":29.5,"n":44,"o":29.62,"t":"2026-10-16T13:50:00Z","v":3473,"vw":29.552132},{"c":29.4,"h":29.4,"l":29.25,"n":61,"o":29.36,"t":"2026-10-16T13:55:00Z","v":10892,"vw":29.355316},{"c":29.3401,"h":29.46,"l":29.32,"n":62,"o":29.32,"t":"2026-10-16T14:00:00Z","v":3416,"vw":29.398432},{"c":29.435,"h":29.4512,"l":29.435,"n":7,"o":29.4512,"t":"2026-10-16T14:05:00Z","v":374,"vw":29.439629},{"c":29.43,"h":29.43,"l":29.33,"n":32,"o":29.33,"t":"2026-10-16T14:10:00Z","v":2206,"vw":29.36875},{"c":29.4393,"h":29.46,"l":29.43,"n":11,"o":29.43,"t":"2026-10-16T14:15:00Z","v":571,"vw":29.44986},{"c":29.44,"h":29.44,"l":29.38,"n":23,"o":29.4,"t":"2026-10-16T14:20:00Z","v":1647,"vw":29.4025},{"c":29.415,"h":29.415,"l":29.415,"n":4,"o":29.415,"t":"2026-10-16T14:25:00Z","v":225,"vw":29.415},{"c":29.5,"h":29.5,"l":29.5,"n":12,"o":29.5,"t":"2026-10-16T14:30:00Z","v":583,"vw":29.5},{"c":29.685,"h":29.685,"l":29.685,"n":2,"o":29.685,"t":"2026-10-16T14:35:00Z","v":195,"vw":29.685},{"c":29.7584,"h":29.7584,"l":29.7,"n":2,"o":29.7,"t":"2026-10-16T14:40:00Z","v":200,"vw":29.7292},{"c":29.62,"h":29.6421,"l":29.58,"n":8,"o":29.6421,"t":"2026-10-16T14:55:00Z","v":1391,"vw":29.630846},{"c":29.558,"h":29.67,"l":29.55,"n":11,"o":29.67,"t":"2026-10-16T15:00:00Z","v":1288,"vw":29.571821},{"c":29.37,"h":29.37,"l":29.37,"n":6,"o":29.37,"t":"2026-10-16T15:05:00Z","v":225,"vw":29.37},{"c":29.3207,"h":29.39,"l":29.3,"n":18,"o":29.3,"t":"2026-10-16T15:10:00Z","v":1502,"vw":29.338114},{"c":29.36,"h":29.36,"l":29.36,"n":4,"o":29.36,"t":"2026-10-16T15:15:00Z","v":209,"vw":29.36},{"c":29.41,"h":29.41,"l":29.39,"n":28,"o":29.39,"t":"2026-10-16T15:20:00Z","v":2185,"vw":29.395079},{"c":29.31,"h":29.31,"l":29.31,"n":3,"o":29.31,"t":"2026-10-16T15:25:00Z","v":270,"vw":29.31},{"c":29.45,"h":29.45,"l":29.445,"n":9,"o":29.445,"t":"2026-10-16T15:30:00Z","v":911,"vw":29.448333},{"c":29.4734,"h":29.4734,"l":29.45,"n":6,"o":29.45,"t":"2026-10-16T15:35:00Z","v":476,"vw":29.466443},{"c":29.54,"h":29.54,"l":29.431,"n":5,"o":29.431,"t":"2026-10-16T15:40:00Z","v":429,"vw":29.487343},{"c":29.44,"h":29.44,"l":29.44,"n":1,"o":29.44,"t":"2026-10-16T15:45:00Z","v":400,"vw":29.44},{"c":29.33,"h":29.33,"l":29.33,"n":6,"o":29.33,"t":"2026-10-16T15:55:00Z","v":1763,"vw":29.33},{"c":29.2314,"h":29.3068,"l":29.2314,"n":20,"o":29.3068,"t":"2026-10-16T16:00:00Z","v":806,"vw":29.262691},{"c":29.285,"h":29.3136,"l":29.2838,"n":6,"o":29.285,"t":"2026-10-16T16:05:00Z","v":1007,"vw":29.287624},{"c":29.2801,"h":29.3751,"l":29.2801,"n":7,"o":29.3751,"t":"2026-10-16T16:15:00Z","v":1336,"vw":29.293959},{"c":29.36,"h":29.36,"l":29.36,"n":2,"o":29.36,"t":"2026-10-16T16:25:00Z","v":270,"vw":29.36},{"c":29.28,"h":29.31,"l":29.28,"n":4,"o":29.31,"t":"2026-10-16T16:30:00Z","v":1945,"vw":29.299817},{"c":29.28,"h":29.28,"l":29.28,"n":4,"o":29.28,"t":"2026-10-16T16:35:00Z","v":206,"vw":29.28},{"c":29.22,"h":29.2701,"l":29.2,"n":13,"o":29.2701,"t":"2026-10-16T16:45:00Z","v":1127,"vw":29.229988},{"c":29.225,"h":29.2783,"l":29.225,"n":3,"o":29.2783,"t":"2026-10-16T16:50:00Z","v":225,"vw":29.254505},{"c":29.15,"h":29.1501,"l":29.15,"n":6,"o":29.15,"t":"2026-10-16T17:00:00Z","v":826,"vw":29.150025},{"c":29.08,"h":29.08,"l":29.01,"n":6,"o":29.01,"t":"2026-10-16T17:05:00Z","v":609,"vw":29.068333},{"c":28.99,"h":29.035,"l":28.99,"n":62,"o":29.035,"t":"2026-10-16T17:15:00Z","v":5565,"vw":29.012895},{"c":29,"h":29,"l":28.955,"n":16,"o":28.965,"t":"2026-10-16T17:20:00Z","v":1261,"vw":28.980818},{"c":29.065,"h":29.065,"l":29.065,"n":6,"o":29.065,"t":"2026-10-16T17:25:00Z","v":1660,"vw":29.065},{"c":29.145,"h":29.145,"l":29.145,"n":3,"o":29.145,"t":"2026-10-16T17:30:00Z","v":803,"vw":29.145},{"c":29.17,"h":29.17,"l":29.12,"n":9,"o":29.16,"t":"2026-10-16T17:35:00Z","v":818,"vw":29.134589},{"c":29.2,"h":29.2,"l":29.16,"n":12,"o":29.16,"t":"2026-10-16T17:40:00Z","v":1127,"vw":29.18529},{"c":29.1567,"h":29.32,"l":29.1567,"n":18,"o":29.32,"t":"2026-10-16T17:45:00Z","v":685,"vw":29.227014},{"c":29.03,"h":29.075,"l":28.96,"n":52,"o":29.0643,"t":"2026-10-16T18:00:00Z","v":7942,"vw":29.029569},{"c":29.02,"h":29.02,"l":29.02,"n":4,"o":29.02,"t":"2026-10-16T18:05:00Z","v":149,"vw":29.02},{"c":29.1164,"h":29.1164,"l":29.1164,"n":2,"o":29.1164,"t":"2026-10-16T18:10:00Z","v":591,"vw":29.1164},{"c":29,"h":29.085,"l":29,"n":14,"o":29.085,"t":"2026-10-16T18:15:00Z","v":841,"vw":29.023472},{"c":28.983,"h":28.983,"l":28.975,"n":4,"o":28.975,"t":"2026-10-16T18:20:00Z","v":577,"vw":28.9766},{"c":29.0059,"h":29.02,"l":28.9618,"n":10,"o":28.9618,"t":"2026-10-16T18:25:00Z","v":849,"vw":29.002542},{"c":28.95,"h":29,"l":28.95,"n":13,"o":29,"t":"2026-10-16T18:30:00Z","v":1821,"vw":28.96242},{"c":28.99,"h":29,"l":28.96,"n":11,"o":29,"t":"2026-10-16T18:35:00Z","v":748,"vw":28.9728},{"c":28.95,"h":29.05,"l":28.82,"n":44,"o":29.05,"t":"2026-10-16T18:40:00Z","v":5544,"vw":28.952698},{"c":28.905,"h":28.95,"l":28.89,"n":15,"o":28.95,"t":"2026-10-16T18:45:00Z","v":949,"vw":28.910062},{"c":28.84,"h":28.86,"l":28.8001,"n":14,"o":28.86,"t":"2026-10-16T18:50:00Z","v":1612,"vw":28.823801},{"c":28.8,"h":28.8,"l":28.76,"n":9,"o":28.76,"t":"2026-10-16T19:00:00Z","v":835,"vw":28.785},{"c":28.87,"h":28.87,"l":28.7,"n":35,"o":28.7,"t":"2026-10-16T19:10:00Z","v":8809,"vw":28.735784},{"c":28.8999,"h":28.8999,"l":28.81,"n":10,"o":28.88,"t":"2026-10-16T19:15:00Z","v":537,"vw":28.871087},{"c":28.91,"h":28.91,"l":28.8121,"n":9,"o":28.8121,"t":"2026-10-16T19:20:00Z","v":1322,"vw":28.901435},{"c":28.95,"h":29.01,"l":28.95,"n":11,"o":29.01,"t":"2026-10-16T19:25:00Z","v":357,"vw":28.979126},{"c":28.85,"h":28.88,"l":28.85,"n":11,"o":28.88,"t":"2026-10-16T19:30:00Z","v":734,"vw":28.875595},{"c":28.68,"h":28.75,"l":28.68,"n":13,"o":28.75,"t":"2026-10-16T19:35:00Z","v":511,"vw":28.705463},{"c":28.64,"h":28.7189,"l":28.64,"n":34,"o":28.672,"t":"2026-10-16T19:40:00Z","v":4054,"vw":28.667786},{"c":28.5606,"h":28.5606,"l":28.5606,"n":3,"o":28.5606,"t":"2026-10-16T19:45:00Z","v":253,"vw":28.5606},{"c":28.72,"h":28.72,"l":28.6,"n":28,"o":28.63,"t":"2026-10-16T19:50:00Z","v":4788,"vw":28.63028},{"c":28.65,"h":28.7303,"l":28.65,"n":53,"o":28.7303,"t":"2026-10-16T19:55:00Z","v":6254,"vw":28.69479},{"c":28.7,"h":28.7,"l":28.7,"n":5,"o":28.7,"t":"2026-10-16T20:00:00Z","v":619,"vw":28.7},{"c":28.55,"h":28.72,"l":28.5,"n":12,"o":28.56,"t":"2026-10-16T20:05:00Z","v":1366,"vw":28.540891},{"c":29.9,"h":29.9,"l":29.9,"n":1,"o":29.9,"t":"2026-10-19T09:35:00Z","v":100,"vw":29.9},{"c":30.1,"h":30.1,"l":30.1,"n":1,"o":30.1,"t":"2026-10-19T11:00:00Z","v":200,"vw":30.1},{"c":30.5,"h":30.5,"l":30.5,"n":1,"o":30.5,"t":"2026-10-19T11:10:00Z","v":100,"vw":30.5},{"c":30,"h":30,"l":30,"n":4,"o":30,"t":"2026-10-19T11:15:00Z","v":401,"vw":30},{"c":30.03,"h":30.03,"l":30.03,"n":1,"o":30.03,"t":"2026-10-19T12:30:00Z","v":250,"vw":30.03},{"c":30.45,"h":30.45,"l":30.45,"n":1,"o":30.45,"t":"2026-10-19T12:40:00Z","v":100,"vw":30.45},{"c":30.4009,"h":30.4009,"l":30.4009,"n":1,"o":30.4009,"t":"2026-10-19T12:45:00Z","v":100,"vw":30.4009},{"c":30.3009,"h":30.3009,"l":30.3009,"n":1,"o":30.3009,"t":"2026-10-19T12:50:00Z","v":400,"vw":30.3009},{"c":30.3864,"h":30.3864,"l":30.3864,"n":1,"o":30.3864,"t":"2026-10-19T13:00:00Z","v":147,"vw":30.3864},{"c":30.28,"h":30.28,"l":30.28,"n":1,"o":30.28,"t":"2026-10-19T13:10:00Z","v":200,"vw":30.28},{"c":30.44,"h":30.44,"l":30.44,"n":1,"o":30.44,"t":"2026-10-19T13:15:00Z","v":100,"vw":30.44},{"c":30.065,"h":30.23,"l":29.96,"n":66,"o":30.02,"t":"2026-10-19T13:30:00Z","v":8247,"vw":30.043217},{"c":30.11,"h":30.11,"l":29.98,"n":27,"o":30.05,"t":"2026-10-19T13:35:00Z","v":1946,"vw":30.057793},{"c":30.07,"h":30.09,"l":29.905,"n":24,"o":29.99,"t":"2026-10-19T13:40:00Z","v":1234,"vw":30.0475},{"c":30.08,"h":30.1394,"l":30.01,"n":31,"o":30.01,"t":"2026-10-19T13:45:00Z","v":2027,"vw":30.090742},{"c":30.155,"h":30.31,"l":30.14,"n":38,"o":30.2,"t":"2026-10-19T13:50:00Z","v":5275,"vw":30.196884},{"c":29.95,"h":29.95,"l":29.95,"n":11,"o":29.95,"t":"2026-10-19T13:55:00Z","v":464,"vw":29.95},{"c":29.72,"h":29.96,"l":29.72,"n":33,"o":29.96,"t":"2026-10-19T14:00:00Z","v":1534,"vw":29.814877},{"c":29.84,"h":29.84,"l":29.74,"n":9,"o":29.74,"t":"2026-10-19T14:05:00Z","v":344,"vw":29.809697},{"c":29.84,"h":29.91,"l":29.84,"n":17,"o":29.91,"t":"2026-10-19T14:10:00Z","v":10069,"vw":29.842737},{"c":30.19,"h":30.19,"l":30.05,"n":15,"o":30.06,"t":"2026-10-19T14:15:00Z","v":863,"vw":30.115},{"c":30.15,"h":30.19,"l":30.15,"n":20,"o":30.15,"t":"2026-10-19T14:20:00Z","v":3087,"vw":30.16255},{"c":30.14,"h":30.15,"l":30.13,"n":6,"o":30.15,"t":"2026-10-19T14:25:00Z","v":438,"vw":30.141429},{"c":29.99,"h":30.02,"l":29.98,"n":16,"o":30.02,"t":"2026-10-19T14:30:00Z","v":2084,"vw":30.004211},{"c":29.97,"h":30.04,"l":29.97,"n":23,"o":30.01,"t":"2026-10-19T14:35:00Z","v":1924,"vw":30.028049},{"c":30.055,"h":30.06,"l":30.05,"n":16,"o":30.05,"t":"2026-10-19T14:40:00Z","v":1523,"vw":30.055192},{"c":30.06,"h":30.14,"l":30.05,"n":14,"o":30.14,"t":"2026-10-19T14:45:00Z","v":3410,"vw":30.072259},{"c":30.05,"h":30.08,"l":30.05,"n":3,"o":30.08,"t":"2026-10-19T14:50:00Z","v":1656,"vw":30.073651},{"c":30.04,"h":30.0999,"l":30.04,"n":6,"o":30.065,"t":"2026-10-19T14:55:00Z","v":1312,"vw":30.070797},{"c":30.065,"h":30.09,"l":30.05,"n":6,"o":30.05,"t":"2026-10-19T15:00:00Z","v":786,"vw":30.06853},{"c":30.13,"h":30.15,"l":30.085,"n":6,"o":30.085,"t":"2026-10-19T15:05:00Z","v":439,"vw":30.111066},{"c":30.15,"h":30.15,"l":30.075,"n":33,"o":30.11,"t":"2026-10-19T15:10:00Z","v":12119,"vw":30.138824},{"c":30.25,"h":30.25,"l":30.12,"n":31,"o":30.12,"t":"2026-10-19T15:15:00Z","v":3738,"vw":30.176303},{"c":30.29,"h":30.29,"l":30.19,"n":16,"o":30.235,"t":"2026-10-19T15:20:00Z","v":1126,"vw":30.237919},{"c":30.27,"h":30.28,"l":30.26,"n":12,"o":30.28,"t":"2026-10-19T15:25:00Z","v":1401,"vw":30.270833},{"c":30.29,"h":30.29,"l":30.265,"n":8,"o":30.265,"t":"2026-10-19T15:30:00Z","v":730,"vw":30.285747},{"c":30.3168,"h":30.34,"l":30.3168,"n":7,"o":30.34,"t":"2026-10-19T15:35:00Z","v":374,"vw":30.330645},{"c":30.3011,"h":30.35,"l":30.3011,"n":18,"o":30.33,"t":"2026-10-19T15:45:00Z","v":1457,"vw":30.334521},{"c":30.39,"h":30.39,"l":30.3032,"n":11,"o":30.3032,"t":"2026-10-19T15:50:00Z","v":803,"vw":30.350207},{"c":30.31,"h":30.37,"l":30.31,"n":12,"o":30.37,"t":"2026-10-19T15:55:00Z","v":2107,"vw":30.320843},{"c":30.19,"h":30.3,"l":30.17,"n":18,"o":30.3,"t":"2026-10-19T16:00:00Z","v":1572,"vw":30.209051},{"c":30.19,"h":30.19,"l":30.19,"n":4,"o":30.19,"t":"2026-10-19T16:10:00Z","v":206,"vw":30.19},{"c":30.14,"h":30.2195,"l":30.14,"n":5,"o":30.2,"t":"2026-10-19T16:15:00Z","v":807,"vw":30.163371},{"c":30.05,"h":30.12,"l":30.05,"n":7,"o":30.12,"t":"2026-10-19T16:20:00Z","v":419,"vw":30.099651},{"c":30.03,"h":30.1,"l":30.03,"n":4,"o":30.1,"t":"2026-10-19T16:25:00Z","v":506,"vw":30.08},{"c":29.99,"h":30.01,"l":29.99,"n":11,"o":30,"t":"2026-10-19T16:30:00Z","v":413,"vw":30},{"c":30.04,"h":30.04,"l":30.04,"n":3,"o":30.04,"t":"2026-10-19T16:35:00Z","v":205,"vw":30.04},{"c":30.08,"h":30.08,"l":30.08,"n":1,"o":30.08,"t":"2026-10-19T16:40:00Z","v":100,"vw":30.08},{"c":29.92,"h":29.92,"l":29.92,"n":3,"o":29.92,"t":"2026-10-19T16:55:00Z","v":102,"vw":29.92},{"c":29.875,"h":29.875,"l":29.875,"n":3,"o":29.875,"t":"2026-10-19T17:10:00Z","v":211,"vw":29.875},{"c":29.9,"h":29.9,"l":29.9,"n":5,"o":29.9,"t":"2026-10-19T17:15:00Z","v":178,"vw":29.9},{"c":29.86,"h":29.86,"l":29.84,"n":7,"o":29.84,"t":"2026-10-19T17:25:00Z","v":312,"vw":29.853289},{"c":29.89,"h":29.89,"l":29.82,"n":2,"o":29.82,"t":"2026-10-19T17:30:00Z","v":352,"vw":29.840284},{"c":29.8,"h":29.8,"l":29.8,"n":3,"o":29.8,"t":"2026-10-19T17:40:00Z","v":201,"vw":29.8},{"c":29.75,"h":29.84,"l":29.75,"n":9,"o":29.84,"t":"2026-10-19T17:45:00Z","v":359,"vw":29.78},{"c":29.785,"h":29.82,"l":29.785,"n":7,"o":29.79,"t":"2026-10-19T17:50:00Z","v":750,"vw":29.80132},{"c":29.82,"h":29.82,"l":29.795,"n":5,"o":29.8,"t":"2026-10-19T17:55:00Z","v":1765,"vw":29.814589},{"c":29.8,"h":29.83,"l":29.8,"n":7,"o":29.83,"t":"2026-10-19T18:05:00Z","v":440,"vw":29.81},{"c":29.7837,"h":29.8,"l":29.7837,"n":4,"o":29.8,"t":"2026-10-19T18:10:00Z","v":227,"vw":29.790944},{"c":29.8,"h":29.8,"l":29.8,"n":2,"o":29.8,"t":"2026-10-19T18:15:00Z","v":105,"vw":29.8},{"c":29.78,"h":29.82,"l":29.78,"n":5,"o":29.82,"t":"2026-10-19T18:20:00Z","v":390,"vw":29.795209},{"c":29.69,"h":29.75,"l":29.68,"n":22,"o":29.75,"t":"2026-10-19T18:25:00Z","v":841,"vw":29.706866},{"c":29.68,"h":29.68,"l":29.68,"n":4,"o":29.68,"t":"2026-10-19T18:35:00Z","v":149,"vw":29.68},{"c":29.82,"h":29.83,"l":29.73,"n":8,"o":29.73,"t":"2026-10-19T18:40:00Z","v":566,"vw":29.77},{"c":29.8169,"h":29.8169,"l":29.8169,"n":1,"o":29.8169,"t":"2026-10-19T18:55:00Z","v":180,"vw":29.8169},{"c":29.89,"h":29.89,"l":29.83,"n":7,"o":29.83,"t":"2026-10-19T19:00:00Z","v":497,"vw":29.85625},{"c":29.85,"h":29.9,"l":29.85,"n":5,"o":29.9,"t":"2026-10-19T19:05:00Z","v":425,"vw":29.884615},{"c":29.8558,"h":29.86,"l":29.7801,"n":5,"o":29.7801,"t":"2026-10-19T19:10:00Z","v":1302,"vw":29.8338},{"c":29.86,"h":29.9,"l":29.85,"n":19,"o":29.85,"t":"2026-10-19T19:15:00Z","v":2355,"vw":29.855412},{"c":29.96,"h":29.98,"l":29.86,"n":8,"o":29.86,"t":"2026-10-19T19:20:00Z","v":1620,"vw":29.886875},{"c":29.9225,"h":29.98,"l":29.9225,"n":10,"o":29.93,"t":"2026-10-19T19:25:00Z","v":841,"vw":29.944941},{"c":29.965,"h":29.99,"l":29.965,"n":5,"o":29.99,"t":"2026-10-19T19:30:00Z","v":538,"vw":29.97},{"c":30.06,"h":30.06,"l":30.015,"n":10,"o":30.015,"t":"2026-10-19T19:35:00Z","v":558,"vw":30.034587},{"c":29.9898,"h":30.05,"l":29.9898,"n":8,"o":30.05,"t":"2026-10-19T19:40:00Z","v":5747,"vw":30.003158},{"c":29.99,"h":29.99,"l":29.93,"n":16,"o":29.98,"t":"2026-10-19T19:45:00Z","v":3543,"vw":29.977351},{"c":29.83,"h":29.92,"l":29.83,"n":20,"o":29.92,"t":"2026-10-19T19:50:00Z","v":1605,"vw":29.894167},{"c":29.79,"h":29.8,"l":29.71,"n":11,"o":29.78,"t":"2026-10-19T19:55:00Z","v":565,"vw":29.761326},{"c":29.8,"h":29.8,"l":29.8,"n":2,"o":29.8,"t":"2026-10-19T20:00:00Z","v":129,"vw":29.8},{"c":29.1,"h":29.1,"l":29.1,"n":1,"o":29.1,"t":"2026-10-19T21:30:00Z","v":500,"vw":29.1},{"c":30.3,"h":30.3,"l":30.3,"n":1,"o":30.3,"t":"2026-10-19T23:20:00Z","v":184,"vw":30.3},{"c":30.3,"h":30.3,"l":30.3,"n":1,"o":30.3,"t":"2026-10-19T23:35:00Z","v":500,"vw":30.3},{"c":28.88,"h":28.88,"l":28.88,"n":2,"o":28.88,"t":"2026-10-20T11:05:00Z","v":2502,"vw":28.88},{"c":28.8,"h":28.8,"l":28.8,"n":3,"o":28.8,"t":"2026-10-20T11:10:00Z","v":2504,"vw":28.8},{"c":28.8482,"h":28.8482,"l":28.8482,"n":1,"o":28.8482,"t":"2026-10-20T11:15:00Z","v":500,"vw":28.8482},{"c":28.99,"h":28.99,"l":28.99,"n":8,"o":28.99,"t":"2026-10-20T12:40:00Z","v":700,"vw":28.99},{"c":28.98,"h":28.98,"l":28.98,"n":1,"o":28.98,"t":"2026-10-20T13:05:00Z","v":100,"vw":28.98},{"c":28.81,"h":28.94,"l":28.775,"n":31,"o":28.87,"t":"2026-10-20T13:30:00Z","v":6397,"vw":28.860808},{"c":29.04,"h":29.09,"l":28.76,"n":103,"o":28.76,"t":"2026-10-20T13:35:00Z","v":13595,"vw":29.004059},{"c":28.94,"h":28.96,"l":28.85,"n":26,"o":28.96,"t":"2026-10-20T13:40:00Z","v":2721,"vw":28.91212},{"c":29.0443,"h":29.0443,"l":28.92,"n":15,"o":28.92,"t":"2026-10-20T13:45:00Z","v":3430,"vw":28.967046},{"c":29.08,"h":29.08,"l":29.04,"n":2,"o":29.04,"t":"2026-10-20T13:50:00Z","v":272,"vw":29.054706},{"c":29.26,"h":29.26,"l":29.1,"n":10,"o":29.1,"t":"2026-10-20T13:55:00Z","v":364,"vw":29.18},{"c":29.33,"h":29.33,"l":29.1848,"n":5,"o":29.1848,"t":"2026-10-20T14:00:00Z","v":325,"vw":29.256361},{"c":29.42,"h":29.42,"l":29.42,"n":2,"o":29.42,"t":"2026-10-20T14:05:00Z","v":240,"vw":29.42},{"c":29.58,"h":29.58,"l":29.47,"n":23,"o":29.5399,"t":"2026-10-20T14:10:00Z","v":3366,"vw":29.520245},{"c":29.63,"h":29.63,"l":29.52,"n":11,"o":29.52,"t":"2026-10-20T14:15:00Z","v":385,"vw":29.58},{"c":29.74,"h":29.83,"l":29.74,"n":34,"o":29.83,"t":"2026-10-20T14:30:00Z","v":3962,"vw":29.760271},{"c":29.75,"h":29.75,"l":29.73,"n":13,"o":29.74,"t":"2026-10-20T14:35:00Z","v":681,"vw":29.744},{"c":29.83,"h":29.83,"l":29.83,"n":4,"o":29.83,"t":"2026-10-20T14:40:00Z","v":132,"vw":29.83},{"c":29.8,"h":29.8149,"l":29.75,"n":14,"o":29.8149,"t":"2026-10-20T14:45:00Z","v":784,"vw":29.773516},{"c":29.83,"h":29.83,"l":29.8,"n":6,"o":29.8,"t":"2026-10-20T14:50:00Z","v":603,"vw":29.8095},{"c":29.9,"h":29.9,"l":29.8526,"n":3,"o":29.8526,"t":"2026-10-20T14:55:00Z","v":305,"vw":29.8684},{"c":29.77,"h":29.83,"l":29.77,"n":14,"o":29.81,"t":"2026-10-20T15:00:00Z","v":1060,"vw":29.799162},{"c":29.57,"h":29.59,"l":29.54,"n":59,"o":29.57,"t":"2026-10-20T15:10:00Z","v":4543,"vw":29.567479},{"c":29.57,"h":29.57,"l":29.57,"n":13,"o":29.57,"t":"2026-10-20T15:15:00Z","v":2200,"vw":29.57},{"c":29.68,"h":29.68,"l":29.68,"n":4,"o":29.68,"t":"2026-10-20T15:20:00Z","v":166,"vw":29.68},{"c":29.59,"h":29.59,"l":29.59,"n":3,"o":29.59,"t":"2026-10-20T15:35:00Z","v":159,"vw":29.59},{"c":29.63,"h":29.63,"l":29.63,"n":3,"o":29.63,"t":"2026-10-20T15:40:00Z","v":1100,"vw":29.63},{"c":29.6,"h":29.6,"l":29.6,"n":4,"o":29.6,"t":"2026-10-20T15:45:00Z","v":250,"vw":29.6},{"c":29.73,"h":29.73,"l":29.73,"n":5,"o":29.73,"t":"2026-10-20T15:55:00Z","v":1351,"vw":29.73},{"c":29.76,"h":29.77,"l":29.76,"n":5,"o":29.77,"t":"2026-10-20T16:00:00Z","v":386,"vw":29.763333},{"c":29.73,"h":29.74,"l":29.73,"n":4,"o":29.74,"t":"2026-10-20T16:05:00Z","v":495,"vw":29.734898},{"c":29.7199,"h":29.7199,"l":29.68,"n":5,"o":29.71,"t":"2026-10-20T16:10:00Z","v":312,"vw":29.7033},{"c":29.7,"h":29.7,"l":29.63,"n":8,"o":29.64,"t":"2026-10-20T16:20:00Z","v":1001,"vw":29.644},{"c":29.77,"h":29.77,"l":29.77,"n":4,"o":29.77,"t":"2026-10-20T16:25:00Z","v":125,"vw":29.77},{"c":29.75,"h":29.75,"l":29.75,"n":5,"o":29.75,"t":"2026-10-20T16:40:00Z","v":135,"vw":29.75},{"c":29.74,"h":29.74,"l":29.6604,"n":5,"o":29.6604,"t":"2026-10-20T16:45:00Z","v":673,"vw":29.69631},{"c":29.78,"h":29.78,"l":29.78,"n":2,"o":29.78,"t":"2026-10-20T16:50:00Z","v":101,"vw":29.78},{"c":29.59,"h":29.63,"l":29.59,"n":3,"o":29.63,"t":"2026-10-20T17:00:00Z","v":1734,"vw":29.62693},{"c":29.645,"h":29.67,"l":29.645,"n":4,"o":29.66,"t":"2026-10-20T17:05:00Z","v":501,"vw":29.657974},{"c":29.685,"h":29.685,"l":29.68,"n":2,"o":29.68,"t":"2026-10-20T17:10:00Z","v":300,"vw":29.683333},{"c":29.77,"h":29.77,"l":29.7,"n":3,"o":29.7,"t":"2026-10-20T17:15:00Z","v":500,"vw":29.714},{"c":29.691,"h":29.75,"l":29.69,"n":5,"o":29.75,"t":"2026-10-20T17:20:00Z","v":7150,"vw":29.691761},{"c":29.82,"h":29.82,"l":29.82,"n":12,"o":29.82,"t":"2026-10-20T17:25:00Z","v":951,"vw":29.82},{"c":29.775,"h":29.8,"l":29.775,"n":5,"o":29.8,"t":"2026-10-20T17:30:00Z","v":321,"vw":29.783333},{"c":29.78,"h":29.78,"l":29.78,"n":1,"o":29.78,"t":"2026-10-20T17:35:00Z","v":100,"vw":29.78},{"c":29.74,"h":29.75,"l":29.74,"n":9,"o":29.75,"t":"2026-10-20T17:50:00Z","v":1000,"vw":29.749},{"c":29.815,"h":29.815,"l":29.76,"n":4,"o":29.76,"t":"2026-10-20T17:55:00Z","v":210,"vw":29.7875},{"c":29.72,"h":29.775,"l":29.72,"n":3,"o":29.775,"t":"2026-10-20T18:00:00Z","v":201,"vw":29.7475},{"c":29.755,"h":29.755,"l":29.63,"n":2,"o":29.63,"t":"2026-10-20T18:25:00Z","v":225,"vw":29.685556},{"c":29.6999,"h":29.6999,"l":29.53,"n":4,"o":29.53,"t":"2026-10-20T18:50:00Z","v":876,"vw":29.599959},{"c":29.64,"h":29.6999,"l":29.58,"n":6,"o":29.6999,"t":"2026-10-20T18:55:00Z","v":750,"vw":29.655331},{"c":29.705,"h":29.705,"l":29.66,"n":10,"o":29.66,"t":"2026-10-20T19:00:00Z","v":243,"vw":29.6825},{"c":29.64,"h":29.64,"l":29.64,"n":2,"o":29.64,"t":"2026-10-20T19:15:00Z","v":272,"vw":29.64},{"c":29.56,"h":29.56,"l":29.56,"n":1,"o":29.56,"t":"2026-10-20T19:20:00Z","v":385,"vw":29.56},{"c":29.59,"h":29.61,"l":29.56,"n":12,"o":29.58,"t":"2026-10-20T19:25:00Z","v":1554,"vw":29.58892},{"c":29.655,"h":29.708,"l":29.65,"n":21,"o":29.65,"t":"2026-10-20T19:30:00Z","v":8350,"vw":29.672068},{"c":29.57,"h":29.66,"l":29.55,"n":18,"o":29.66,"t":"2026-10-20T19:35:00Z","v":1429,"vw":29.591005},{"c":29.66,"h":29.66,"l":29.545,"n":8,"o":29.57,"t":"2026-10-20T19:40:00Z","v":654,"vw":29.617692},{"c":29.55,"h":29.55,"l":29.55,"n":3,"o":29.55,"t":"2026-10-20T19:45:00Z","v":106,"vw":29.55},{"c":29.6,"h":29.6,"l":29.4701,"n":36,"o":29.4701,"t":"2026-10-20T19:55:00Z","v":2277,"vw":29.547108},{"c":29.6,"h":29.6,"l":29.6,"n":5,"o":29.6,"t":"2026-10-20T20:00:00Z","v":862,"vw":29.6},{"c":29.79,"h":29.79,"l":29.79,"n":1,"o":29.79,"t":"2026-10-20T20:30:00Z","v":249,"vw":29.79},{"c":29.57,"h":29.57,"l":29.57,"n":2,"o":29.57,"t":"2026-10-20T22:00:00Z","v":3500,"vw":29.57},{"c":29.56,"h":29.56,"l":29.56,"n":2,"o":29.56,"t":"2026-10-20T22:05:00Z","v":5990,"vw":29.56},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-20T22:55:00Z","v":200,"vw":30},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-20T23:45:00Z","v":100,"vw":30},{"c":30.41,"h":30.51,"l":30.41,"n":31,"o":30.51,"t":"2026-10-21T08:00:00Z","v":808,"vw":30.49},{"c":30.5,"h":30.51,"l":30.5,"n":2,"o":30.51,"t":"2026-10-21T08:20:00Z","v":600,"vw":30.508333},{"c":30,"h":30.35,"l":30,"n":4,"o":30.35,"t":"2026-10-21T08:50:00Z","v":305,"vw":30.16},{"c":30.8,"h":30.8,"l":30.8,"n":1,"o":30.8,"t":"2026-10-21T11:00:00Z","v":2000,"vw":30.8},{"c":30.45,"h":30.45,"l":30.45,"n":2,"o":30.45,"t":"2026-10-21T11:05:00Z","v":306,"vw":30.45},{"c":30.7491,"h":30.7491,"l":30.5,"n":7,"o":30.5,"t":"2026-10-21T11:30:00Z","v":3712,"vw":30.673446},{"c":30.7416,"h":30.7416,"l":30.7416,"n":1,"o":30.7416,"t":"2026-10-21T11:50:00Z","v":2500,"vw":30.7416},{"c":30.6825,"h":30.7,"l":30.67,"n":6,"o":30.67,"t":"2026-10-21T12:30:00Z","v":4400,"vw":30.689205},{"c":30.8148,"h":30.8148,"l":30.8148,"n":1,"o":30.8148,"t":"2026-10-21T12:35:00Z","v":250,"vw":30.8148},{"c":30.55,"h":30.55,"l":30.55,"n":3,"o":30.55,"t":"2026-10-21T12:45:00Z","v":1225,"vw":30.55},{"c":30.7642,"h":30.7642,"l":30.7642,"n":1,"o":30.7642,"t":"2026-10-21T13:25:00Z","v":400,"vw":30.7642},{"c":30.375,"h":30.735,"l":30.36,"n":82,"o":30.6,"t":"2026-10-21T13:30:00Z","v":18084,"vw":30.532271},{"c":29.99,"h":30.37,"l":29.86,"n":87,"o":30.37,"t":"2026-10-21T13:35:00Z","v":14266,"vw":30.040687},{"c":29.72,"h":29.98,"l":29.72,"n":36,"o":29.98,"t":"2026-10-21T13:40:00Z","v":7040,"vw":29.825149},{"c":29.92,"h":29.973,"l":29.69,"n":103,"o":29.69,"t":"2026-10-21T13:45:00Z","v":11746,"vw":29.799258},{"c":29.78,"h":29.92,"l":29.725,"n":71,"o":29.92,"t":"2026-10-21T13:50:00Z","v":9196,"vw":29.790521},{"c":29.975,"h":29.975,"l":29.78,"n":68,"o":29.78,"t":"2026-10-21T13:55:00Z","v":9087,"vw":29.873904},{"c":30.04,"h":30.04,"l":30.03,"n":16,"o":30.03,"t":"2026-10-21T14:00:00Z","v":1707,"vw":30.039375},{"c":29.86,"h":29.93,"l":29.86,"n":35,"o":29.92,"t":"2026-10-21T14:05:00Z","v":2715,"vw":29.923044},{"c":29.89,"h":29.89,"l":29.83,"n":5,"o":29.83,"t":"2026-10-21T14:10:00Z","v":515,"vw":29.876175},{"c":29.89,"h":29.89,"l":29.89,"n":2,"o":29.89,"t":"2026-10-21T14:15:00Z","v":101,"vw":29.89},{"c":30,"h":30,"l":29.9999,"n":4,"o":29.9999,"t":"2026-10-21T14:20:00Z","v":611,"vw":29.999967},{"c":30.135,"h":30.135,"l":30.055,"n":6,"o":30.055,"t":"2026-10-21T14:30:00Z","v":536,"vw":30.076617},{"c":30.19,"h":30.19,"l":30.19,"n":2,"o":30.19,"t":"2026-10-21T14:50:00Z","v":1014,"vw":30.19},{"c":30.03,"h":30.03,"l":30.03,"n":5,"o":30.03,"t":"2026-10-21T14:55:00Z","v":108,"vw":30.03},{"c":30.04,"h":30.06,"l":30.0325,"n":9,"o":30.0325,"t":"2026-10-21T15:00:00Z","v":655,"vw":30.051204},{"c":30.1,"h":30.1,"l":30.06,"n":4,"o":30.06,"t":"2026-10-21T15:05:00Z","v":348,"vw":30.076119},{"c":30.11,"h":30.115,"l":30.095,"n":6,"o":30.095,"t":"2026-10-21T15:20:00Z","v":1503,"vw":30.106621},{"c":30.175,"h":30.175,"l":30.175,"n":2,"o":30.175,"t":"2026-10-21T15:30:00Z","v":350,"vw":30.175},{"c":30.21,"h":30.21,"l":30.17,"n":5,"o":30.17,"t":"2026-10-21T15:35:00Z","v":303,"vw":30.192063},{"c":30.215,"h":30.215,"l":30.215,"n":2,"o":30.215,"t":"2026-10-21T15:40:00Z","v":1250,"vw":30.215},{"c":30.24,"h":30.24,"l":30.24,"n":2,"o":30.24,"t":"2026-10-21T15:55:00Z","v":101,"vw":30.24},{"c":30.177,"h":30.23,"l":30.1769,"n":8,"o":30.22,"t":"2026-10-21T16:00:00Z","v":1361,"vw":30.198888},{"c":30.23,"h":30.23,"l":30.23,"n":9,"o":30.23,"t":"2026-10-21T16:15:00Z","v":457,"vw":30.23},{"c":30.24,"h":30.24,"l":30.24,"n":2,"o":30.24,"t":"2026-10-21T16:20:00Z","v":200,"vw":30.24},{"c":30.19,"h":30.19,"l":30.19,"n":4,"o":30.19,"t":"2026-10-21T16:25:00Z","v":300,"vw":30.19},{"c":30.14,"h":30.14,"l":30.14,"n":2,"o":30.14,"t":"2026-10-21T16:30:00Z","v":120,"vw":30.14},{"c":30.2,"h":30.2,"l":30.2,"n":1,"o":30.2,"t":"2026-10-21T16:35:00Z","v":213,"vw":30.2},{"c":30.23,"h":30.23,"l":30.23,"n":3,"o":30.23,"t":"2026-10-21T16:45:00Z","v":251,"vw":30.23},{"c":30.37,"h":30.37,"l":30.37,"n":8,"o":30.37,"t":"2026-10-21T16:50:00Z","v":689,"vw":30.37},{"c":30.38,"h":30.38,"l":30.38,"n":1,"o":30.38,"t":"2026-10-21T16:55:00Z","v":100,"vw":30.38},{"c":30.34,"h":30.38,"l":30.3,"n":9,"o":30.3,"t":"2026-10-21T17:00:00Z","v":8648,"vw":30.376321},{"c":30.3301,"h":30.3301,"l":30.3301,"n":3,"o":30.3301,"t":"2026-10-21T17:05:00Z","v":671,"vw":30.3301},{"c":30.33,"h":30.33,"l":30.33,"n":4,"o":30.33,"t":"2026-10-21T17:10:00Z","v":221,"vw":30.33},{"c":30.36,"h":30.36,"l":30.36,"n":1,"o":30.36,"t":"2026-10-21T17:15:00Z","v":100,"vw":30.36},{"c":30.3799,"h":30.3799,"l":30.31,"n":5,"o":30.31,"t":"2026-10-21T17:25:00Z","v":1118,"vw":30.373545},{"c":30.27,"h":30.27,"l":30.27,"n":1,"o":30.27,"t":"2026-10-21T17:35:00Z","v":100,"vw":30.27},{"c":30.29,"h":30.29,"l":30.29,"n":1,"o":30.29,"t":"2026-10-21T17:40:00Z","v":300,"vw":30.29},{"c":30.29,"h":30.29,"l":30.27,"n":9,"o":30.27,"t":"2026-10-21T17:45:00Z","v":462,"vw":30.285},{"c":30.3,"h":30.3,"l":30.26,"n":4,"o":30.29,"t":"2026-10-21T17:50:00Z","v":351,"vw":30.284286},{"c":30.3,"h":30.3,"l":30.3,"n":1,"o":30.3,"t":"2026-10-21T18:00:00Z","v":6000,"vw":30.3},{"c":30.26,"h":30.3009,"l":30.26,"n":5,"o":30.295,"t":"2026-10-21T18:10:00Z","v":1602,"vw":30.295578},{"c":30.31,"h":30.335,"l":30.31,"n":4,"o":30.335,"t":"2026-10-21T18:15:00Z","v":329,"vw":30.326582},{"c":30.2965,"h":30.2965,"l":30.2965,"n":3,"o":30.2965,"t":"2026-10-21T18:25:00Z","v":260,"vw":30.2965},{"c":30.35,"h":30.375,"l":30.3499,"n":8,"o":30.35,"t":"2026-10-21T18:35:00Z","v":1793,"vw":30.351383},{"c":30.2229,"h":30.335,"l":30.2229,"n":3,"o":30.335,"t":"2026-10-21T18:45:00Z","v":901,"vw":30.285178},{"c":30.27,"h":30.27,"l":30.17,"n":18,"o":30.17,"t":"2026-10-21T18:50:00Z","v":2320,"vw":30.195435},{"c":30.02,"h":30.065,"l":30.02,"n":8,"o":30.0486,"t":"2026-10-21T19:00:00Z","v":681,"vw":30.0487},{"c":30.08,"h":30.08,"l":30.08,"n":2,"o":30.08,"t":"2026-10-21T19:10:00Z","v":140,"vw":30.08},{"c":30.17,"h":30.17,"l":30.17,"n":2,"o":30.17,"t":"2026-10-21T19:15:00Z","v":300,"vw":30.17},{"c":30.24,"h":30.24,"l":30.24,"n":1,"o":30.24,"t":"2026-10-21T19:20:00Z","v":200,"vw":30.24},{"c":30.1901,"h":30.1901,"l":30.1901,"n":1,"o":30.1901,"t":"2026-10-21T19:25:00Z","v":102,"vw":30.1901},{"c":30.335,"h":30.335,"l":30.335,"n":1,"o":30.335,"t":"2026-10-21T19:30:00Z","v":119,"vw":30.335},{"c":30.3,"h":30.3,"l":30.3,"n":5,"o":30.3,"t":"2026-10-21T19:35:00Z","v":370,"vw":30.3},{"c":30.245,"h":30.245,"l":30.245,"n":7,"o":30.245,"t":"2026-10-21T19:55:00Z","v":307,"vw":30.245},{"c":30.3,"h":30.3,"l":30.3,"n":2,"o":30.3,"t":"2026-10-21T20:00:00Z","v":768,"vw":30.3},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-21T20:10:00Z","v":162,"vw":30},{"c":30.03,"h":30.03,"l":30.03,"n":1,"o":30.03,"t":"2026-10-21T20:30:00Z","v":100,"vw":30.03},{"c":30,"h":30,"l":30,"n":2,"o":30,"t":"2026-10-21T22:10:00Z","v":200,"vw":30},{"c":29,"h":29,"l":29,"n":2,"o":29,"t":"2026-10-22T10:40:00Z","v":450,"vw":29},{"c":28.9,"h":28.9,"l":28.9,"n":2,"o":28.9,"t":"2026-10-22T10:55:00Z","v":200,"vw":28.9},{"c":28.99,"h":29,"l":28.99,"n":3,"o":29,"t":"2026-10-22T11:10:00Z","v":1002,"vw":28.993},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-22T11:15:00Z","v":500,"vw":29},{"c":28.87,"h":29,"l":28.87,"n":3,"o":29,"t":"2026-10-22T11:20:00Z","v":839,"vw":28.933419},{"c":29.1,"h":29.1,"l":29.1,"n":4,"o":29.1,"t":"2026-10-22T12:05:00Z","v":1650,"vw":29.1},{"c":29.1,"h":29.1,"l":29.1,"n":1,"o":29.1,"t":"2026-10-22T12:10:00Z","v":460,"vw":29.1},{"c":29.1,"h":29.1,"l":29.1,"n":2,"o":29.1,"t":"2026-10-22T12:25:00Z","v":2400,"vw":29.1},{"c":28.9731,"h":28.9731,"l":28.9731,"n":1,"o":28.9731,"t":"2026-10-22T12:30:00Z","v":100,"vw":28.9731},{"c":29,"h":29,"l":29,"n":3,"o":29,"t":"2026-10-22T12:55:00Z","v":2003,"vw":29},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-22T13:10:00Z","v":140,"vw":29},{"c":28.81,"h":28.81,"l":28.81,"n":7,"o":28.81,"t":"2026-10-22T13:20:00Z","v":300,"vw":28.81},{"c":28.965,"h":28.965,"l":28.79,"n":38,"o":28.92,"t":"2026-10-22T13:30:00Z","v":7718,"vw":28.917451},{"c":29.03,"h":29.05,"l":28.955,"n":44,"o":28.955,"t":"2026-10-22T13:35:00Z","v":6129,"vw":29.024322},{"c":29.04,"h":29.04,"l":28.885,"n":127,"o":29.02,"t":"2026-10-22T13:40:00Z","v":14691,"vw":28.960223},{"c":29.055,"h":29.055,"l":28.95,"n":18,"o":29,"t":"2026-10-22T13:45:00Z","v":1228,"vw":29.003707},{"c":29.04,"h":29.06,"l":29.03,"n":10,"o":29.06,"t":"2026-10-22T13:50:00Z","v":1376,"vw":29.050769},{"c":29.23,"h":29.25,"l":29.125,"n":21,"o":29.125,"t":"2026-10-22T13:55:00Z","v":2119,"vw":29.17525},{"c":29.3,"h":29.3295,"l":29.2,"n":35,"o":29.2,"t":"2026-10-22T14:00:00Z","v":4563,"vw":29.282479},{"c":29.07,"h":29.2,"l":29.03,"n":76,"o":29.2,"t":"2026-10-22T14:05:00Z","v":11724,"vw":29.133323},{"c":28.96,"h":29.05,"l":28.96,"n":26,"o":29.0422,"t":"2026-10-22T14:10:00Z","v":3473,"vw":28.984441},{"c":28.89,"h":28.91,"l":28.875,"n":39,"o":28.91,"t":"2026-10-22T14:15:00Z","v":2655,"vw":28.889339},{"c":28.775,"h":28.85,"l":28.775,"n":19,"o":28.8,"t":"2026-10-22T14:20:00Z","v":724,"vw":28.80625},{"c":28.69,"h":28.76,"l":28.6445,"n":37,"o":28.76,"t":"2026-10-22T14:25:00Z","v":4077,"vw":28.702317},{"c":28.6,"h":28.645,"l":28.58,"n":21,"o":28.645,"t":"2026-10-22T14:30:00Z","v":2121,"vw":28.625148},{"c":28.59,"h":28.6,"l":28.59,"n":8,"o":28.6,"t":"2026-10-22T14:35:00Z","v":499,"vw":28.595},{"c":28.56,"h":28.56,"l":28.517,"n":21,"o":28.52,"t":"2026-10-22T14:40:00Z","v":1836,"vw":28.527081},{"c":28.41,"h":28.5,"l":28.41,"n":40,"o":28.5,"t":"2026-10-22T14:45:00Z","v":2740,"vw":28.457391},{"c":28.35,"h":28.4,"l":28.35,"n":26,"o":28.4,"t":"2026-10-22T14:50:00Z","v":1010,"vw":28.388588},{"c":28.3306,"h":28.43,"l":28.33,"n":45,"o":28.4,"t":"2026-10-22T14:55:00Z","v":6091,"vw":28.405357},{"c":28.335,"h":28.44,"l":28.335,"n":20,"o":28.42,"t":"2026-10-22T15:00:00Z","v":996,"vw":28.395033},{"c":28.3,"h":28.3999,"l":28.3,"n":35,"o":28.34,"t":"2026-10-22T15:05:00Z","v":1014,"vw":28.332618},{"c":28.19,"h":28.3117,"l":28.19,"n":27,"o":28.3,"t":"2026-10-22T15:10:00Z","v":1617,"vw":28.24916},{"c":28.37,"h":28.37,"l":28.205,"n":9,"o":28.205,"t":"2026-10-22T15:15:00Z","v":504,"vw":28.29125},{"c":28.2599,"h":28.375,"l":28.2599,"n":13,"o":28.375,"t":"2026-10-22T15:25:00Z","v":780,"vw":28.328878},{"c":28.17,"h":28.2,"l":28.17,"n":25,"o":28.175,"t":"2026-10-22T15:30:00Z","v":3497,"vw":28.176105},{"c":28.145,"h":28.23,"l":28.145,"n":19,"o":28.195,"t":"2026-10-22T15:35:00Z","v":2954,"vw":28.216515},{"c":28.145,"h":28.195,"l":28.125,"n":19,"o":28.135,"t":"2026-10-22T15:40:00Z","v":1573,"vw":28.169272},{"c":28.12,"h":28.23,"l":28.12,"n":27,"o":28.125,"t":"2026-10-22T15:45:00Z","v":2828,"vw":28.201687},{"c":28.19,"h":28.2,"l":28.17,"n":13,"o":28.17,"t":"2026-10-22T15:50:00Z","v":805,"vw":28.185377},{"c":28.215,"h":28.27,"l":28.215,"n":7,"o":28.235,"t":"2026-10-22T15:55:00Z","v":827,"vw":28.244934},{"c":28.3,"h":28.31,"l":28.29,"n":56,"o":28.29,"t":"2026-10-22T16:00:00Z","v":7748,"vw":28.291754},{"c":28.255,"h":28.255,"l":28.18,"n":13,"o":28.22,"t":"2026-10-22T16:05:00Z","v":802,"vw":28.215},{"c":28.32,"h":28.32,"l":28.29,"n":12,"o":28.29,"t":"2026-10-22T16:10:00Z","v":2693,"vw":28.31361},{"c":28.32,"h":28.32,"l":28.29,"n":6,"o":28.29,"t":"2026-10-22T16:20:00Z","v":331,"vw":28.310291},{"c":28.15,"h":28.185,"l":28.13,"n":22,"o":28.13,"t":"2026-10-22T16:30:00Z","v":514,"vw":28.15375},{"c":28.125,"h":28.125,"l":28.125,"n":21,"o":28.125,"t":"2026-10-22T16:35:00Z","v":1450,"vw":28.125},{"c":28.03,"h":28.065,"l":28.03,"n":32,"o":28.0635,"t":"2026-10-22T16:40:00Z","v":2457,"vw":28.047543},{"c":27.91,"h":28.01,"l":27.91,"n":95,"o":28.01,"t":"2026-10-22T16:45:00Z","v":3021,"vw":27.99317},{"c":27.86,"h":27.94,"l":27.84,"n":23,"o":27.87,"t":"2026-10-22T16:50:00Z","v":2368,"vw":27.869869},{"c":27.945,"h":27.945,"l":27.91,"n":16,"o":27.945,"t":"2026-10-22T16:55:00Z","v":816,"vw":27.93},{"c":27.91,"h":27.99,"l":27.88,"n":16,"o":27.9358,"t":"2026-10-22T17:00:00Z","v":2825,"vw":27.910581},{"c":27.91,"h":27.92,"l":27.86,"n":21,"o":27.92,"t":"2026-10-22T17:05:00Z","v":2236,"vw":27.907343},{"c":27.92,"h":27.92,"l":27.8728,"n":5,"o":27.8728,"t":"2026-10-22T17:10:00Z","v":815,"vw":27.907851},{"c":27.98,"h":27.98,"l":27.98,"n":20,"o":27.98,"t":"2026-10-22T17:15:00Z","v":2381,"vw":27.98},{"c":28.03,"h":28.05,"l":28.0008,"n":31,"o":28.01,"t":"2026-10-22T17:20:00Z","v":10091,"vw":28.0396},{"c":27.96,"h":27.965,"l":27.915,"n":9,"o":27.96,"t":"2026-10-22T17:25:00Z","v":752,"vw":27.947857},{"c":27.985,"h":27.985,"l":27.985,"n":1,"o":27.985,"t":"2026-10-22T17:30:00Z","v":100,"vw":27.985},{"c":28,"h":28.021,"l":27.9201,"n":24,"o":27.983,"t":"2026-10-22T17:40:00Z","v":20224,"vw":27.947547},{"c":27.91,"h":27.94,"l":27.91,"n":10,"o":27.94,"t":"2026-10-22T17:50:00Z","v":299,"vw":27.920791},{"c":27.89,"h":27.94,"l":27.88,"n":46,"o":27.94,"t":"2026-10-22T17:55:00Z","v":5387,"vw":27.908202},{"c":27.835,"h":27.88,"l":27.78,"n":32,"o":27.88,"t":"2026-10-22T18:00:00Z","v":1609,"vw":27.828755},{"c":27.84,"h":27.84,"l":27.83,"n":16,"o":27.83,"t":"2026-10-22T18:05:00Z","v":1551,"vw":27.831429},{"c":27.85,"h":27.85,"l":27.85,"n":1,"o":27.85,"t":"2026-10-22T18:10:00Z","v":250,"vw":27.85},{"c":27.85,"h":27.85,"l":27.85,"n":2,"o":27.85,"t":"2026-10-22T18:15:00Z","v":101,"vw":27.85},{"c":27.865,"h":27.88,"l":27.865,"n":3,"o":27.88,"t":"2026-10-22T18:25:00Z","v":248,"vw":27.87125},{"c":27.841,"h":27.87,"l":27.841,"n":11,"o":27.845,"t":"2026-10-22T18:30:00Z","v":522,"vw":27.855396},{"c":27.9,"h":27.9,"l":27.9,"n":2,"o":27.9,"t":"2026-10-22T18:35:00Z","v":102,"vw":27.9},{"c":27.8857,"h":27.92,"l":27.85,"n":19,"o":27.91,"t":"2026-10-22T18:40:00Z","v":2140,"vw":27.865608},{"c":27.9497,"h":27.9497,"l":27.9497,"n":1,"o":27.9497,"t":"2026-10-22T18:45:00Z","v":100,"vw":27.9497},{"c":27.87,"h":27.87,"l":27.87,"n":4,"o":27.87,"t":"2026-10-22T18:50:00Z","v":239,"vw":27.87},{"c":27.85,"h":27.85,"l":27.85,"n":7,"o":27.85,"t":"2026-10-22T18:55:00Z","v":411,"vw":27.85},{"c":27.78,"h":27.8,"l":27.78,"n":18,"o":27.8,"t":"2026-10-22T19:00:00Z","v":2281,"vw":27.787273},{"c":27.835,"h":27.845,"l":27.8,"n":9,"o":27.8,"t":"2026-10-22T19:05:00Z","v":794,"vw":27.82},{"c":27.87,"h":27.87,"l":27.87,"n":2,"o":27.87,"t":"2026-10-22T19:10:00Z","v":180,"vw":27.87},{"c":27.85,"h":27.895,"l":27.85,"n":6,"o":27.895,"t":"2026-10-22T19:15:00Z","v":3420,"vw":27.863661},{"c":27.93,"h":27.93,"l":27.895,"n":11,"o":27.895,"t":"2026-10-22T19:20:00Z","v":673,"vw":27.913818},{"c":27.98,"h":27.98,"l":27.93,"n":13,"o":27.96,"t":"2026-10-22T19:25:00Z","v":1146,"vw":27.949},{"c":27.8495,"h":28.01,"l":27.8495,"n":7,"o":28.0099,"t":"2026-10-22T19:30:00Z","v":1120,"vw":27.936748},{"c":27.76,"h":27.85,"l":27.76,"n":11,"o":27.85,"t":"2026-10-22T19:35:00Z","v":744,"vw":27.774241},{"c":27.74,"h":27.74,"l":27.74,"n":6,"o":27.74,"t":"2026-10-22T19:40:00Z","v":503,"vw":27.74},{"c":27.695,"h":27.74,"l":27.65,"n":48,"o":27.74,"t":"2026-10-22T19:45:00Z","v":3330,"vw":27.686811},{"c":27.95,"h":27.95,"l":27.765,"n":23,"o":27.765,"t":"2026-10-22T19:50:00Z","v":1266,"vw":27.840197},{"c":27.91,"h":27.95,"l":27.89,"n":23,"o":27.95,"t":"2026-10-22T19:55:00Z","v":2425,"vw":27.899772},{"c":27.83,"h":27.83,"l":27.83,"n":5,"o":27.83,"t":"2026-10-22T20:00:00Z","v":992,"vw":27.83},{"c":27.79,"h":27.79,"l":27.79,"n":4,"o":27.79,"t":"2026-10-22T20:45:00Z","v":142,"vw":27.79},{"c":27.88,"h":27.88,"l":27.88,"n":1,"o":27.88,"t":"2026-10-22T23:30:00Z","v":150,"vw":27.88},{"c":27.88,"h":27.88,"l":27.88,"n":1,"o":27.88,"t":"2026-10-22T23:35:00Z","v":160,"vw":27.88},{"c":27.88,"h":27.88,"l":27.88,"n":1,"o":27.88,"t":"2026-10-22T23:40:00Z","v":100,"vw":27.88}],"history":[{"c":50.3,"h":50.46,"l":48.56,"n":2956,"o":48.69,"t":"2026-06-30T04:00:00Z","v":189655,"vw":49.755176},{"c":45.13,"h":47.19,"l":45.011,"n":7956,"o":47.19,"t":"2026-07-01T04:00:00Z","v":515870,"vw":45.725666},{"c":40.81,"h":44.98,"l":39.87,"n":5174,"o":44.98,"t":"2026-07-02T04:00:00Z","v":469036,"vw":42.011182},{"c":43.26,"h":44.19,"l":43,"n":2376,"o":44.01,"t":"2026-07-06T04:00:00Z","v":201392,"vw":43.761217},{"c":39.66,"h":40.28,"l":38.07,"n":4955,"o":40.14,"t":"2026-07-07T04:00:00Z","v":420492,"vw":39.511156},{"c":41.16,"h":41.28,"l":39.11,"n":4263,"o":39.41,"t":"2026-07-08T04:00:00Z","v":770703,"vw":40.238229},{"c":43.5,"h":44.8499,"l":43.11,"n":5024,"o":44,"t":"2026-07-09T04:00:00Z","v":563699,"vw":43.88167},{"c":43.07,"h":43.68,"l":42,"n":3868,"o":42.73,"t":"2026-07-10T04:00:00Z","v":271337,"vw":42.924252},{"c":38.36,"h":39.5,"l":38.02,"n":4036,"o":39.25,"t":"2026-07-13T04:00:00Z","v":459116,"vw":38.693683},{"c":40.63,"h":40.96,"l":39.595,"n":6325,"o":40.35,"t":"2026-07-14T04:00:00Z","v":617748,"vw":40.446086},{"c":38.58,"h":40.9473,"l":37.06,"n":3641,"o":40.85,"t":"2026-07-15T04:00:00Z","v":473562,"vw":39.144307},{"c":34.72,"h":36.345,"l":34.13,"n":4328,"o":36.09,"t":"2026-07-16T04:00:00Z","v":469920,"vw":35.287733},{"c":34.07,"h":35.64,"l":32.0426,"n":5218,"o":32.35,"t":"2026-07-17T04:00:00Z","v":526315,"vw":34.262067},{"c":34.12,"h":35.5,"l":33.9,"n":1995,"o":35.5,"t":"2026-07-20T04:00:00Z","v":200774,"vw":34.692172},{"c":38.17,"h":38.32,"l":36.5,"n":2489,"o":36.71,"t":"2026-07-21T04:00:00Z","v":290414,"vw":37.588935},{"c":38.16,"h":38.7899,"l":37,"n":1320,"o":37.32,"t":"2026-07-22T04:00:00Z","v":129462,"vw":38.113398},{"c":37.44,"h":38.09,"l":36.51,"n":1708,"o":36.51,"t":"2026-07-23T04:00:00Z","v":208155,"vw":37.372636},{"c":33.75,"h":35.83,"l":33.5,"n":3042,"o":35.8,"t":"2026-07-24T04:00:00Z","v":324422,"vw":34.411303},{"c":33.05,"h":35.4,"l":32.3,"n":3341,"o":35.26,"t":"2026-07-27T04:00:00Z","v":571152,"vw":33.293913},{"c":30.35,"h":30.82,"l":29.14,"n":5704,"o":30.82,"t":"2026-07-28T04:00:00Z","v":663571,"vw":29.846385},{"c":28.55,"h":30.87,"l":28.35,"n":6504,"o":29.72,"t":"2026-07-29T04:00:00Z","v":1382903,"vw":29.299606},{"c":33.72,"h":33.8462,"l":30.25,"n":6971,"o":30.52,"t":"2026-07-30T04:00:00Z","v":1039150,"vw":32.498451},{"c":32.54,"h":34.9,"l":31.54,"n":5544,"o":34.9,"t":"2026-07-31T04:00:00Z","v":445911,"vw":32.424948},{"c":33.64,"h":33.82,"l":31.57,"n":1821,"o":32.68,"t":"2026-08-03T04:00:00Z","v":148492,"vw":32.833221},{"c":36.76,"h":37.06,"l":35.25,"n":3346,"o":35.48,"t":"2026-08-04T04:00:00Z","v":404508,"vw":36.297263},{"c":35.42,"h":36.75,"l":35.37,"n":2393,"o":35.82,"t":"2026-08-05T04:00:00Z","v":260203,"vw":36.130761},{"c":34.11,"h":35.0712,"l":32.5,"n":2236,"o":32.9,"t":"2026-08-06T04:00:00Z","v":259095,"vw":34.137608},{"c":33,"h":34.23,"l":32.16,"n":2124,"o":34.23,"t":"2026-08-07T04:00:00Z","v":233155,"vw":32.924922},{"c":33.14,"h":33.76,"l":32.94,"n":1238,"o":33.09,"t":"2026-08-10T04:00:00Z","v":63515,"vw":33.253135},{"c":33.846,"h":34.19,"l":33.3939,"n":1198,"o":34.05,"t":"2026-08-11T04:00:00Z","v":105537,"vw":33.777104},{"c":36.24,"h":36.49,"l":35.545,"n":1891,"o":36,"t":"2026-08-12T04:00:00Z","v":257917,"vw":36.063203},{"c":38.06,"h":38.73,"l":35.91,"n":3135,"o":36.01,"t":"2026-08-13T04:00:00Z","v":441073,"vw":38.14013},{"c":38.55,"h":39.35,"l":38.1697,"n":5178,"o":39,"t":"2026-08-14T04:00:00Z","v":481812,"vw":38.607567},{"c":41.29,"h":42.3,"l":40.23,"n":6191,"o":40.23,"t":"2026-08-17T04:00:00Z","v":691705,"vw":41.55828},{"c":37.3,"h":39.15,"l":37,"n":4792,"o":38.53,"t":"2026-08-18T04:00:00Z","v":451995,"vw":37.75682},{"c":36.67,"h":38.12,"l":36.22,"n":3433,"o":38.04,"t":"2026-08-19T04:00:00Z","v":340874,"vw":37.19021},{"c":37.61,"h":38.0892,"l":37.05,"n":1474,"o":37.23,"t":"2026-08-20T04:00:00Z","v":95200,"vw":37.545189},{"c":37.97,"h":38.54,"l":37.6501,"n":1171,"o":38.54,"t":"2026-08-21T04:00:00Z","v":141325,"vw":38.077344},{"c":35.8,"h":36.31,"l":35.01,"n":2582,"o":36.16,"t":"2026-08-24T04:00:00Z","v":269098,"vw":35.736612},{"c":36.66,"h":37.1932,"l":36.35,"n":1261,"o":36.74,"t":"2026-08-25T04:00:00Z","v":225359,"vw":36.558299},{"c":36.49,"h":36.72,"l":36.17,"n":1008,"o":36.33,"t":"2026-08-26T04:00:00Z","v":77895,"vw":36.518283},{"c":37.38,"h":38.03,"l":36.67,"n":1604,"o":37.98,"t":"2026-08-27T04:00:00Z","v":189105,"vw":37.120973},{"c":35.99,"h":36.92,"l":35.99,"n":1957,"o":36.2,"t":"2026-08-28T04:00:00Z","v":179051,"vw":36.266517},{"c":36.85,"h":36.87,"l":36.02,"n":1255,"o":36.42,"t":"2026-08-31T04:00:00Z","v":142967,"vw":36.543894},{"c":35.8,"h":36.79,"l":35.54,"n":1789,"o":36.1,"t":"2026-09-01T04:00:00Z","v":248703,"vw":36.160866},{"c":36.46,"h":36.6399,"l":35.81,"n":706,"o":36.23,"t":"2026-09-02T04:00:00Z","v":86746,"vw":36.233954},{"c":36.36,"h":36.57,"l":35.445,"n":938,"o":36.01,"t":"2026-09-03T04:00:00Z","v":93351,"vw":36.111228},{"c":39.23,"h":39.24,"l":37,"n":2188,"o":37,"t":"2026-09-04T04:00:00Z","v":228989,"vw":38.350235},{"c":40.14,"h":40.9,"l":40.02,"n":2543,"o":40.48,"t":"2026-09-08T04:00:00Z","v":151845,"vw":40.506373},{"c":40.2,"h":40.8852,"l":39.8801,"n":1093,"o":40.11,"t":"2026-09-09T04:00:00Z","v":113653,"vw":40.307369},{"c":38.55,"h":39.255,"l":38.48,"n":1403,"o":39.22,"t":"2026-09-10T04:00:00Z","v":119440,"vw":38.796055},{"c":38.61,"h":39.41,"l":38.35,"n":1389,"o":39.41,"t":"2026-09-11T04:00:00Z","v":145765,"vw":38.560708},{"c":35.71,"h":36.23,"l":35.21,"n":2966,"o":35.42,"t":"2026-09-14T04:00:00Z","v":283582,"vw":35.615467},{"c":35.55,"h":36.45,"l":35.38,"n":906,"o":36.45,"t":"2026-09-15T04:00:00Z","v":173761,"vw":35.664762},{"c":35.9,"h":36.69,"l":35.53,"n":943,"o":36.63,"t":"2026-09-16T04:00:00Z","v":95415,"vw":36.310029},{"c":37.38,"h":37.5,"l":36.65,"n":855,"o":36.65,"t":"2026-09-17T04:00:00Z","v":85954,"vw":37.194177},{"c":39.5,"h":39.5,"l":37.82,"n":996,"o":37.91,"t":"2026-09-18T04:00:00Z","v":84050,"vw":38.510133},{"c":40.4,"h":40.5,"l":39.44,"n":2447,"o":39.44,"t":"2026-09-21T04:00:00Z","v":163388,"vw":40.158604},{"c":41.48,"h":41.545,"l":39.56,"n":2237,"o":39.56,"t":"2026-09-22T04:00:00Z","v":205197,"vw":41.003748},{"c":40.11,"h":41.34,"l":40.08,"n":1399,"o":40.97,"t":"2026-09-23T04:00:00Z","v":80310,"vw":40.467055},{"c":38.74,"h":39.3999,"l":38.59,"n":1153,"o":39.03,"t":"2026-09-24T04:00:00Z","v":96139,"vw":38.913137},{"c":39.91,"h":39.92,"l":39.04,"n":1113,"o":39.79,"t":"2026-09-25T04:00:00Z","v":68772,"vw":39.596876},{"c":38.23,"h":38.76,"l":37.2301,"n":1857,"o":38.76,"t":"2026-09-28T04:00:00Z","v":148339,"vw":38.12873},{"c":39.01,"h":39.25,"l":38.54,"n":817,"o":39.17,"t":"2026-09-29T04:00:00Z","v":63540,"vw":38.84289},{"c":38.86,"h":39.115,"l":38.545,"n":840,"o":39.05,"t":"2026-09-30T04:00:00Z","v":62642,"vw":38.8673},{"c":39.74,"h":39.74,"l":38.32,"n":766,"o":39.05,"t":"2026-10-01T04:00:00Z","v":61034,"vw":39.045048},{"c":39.49,"h":40.13,"l":39.06,"n":1301,"o":40.1,"t":"2026-10-02T04:00:00Z","v":157725,"vw":39.446641},{"c":39.5,"h":39.8242,"l":39.36,"n":747,"o":39.52,"t":"2026-10-05T04:00:00Z","v":50354,"vw":39.555955},{"c":37.87,"h":39.05,"l":37.78,"n":3709,"o":39.05,"t":"2026-10-06T04:00:00Z","v":214959,"vw":38.215019},{"c":37.83,"h":37.9964,"l":36.82,"n":844,"o":37.08,"t":"2026-10-07T04:00:00Z","v":49548,"vw":37.650564},{"c":35.93,"h":37.13,"l":35.47,"n":3234,"o":37.13,"t":"2026-10-08T04:00:00Z","v":375324,"vw":36.088266},{"c":36.03,"h":36.54,"l":35.86,"n":977,"o":36.54,"t":"2026-10-09T04:00:00Z","v":112925,"vw":36.125844},{"c":34.12,"h":35.24,"l":34.0201,"n":1939,"o":35.24,"t":"2026-10-12T04:00:00Z","v":129822,"vw":34.312628},{"c":33.1,"h":34.08,"l":32.13,"n":2084,"o":34.08,"t":"2026-10-13T04:00:00Z","v":220874,"vw":32.9075},{"c":31.21,"h":32.29,"l":31.13,"n":1806,"o":31.89,"t":"2026-10-14T04:00:00Z","v":138483,"vw":31.572219},{"c":30.51,"h":30.62,"l":28.7,"n":2162,"o":29.18,"t":"2026-10-15T04:00:00Z","v":219969,"vw":29.783448},{"c":28.7,"h":29.97,"l":28.5606,"n":1806,"o":29.97,"t":"2026-10-16T04:00:00Z","v":132911,"vw":29.181708},{"c":29.8,"h":30.39,"l":29.68,"n":1177,"o":30.02,"t":"2026-10-19T04:00:00Z","v":111581,"vw":30.036917},{"c":29.6,"h":29.9,"l":28.76,"n":1088,"o":28.87,"t":"2026-10-20T04:00:00Z","v":105206,"vw":29.43597},{"c":30.3,"h":30.735,"l":29.69,"n":1069,"o":30.6,"t":"2026-10-21T04:00:00Z","v":135204,"vw":30.124653},{"c":27.83,"h":29.3295,"l":27.65,"n":2151,"o":28.92,"t":"2026-10-22T04:00:00Z","v":204014,"vw":28.36964}],"volatilityBars":[{"c":39.65,"h":39.68,"l":39.65,"n":7,"o":39.68,"t":"2026-09-21T08:00:00Z","v":337,"vw":39.663069},{"c":40.37,"h":40.38,"l":40.37,"n":17,"o":40.38,"t":"2026-09-21T10:45:00Z","v":1000,"vw":40.375455},{"c":40.5,"h":40.5,"l":40.01,"n":127,"o":40.01,"t":"2026-09-21T11:00:00Z","v":22043,"vw":40.437716},{"c":40.68,"h":40.68,"l":40.68,"n":1,"o":40.68,"t":"2026-09-21T11:15:00Z","v":500,"vw":40.68},{"c":40.16,"h":40.16,"l":40.16,"n":1,"o":40.16,"t":"2026-09-21T12:00:00Z","v":295,"vw":40.16},{"c":40.3,"h":40.3,"l":40.3,"n":2,"o":40.3,"t":"2026-09-21T12:45:00Z","v":1140,"vw":40.3},{"c":40.39,"h":40.39,"l":40.39,"n":1,"o":40.39,"t":"2026-09-21T13:00:00Z","v":194,"vw":40.39},{"c":40.3685,"h":40.3685,"l":40.36,"n":2,"o":40.36,"t":"2026-09-21T13:15:00Z","v":494,"vw":40.361721},{"c":40.2968,"h":40.5,"l":39.44,"n":248,"o":39.44,"t":"2026-09-21T13:30:00Z","v":34711,"vw":40.23793},{"c":39.95,"h":40.28,"l":39.94,"n":117,"o":40.27,"t":"2026-09-21T13:45:00Z","v":6738,"vw":40.144525},{"c":39.8,"h":40,"l":39.73,"n":83,"o":39.99,"t":"2026-09-21T14:00:00Z","v":4414,"vw":39.857443},{"c":40.025,"h":40.09,"l":39.69,"n":58,"o":39.81,"t":"2026-09-21T14:15:00Z","v":7155,"vw":39.918166},{"c":40.0974,"h":40.24,"l":40.07,"n":59,"o":40.07,"t":"2026-09-21T14:30:00Z","v":2496,"vw":40.139768},{"c":40.115,"h":40.19,"l":40.01,"n":37,"o":40.15,"t":"2026-09-21T14:45:00Z","v":3637,"vw":40.125926},{"c":40.125,"h":40.23,"l":40.125,"n":40,"o":40.17,"t":"2026-09-21T15:00:00Z","v":2270,"vw":40.17757},{"c":40.13,"h":40.195,"l":40.13,"n":36,"o":40.14,"t":"2026-09-21T15:15:00Z","v":2878,"vw":40.155468},{"c":40.18,"h":40.2341,"l":40.162,"n":32,"o":40.2341,"t":"2026-09-21T15:30:00Z","v":1432,"vw":40.183635},{"c":40.02,"h":40.18,"l":40,"n":65,"o":40.18,"t":"2026-09-21T15:45:00Z","v":6023,"vw":40.074343},{"c":40.1526,"h":40.1999,"l":39.9748,"n":20,"o":39.9748,"t":"2026-09-21T16:00:00Z","v":1704,"vw":40.131454},{"c":40.27,"h":40.27,"l":40.1479,"n":61,"o":40.19,"t":"2026-09-21T16:15:00Z","v":4459,"vw":40.222116},{"c":40.112,"h":40.24,"l":40.1,"n":33,"o":40.24,"t":"2026-09-21T16:30:00Z","v":1857,"vw":40.136571},{"c":40.15,"h":40.16,"l":40.135,"n":21,"o":40.16,"t":"2026-09-21T16:45:00Z","v":1304,"vw":40.147435},{"c":40.1,"h":40.145,"l":40.0101,"n":30,"o":40.145,"t":"2026-09-21T17:00:00Z","v":5243,"vw":40.108932},{"c":39.98,"h":40.08,"l":39.93,"n":89,"o":40.06,"t":"2026-09-21T17:15:00Z","v":8480,"vw":39.962633},{"c":40.1,"h":40.1,"l":40.065,"n":9,"o":40.065,"t":"2026-09-21T17:30:00Z","v":937,"vw":40.089105},{"c":40.085,"h":40.1599,"l":40.085,"n":66,"o":40.1,"t":"2026-09-21T17:45:00Z","v":10372,"vw":40.140074},{"c":40.21,"h":40.21,"l":40.15,"n":25,"o":40.15,"t":"2026-09-21T18:00:00Z","v":1669,"vw":40.157891},{"c":40.24,"h":40.29,"l":40.215,"n":55,"o":40.28,"t":"2026-09-21T18:15:00Z","v":2834,"vw":40.255688},{"c":40.3377,"h":40.3377,"l":40.25,"n":15,"o":40.25,"t":"2026-09-21T18:30:00Z","v":1723,"vw":40.310187},{"c":40.435,"h":40.44,"l":40.37,"n":48,"o":40.37,"t":"2026-09-21T18:45:00Z","v":1969,"vw":40.413591},{"c":40.33,"h":40.42,"l":40.3,"n":54,"o":40.42,"t":"2026-09-21T19:00:00Z","v":3436,"vw":40.321625},{"c":40.2501,"h":40.37,"l":40.2501,"n":14,"o":40.37,"t":"2026-09-21T19:15:00Z","v":525,"vw":40.288725},{"c":40.43,"h":40.43,"l":40.2511,"n":32,"o":40.275,"t":"2026-09-21T19:30:00Z","v":1061,"vw":40.312585},{"c":40.35,"h":40.42,"l":40.27,"n":103,"o":40.42,"t":"2026-09-21T19:45:00Z","v":5899,"vw":40.336876},{"c":40.4,"h":40.4,"l":40.4,"n":5,"o":40.4,"t":"2026-09-21T20:00:00Z","v":294,"vw":40.4},{"c":40.5,"h":40.5,"l":40.02,"n":13,"o":40.02,"t":"2026-09-22T08:00:00Z","v":378,"vw":40.26},{"c":39.9,"h":39.9,"l":39.84,"n":97,"o":39.84,"t":"2026-09-22T10:00:00Z","v":2167,"vw":39.868351},{"c":39.88,"h":39.88,"l":39.88,"n":4,"o":39.88,"t":"2026-09-22T10:15:00Z","v":196,"vw":39.88},{"c":39.8,"h":39.8,"l":39.8,"n":2,"o":39.8,"t":"2026-09-22T11:00:00Z","v":350,"vw":39.8},{"c":39.79,"h":39.79,"l":39.79,"n":3,"o":39.79,"t":"2026-09-22T11:15:00Z","v":351,"vw":39.79},{"c":39.16,"h":39.16,"l":39.16,"n":11,"o":39.16,"t":"2026-09-22T11:45:00Z","v":388,"vw":39.16},{"c":39.5,"h":39.5,"l":39.5,"n":1,"o":39.5,"t":"2026-09-22T12:00:00Z","v":908,"vw":39.5},{"c":38.98,"h":38.98,"l":38.98,"n":1,"o":38.98,"t":"2026-09-22T12:45:00Z","v":500,"vw":38.98},{"c":39.62,"h":39.62,"l":39.62,"n":2,"o":39.62,"t":"2026-09-22T13:15:00Z","v":180,"vw":39.62},{"c":40.88,"h":40.9899,"l":39.56,"n":151,"o":39.56,"t":"2026-09-22T13:30:00Z","v":24620,"vw":40.459658},{"c":41.18,"h":41.22,"l":40.8205,"n":107,"o":40.99,"t":"2026-09-22T13:45:00Z","v":12261,"vw":41.076525},{"c":41.19,"h":41.27,"l":41.05,"n":67,"o":41.195,"t":"2026-09-22T14:00:00Z","v":3820,"vw":41.162526},{"c":41.12,"h":41.24,"l":41.0208,"n":75,"o":41.12,"t":"2026-09-22T14:15:00Z","v":21005,"vw":41.136772},{"c":40.95,"h":41.245,"l":40.9,"n":187,"o":41.155,"t":"2026-09-22T14:30:00Z","v":27500,"vw":41.189045},{"c":40.86,"h":41.025,"l":40.86,"n":90,"o":41.025,"t":"2026-09-22T14:45:00Z","v":7820,"vw":40.941803},{"c":40.84,"h":40.9,"l":40.6503,"n":73,"o":40.9,"t":"2026-09-22T15:00:00Z","v":8951,"vw":40.816043},{"c":40.72,"h":40.89,"l":40.72,"n":72,"o":40.85,"t":"2026-09-22T15:15:00Z","v":5676,"vw":40.777663},{"c":40.675,"h":40.86,"l":40.675,"n":122,"o":40.7,"t":"2026-09-22T15:30:00Z","v":9125,"vw":40.735391},{"c":40.8,"h":40.83,"l":40.6725,"n":49,"o":40.74,"t":"2026-09-22T15:45:00Z","v":8142,"vw":40.728865},{"c":41.03,"h":41.04,"l":40.87,"n":50,"o":40.89,"t":"2026-09-22T16:00:00Z","v":3111,"vw":40.932453},{"c":40.99,"h":41.026,"l":40.905,"n":18,"o":41,"t":"2026-09-22T16:15:00Z","v":1315,"vw":40.9631},{"c":40.94,"h":41.04,"l":40.8,"n":52,"o":40.895,"t":"2026-09-22T16:30:00Z","v":9106,"vw":40.91935},{"c":41.15,"h":41.2,"l":41.05,"n":54,"o":41.05,"t":"2026-09-22T16:45:00Z","v":5438,"vw":41.114034},{"c":41.1016,"h":41.1305,"l":41.05,"n":37,"o":41.125,"t":"2026-09-22T17:00:00Z","v":2744,"vw":41.081699},{"c":41.12,"h":41.13,"l":41.0069,"n":19,"o":41.0069,"t":"2026-09-22T17:15:00Z","v":1601,"vw":41.06472},{"c":41.21,"h":41.21,"l":41.1,"n":53,"o":41.1,"t":"2026-09-22T17:30:00Z","v":3978,"vw":41.148682},{"c":41.2537,"h":41.33,"l":41.24,"n":47,"o":41.25,"t":"2026-09-22T17:45:00Z","v":4479,"vw":41.256541},{"c":41.325,"h":41.37,"l":41.275,"n":56,"o":41.2775,"t":"2026-09-22T18:00:00Z","v":5094,"vw":41.319991},{"c":41.34,"h":41.41,"l":41.34,"n":54,"o":41.35,"t":"2026-09-22T18:15:00Z","v":2946,"vw":41.373454},{"c":41.275,"h":41.275,"l":41.23,"n":31,"o":41.26,"t":"2026-09-22T18:30:00Z","v":3544,"vw":41.252826},{"c":41.3,"h":41.36,"l":41.24,"n":33,"o":41.36,"t":"2026-09-22T18:45:00Z","v":6785,"vw":41.3276},{"c":41.3895,"h":41.39,"l":41.25,"n":22,"o":41.25,"t":"2026-09-22T19:00:00Z","v":1839,"vw":41.334611},{"c":41.38,"h":41.4455,"l":41.38,"n":11,"o":41.4455,"t":"2026-09-22T19:15:00Z","v":767,"vw":41.417368},{"c":41.51,"h":41.545,"l":41.3801,"n":59,"o":41.42,"t":"2026-09-22T19:30:00Z","v":3988,"vw":41.4955},{"c":41.49,"h":41.54,"l":41.45,"n":86,"o":41.52,"t":"2026-09-22T19:45:00Z","v":7140,"vw":41.497136},{"c":41.48,"h":41.48,"l":41.48,"n":5,"o":41.48,"t":"2026-09-22T20:00:00Z","v":154,"vw":41.48},{"c":41.31,"h":41.31,"l":41.31,"n":1,"o":41.31,"t":"2026-09-22T20:30:00Z","v":100,"vw":41.31},{"c":41.0758,"h":41.0758,"l":41.0758,"n":1,"o":41.0758,"t":"2026-09-22T22:45:00Z","v":210,"vw":41.0758},{"c":41.46,"h":41.5182,"l":41.21,"n":25,"o":41.5182,"t":"2026-09-23T08:00:00Z","v":671,"vw":41.390186},{"c":41.23,"h":41.23,"l":41.21,"n":16,"o":41.21,"t":"2026-09-23T09:00:00Z","v":542,"vw":41.214},{"c":41,"h":41,"l":40.94,"n":2,"o":40.94,"t":"2026-09-23T09:45:00Z","v":627,"vw":40.952153},{"c":41.33,"h":41.33,"l":41.33,"n":1,"o":41.33,"t":"2026-09-23T11:00:00Z","v":100,"vw":41.33},{"c":41.33,"h":41.33,"l":41.33,"n":5,"o":41.33,"t":"2026-09-23T11:15:00Z","v":4005,"vw":41.33},{"c":40.97,"h":40.98,"l":40.97,"n":3,"o":40.98,"t":"2026-09-23T11:30:00Z","v":522,"vw":40.976264},{"c":40.6,"h":40.6,"l":40.6,"n":1,"o":40.6,"t":"2026-09-23T12:00:00Z","v":150,"vw":40.6},{"c":41.3,"h":41.3,"l":41.3,"n":2,"o":41.3,"t":"2026-09-23T12:15:00Z","v":250,"vw":41.3},{"c":40.675,"h":41.34,"l":40.665,"n":100,"o":40.97,"t":"2026-09-23T13:30:00Z","v":13983,"vw":40.945495},{"c":40.51,"h":40.73,"l":40.5,"n":51,"o":40.73,"t":"2026-09-23T13:45:00Z","v":3443,"vw":40.556506},{"c":40.3615,"h":40.76,"l":40.3615,"n":72,"o":40.65,"t":"2026-09-23T14:00:00Z","v":3679,"vw":40.565029},{"c":40.14,"h":40.43,"l":40.09,"n":51,"o":40.36,"t":"2026-09-23T14:15:00Z","v":7172,"vw":40.249785},{"c":40.3,"h":40.32,"l":40.2148,"n":15,"o":40.25,"t":"2026-09-23T14:30:00Z","v":1847,"vw":40.248118},{"c":40.5656,"h":40.5656,"l":40.32,"n":7,"o":40.32,"t":"2026-09-23T14:45:00Z","v":752,"vw":40.517428},{"c":40.55,"h":40.63,"l":40.465,"n":28,"o":40.63,"t":"2026-09-23T15:00:00Z","v":1350,"vw":40.52576},{"c":40.53,"h":40.63,"l":40.5005,"n":21,"o":40.53,"t":"2026-09-23T15:15:00Z","v":1370,"vw":40.542687},{"c":40.48,"h":40.48,"l":40.4336,"n":17,"o":40.46,"t":"2026-09-23T15:30:00Z","v":511,"vw":40.457867},{"c":40.41,"h":40.455,"l":40.33,"n":38,"o":40.455,"t":"2026-09-23T15:45:00Z","v":4151,"vw":40.352181},{"c":40.46,"h":40.48,"l":40.45,"n":11,"o":40.45,"t":"2026-09-23T16:00:00Z","v":905,"vw":40.467358},{"c":40.41,"h":40.41,"l":40.41,"n":3,"o":40.41,"t":"2026-09-23T16:15:00Z","v":146,"vw":40.41},{"c":40.28,"h":40.42,"l":40.28,"n":20,"o":40.42,"t":"2026-09-23T16:30:00Z","v":597,"vw":40.35},{"c":40.23,"h":40.27,"l":40.19,"n":9,"o":40.27,"t":"2026-09-23T16:45:00Z","v":738,"vw":40.218571},{"c":40.08,"h":40.2,"l":40.08,"n":49,"o":40.2,"t":"2026-09-23T17:00:00Z","v":2615,"vw":40.110845},{"c":40.21,"h":40.21,"l":40.21,"n":2,"o":40.21,"t":"2026-09-23T17:15:00Z","v":142,"vw":40.21},{"c":40.28,"h":40.28,"l":40.21,"n":4,"o":40.21,"t":"2026-09-23T17:30:00Z","v":256,"vw":40.250711},{"c":40.45,"h":40.49,"l":40.35,"n":24,"o":40.35,"t":"2026-09-23T17:45:00Z","v":1936,"vw":40.425574},{"c":40.4,"h":40.47,"l":40.3209,"n":17,"o":40.47,"t":"2026-09-23T18:00:00Z","v":1551,"vw":40.370538},{"c":40.41,"h":40.45,"l":40.41,"n":26,"o":40.41,"t":"2026-09-23T18:15:00Z","v":949,"vw":40.429502},{"c":40.34,"h":40.34,"l":40.34,"n":3,"o":40.34,"t":"2026-09-23T18:30:00Z","v":111,"vw":40.34},{"c":40.32,"h":40.32,"l":40.24,"n":79,"o":40.315,"t":"2026-09-23T18:45:00Z","v":8167,"vw":40.275007},{"c":40.31,"h":40.31,"l":40.295,"n":16,"o":40.31,"t":"2026-09-23T19:00:00Z","v":940,"vw":40.302053},{"c":40.26,"h":40.26,"l":40.195,"n":32,"o":40.26,"t":"2026-09-23T19:15:00Z","v":3177,"vw":40.216491},{"c":40.22,"h":40.23,"l":40.21,"n":20,"o":40.22,"t":"2026-09-23T19:30:00Z","v":1689,"vw":40.213595},{"c":40.35,"h":40.36,"l":40.12,"n":57,"o":40.2,"t":"2026-09-23T19:45:00Z","v":2940,"vw":40.236441},{"c":40.11,"h":40.11,"l":40.11,"n":4,"o":40.11,"t":"2026-09-23T20:00:00Z","v":542,"vw":40.11},{"c":40.5,"h":40.5,"l":40.5,"n":1,"o":40.5,"t":"2026-09-23T21:30:00Z","v":250,"vw":40.5},{"c":40.041,"h":40.041,"l":40.041,"n":1,"o":40.041,"t":"2026-09-23T23:45:00Z","v":175,"vw":40.041},{"c":39.9,"h":39.9,"l":39.39,"n":9,"o":39.39,"t":"2026-09-24T08:00:00Z","v":472,"vw":39.641772},{"c":39.23,"h":39.49,"l":39.23,"n":7,"o":39.49,"t":"2026-09-24T11:00:00Z","v":336,"vw":39.326154},{"c":39.09,"h":39.09,"l":39.09,"n":2,"o":39.09,"t":"2026-09-24T11:30:00Z","v":110,"vw":39.09},{"c":39.09,"h":39.15,"l":39.09,"n":11,"o":39.15,"t":"2026-09-24T11:45:00Z","v":499,"vw":39.112704},{"c":39.3797,"h":39.3797,"l":39.37,"n":4,"o":39.37,"t":"2026-09-24T12:15:00Z","v":506,"vw":39.37485},{"c":39,"h":39,"l":39,"n":1,"o":39,"t":"2026-09-24T13:00:00Z","v":170,"vw":39},{"c":39.07,"h":39.07,"l":39.03,"n":37,"o":39.03,"t":"2026-09-24T13:30:00Z","v":2925,"vw":39.03806},{"c":39.02,"h":39.33,"l":39.02,"n":29,"o":39.33,"t":"2026-09-24T13:45:00Z","v":2196,"vw":39.131482},{"c":39.175,"h":39.175,"l":39.05,"n":12,"o":39.13,"t":"2026-09-24T14:00:00Z","v":1864,"vw":39.096667},{"c":39.16,"h":39.16,"l":39.065,"n":34,"o":39.07,"t":"2026-09-24T14:15:00Z","v":2290,"vw":39.103023},{"c":39.11,"h":39.21,"l":39.1,"n":54,"o":39.18,"t":"2026-09-24T14:30:00Z","v":7816,"vw":39.146804},{"c":38.83,"h":39.03,"l":38.83,"n":32,"o":39.03,"t":"2026-09-24T14:45:00Z","v":2170,"vw":38.920926},{"c":38.815,"h":38.9,"l":38.8,"n":31,"o":38.9,"t":"2026-09-24T15:00:00Z","v":3177,"vw":38.868915},{"c":38.9111,"h":38.97,"l":38.9111,"n":3,"o":38.97,"t":"2026-09-24T15:15:00Z","v":3302,"vw":38.964645},{"c":38.875,"h":38.875,"l":38.875,"n":1,"o":38.875,"t":"2026-09-24T15:30:00Z","v":100,"vw":38.875},{"c":38.92,"h":38.92,"l":38.88,"n":11,"o":38.88,"t":"2026-09-24T15:45:00Z","v":400,"vw":38.9},{"c":38.71,"h":38.82,"l":38.71,"n":47,"o":38.81,"t":"2026-09-24T16:00:00Z","v":19859,"vw":38.742357},{"c":39.06,"h":39.2591,"l":38.86,"n":94,"o":38.86,"t":"2026-09-24T16:15:00Z","v":14053,"vw":39.032609},{"c":39.35,"h":39.35,"l":39.01,"n":31,"o":39.05,"t":"2026-09-24T16:30:00Z","v":2354,"vw":39.117281},{"c":39.17,"h":39.24,"l":39.17,"n":4,"o":39.24,"t":"2026-09-24T16:45:00Z","v":302,"vw":39.193333},{"c":39.14,"h":39.3999,"l":39.135,"n":14,"o":39.135,"t":"2026-09-24T17:00:00Z","v":2075,"vw":39.32235},{"c":39.02,"h":39.09,"l":39.02,"n":5,"o":39.08,"t":"2026-09-24T17:15:00Z","v":433,"vw":39.0675},{"c":39.1178,"h":39.1178,"l":39.1178,"n":1,"o":39.1178,"t":"2026-09-24T17:30:00Z","v":100,"vw":39.1178},{"c":38.66,"h":38.873,"l":38.59,"n":37,"o":38.873,"t":"2026-09-24T18:00:00Z","v":3673,"vw":38.703506},{"c":38.69,"h":38.82,"l":38.63,"n":14,"o":38.7,"t":"2026-09-24T18:15:00Z","v":1146,"vw":38.677447},{"c":38.74,"h":38.8259,"l":38.72,"n":3,"o":38.72,"t":"2026-09-24T18:30:00Z","v":325,"vw":38.766885},{"c":38.76,"h":38.76,"l":38.76,"n":1,"o":38.76,"t":"2026-09-24T18:45:00Z","v":400,"vw":38.76},{"c":38.65,"h":38.8669,"l":38.65,"n":17,"o":38.8,"t":"2026-09-24T19:00:00Z","v":4572,"vw":38.834195},{"c":38.71,"h":38.7837,"l":38.62,"n":16,"o":38.65,"t":"2026-09-24T19:15:00Z","v":1280,"vw":38.686059},{"c":38.71,"h":38.83,"l":38.68,"n":45,"o":38.68,"t":"2026-09-24T19:30:00Z","v":4693,"vw":38.750707},{"c":38.79,"h":38.89,"l":38.74,"n":41,"o":38.74,"t":"2026-09-24T19:45:00Z","v":5075,"vw":38.811498},{"c":38.74,"h":38.74,"l":38.74,"n":5,"o":38.74,"t":"2026-09-24T20:00:00Z","v":156,"vw":38.74},{"c":39.1,"h":39.1,"l":39.1,"n":1,"o":39.1,"t":"2026-09-24T21:45:00Z","v":300,"vw":39.1},{"c":39.1,"h":39.1,"l":39.1,"n":3,"o":39.1,"t":"2026-09-24T23:45:00Z","v":1005,"vw":39.1},{"c":39.07,"h":39.07,"l":39.07,"n":1,"o":39.07,"t":"2026-09-25T08:00:00Z","v":242,"vw":39.07},{"c":39.4,"h":39.4,"l":39.4,"n":1,"o":39.4,"t":"2026-09-25T08:45:00Z","v":240,"vw":39.4},{"c":39.85,"h":39.85,"l":39.85,"n":2,"o":39.85,"t":"2026-09-25T11:00:00Z","v":142,"vw":39.85},{"c":40,"h":40,"l":40,"n":6,"o":40,"t":"2026-09-25T11:15:00Z","v":700,"vw":40},{"c":39.47,"h":39.47,"l":39.47,"n":1,"o":39.47,"t":"2026-09-25T11:30:00Z","v":100,"vw":39.47},{"c":39.5,"h":39.5,"l":39.5,"n":3,"o":39.5,"t":"2026-09-25T12:00:00Z","v":250,"vw":39.5},{"c":39.6,"h":39.6,"l":39.6,"n":3,"o":39.6,"t":"2026-09-25T12:15:00Z","v":400,"vw":39.6},{"c":40.2,"h":40.2,"l":40.2,"n":1,"o":40.2,"t":"2026-09-25T12:30:00Z","v":300,"vw":40.2},{"c":39.7,"h":39.7,"l":39.7,"n":2,"o":39.7,"t":"2026-09-25T13:00:00Z","v":111,"vw":39.7},{"c":39.545,"h":39.8,"l":39.545,"n":39,"o":39.79,"t":"2026-09-25T13:30:00Z","v":5726,"vw":39.633045},{"c":39.77,"h":39.77,"l":39.56,"n":42,"o":39.63,"t":"2026-09-25T13:45:00Z","v":2663,"vw":39.624474},{"c":39.498,"h":39.68,"l":39.34,"n":55,"o":39.68,"t":"2026-09-25T14:00:00Z","v":7321,"vw":39.4352},{"c":39.12,"h":39.225,"l":39.1,"n":24,"o":39.225,"t":"2026-09-25T14:15:00Z","v":4280,"vw":39.173883},{"c":39.15,"h":39.26,"l":39.04,"n":28,"o":39.0634,"t":"2026-09-25T14:30:00Z","v":2601,"vw":39.1888},{"c":39.38,"h":39.38,"l":39.38,"n":1,"o":39.38,"t":"2026-09-25T14:45:00Z","v":200,"vw":39.38},{"c":39.455,"h":39.46,"l":39.455,"n":6,"o":39.46,"t":"2026-09-25T15:00:00Z","v":377,"vw":39.458333},{"c":39.435,"h":39.5075,"l":39.38,"n":13,"o":39.38,"t":"2026-09-25T15:15:00Z","v":1362,"vw":39.46095},{"c":39.42,"h":39.47,"l":39.415,"n":13,"o":39.47,"t":"2026-09-25T15:30:00Z","v":1040,"vw":39.427},{"c":39.455,"h":39.455,"l":39.23,"n":26,"o":39.33,"t":"2026-09-25T15:45:00Z","v":2794,"vw":39.314529},{"c":39.72,"h":39.836,"l":39.59,"n":42,"o":39.63,"t":"2026-09-25T16:00:00Z","v":3863,"vw":39.718989},{"c":39.73,"h":39.79,"l":39.68,"n":15,"o":39.79,"t":"2026-09-25T16:15:00Z","v":5913,"vw":39.732105},{"c":39.655,"h":39.81,"l":39.655,"n":19,"o":39.71,"t":"2026-09-25T16:30:00Z","v":1569,"vw":39.715297},{"c":39.69,"h":39.69,"l":39.63,"n":4,"o":39.66,"t":"2026-09-25T16:45:00Z","v":598,"vw":39.654545},{"c":39.76,"h":39.76,"l":39.68,"n":16,"o":39.7,"t":"2026-09-25T17:00:00Z","v":1452,"vw":39.719658},{"c":39.77,"h":39.77,"l":39.77,"n":1,"o":39.77,"t":"2026-09-25T17:15:00Z","v":100,"vw":39.77},{"c":39.765,"h":39.81,"l":39.745,"n":22,"o":39.775,"t":"2026-09-25T17:30:00Z","v":1188,"vw":39.767763},{"c":39.79,"h":39.831,"l":39.75,"n":5,"o":39.831,"t":"2026-09-25T18:00:00Z","v":507,"vw":39.8004},{"c":39.81,"h":39.87,"l":39.81,"n":33,"o":39.835,"t":"2026-09-25T18:15:00Z","v":1748,"vw":39.848706},{"c":39.75,"h":39.81,"l":39.75,"n":4,"o":39.81,"t":"2026-09-25T18:30:00Z","v":401,"vw":39.7925},{"c":39.79,"h":39.8699,"l":39.79,"n":87,"o":39.79,"t":"2026-09-25T18:45:00Z","v":2181,"vw":39.804582},{"c":39.85,"h":39.87,"l":39.845,"n":15,"o":39.87,"t":"2026-09-25T19:00:00Z","v":1269,"vw":39.857639},{"c":39.9099,"h":39.92,"l":39.8224,"n":12,"o":39.88,"t":"2026-09-25T19:15:00Z","v":1411,"vw":39.887244},{"c":39.75,"h":39.86,"l":39.74,"n":48,"o":39.805,"t":"2026-09-25T19:30:00Z","v":6448,"vw":39.790259},{"c":39.78,"h":39.78,"l":39.71,"n":31,"o":39.71,"t":"2026-09-25T19:45:00Z","v":2780,"vw":39.730229},{"c":39.91,"h":39.91,"l":39.91,"n":4,"o":39.91,"t":"2026-09-25T20:00:00Z","v":334,"vw":39.91},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-09-25T21:30:00Z","v":100,"vw":40},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-09-25T21:45:00Z","v":150,"vw":40},{"c":38.26,"h":38.26,"l":38.12,"n":10,"o":38.12,"t":"2026-09-28T08:00:00Z","v":2832,"vw":38.124989},{"c":38.28,"h":38.28,"l":38.28,"n":4,"o":38.28,"t":"2026-09-28T11:15:00Z","v":238,"vw":38.28},{"c":38.58,"h":38.58,"l":38.58,"n":5,"o":38.58,"t":"2026-09-28T11:45:00Z","v":250,"vw":38.58},{"c":38.81,"h":38.81,"l":38.81,"n":2,"o":38.81,"t":"2026-09-28T12:15:00Z","v":104,"vw":38.81},{"c":38.8097,"h":38.8097,"l":38.8,"n":2,"o":38.8,"t":"2026-09-28T12:30:00Z","v":400,"vw":38.80485},{"c":38.84,"h":38.9,"l":38.84,"n":14,"o":38.88,"t":"2026-09-28T12:45:00Z","v":4000,"vw":38.867},{"c":38.84,"h":38.84,"l":38.84,"n":1,"o":38.84,"t":"2026-09-28T13:15:00Z","v":191,"vw":38.84},{"c":38.26,"h":38.76,"l":38.26,"n":53,"o":38.76,"t":"2026-09-28T13:30:00Z","v":3833,"vw":38.599814},{"c":38.35,"h":38.37,"l":38.11,"n":361,"o":38.23,"t":"2026-09-28T13:45:00Z","v":58272,"vw":38.239279},{"c":37.73,"h":38.38,"l":37.72,"n":91,"o":38.37,"t":"2026-09-28T14:00:00Z","v":4798,"vw":38.21646},{"c":37.895,"h":37.995,"l":37.81,"n":56,"o":37.81,"t":"2026-09-28T14:15:00Z","v":2019,"vw":37.866923},{"c":37.41,"h":37.9599,"l":37.41,"n":74,"o":37.9599,"t":"2026-09-28T14:30:00Z","v":7455,"vw":37.821699},{"c":37.4,"h":37.404,"l":37.2301,"n":56,"o":37.345,"t":"2026-09-28T14:45:00Z","v":3302,"vw":37.363289},{"c":37.56,"h":37.6977,"l":37.5597,"n":83,"o":37.5597,"t":"2026-09-28T15:00:00Z","v":5205,"vw":37.608977},{"c":37.68,"h":37.68,"l":37.41,"n":41,"o":37.5799,"t":"2026-09-28T15:15:00Z","v":6611,"vw":37.554578},{"c":37.55,"h":37.7,"l":37.55,"n":23,"o":37.61,"t":"2026-09-28T15:30:00Z","v":1095,"vw":37.614071},{"c":37.91,"h":37.94,"l":37.695,"n":28,"o":37.695,"t":"2026-09-28T15:45:00Z","v":1853,"vw":37.838417},{"c":37.849,"h":37.849,"l":37.75,"n":23,"o":37.79,"t":"2026-09-28T16:00:00Z","v":1351,"vw":37.815942},{"c":38.36,"h":38.36,"l":37.82,"n":40,"o":37.87,"t":"2026-09-28T16:15:00Z","v":2829,"vw":37.97369},{"c":38.145,"h":38.33,"l":38.05,"n":26,"o":38.33,"t":"2026-09-28T16:30:00Z","v":4530,"vw":38.240833},{"c":38.12,"h":38.22,"l":38.11,"n":27,"o":38.22,"t":"2026-09-28T16:45:00Z","v":2038,"vw":38.153006},{"c":38.195,"h":38.195,"l":38.03,"n":31,"o":38.1,"t":"2026-09-28T17:00:00Z","v":3015,"vw":38.125638},{"c":38.29,"h":38.43,"l":38.23,"n":10,"o":38.34,"t":"2026-09-28T17:15:00Z","v":1417,"vw":38.301679},{"c":38.24,"h":38.27,"l":38.23,"n":37,"o":38.27,"t":"2026-09-28T17:30:00Z","v":3115,"vw":38.236356},{"c":38.27,"h":38.3,"l":38.24,"n":28,"o":38.24,"t":"2026-09-28T17:45:00Z","v":1808,"vw":38.274615},{"c":38.28,"h":38.32,"l":38.25,"n":24,"o":38.285,"t":"2026-09-28T18:00:00Z","v":4470,"vw":38.299167},{"c":38.28,"h":38.29,"l":38.28,"n":4,"o":38.29,"t":"2026-09-28T18:15:00Z","v":500,"vw":38.284},{"c":38.21,"h":38.3398,"l":38.2,"n":28,"o":38.31,"t":"2026-09-28T18:30:00Z","v":1702,"vw":38.269579},{"c":38.435,"h":38.435,"l":38.23,"n":25,"o":38.23,"t":"2026-09-28T18:45:00Z","v":2197,"vw":38.278755},{"c":38.27,"h":38.39,"l":38.27,"n":6,"o":38.39,"t":"2026-09-28T19:00:00Z","v":384,"vw":38.316667},{"c":38.29,"h":38.33,"l":38.25,"n":13,"o":38.29,"t":"2026-09-28T19:15:00Z","v":981,"vw":38.296707},{"c":38.3,"h":38.41,"l":38.25,"n":15,"o":38.335,"t":"2026-09-28T19:30:00Z","v":2747,"vw":38.270341},{"c":38.19,"h":38.26,"l":38.19,"n":17,"o":38.26,"t":"2026-09-28T19:45:00Z","v":1276,"vw":38.204742},{"c":38.23,"h":38.23,"l":38.23,"n":5,"o":38.23,"t":"2026-09-28T20:00:00Z","v":329,"vw":38.23},{"c":38.24,"h":38.24,"l":38.24,"n":5,"o":38.24,"t":"2026-09-28T20:30:00Z","v":257,"vw":38.24},{"c":38.2,"h":38.2,"l":38.2,"n":1,"o":38.2,"t":"2026-09-28T21:00:00Z","v":558,"vw":38.2},{"c":38.52,"h":38.52,"l":38.52,"n":16,"o":38.52,"t":"2026-09-29T08:00:00Z","v":1109,"vw":38.52},{"c":38.94,"h":38.94,"l":38.94,"n":2,"o":38.94,"t":"2026-09-29T11:00:00Z","v":213,"vw":38.94},{"c":38.98,"h":38.98,"l":38.98,"n":3,"o":38.98,"t":"2026-09-29T12:00:00Z","v":247,"vw":38.98},{"c":38.64,"h":38.76,"l":38.64,"n":11,"o":38.75,"t":"2026-09-29T13:15:00Z","v":1445,"vw":38.702081},{"c":38.72,"h":39.17,"l":38.62,"n":85,"o":39.17,"t":"2026-09-29T13:30:00Z","v":9153,"vw":38.733863},{"c":38.9201,"h":38.93,"l":38.79,"n":28,"o":38.8,"t":"2026-09-29T13:45:00Z","v":4989,"vw":38.887895},{"c":38.9953,"h":39.04,"l":38.86,"n":20,"o":38.985,"t":"2026-09-29T14:00:00Z","v":1134,"vw":38.959491},{"c":39.23,"h":39.23,"l":38.975,"n":37,"o":38.975,"t":"2026-09-29T14:15:00Z","v":3671,"vw":39.123749},{"c":39.13,"h":39.25,"l":39.13,"n":28,"o":39.25,"t":"2026-09-29T14:30:00Z","v":2504,"vw":39.182816},{"c":39.1064,"h":39.195,"l":39.1064,"n":18,"o":39.195,"t":"2026-09-29T14:45:00Z","v":1377,"vw":39.172242},{"c":38.91,"h":39.1,"l":38.91,"n":17,"o":39.01,"t":"2026-09-29T15:00:00Z","v":829,"vw":39.004048},{"c":38.67,"h":39.05,"l":38.67,"n":7,"o":39.05,"t":"2026-09-29T15:15:00Z","v":354,"vw":38.85},{"c":38.71,"h":38.84,"l":38.71,"n":6,"o":38.84,"t":"2026-09-29T15:30:00Z","v":1594,"vw":38.810634},{"c":38.74,"h":38.78,"l":38.74,"n":7,"o":38.78,"t":"2026-09-29T15:45:00Z","v":363,"vw":38.756129},{"c":38.82,"h":38.82,"l":38.75,"n":24,"o":38.75,"t":"2026-09-29T16:15:00Z","v":1775,"vw":38.78},{"c":38.73,"h":38.73,"l":38.72,"n":10,"o":38.72,"t":"2026-09-29T16:30:00Z","v":1025,"vw":38.725},{"c":38.63,"h":38.74,"l":38.63,"n":4,"o":38.74,"t":"2026-09-29T16:45:00Z","v":318,"vw":38.69},{"c":38.64,"h":38.64,"l":38.6,"n":10,"o":38.61,"t":"2026-09-29T17:00:00Z","v":414,"vw":38.6175},{"c":38.7,"h":38.7,"l":38.68,"n":4,"o":38.68,"t":"2026-09-29T17:15:00Z","v":303,"vw":38.686689},{"c":38.69,"h":38.7,"l":38.684,"n":9,"o":38.69,"t":"2026-09-29T17:30:00Z","v":1700,"vw":38.693875},{"c":38.58,"h":38.7,"l":38.58,"n":29,"o":38.7,"t":"2026-09-29T17:45:00Z","v":7203,"vw":38.603788},{"c":38.71,"h":38.78,"l":38.54,"n":17,"o":38.54,"t":"2026-09-29T18:00:00Z","v":1605,"vw":38.713185},{"c":38.83,"h":38.83,"l":38.77,"n":29,"o":38.77,"t":"2026-09-29T18:15:00Z","v":2897,"vw":38.795829},{"c":38.96,"h":38.96,"l":38.79,"n":18,"o":38.79,"t":"2026-09-29T18:30:00Z","v":1133,"vw":38.882556},{"c":38.97,"h":38.97,"l":38.91,"n":18,"o":38.91,"t":"2026-09-29T18:45:00Z","v":2215,"vw":38.932532},{"c":39.0099,"h":39.0277,"l":38.94,"n":18,"o":38.97,"t":"2026-09-29T19:00:00Z","v":2473,"vw":38.986663},{"c":38.92,"h":38.94,"l":38.9,"n":29,"o":38.9,"t":"2026-09-29T19:15:00Z","v":3248,"vw":38.918741},{"c":38.91,"h":38.98,"l":38.91,"n":9,"o":38.98,"t":"2026-09-29T19:30:00Z","v":738,"vw":38.954286},{"c":38.97,"h":38.985,"l":38.88,"n":22,"o":38.88,"t":"2026-09-29T19:45:00Z","v":2539,"vw":38.971732},{"c":39.01,"h":39.01,"l":39.01,"n":3,"o":39.01,"t":"2026-09-29T20:00:00Z","v":129,"vw":39.01},{"c":39.2,"h":39.2,"l":38.56,"n":2,"o":38.56,"t":"2026-09-29T20:15:00Z","v":350,"vw":38.742857},{"c":38.92,"h":38.92,"l":38.92,"n":1,"o":38.92,"t":"2026-09-29T21:15:00Z","v":300,"vw":38.92},{"c":39.19,"h":39.19,"l":39.19,"n":3,"o":39.19,"t":"2026-09-29T21:30:00Z","v":1384,"vw":39.19},{"c":39.4172,"h":39.4172,"l":39.4172,"n":1,"o":39.4172,"t":"2026-09-30T12:30:00Z","v":100,"vw":39.4172},{"c":38.985,"h":39.05,"l":38.975,"n":14,"o":39.05,"t":"2026-09-30T13:30:00Z","v":5259,"vw":39.044892},{"c":38.965,"h":39.0555,"l":38.83,"n":8,"o":38.9706,"t":"2026-09-30T13:45:00Z","v":764,"vw":38.916336},{"c":39.07,"h":39.11,"l":38.935,"n":115,"o":38.975,"t":"2026-09-30T14:00:00Z","v":10998,"vw":39.041969},{"c":39.11,"h":39.115,"l":39.05,"n":18,"o":39.11,"t":"2026-09-30T14:15:00Z","v":1981,"vw":39.076094},{"c":38.99,"h":39.04,"l":38.91,"n":18,"o":39.04,"t":"2026-09-30T14:30:00Z","v":687,"vw":38.9625},{"c":39.06,"h":39.06,"l":39.01,"n":14,"o":39.01,"t":"2026-09-30T14:45:00Z","v":1127,"vw":39.021107},{"c":38.83,"h":38.83,"l":38.83,"n":3,"o":38.83,"t":"2026-09-30T15:00:00Z","v":151,"vw":38.83},{"c":38.88,"h":39,"l":38.88,"n":8,"o":39,"t":"2026-09-30T15:30:00Z","v":611,"vw":38.9175},{"c":38.92,"h":39.05,"l":38.92,"n":4,"o":39.05,"t":"2026-09-30T16:00:00Z","v":414,"vw":38.989467},{"c":38.89,"h":39.03,"l":38.88,"n":40,"o":38.975,"t":"2026-09-30T16:15:00Z","v":5668,"vw":38.915986},{"c":38.83,"h":38.88,"l":38.83,"n":26,"o":38.86,"t":"2026-09-30T16:30:00Z","v":3290,"vw":38.85385},{"c":38.85,"h":38.85,"l":38.85,"n":7,"o":38.85,"t":"2026-09-30T16:45:00Z","v":702,"vw":38.85},{"c":38.8,"h":38.885,"l":38.8,"n":19,"o":38.885,"t":"2026-09-30T17:00:00Z","v":1526,"vw":38.812321},{"c":38.63,"h":38.63,"l":38.63,"n":3,"o":38.63,"t":"2026-09-30T17:30:00Z","v":137,"vw":38.63},{"c":38.71,"h":38.71,"l":38.71,"n":11,"o":38.71,"t":"2026-09-30T17:45:00Z","v":781,"vw":38.71},{"c":38.74,"h":38.7584,"l":38.66,"n":24,"o":38.71,"t":"2026-09-30T18:00:00Z","v":3451,"vw":38.698172},{"c":38.73,"h":38.8,"l":38.71,"n":35,"o":38.8,"t":"2026-09-30T18:15:00Z","v":3170,"vw":38.7471},{"c":38.71,"h":38.71,"l":38.66,"n":9,"o":38.66,"t":"2026-09-30T18:30:00Z","v":1255,"vw":38.676245},{"c":38.68,"h":38.79,"l":38.545,"n":26,"o":38.68,"t":"2026-09-30T18:45:00Z","v":3539,"vw":38.630767},{"c":38.78,"h":38.8,"l":38.62,"n":19,"o":38.68,"t":"2026-09-30T19:00:00Z","v":2883,"vw":38.712502},{"c":38.71,"h":38.81,"l":38.71,"n":33,"o":38.79,"t":"2026-09-30T19:15:00Z","v":2813,"vw":38.749932},{"c":38.75,"h":38.8,"l":38.75,"n":24,"o":38.75,"t":"2026-09-30T19:30:00Z","v":1629,"vw":38.761},{"c":38.69,"h":38.795,"l":38.63,"n":56,"o":38.74,"t":"2026-09-30T19:45:00Z","v":4863,"vw":38.703625},{"c":38.927,"h":38.927,"l":38.86,"n":5,"o":38.86,"t":"2026-09-30T20:00:00Z","v":675,"vw":38.87994},{"c":38.8,"h":38.8,"l":38.8,"n":1,"o":38.8,"t":"2026-09-30T20:15:00Z","v":500,"vw":38.8},{"c":38.56,"h":38.56,"l":38.56,"n":4,"o":38.56,"t":"2026-09-30T22:00:00Z","v":202,"vw":38.56},{"c":38.44,"h":38.59,"l":38.44,"n":17,"o":38.59,"t":"2026-09-30T22:15:00Z","v":320,"vw":38.515},{"c":39.47,"h":39.47,"l":39.47,"n":3,"o":39.47,"t":"2026-10-01T11:00:00Z","v":1259,"vw":39.47},{"c":38.915,"h":39.27,"l":38.7205,"n":42,"o":39.05,"t":"2026-10-01T13:30:00Z","v":2270,"vw":39.101435},{"c":38.975,"h":39.065,"l":38.96,"n":20,"o":39.0589,"t":"2026-10-01T13:45:00Z","v":2177,"vw":39.011275},{"c":38.71,"h":38.8,"l":38.71,"n":10,"o":38.8,"t":"2026-10-01T14:00:00Z","v":1309,"vw":38.733976},{"c":38.39,"h":38.695,"l":38.32,"n":46,"o":38.66,"t":"2026-10-01T14:15:00Z","v":7879,"vw":38.532033},{"c":38.79,"h":38.79,"l":38.6536,"n":8,"o":38.6536,"t":"2026-10-01T14:30:00Z","v":572,"vw":38.757111},{"c":38.73,"h":38.7304,"l":38.7,"n":16,"o":38.7304,"t":"2026-10-01T14:45:00Z","v":1673,"vw":38.725825},{"c":38.61,"h":38.6471,"l":38.57,"n":7,"o":38.6471,"t":"2026-10-01T15:00:00Z","v":1116,"vw":38.588858},{"c":38.67,"h":38.81,"l":38.65,"n":34,"o":38.65,"t":"2026-10-01T15:15:00Z","v":6872,"vw":38.77125},{"c":38.7493,"h":38.7493,"l":38.57,"n":6,"o":38.57,"t":"2026-10-01T15:45:00Z","v":941,"vw":38.683381},{"c":38.77,"h":38.84,"l":38.75,"n":13,"o":38.75,"t":"2026-10-01T16:00:00Z","v":1321,"vw":38.779256},{"c":38.86,"h":38.8627,"l":38.71,"n":11,"o":38.755,"t":"2026-10-01T16:15:00Z","v":1123,"vw":38.804472},{"c":38.87,"h":38.87,"l":38.81,"n":8,"o":38.85,"t":"2026-10-01T16:30:00Z","v":824,"vw":38.848362},{"c":38.87,"h":39.15,"l":38.87,"n":27,"o":38.88,"t":"2026-10-01T16:45:00Z","v":1783,"vw":38.97871},{"c":38.99,"h":39.05,"l":38.99,"n":17,"o":39.035,"t":"2026-10-01T17:00:00Z","v":1408,"vw":39.013786},{"c":39.38,"h":39.445,"l":39.105,"n":53,"o":39.1595,"t":"2026-10-01T17:15:00Z","v":5122,"vw":39.239854},{"c":39.47,"h":39.5201,"l":39.41,"n":5,"o":39.41,"t":"2026-10-01T17:30:00Z","v":848,"vw":39.486313},{"c":39.51,"h":39.56,"l":39.51,"n":4,"o":39.56,"t":"2026-10-01T17:45:00Z","v":444,"vw":39.537376},{"c":39.21,"h":39.43,"l":39.21,"n":7,"o":39.43,"t":"2026-10-01T18:00:00Z","v":838,"vw":39.321751},{"c":39.29,"h":39.29,"l":39.09,"n":8,"o":39.13,"t":"2026-10-01T18:15:00Z","v":2892,"vw":39.177912},{"c":39.33,"h":39.4695,"l":39.33,"n":5,"o":39.335,"t":"2026-10-01T18:30:00Z","v":804,"vw":39.3955},{"c":39.47,"h":39.47,"l":39.37,"n":11,"o":39.42,"t":"2026-10-01T18:45:00Z","v":2744,"vw":39.415881},{"c":39.371,"h":39.4005,"l":39.36,"n":4,"o":39.36,"t":"2026-10-01T19:00:00Z","v":728,"vw":39.384075},{"c":39.39,"h":39.42,"l":39.39,"n":6,"o":39.42,"t":"2026-10-01T19:15:00Z","v":971,"vw":39.414403},{"c":39.5897,"h":39.5897,"l":39.48,"n":14,"o":39.48,"t":"2026-10-01T19:30:00Z","v":1181,"vw":39.49603},{"c":39.645,"h":39.7,"l":39.52,"n":37,"o":39.56,"t":"2026-10-01T19:45:00Z","v":4618,"vw":39.58351},{"c":39.74,"h":39.74,"l":39.74,"n":4,"o":39.74,"t":"2026-10-01T20:00:00Z","v":2070,"vw":39.74},{"c":38.71,"h":38.71,"l":38.71,"n":1,"o":38.71,"t":"2026-10-01T20:15:00Z","v":100,"vw":38.71},{"c":39.96,"h":39.96,"l":39.96,"n":1,"o":39.96,"t":"2026-10-01T21:30:00Z","v":100,"vw":39.96},{"c":40.4527,"h":40.5,"l":40.4527,"n":6,"o":40.4732,"t":"2026-10-02T08:15:00Z","v":850,"vw":40.469313},{"c":39.68,"h":39.82,"l":39.68,"n":5,"o":39.82,"t":"2026-10-02T11:00:00Z","v":515,"vw":39.722084},{"c":39.6,"h":39.8,"l":39.6,"n":2,"o":39.8,"t":"2026-10-02T11:15:00Z","v":340,"vw":39.658824},{"c":39.42,"h":39.42,"l":39.42,"n":4,"o":39.42,"t":"2026-10-02T11:30:00Z","v":200,"vw":39.42},{"c":39.48,"h":39.48,"l":39.48,"n":10,"o":39.48,"t":"2026-10-02T11:45:00Z","v":1606,"vw":39.48},{"c":39.6,"h":39.6,"l":39.6,"n":1,"o":39.6,"t":"2026-10-02T12:00:00Z","v":200,"vw":39.6},{"c":39.49,"h":39.49,"l":39.46,"n":11,"o":39.47,"t":"2026-10-02T12:15:00Z","v":1200,"vw":39.466864},{"c":40.26,"h":40.26,"l":40.26,"n":1,"o":40.26,"t":"2026-10-02T13:15:00Z","v":100,"vw":40.26},{"c":39.58,"h":40.13,"l":39.35,"n":223,"o":40.1,"t":"2026-10-02T13:30:00Z","v":26102,"vw":39.518053},{"c":39.65,"h":39.8199,"l":39.54,"n":105,"o":39.62,"t":"2026-10-02T13:45:00Z","v":12804,"vw":39.631059},{"c":39.85,"h":39.9,"l":39.7,"n":22,"o":39.7,"t":"2026-10-02T14:00:00Z","v":2998,"vw":39.791403},{"c":39.925,"h":39.9399,"l":39.87,"n":25,"o":39.87,"t":"2026-10-02T14:15:00Z","v":4717,"vw":39.918711},{"c":39.75,"h":39.92,"l":39.74,"n":30,"o":39.81,"t":"2026-10-02T14:30:00Z","v":4416,"vw":39.788752},{"c":39.585,"h":39.78,"l":39.46,"n":19,"o":39.76,"t":"2026-10-02T14:45:00Z","v":3604,"vw":39.683678},{"c":39.43,"h":39.55,"l":39.38,"n":40,"o":39.4804,"t":"2026-10-02T15:00:00Z","v":9452,"vw":39.403837},{"c":39.14,"h":39.3279,"l":39.06,"n":21,"o":39.3279,"t":"2026-10-02T15:15:00Z","v":1639,"vw":39.18073},{"c":39.3,"h":39.3,"l":39.155,"n":25,"o":39.205,"t":"2026-10-02T15:30:00Z","v":4719,"vw":39.201138},{"c":39.49,"h":39.49,"l":39.27,"n":52,"o":39.27,"t":"2026-10-02T15:45:00Z","v":5573,"vw":39.380145},{"c":39.43,"h":39.505,"l":39.43,"n":34,"o":39.49,"t":"2026-10-02T16:00:00Z","v":6621,"vw":39.484301},{"c":39.5,"h":39.515,"l":39.4858,"n":3,"o":39.515,"t":"2026-10-02T16:15:00Z","v":566,"vw":39.503378},{"c":39.32,"h":39.46,"l":39.31,"n":12,"o":39.4001,"t":"2026-10-02T16:30:00Z","v":1298,"vw":39.3803},{"c":39.31,"h":39.32,"l":39.25,"n":15,"o":39.26,"t":"2026-10-02T16:45:00Z","v":2126,"vw":39.292762},{"c":39.32,"h":39.33,"l":39.27,"n":17,"o":39.33,"t":"2026-10-02T17:00:00Z","v":2464,"vw":39.313737},{"c":39.245,"h":39.345,"l":39.16,"n":17,"o":39.345,"t":"2026-10-02T17:15:00Z","v":1917,"vw":39.24321},{"c":39.1814,"h":39.26,"l":39.1814,"n":8,"o":39.255,"t":"2026-10-02T17:30:00Z","v":1443,"vw":39.23064},{"c":39.28,"h":39.33,"l":39.28,"n":28,"o":39.31,"t":"2026-10-02T17:45:00Z","v":1665,"vw":39.307809},{"c":39.34,"h":39.34,"l":39.27,"n":29,"o":39.28,"t":"2026-10-02T18:00:00Z","v":4988,"vw":39.323661},{"c":39.33,"h":39.36,"l":39.33,"n":12,"o":39.36,"t":"2026-10-02T18:15:00Z","v":486,"vw":39.346239},{"c":39.335,"h":39.3931,"l":39.26,"n":15,"o":39.28,"t":"2026-10-02T18:30:00Z","v":1478,"vw":39.320115},{"c":39.3828,"h":39.3828,"l":39.33,"n":6,"o":39.365,"t":"2026-10-02T18:45:00Z","v":501,"vw":39.355733},{"c":39.32,"h":39.32,"l":39.31,"n":60,"o":39.32,"t":"2026-10-02T19:00:00Z","v":33181,"vw":39.318448},{"c":39.38,"h":39.405,"l":39.3,"n":36,"o":39.36,"t":"2026-10-02T19:15:00Z","v":9941,"vw":39.35432},{"c":39.44,"h":39.47,"l":39.44,"n":10,"o":39.46,"t":"2026-10-02T19:30:00Z","v":707,"vw":39.457143},{"c":39.46,"h":39.4805,"l":39.46,"n":10,"o":39.48,"t":"2026-10-02T19:45:00Z","v":1859,"vw":39.469586},{"c":39.49,"h":39.49,"l":39.49,"n":4,"o":39.49,"t":"2026-10-02T20:00:00Z","v":325,"vw":39.49},{"c":39.1,"h":39.1,"l":39.1,"n":19,"o":39.1,"t":"2026-10-02T22:15:00Z","v":300,"vw":39.1},{"c":39.9849,"h":39.9849,"l":39.9849,"n":1,"o":39.9849,"t":"2026-10-02T23:00:00Z","v":100,"vw":39.9849},{"c":39.9,"h":39.91,"l":39.9,"n":3,"o":39.91,"t":"2026-10-05T11:30:00Z","v":745,"vw":39.902857},{"c":39.51,"h":39.52,"l":39.51,"n":18,"o":39.52,"t":"2026-10-05T13:30:00Z","v":1090,"vw":39.512247},{"c":39.51,"h":39.58,"l":39.51,"n":7,"o":39.58,"t":"2026-10-05T13:45:00Z","v":619,"vw":39.522069},{"c":39.56,"h":39.5901,"l":39.405,"n":27,"o":39.405,"t":"2026-10-05T14:00:00Z","v":5239,"vw":39.449523},{"c":39.71,"h":39.775,"l":39.56,"n":29,"o":39.58,"t":"2026-10-05T14:15:00Z","v":4580,"vw":39.677959},{"c":39.645,"h":39.645,"l":39.56,"n":12,"o":39.6,"t":"2026-10-05T14:30:00Z","v":1094,"vw":39.590091},{"c":39.73,"h":39.8028,"l":39.58,"n":27,"o":39.7,"t":"2026-10-05T14:45:00Z","v":2136,"vw":39.701639},{"c":39.56,"h":39.8242,"l":39.56,"n":17,"o":39.8242,"t":"2026-10-05T15:00:00Z","v":2196,"vw":39.742986},{"c":39.57,"h":39.65,"l":39.54,"n":19,"o":39.645,"t":"2026-10-05T15:15:00Z","v":2935,"vw":39.612341},{"c":39.53,"h":39.5701,"l":39.46,"n":8,"o":39.5701,"t":"2026-10-05T15:30:00Z","v":1163,"vw":39.533695},{"c":39.59,"h":39.6399,"l":39.53,"n":13,"o":39.53,"t":"2026-10-05T15:45:00Z","v":1463,"vw":39.583548},{"c":39.5,"h":39.54,"l":39.5,"n":6,"o":39.5,"t":"2026-10-05T16:00:00Z","v":661,"vw":39.506061},{"c":39.5,"h":39.515,"l":39.5,"n":10,"o":39.515,"t":"2026-10-05T16:15:00Z","v":629,"vw":39.506054},{"c":39.57,"h":39.57,"l":39.55,"n":8,"o":39.55,"t":"2026-10-05T16:30:00Z","v":1385,"vw":39.561976},{"c":39.6,"h":39.65,"l":39.57,"n":16,"o":39.57,"t":"2026-10-05T16:45:00Z","v":850,"vw":39.604286},{"c":39.55,"h":39.55,"l":39.55,"n":3,"o":39.55,"t":"2026-10-05T17:00:00Z","v":236,"vw":39.55},{"c":39.595,"h":39.595,"l":39.54,"n":9,"o":39.5709,"t":"2026-10-05T17:15:00Z","v":906,"vw":39.556098},{"c":39.5701,"h":39.5701,"l":39.55,"n":3,"o":39.55,"t":"2026-10-05T17:45:00Z","v":521,"vw":39.554579},{"c":39.6345,"h":39.6345,"l":39.6,"n":15,"o":39.62,"t":"2026-10-05T18:00:00Z","v":1367,"vw":39.621075},{"c":39.57,"h":39.57,"l":39.56,"n":2,"o":39.56,"t":"2026-10-05T18:15:00Z","v":315,"vw":39.563651},{"c":39.47,"h":39.55,"l":39.47,"n":7,"o":39.55,"t":"2026-10-05T18:30:00Z","v":463,"vw":39.527532},{"c":39.36,"h":39.36,"l":39.36,"n":7,"o":39.36,"t":"2026-10-05T18:45:00Z","v":267,"vw":39.36},{"c":39.41,"h":39.47,"l":39.39,"n":9,"o":39.45,"t":"2026-10-05T19:00:00Z","v":609,"vw":39.429048},{"c":39.51,"h":39.51,"l":39.45,"n":7,"o":39.45,"t":"2026-10-05T19:15:00Z","v":1233,"vw":39.489651},{"c":39.505,"h":39.55,"l":39.46,"n":65,"o":39.51,"t":"2026-10-05T19:30:00Z","v":9584,"vw":39.5171},{"c":39.4,"h":39.43,"l":39.4,"n":22,"o":39.43,"t":"2026-10-05T19:45:00Z","v":2510,"vw":39.427293},{"c":39.5,"h":39.5,"l":39.5,"n":6,"o":39.5,"t":"2026-10-05T20:00:00Z","v":593,"vw":39.5},{"c":40.01,"h":40.01,"l":39.7384,"n":4,"o":39.7384,"t":"2026-10-06T08:00:00Z","v":442,"vw":39.905797},{"c":39.52,"h":39.52,"l":39.52,"n":2,"o":39.52,"t":"2026-10-06T11:00:00Z","v":130,"vw":39.52},{"c":39.0403,"h":39.0403,"l":39.0403,"n":2,"o":39.0403,"t":"2026-10-06T11:45:00Z","v":250,"vw":39.0403},{"c":38.81,"h":39.05,"l":38.6425,"n":189,"o":39.05,"t":"2026-10-06T13:30:00Z","v":9143,"vw":38.812192},{"c":38.76,"h":38.81,"l":38.67,"n":152,"o":38.78,"t":"2026-10-06T13:45:00Z","v":12002,"vw":38.694053},{"c":38.6,"h":38.81,"l":38.6,"n":168,"o":38.7,"t":"2026-10-06T14:00:00Z","v":9746,"vw":38.728255},{"c":38.42,"h":38.66,"l":38.42,"n":116,"o":38.66,"t":"2026-10-06T14:15:00Z","v":5863,"vw":38.526061},{"c":38.43,"h":38.44,"l":38.3459,"n":109,"o":38.41,"t":"2026-10-06T14:30:00Z","v":5825,"vw":38.401536},{"c":38.53,"h":38.57,"l":38.43,"n":116,"o":38.43,"t":"2026-10-06T14:45:00Z","v":7765,"vw":38.482386},{"c":38.52,"h":38.57,"l":38.5,"n":137,"o":38.54,"t":"2026-10-06T15:00:00Z","v":8289,"vw":38.536126},{"c":38.41,"h":38.515,"l":38.395,"n":92,"o":38.515,"t":"2026-10-06T15:15:00Z","v":7177,"vw":38.480748},{"c":38.34,"h":38.4,"l":38.302,"n":93,"o":38.39,"t":"2026-10-06T15:30:00Z","v":7634,"vw":38.368913},{"c":38.2744,"h":38.37,"l":38.2744,"n":137,"o":38.36,"t":"2026-10-06T15:45:00Z","v":8214,"vw":38.308361},{"c":38.27,"h":38.305,"l":38.24,"n":75,"o":38.2803,"t":"2026-10-06T16:00:00Z","v":6669,"vw":38.27063},{"c":38.31,"h":38.35,"l":38.24,"n":71,"o":38.24,"t":"2026-10-06T16:15:00Z","v":3014,"vw":38.27277},{"c":38.275,"h":38.345,"l":38.26,"n":99,"o":38.31,"t":"2026-10-06T16:30:00Z","v":6036,"vw":38.302713},{"c":38.27,"h":38.29,"l":38.27,"n":40,"o":38.28,"t":"2026-10-06T16:45:00Z","v":1940,"vw":38.278377},{"c":38.13,"h":38.265,"l":38.0857,"n":120,"o":38.265,"t":"2026-10-06T17:00:00Z","v":6567,"vw":38.198618},{"c":38.27,"h":38.27,"l":38.15,"n":159,"o":38.155,"t":"2026-10-06T17:15:00Z","v":4630,"vw":38.206378},{"c":38.24,"h":38.25,"l":38.19,"n":46,"o":38.21,"t":"2026-10-06T17:30:00Z","v":3211,"vw":38.226989},{"c":38.24,"h":38.3,"l":38.16,"n":124,"o":38.225,"t":"2026-10-06T17:45:00Z","v":5601,"vw":38.276662},{"c":38.26,"h":38.26,"l":38.21,"n":40,"o":38.255,"t":"2026-10-06T18:00:00Z","v":4667,"vw":38.237747},{"c":38.1301,"h":38.26,"l":38.13,"n":132,"o":38.26,"t":"2026-10-06T18:15:00Z","v":9257,"vw":38.171295},{"c":38.12,"h":38.18,"l":38.1,"n":20,"o":38.18,"t":"2026-10-06T18:30:00Z","v":1757,"vw":38.152427},{"c":38.11,"h":38.13,"l":38.1,"n":63,"o":38.125,"t":"2026-10-06T18:45:00Z","v":3083,"vw":38.10981},{"c":38.04,"h":38.11,"l":38.02,"n":92,"o":38.11,"t":"2026-10-06T19:00:00Z","v":4402,"vw":38.064444},{"c":37.98,"h":38.035,"l":37.97,"n":148,"o":38.035,"t":"2026-10-06T19:15:00Z","v":6670,"vw":38.008191},{"c":37.825,"h":37.985,"l":37.79,"n":114,"o":37.93,"t":"2026-10-06T19:30:00Z","v":7674,"vw":37.860915},{"c":37.85,"h":37.879,"l":37.78,"n":276,"o":37.825,"t":"2026-10-06T19:45:00Z","v":44596,"vw":37.805056},{"c":37.87,"h":37.87,"l":37.87,"n":5,"o":37.87,"t":"2026-10-06T20:00:00Z","v":350,"vw":37.87},{"c":38.29,"h":38.29,"l":38.29,"n":1,"o":38.29,"t":"2026-10-06T20:30:00Z","v":150,"vw":38.29},{"c":38.2853,"h":38.2853,"l":38.2853,"n":1,"o":38.2853,"t":"2026-10-06T21:00:00Z","v":1000,"vw":38.2853},{"c":37.98,"h":37.98,"l":37.98,"n":2,"o":37.98,"t":"2026-10-06T21:15:00Z","v":160,"vw":37.98},{"c":37.98,"h":37.98,"l":37.98,"n":6,"o":37.98,"t":"2026-10-06T21:30:00Z","v":782,"vw":37.98},{"c":38.3,"h":38.3,"l":38.3,"n":1,"o":38.3,"t":"2026-10-06T22:15:00Z","v":250,"vw":38.3},{"c":37.08,"h":37.29,"l":37.08,"n":3,"o":37.29,"t":"2026-10-07T12:00:00Z","v":202,"vw":37.185},{"c":37.08,"h":37.14,"l":37.08,"n":8,"o":37.14,"t":"2026-10-07T13:15:00Z","v":315,"vw":37.105641},{"c":37.0211,"h":37.12,"l":36.82,"n":99,"o":37.08,"t":"2026-10-07T13:30:00Z","v":6746,"vw":36.962206},{"c":37.02,"h":37.02,"l":37.02,"n":15,"o":37.02,"t":"2026-10-07T13:45:00Z","v":506,"vw":37.02},{"c":37.24,"h":37.24,"l":37.08,"n":40,"o":37.12,"t":"2026-10-07T14:00:00Z","v":3257,"vw":37.142445},{"c":37.595,"h":37.66,"l":37.18,"n":19,"o":37.19,"t":"2026-10-07T14:15:00Z","v":871,"vw":37.507345},{"c":37.46,"h":37.59,"l":37.46,"n":5,"o":37.59,"t":"2026-10-07T14:30:00Z","v":329,"vw":37.546667},{"c":37.735,"h":37.735,"l":37.61,"n":11,"o":37.63,"t":"2026-10-07T14:45:00Z","v":1040,"vw":37.642412},{"c":37.85,"h":37.85,"l":37.71,"n":21,"o":37.735,"t":"2026-10-07T15:00:00Z","v":1647,"vw":37.740717},{"c":37.64,"h":37.8,"l":37.64,"n":16,"o":37.8,"t":"2026-10-07T15:15:00Z","v":860,"vw":37.689615},{"c":37.79,"h":37.79,"l":37.79,"n":8,"o":37.79,"t":"2026-10-07T15:30:00Z","v":771,"vw":37.79},{"c":37.76,"h":37.84,"l":37.76,"n":19,"o":37.84,"t":"2026-10-07T15:45:00Z","v":1512,"vw":37.799459},{"c":37.88,"h":37.94,"l":37.855,"n":20,"o":37.9,"t":"2026-10-07T16:00:00Z","v":2462,"vw":37.893882},{"c":37.87,"h":37.97,"l":37.87,"n":2,"o":37.97,"t":"2026-10-07T16:15:00Z","v":432,"vw":37.924398},{"c":37.83,"h":37.85,"l":37.82,"n":14,"o":37.85,"t":"2026-10-07T16:30:00Z","v":9061,"vw":37.830112},{"c":37.875,"h":37.875,"l":37.875,"n":2,"o":37.875,"t":"2026-10-07T16:45:00Z","v":578,"vw":37.875},{"c":37.9634,"h":37.9964,"l":37.76,"n":47,"o":37.83,"t":"2026-10-07T17:00:00Z","v":4038,"vw":37.927677},{"c":37.95,"h":37.9581,"l":37.88,"n":12,"o":37.95,"t":"2026-10-07T17:15:00Z","v":1056,"vw":37.934974},{"c":37.89,"h":37.93,"l":37.89,"n":4,"o":37.93,"t":"2026-10-07T17:30:00Z","v":832,"vw":37.903526},{"c":37.87,"h":37.87,"l":37.87,"n":2,"o":37.87,"t":"2026-10-07T17:45:00Z","v":312,"vw":37.87},{"c":37.92,"h":37.92,"l":37.9108,"n":3,"o":37.9108,"t":"2026-10-07T18:15:00Z","v":341,"vw":37.916212},{"c":37.945,"h":37.945,"l":37.945,"n":4,"o":37.945,"t":"2026-10-07T18:30:00Z","v":1873,"vw":37.945},{"c":37.87,"h":37.97,"l":37.87,"n":12,"o":37.92,"t":"2026-10-07T18:45:00Z","v":852,"vw":37.898626},{"c":37.74,"h":37.82,"l":37.74,"n":11,"o":37.82,"t":"2026-10-07T19:00:00Z","v":772,"vw":37.783507},{"c":37.77,"h":37.8,"l":37.77,"n":4,"o":37.8,"t":"2026-10-07T19:15:00Z","v":216,"vw":37.785},{"c":37.86,"h":37.86,"l":37.7896,"n":20,"o":37.8,"t":"2026-10-07T19:30:00Z","v":2200,"vw":37.795032},{"c":37.79,"h":37.79,"l":37.78,"n":2,"o":37.78,"t":"2026-10-07T19:45:00Z","v":229,"vw":37.784367},{"c":37.83,"h":37.83,"l":37.83,"n":3,"o":37.83,"t":"2026-10-07T20:00:00Z","v":264,"vw":37.83},{"c":37.7,"h":37.7,"l":37.7,"n":16,"o":37.7,"t":"2026-10-07T20:15:00Z","v":230,"vw":37.7},{"c":38,"h":38,"l":37.99,"n":12,"o":37.99,"t":"2026-10-07T23:00:00Z","v":546,"vw":37.993506},{"c":37,"h":37.04,"l":36.94,"n":28,"o":37.04,"t":"2026-10-08T09:30:00Z","v":8493,"vw":36.999292},{"c":37,"h":37,"l":37,"n":11,"o":37,"t":"2026-10-08T09:45:00Z","v":5108,"vw":37},{"c":37,"h":37,"l":37,"n":2,"o":37,"t":"2026-10-08T10:00:00Z","v":500,"vw":37},{"c":37,"h":37,"l":37,"n":2,"o":37,"t":"2026-10-08T10:15:00Z","v":500,"vw":37},{"c":36.8,"h":36.8,"l":36.8,"n":3,"o":36.8,"t":"2026-10-08T11:15:00Z","v":400,"vw":36.8},{"c":37,"h":37,"l":36.97,"n":27,"o":37,"t":"2026-10-08T12:15:00Z","v":1209,"vw":36.9925},{"c":36.85,"h":37.13,"l":36.75,"n":144,"o":37.13,"t":"2026-10-08T13:30:00Z","v":10803,"vw":36.936362},{"c":36.64,"h":36.92,"l":36.58,"n":110,"o":36.86,"t":"2026-10-08T13:45:00Z","v":12527,"vw":36.781279},{"c":36.89,"h":36.89,"l":36.62,"n":81,"o":36.645,"t":"2026-10-08T14:00:00Z","v":7814,"vw":36.718732},{"c":37.04,"h":37.04,"l":36.905,"n":12,"o":36.9199,"t":"2026-10-08T14:15:00Z","v":2861,"vw":36.966925},{"c":36.89,"h":36.99,"l":36.89,"n":20,"o":36.98,"t":"2026-10-08T14:30:00Z","v":1961,"vw":36.940397},{"c":36.77,"h":36.82,"l":36.72,"n":29,"o":36.75,"t":"2026-10-08T14:45:00Z","v":3243,"vw":36.773534},{"c":36.67,"h":36.67,"l":36.61,"n":18,"o":36.66,"t":"2026-10-08T15:00:00Z","v":1293,"vw":36.636249},{"c":36.59,"h":36.675,"l":36.58,"n":81,"o":36.67,"t":"2026-10-08T15:15:00Z","v":8258,"vw":36.647924},{"c":36.52,"h":36.625,"l":36.5,"n":109,"o":36.625,"t":"2026-10-08T15:30:00Z","v":9233,"vw":36.551084},{"c":36.48,"h":36.59,"l":36.465,"n":161,"o":36.52,"t":"2026-10-08T15:45:00Z","v":18532,"vw":36.520923},{"c":36.52,"h":36.535,"l":36.445,"n":144,"o":36.48,"t":"2026-10-08T16:00:00Z","v":28554,"vw":36.479365},{"c":36.69,"h":36.78,"l":36.48,"n":131,"o":36.48,"t":"2026-10-08T16:15:00Z","v":17481,"vw":36.668434},{"c":36.6,"h":36.7,"l":36.51,"n":61,"o":36.69,"t":"2026-10-08T16:30:00Z","v":12840,"vw":36.650869},{"c":35.83,"h":36.595,"l":35.77,"n":239,"o":36.595,"t":"2026-10-08T16:45:00Z","v":27997,"vw":36.042437},{"c":35.87,"h":35.89,"l":35.55,"n":169,"o":35.77,"t":"2026-10-08T17:00:00Z","v":15279,"vw":35.700872},{"c":35.6,"h":35.89,"l":35.47,"n":301,"o":35.89,"t":"2026-10-08T17:15:00Z","v":71064,"vw":35.699828},{"c":35.7,"h":35.735,"l":35.615,"n":150,"o":35.63,"t":"2026-10-08T17:30:00Z","v":15375,"vw":35.670064},{"c":35.69,"h":35.7399,"l":35.55,"n":145,"o":35.7399,"t":"2026-10-08T17:45:00Z","v":17208,"vw":35.612236},{"c":35.69,"h":35.69,"l":35.54,"n":169,"o":35.56,"t":"2026-10-08T18:00:00Z","v":22501,"vw":35.611873},{"c":35.865,"h":35.87,"l":35.74,"n":137,"o":35.74,"t":"2026-10-08T18:15:00Z","v":13707,"vw":35.827557},{"c":35.7,"h":35.85,"l":35.65,"n":110,"o":35.81,"t":"2026-10-08T18:30:00Z","v":10719,"vw":35.747631},{"c":35.7,"h":35.8699,"l":35.67,"n":53,"o":35.831,"t":"2026-10-08T18:45:00Z","v":4196,"vw":35.732111},{"c":35.69,"h":35.74,"l":35.6384,"n":33,"o":35.74,"t":"2026-10-08T19:00:00Z","v":3701,"vw":35.672634},{"c":35.65,"h":35.72,"l":35.58,"n":60,"o":35.64,"t":"2026-10-08T19:15:00Z","v":3599,"vw":35.643285},{"c":35.59,"h":35.67,"l":35.57,"n":32,"o":35.6,"t":"2026-10-08T19:30:00Z","v":5820,"vw":35.611875},{"c":35.71,"h":35.84,"l":35.58,"n":97,"o":35.58,"t":"2026-10-08T19:45:00Z","v":7543,"vw":35.695958},{"c":35.93,"h":35.93,"l":35.93,"n":5,"o":35.93,"t":"2026-10-08T20:00:00Z","v":327,"vw":35.93},{"c":35.7,"h":35.84,"l":35.7,"n":18,"o":35.84,"t":"2026-10-08T20:30:00Z","v":1492,"vw":35.72144},{"c":36.68,"h":36.68,"l":36.68,"n":5,"o":36.68,"t":"2026-10-09T08:00:00Z","v":234,"vw":36.68},{"c":36.55,"h":36.73,"l":36.55,"n":41,"o":36.73,"t":"2026-10-09T13:00:00Z","v":1867,"vw":36.691397},{"c":36.21,"h":36.54,"l":36.21,"n":62,"o":36.54,"t":"2026-10-09T13:30:00Z","v":19234,"vw":36.465673},{"c":36.065,"h":36.23,"l":36.06,"n":118,"o":36.12,"t":"2026-10-09T13:45:00Z","v":13668,"vw":36.171889},{"c":36.04,"h":36.245,"l":36.01,"n":66,"o":36.14,"t":"2026-10-09T14:00:00Z","v":9543,"vw":36.151299},{"c":36.06,"h":36.065,"l":36.015,"n":25,"o":36.035,"t":"2026-10-09T14:15:00Z","v":1248,"vw":36.032778},{"c":35.99,"h":36.1537,"l":35.93,"n":48,"o":36.08,"t":"2026-10-09T14:30:00Z","v":6204,"vw":36.045643},{"c":36,"h":36.0641,"l":35.91,"n":41,"o":36,"t":"2026-10-09T14:45:00Z","v":4194,"vw":35.984255},{"c":36.06,"h":36.085,"l":35.92,"n":29,"o":36,"t":"2026-10-09T15:00:00Z","v":2159,"vw":36.015254},{"c":35.92,"h":35.99,"l":35.91,"n":24,"o":35.91,"t":"2026-10-09T15:15:00Z","v":1261,"vw":35.938889},{"c":35.925,"h":36.05,"l":35.86,"n":29,"o":35.86,"t":"2026-10-09T15:30:00Z","v":2000,"vw":35.967991},{"c":35.965,"h":35.965,"l":35.93,"n":5,"o":35.94,"t":"2026-10-09T15:45:00Z","v":599,"vw":35.942924},{"c":36.1,"h":36.1,"l":35.93,"n":6,"o":35.98,"t":"2026-10-09T16:00:00Z","v":629,"vw":35.999024},{"c":36.015,"h":36.02,"l":36.015,"n":2,"o":36.02,"t":"2026-10-09T16:15:00Z","v":231,"vw":36.017835},{"c":36.0651,"h":36.075,"l":36.02,"n":14,"o":36.03,"t":"2026-10-09T16:30:00Z","v":1472,"vw":36.04839},{"c":35.99,"h":36.05,"l":35.98,"n":21,"o":36.05,"t":"2026-10-09T16:45:00Z","v":4260,"vw":35.985499},{"c":35.97,"h":35.97,"l":35.97,"n":1,"o":35.97,"t":"2026-10-09T17:00:00Z","v":100,"vw":35.97},{"c":36.02,"h":36.088,"l":36.02,"n":5,"o":36.088,"t":"2026-10-09T17:15:00Z","v":355,"vw":36.060698},{"c":36.09,"h":36.09,"l":36.08,"n":25,"o":36.08,"t":"2026-10-09T17:30:00Z","v":3446,"vw":36.089668},{"c":36.07,"h":36.09,"l":36.06,"n":9,"o":36.06,"t":"2026-10-09T17:45:00Z","v":3444,"vw":36.085384},{"c":36.1,"h":36.1,"l":36.06,"n":7,"o":36.06,"t":"2026-10-09T18:00:00Z","v":726,"vw":36.071693},{"c":36.0869,"h":36.0869,"l":36.05,"n":11,"o":36.08,"t":"2026-10-09T18:15:00Z","v":2520,"vw":36.077371},{"c":36.05,"h":36.0801,"l":36.05,"n":26,"o":36.08,"t":"2026-10-09T18:30:00Z","v":4039,"vw":36.067621},{"c":36.035,"h":36.1,"l":36.03,"n":13,"o":36.05,"t":"2026-10-09T18:45:00Z","v":2265,"vw":36.041554},{"c":35.98,"h":36.04,"l":35.92,"n":44,"o":36.04,"t":"2026-10-09T19:00:00Z","v":11877,"vw":35.97461},{"c":36,"h":36.05,"l":35.92,"n":45,"o":35.98,"t":"2026-10-09T19:15:00Z","v":6281,"vw":35.981185},{"c":35.955,"h":35.955,"l":35.9,"n":11,"o":35.9,"t":"2026-10-09T19:30:00Z","v":500,"vw":35.943421},{"c":35.93,"h":35.992,"l":35.89,"n":29,"o":35.89,"t":"2026-10-09T19:45:00Z","v":3442,"vw":35.937199},{"c":36.03,"h":36.03,"l":36.03,"n":4,"o":36.03,"t":"2026-10-09T20:00:00Z","v":2386,"vw":36.03},{"c":35.57,"h":35.83,"l":35.57,"n":7,"o":35.83,"t":"2026-10-12T09:30:00Z","v":570,"vw":35.64027},{"c":35.25,"h":35.25,"l":35.25,"n":7,"o":35.25,"t":"2026-10-12T13:15:00Z","v":300,"vw":35.25},{"c":34.585,"h":35.24,"l":34.4,"n":339,"o":35.24,"t":"2026-10-12T13:30:00Z","v":28884,"vw":34.682173},{"c":34.33,"h":34.5,"l":34.27,"n":139,"o":34.5,"t":"2026-10-12T13:45:00Z","v":8931,"vw":34.388147},{"c":34.29,"h":34.33,"l":34.1,"n":104,"o":34.32,"t":"2026-10-12T14:00:00Z","v":9525,"vw":34.231984},{"c":34.11,"h":34.37,"l":34.11,"n":78,"o":34.37,"t":"2026-10-12T14:15:00Z","v":2629,"vw":34.223299},{"c":34.21,"h":34.21,"l":34.04,"n":46,"o":34.06,"t":"2026-10-12T14:30:00Z","v":2617,"vw":34.091045},{"c":34.15,"h":34.15,"l":34.03,"n":118,"o":34.1,"t":"2026-10-12T14:45:00Z","v":14607,"vw":34.059364},{"c":34.1,"h":34.15,"l":34.06,"n":40,"o":34.14,"t":"2026-10-12T15:00:00Z","v":2192,"vw":34.09748},{"c":34.12,"h":34.145,"l":34.05,"n":39,"o":34.05,"t":"2026-10-12T15:15:00Z","v":4064,"vw":34.09216},{"c":34.31,"h":34.31,"l":34.31,"n":3,"o":34.31,"t":"2026-10-12T15:30:00Z","v":170,"vw":34.31},{"c":34.4528,"h":34.4528,"l":34.22,"n":55,"o":34.22,"t":"2026-10-12T15:45:00Z","v":5121,"vw":34.318423},{"c":34.375,"h":34.5,"l":34.3,"n":62,"o":34.425,"t":"2026-10-12T16:00:00Z","v":6461,"vw":34.337586},{"c":34.32,"h":34.38,"l":34.31,"n":8,"o":34.38,"t":"2026-10-12T16:15:00Z","v":455,"vw":34.332989},{"c":34.43,"h":34.43,"l":34.28,"n":13,"o":34.355,"t":"2026-10-12T16:30:00Z","v":1773,"vw":34.348333},{"c":34.2,"h":34.33,"l":34.19,"n":17,"o":34.32,"t":"2026-10-12T16:45:00Z","v":1456,"vw":34.25265},{"c":34.26,"h":34.26,"l":34.19,"n":10,"o":34.25,"t":"2026-10-12T17:00:00Z","v":2437,"vw":34.252402},{"c":34.2,"h":34.28,"l":34.2,"n":16,"o":34.24,"t":"2026-10-12T17:15:00Z","v":4397,"vw":34.223541},{"c":34.14,"h":34.22,"l":34.14,"n":14,"o":34.17,"t":"2026-10-12T17:30:00Z","v":2597,"vw":34.1796},{"c":34.14,"h":34.22,"l":34.14,"n":21,"o":34.14,"t":"2026-10-12T17:45:00Z","v":1450,"vw":34.187273},{"c":34.14,"h":34.19,"l":34.07,"n":40,"o":34.14,"t":"2026-10-12T18:00:00Z","v":1461,"vw":34.122211},{"c":34.2,"h":34.21,"l":34.04,"n":65,"o":34.08,"t":"2026-10-12T18:15:00Z","v":5302,"vw":34.106523},{"c":34.2,"h":34.2,"l":34.15,"n":16,"o":34.2,"t":"2026-10-12T18:30:00Z","v":2560,"vw":34.167522},{"c":34.03,"h":34.2,"l":34.03,"n":26,"o":34.2,"t":"2026-10-12T18:45:00Z","v":1978,"vw":34.122194},{"c":34.0201,"h":34.14,"l":34.0201,"n":9,"o":34.14,"t":"2026-10-12T19:00:00Z","v":896,"vw":34.055875},{"c":34.2636,"h":34.2636,"l":34.12,"n":10,"o":34.12,"t":"2026-10-12T19:15:00Z","v":1867,"vw":34.252588},{"c":34.2,"h":34.3,"l":34.18,"n":17,"o":34.18,"t":"2026-10-12T19:30:00Z","v":952,"vw":34.243596},{"c":34.12,"h":34.3,"l":34.1,"n":30,"o":34.14,"t":"2026-10-12T19:45:00Z","v":5205,"vw":34.198377},{"c":34.43,"h":34.43,"l":34.12,"n":4,"o":34.12,"t":"2026-10-12T20:00:00Z","v":747,"vw":34.182416},{"c":34.1,"h":34.1,"l":34.1,"n":2,"o":34.1,"t":"2026-10-12T21:15:00Z","v":500,"vw":34.1},{"c":34,"h":34.11,"l":34,"n":40,"o":34,"t":"2026-10-12T23:30:00Z","v":882,"vw":34.031076},{"c":33.8409,"h":33.95,"l":33.8409,"n":3,"o":33.95,"t":"2026-10-12T23:45:00Z","v":245,"vw":33.886358},{"c":33,"h":33.6,"l":32.9,"n":101,"o":33.6,"t":"2026-10-13T08:00:00Z","v":11787,"vw":33.03211},{"c":33.21,"h":33.24,"l":33.21,"n":51,"o":33.21,"t":"2026-10-13T08:30:00Z","v":9101,"vw":33.21044},{"c":33.43,"h":33.43,"l":33.39,"n":40,"o":33.43,"t":"2026-10-13T09:00:00Z","v":7080,"vw":33.427647},{"c":32.98,"h":32.98,"l":32.98,"n":5,"o":32.98,"t":"2026-10-13T09:45:00Z","v":1540,"vw":32.98},{"c":32.65,"h":32.6736,"l":32.65,"n":10,"o":32.6736,"t":"2026-10-13T11:00:00Z","v":575,"vw":32.667116},{"c":32.1137,"h":33.2,"l":32.1137,"n":2,"o":33.2,"t":"2026-10-13T12:00:00Z","v":1099,"vw":32.212544},{"c":32.75,"h":32.75,"l":32.75,"n":1,"o":32.75,"t":"2026-10-13T13:15:00Z","v":500,"vw":32.75},{"c":32.71,"h":34.08,"l":32.13,"n":272,"o":32.61,"t":"2026-10-13T13:30:00Z","v":17738,"vw":33.091845},{"c":32.545,"h":32.71,"l":32.5,"n":136,"o":32.7,"t":"2026-10-13T13:45:00Z","v":15432,"vw":32.603951},{"c":32.885,"h":32.885,"l":32.515,"n":69,"o":32.515,"t":"2026-10-13T14:00:00Z","v":6562,"vw":32.67087},{"c":32.7815,"h":32.9672,"l":32.7815,"n":51,"o":32.9,"t":"2026-10-13T14:15:00Z","v":2257,"vw":32.833855},{"c":32.9662,"h":32.9662,"l":32.735,"n":32,"o":32.735,"t":"2026-10-13T14:30:00Z","v":1868,"vw":32.854755},{"c":32.5105,"h":32.8,"l":32.5105,"n":43,"o":32.8,"t":"2026-10-13T14:45:00Z","v":7018,"vw":32.777808},{"c":32.69,"h":32.69,"l":32.5501,"n":36,"o":32.5501,"t":"2026-10-13T15:00:00Z","v":1448,"vw":32.61301},{"c":32.52,"h":32.7521,"l":32.52,"n":27,"o":32.695,"t":"2026-10-13T15:15:00Z","v":3197,"vw":32.632848},{"c":32.5505,"h":32.5505,"l":32.5105,"n":6,"o":32.5105,"t":"2026-10-13T15:30:00Z","v":206,"vw":32.5305},{"c":32.76,"h":32.76,"l":32.56,"n":27,"o":32.6919,"t":"2026-10-13T15:45:00Z","v":1884,"vw":32.667268},{"c":32.795,"h":32.8699,"l":32.7005,"n":14,"o":32.8699,"t":"2026-10-13T16:00:00Z","v":1297,"vw":32.792964},{"c":32.98,"h":32.98,"l":32.7405,"n":16,"o":32.7405,"t":"2026-10-13T16:15:00Z","v":1363,"vw":32.915182},{"c":33.04,"h":33.04,"l":32.94,"n":35,"o":32.99,"t":"2026-10-13T16:30:00Z","v":3188,"vw":33.010668},{"c":32.955,"h":33.1199,"l":32.9056,"n":60,"o":33.06,"t":"2026-10-13T16:45:00Z","v":15221,"vw":32.966938},{"c":32.94,"h":33.04,"l":32.86,"n":163,"o":32.955,"t":"2026-10-13T17:00:00Z","v":41251,"vw":32.933157},{"c":32.91,"h":33.05,"l":32.91,"n":20,"o":32.94,"t":"2026-10-13T17:15:00Z","v":4658,"vw":32.957565},{"c":32.91,"h":32.91,"l":32.8911,"n":5,"o":32.8911,"t":"2026-10-13T17:30:00Z","v":1120,"vw":32.90055},{"c":32.88,"h":32.91,"l":32.83,"n":20,"o":32.84,"t":"2026-10-13T17:45:00Z","v":3170,"vw":32.846583},{"c":32.95,"h":33.04,"l":32.9,"n":13,"o":32.905,"t":"2026-10-13T18:00:00Z","v":1927,"vw":32.919872},{"c":32.955,"h":33.05,"l":32.945,"n":12,"o":33.05,"t":"2026-10-13T18:15:00Z","v":801,"vw":32.997406},{"c":32.9,"h":32.97,"l":32.9,"n":9,"o":32.97,"t":"2026-10-13T18:30:00Z","v":294,"vw":32.935},{"c":32.89,"h":32.99,"l":32.89,"n":8,"o":32.99,"t":"2026-10-13T18:45:00Z","v":863,"vw":32.923919},{"c":32.89,"h":32.92,"l":32.84,"n":41,"o":32.8407,"t":"2026-10-13T19:00:00Z","v":2814,"vw":32.877058},{"c":32.955,"h":33.01,"l":32.84,"n":39,"o":32.89,"t":"2026-10-13T19:15:00Z","v":7463,"vw":32.936723},{"c":33.03,"h":33.04,"l":32.89,"n":40,"o":32.98,"t":"2026-10-13T19:30:00Z","v":7719,"vw":32.961218},{"c":33.16,"h":33.19,"l":32.9,"n":135,"o":32.92,"t":"2026-10-13T19:45:00Z","v":30690,"vw":33.001024},{"c":33.1,"h":33.1,"l":33.1,"n":5,"o":33.1,"t":"2026-10-13T20:00:00Z","v":747,"vw":33.1},{"c":33.5,"h":33.5,"l":33.5,"n":1,"o":33.5,"t":"2026-10-13T20:45:00Z","v":500,"vw":33.5},{"c":33.5,"h":33.5,"l":33.5,"n":18,"o":33.5,"t":"2026-10-13T23:30:00Z","v":1064,"vw":33.5},{"c":33.07,"h":33.07,"l":33.07,"n":1,"o":33.07,"t":"2026-10-14T08:15:00Z","v":310,"vw":33.07},{"c":32.51,"h":32.51,"l":32.51,"n":1,"o":32.51,"t":"2026-10-14T12:30:00Z","v":300,"vw":32.51},{"c":32.02,"h":32.27,"l":32.02,"n":11,"o":32.27,"t":"2026-10-14T12:45:00Z","v":352,"vw":32.109928},{"c":31.99,"h":32,"l":31.99,"n":51,"o":32,"t":"2026-10-14T13:15:00Z","v":693,"vw":31.995},{"c":32.17,"h":32.29,"l":31.89,"n":70,"o":31.89,"t":"2026-10-14T13:30:00Z","v":10919,"vw":32.005966},{"c":31.9119,"h":32.24,"l":31.91,"n":57,"o":32.175,"t":"2026-10-14T13:45:00Z","v":5747,"vw":32.05143},{"c":31.99,"h":31.99,"l":31.9,"n":22,"o":31.91,"t":"2026-10-14T14:00:00Z","v":2477,"vw":31.930694},{"c":31.98,"h":32.04,"l":31.92,"n":43,"o":32.04,"t":"2026-10-14T14:15:00Z","v":6826,"vw":32.003266},{"c":32.0625,"h":32.0625,"l":31.91,"n":53,"o":31.92,"t":"2026-10-14T14:30:00Z","v":5008,"vw":31.948548},{"c":31.9167,"h":32,"l":31.87,"n":34,"o":32,"t":"2026-10-14T14:45:00Z","v":2502,"vw":31.915067},{"c":31.83,"h":31.87,"l":31.7,"n":53,"o":31.87,"t":"2026-10-14T15:00:00Z","v":3180,"vw":31.766677},{"c":31.9199,"h":31.93,"l":31.77,"n":24,"o":31.77,"t":"2026-10-14T15:15:00Z","v":4675,"vw":31.813412},{"c":31.7,"h":31.7676,"l":31.58,"n":48,"o":31.7676,"t":"2026-10-14T15:30:00Z","v":2949,"vw":31.671066},{"c":31.5912,"h":31.645,"l":31.5912,"n":23,"o":31.645,"t":"2026-10-14T15:45:00Z","v":1707,"vw":31.619136},{"c":31.42,"h":31.655,"l":31.42,"n":62,"o":31.655,"t":"2026-10-14T16:00:00Z","v":3013,"vw":31.535204},{"c":31.32,"h":31.43,"l":31.28,"n":64,"o":31.3811,"t":"2026-10-14T16:15:00Z","v":5901,"vw":31.366707},{"c":31.575,"h":31.575,"l":31.28,"n":37,"o":31.29,"t":"2026-10-14T16:30:00Z","v":12515,"vw":31.531778},{"c":31.54,"h":31.62,"l":31.46,"n":48,"o":31.52,"t":"2026-10-14T16:45:00Z","v":6706,"vw":31.531374},{"c":31.46,"h":31.56,"l":31.401,"n":29,"o":31.56,"t":"2026-10-14T17:00:00Z","v":12364,"vw":31.416839},{"c":31.2601,"h":31.43,"l":31.2601,"n":36,"o":31.42,"t":"2026-10-14T17:15:00Z","v":3182,"vw":31.359485},{"c":31.264,"h":31.31,"l":31.264,"n":40,"o":31.31,"t":"2026-10-14T17:30:00Z","v":3436,"vw":31.292592},{"c":31.21,"h":31.26,"l":31.15,"n":28,"o":31.26,"t":"2026-10-14T17:45:00Z","v":1724,"vw":31.199607},{"c":31.35,"h":31.35,"l":31.19,"n":55,"o":31.19,"t":"2026-10-14T18:00:00Z","v":8130,"vw":31.236857},{"c":31.32,"h":31.39,"l":31.3,"n":29,"o":31.39,"t":"2026-10-14T18:15:00Z","v":1658,"vw":31.343436},{"c":31.25,"h":31.38,"l":31.25,"n":8,"o":31.32,"t":"2026-10-14T18:30:00Z","v":1034,"vw":31.314573},{"c":31.27,"h":31.29,"l":31.25,"n":5,"o":31.29,"t":"2026-10-14T18:45:00Z","v":483,"vw":31.27},{"c":31.2,"h":31.2,"l":31.14,"n":36,"o":31.2,"t":"2026-10-14T19:00:00Z","v":4908,"vw":31.157682},{"c":31.31,"h":31.32,"l":31.18,"n":26,"o":31.18,"t":"2026-10-14T19:15:00Z","v":3347,"vw":31.283719},{"c":31.25,"h":31.395,"l":31.25,"n":44,"o":31.37,"t":"2026-10-14T19:30:00Z","v":6431,"vw":31.29009},{"c":31.165,"h":31.28,"l":31.13,"n":85,"o":31.24,"t":"2026-10-14T19:45:00Z","v":5621,"vw":31.197075},{"c":31.21,"h":31.21,"l":31.21,"n":4,"o":31.21,"t":"2026-10-14T20:00:00Z","v":555,"vw":31.21},{"c":31.0392,"h":31.1,"l":31.0392,"n":9,"o":31.1,"t":"2026-10-14T22:30:00Z","v":1335,"vw":31.05136},{"c":31.03,"h":31.1,"l":31.03,"n":15,"o":31.1,"t":"2026-10-14T22:45:00Z","v":1140,"vw":31.060009},{"c":30.81,"h":30.81,"l":30.81,"n":1,"o":30.81,"t":"2026-10-14T23:45:00Z","v":171,"vw":30.81},{"c":29.28,"h":30,"l":29.28,"n":55,"o":29.8,"t":"2026-10-15T08:00:00Z","v":3365,"vw":29.462608},{"c":29.05,"h":29.26,"l":29.05,"n":11,"o":29.26,"t":"2026-10-15T08:15:00Z","v":966,"vw":29.189073},{"c":29.9,"h":29.9,"l":29.9,"n":1,"o":29.9,"t":"2026-10-15T09:00:00Z","v":100,"vw":29.9},{"c":29.42,"h":29.42,"l":29.42,"n":1,"o":29.42,"t":"2026-10-15T10:00:00Z","v":210,"vw":29.42},{"c":29.03,"h":29.21,"l":29.01,"n":30,"o":29.0651,"t":"2026-10-15T11:00:00Z","v":2772,"vw":29.036282},{"c":29.05,"h":29.05,"l":29.05,"n":3,"o":29.05,"t":"2026-10-15T11:15:00Z","v":900,"vw":29.05},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-10-15T12:00:00Z","v":101,"vw":29.5},{"c":29.18,"h":29.18,"l":29.18,"n":8,"o":29.18,"t":"2026-10-15T12:30:00Z","v":4315,"vw":29.18},{"c":29.36,"h":29.36,"l":29.36,"n":2,"o":29.36,"t":"2026-10-15T12:45:00Z","v":164,"vw":29.36},{"c":29.2,"h":29.2,"l":29.2,"n":6,"o":29.2,"t":"2026-10-15T13:15:00Z","v":260,"vw":29.2},{"c":29.16,"h":29.34,"l":28.7,"n":364,"o":29.18,"t":"2026-10-15T13:30:00Z","v":37118,"vw":28.989297},{"c":28.85,"h":29.245,"l":28.7444,"n":103,"o":29.245,"t":"2026-10-15T13:45:00Z","v":8964,"vw":28.849294},{"c":29.095,"h":29.26,"l":28.94,"n":75,"o":28.94,"t":"2026-10-15T14:00:00Z","v":5913,"vw":29.15017},{"c":29.28,"h":29.39,"l":29.05,"n":88,"o":29.06,"t":"2026-10-15T14:15:00Z","v":8697,"vw":29.231041},{"c":29.6913,"h":29.73,"l":29.2,"n":51,"o":29.27,"t":"2026-10-15T14:30:00Z","v":4223,"vw":29.547558},{"c":29.875,"h":29.9,"l":29.5601,"n":67,"o":29.7802,"t":"2026-10-15T14:45:00Z","v":11192,"vw":29.798638},{"c":29.97,"h":30.0299,"l":29.8501,"n":43,"o":29.915,"t":"2026-10-15T15:00:00Z","v":8779,"vw":29.96217},{"c":29.99,"h":30.11,"l":29.9201,"n":76,"o":30.03,"t":"2026-10-15T15:15:00Z","v":15977,"vw":30.031959},{"c":30.02,"h":30.1,"l":29.92,"n":33,"o":29.99,"t":"2026-10-15T15:30:00Z","v":3318,"vw":29.9842},{"c":30.08,"h":30.08,"l":29.95,"n":30,"o":30,"t":"2026-10-15T15:45:00Z","v":2343,"vw":30.035659},{"c":29.97,"h":30.12,"l":29.97,"n":23,"o":30.12,"t":"2026-10-15T16:00:00Z","v":2522,"vw":30.069466},{"c":29.84,"h":29.97,"l":29.83,"n":61,"o":29.875,"t":"2026-10-15T16:15:00Z","v":13117,"vw":29.932753},{"c":29.9,"h":29.9439,"l":29.9,"n":3,"o":29.9439,"t":"2026-10-15T16:30:00Z","v":602,"vw":29.936583},{"c":29.885,"h":29.896,"l":29.85,"n":14,"o":29.86,"t":"2026-10-15T16:45:00Z","v":1208,"vw":29.880229},{"c":29.8902,"h":29.97,"l":29.8544,"n":20,"o":29.8544,"t":"2026-10-15T17:00:00Z","v":2084,"vw":29.913056},{"c":29.9,"h":29.94,"l":29.85,"n":5,"o":29.85,"t":"2026-10-15T17:15:00Z","v":1318,"vw":29.898846},{"c":30.11,"h":30.14,"l":29.86,"n":15,"o":29.86,"t":"2026-10-15T17:30:00Z","v":4184,"vw":29.997195},{"c":30.055,"h":30.11,"l":30.055,"n":23,"o":30.11,"t":"2026-10-15T17:45:00Z","v":3060,"vw":30.093631},{"c":29.8,"h":29.9,"l":29.8,"n":8,"o":29.9,"t":"2026-10-15T18:00:00Z","v":2249,"vw":29.809091},{"c":30.01,"h":30.01,"l":29.82,"n":21,"o":29.93,"t":"2026-10-15T18:15:00Z","v":5253,"vw":29.876804},{"c":30.025,"h":30.025,"l":29.9,"n":11,"o":30,"t":"2026-10-15T18:30:00Z","v":9690,"vw":29.965079},{"c":30.05,"h":30.0999,"l":30.05,"n":9,"o":30.0999,"t":"2026-10-15T18:45:00Z","v":2171,"vw":30.096392},{"c":30.31,"h":30.31,"l":30.15,"n":28,"o":30.22,"t":"2026-10-15T19:00:00Z","v":4798,"vw":30.223005},{"c":30.41,"h":30.46,"l":30.32,"n":29,"o":30.32,"t":"2026-10-15T19:15:00Z","v":2056,"vw":30.395406},{"c":30.5,"h":30.5,"l":30.27,"n":59,"o":30.37,"t":"2026-10-15T19:30:00Z","v":10900,"vw":30.431136},{"c":30.565,"h":30.62,"l":30.46,"n":76,"o":30.53,"t":"2026-10-15T19:45:00Z","v":23616,"vw":30.556073},{"c":30.8,"h":30.8,"l":30.51,"n":7,"o":30.51,"t":"2026-10-15T20:00:00Z","v":1226,"vw":30.628755},{"c":30.09,"h":30.26,"l":30.09,"n":7,"o":30.26,"t":"2026-10-15T20:15:00Z","v":500,"vw":30.205385},{"c":30.51,"h":30.52,"l":30.5,"n":7,"o":30.52,"t":"2026-10-15T21:00:00Z","v":811,"vw":30.511621},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-10-15T21:45:00Z","v":200,"vw":31},{"c":30.7,"h":30.7,"l":30.7,"n":1,"o":30.7,"t":"2026-10-15T23:00:00Z","v":100,"vw":30.7},{"c":30.3,"h":30.3,"l":30.29,"n":9,"o":30.29,"t":"2026-10-16T09:30:00Z","v":460,"vw":30.29429},{"c":30.0519,"h":30.0519,"l":30.0519,"n":1,"o":30.0519,"t":"2026-10-16T11:00:00Z","v":100,"vw":30.0519},{"c":30,"h":30,"l":30,"n":7,"o":30,"t":"2026-10-16T12:30:00Z","v":295,"vw":30},{"c":29.97,"h":29.97,"l":29.96,"n":3,"o":29.96,"t":"2026-10-16T13:15:00Z","v":800,"vw":29.96625},{"c":29.68,"h":29.97,"l":29.6,"n":77,"o":29.97,"t":"2026-10-16T13:30:00Z","v":15362,"vw":29.80416},{"c":29.4,"h":29.62,"l":29.25,"n":111,"o":29.6,"t":"2026-10-16T13:45:00Z","v":15151,"vw":29.410589},{"c":29.43,"h":29.46,"l":29.32,"n":101,"o":29.32,"t":"2026-10-16T14:00:00Z","v":5996,"vw":29.391061},{"c":29.415,"h":29.46,"l":29.38,"n":38,"o":29.43,"t":"2026-10-16T14:15:00Z","v":2443,"vw":29.419879},{"c":29.7584,"h":29.7584,"l":29.5,"n":16,"o":29.5,"t":"2026-10-16T14:30:00Z","v":978,"vw":29.610786},{"c":29.62,"h":29.6421,"l":29.58,"n":8,"o":29.6421,"t":"2026-10-16T14:45:00Z","v":1391,"vw":29.630846},{"c":29.3207,"h":29.67,"l":29.3,"n":35,"o":29.67,"t":"2026-10-16T15:00:00Z","v":3015,"vw":29.453534},{"c":29.31,"h":29.41,"l":29.31,"n":35,"o":29.36,"t":"2026-10-16T15:15:00Z","v":2664,"vw":29.384972},{"c":29.54,"h":29.54,"l":29.431,"n":20,"o":29.445,"t":"2026-10-16T15:30:00Z","v":1816,"vw":29.461903},{"c":29.33,"h":29.44,"l":29.33,"n":7,"o":29.44,"t":"2026-10-16T15:45:00Z","v":2163,"vw":29.352},{"c":29.285,"h":29.3136,"l":29.2314,"n":26,"o":29.3068,"t":"2026-10-16T16:00:00Z","v":1813,"vw":29.278249},{"c":29.36,"h":29.3751,"l":29.2801,"n":9,"o":29.3751,"t":"2026-10-16T16:15:00Z","v":1606,"vw":29.30501},{"c":29.28,"h":29.31,"l":29.28,"n":8,"o":29.31,"t":"2026-10-16T16:30:00Z","v":2151,"vw":29.298834},{"c":29.225,"h":29.2783,"l":29.2,"n":16,"o":29.2701,"t":"2026-10-16T16:45:00Z","v":1352,"vw":29.234219},{"c":29.08,"h":29.1501,"l":29.01,"n":12,"o":29.15,"t":"2026-10-16T17:00:00Z","v":1435,"vw":29.115014},{"c":29.065,"h":29.065,"l":28.955,"n":84,"o":29.035,"t":"2026-10-16T17:15:00Z","v":8486,"vw":29.019024},{"c":29.2,"h":29.2,"l":29.12,"n":24,"o":29.145,"t":"2026-10-16T17:30:00Z","v":2748,"vw":29.157932},{"c":29.1567,"h":29.32,"l":29.1567,"n":18,"o":29.32,"t":"2026-10-16T17:45:00Z","v":685,"vw":29.227014},{"c":29.1164,"h":29.1164,"l":28.96,"n":58,"o":29.0643,"t":"2026-10-16T18:00:00Z","v":8682,"vw":29.035798},{"c":29.0059,"h":29.085,"l":28.9618,"n":28,"o":29.085,"t":"2026-10-16T18:15:00Z","v":2267,"vw":29.003887},{"c":28.95,"h":29.05,"l":28.82,"n":68,"o":29,"t":"2026-10-16T18:30:00Z","v":8113,"vw":28.956496},{"c":28.84,"h":28.95,"l":28.8001,"n":29,"o":28.95,"t":"2026-10-16T18:45:00Z","v":2561,"vw":28.856861},{"c":28.87,"h":28.87,"l":28.7,"n":44,"o":28.76,"t":"2026-10-16T19:00:00Z","v":9644,"vw":28.740015},{"c":28.95,"h":29.01,"l":28.81,"n":30,"o":28.88,"t":"2026-10-16T19:15:00Z","v":2216,"vw":28.901784},{"c":28.64,"h":28.88,"l":28.64,"n":58,"o":28.88,"t":"2026-10-16T19:30:00Z","v":5299,"vw":28.701203},{"c":28.65,"h":28.7303,"l":28.5606,"n":84,"o":28.5606,"t":"2026-10-16T19:45:00Z","v":11295,"vw":28.663518},{"c":28.55,"h":28.72,"l":28.5,"n":17,"o":28.7,"t":"2026-10-16T20:00:00Z","v":1985,"vw":28.592555},{"c":29.9,"h":29.9,"l":29.9,"n":1,"o":29.9,"t":"2026-10-19T09:30:00Z","v":100,"vw":29.9},{"c":30.5,"h":30.5,"l":30.1,"n":2,"o":30.1,"t":"2026-10-19T11:00:00Z","v":300,"vw":30.233333},{"c":30,"h":30,"l":30,"n":4,"o":30,"t":"2026-10-19T11:15:00Z","v":401,"vw":30},{"c":30.45,"h":30.45,"l":30.03,"n":2,"o":30.03,"t":"2026-10-19T12:30:00Z","v":350,"vw":30.15},{"c":30.3009,"h":30.4009,"l":30.3009,"n":2,"o":30.4009,"t":"2026-10-19T12:45:00Z","v":500,"vw":30.3209},{"c":30.28,"h":30.3864,"l":30.28,"n":2,"o":30.3864,"t":"2026-10-19T13:00:00Z","v":347,"vw":30.325074},{"c":30.44,"h":30.44,"l":30.44,"n":1,"o":30.44,"t":"2026-10-19T13:15:00Z","v":100,"vw":30.44},{"c":30.07,"h":30.23,"l":29.905,"n":117,"o":30.02,"t":"2026-10-19T13:30:00Z","v":11427,"vw":30.047394},{"c":29.95,"h":30.31,"l":29.95,"n":80,"o":30.01,"t":"2026-10-19T13:45:00Z","v":7766,"vw":30.160212},{"c":29.84,"h":29.96,"l":29.72,"n":59,"o":29.96,"t":"2026-10-19T14:00:00Z","v":11947,"vw":29.839008},{"c":30.14,"h":30.19,"l":30.05,"n":41,"o":30.06,"t":"2026-10-19T14:15:00Z","v":4388,"vw":30.151655},{"c":30.055,"h":30.06,"l":29.97,"n":55,"o":30.02,"t":"2026-10-19T14:30:00Z","v":5531,"vw":30.025722},{"c":30.04,"h":30.14,"l":30.04,"n":23,"o":30.14,"t":"2026-10-19T14:45:00Z","v":6378,"vw":30.072326},{"c":30.15,"h":30.15,"l":30.05,"n":45,"o":30.05,"t":"2026-10-19T15:00:00Z","v":13344,"vw":30.133886},{"c":30.27,"h":30.29,"l":30.12,"n":59,"o":30.12,"t":"2026-10-19T15:15:00Z","v":6265,"vw":30.206622},{"c":30.3168,"h":30.34,"l":30.265,"n":15,"o":30.265,"t":"2026-10-19T15:30:00Z","v":1104,"vw":30.297214},{"c":30.31,"h":30.39,"l":30.3011,"n":41,"o":30.33,"t":"2026-10-19T15:45:00Z","v":4367,"vw":30.330308},{"c":30.19,"h":30.3,"l":30.17,"n":22,"o":30.3,"t":"2026-10-19T16:00:00Z","v":1778,"vw":30.206749},{"c":30.03,"h":30.2195,"l":30.03,"n":16,"o":30.2,"t":"2026-10-19T16:15:00Z","v":1732,"vw":30.124705},{"c":30.08,"h":30.08,"l":29.99,"n":15,"o":30,"t":"2026-10-19T16:30:00Z","v":718,"vw":30.022857},{"c":29.92,"h":29.92,"l":29.92,"n":3,"o":29.92,"t":"2026-10-19T16:45:00Z","v":102,"vw":29.92},{"c":29.875,"h":29.875,"l":29.875,"n":3,"o":29.875,"t":"2026-10-19T17:00:00Z","v":211,"vw":29.875},{"c":29.86,"h":29.9,"l":29.84,"n":12,"o":29.9,"t":"2026-10-19T17:15:00Z","v":490,"vw":29.865025},{"c":29.8,"h":29.89,"l":29.8,"n":5,"o":29.82,"t":"2026-10-19T17:30:00Z","v":553,"vw":29.825688},{"c":29.82,"h":29.84,"l":29.75,"n":21,"o":29.84,"t":"2026-10-19T17:45:00Z","v":2874,"vw":29.807368},{"c":29.7837,"h":29.83,"l":29.7837,"n":11,"o":29.83,"t":"2026-10-19T18:00:00Z","v":667,"vw":29.801833},{"c":29.69,"h":29.82,"l":29.68,"n":29,"o":29.8,"t":"2026-10-19T18:15:00Z","v":1336,"vw":29.741235},{"c":29.82,"h":29.83,"l":29.68,"n":12,"o":29.68,"t":"2026-10-19T18:30:00Z","v":715,"vw":29.755},{"c":29.8169,"h":29.8169,"l":29.8169,"n":1,"o":29.8169,"t":"2026-10-19T18:45:00Z","v":180,"vw":29.8169},{"c":29.8558,"h":29.9,"l":29.7801,"n":17,"o":29.83,"t":"2026-10-19T19:00:00Z","v":2224,"vw":29.84639},{"c":29.9225,"h":29.98,"l":29.85,"n":37,"o":29.85,"t":"2026-10-19T19:15:00Z","v":4816,"vw":29.880816},{"c":29.9898,"h":30.06,"l":29.965,"n":23,"o":29.99,"t":"2026-10-19T19:30:00Z","v":6843,"vw":30.002724},{"c":29.79,"h":29.99,"l":29.71,"n":47,"o":29.98,"t":"2026-10-19T19:45:00Z","v":5713,"vw":29.931794},{"c":29.8,"h":29.8,"l":29.8,"n":2,"o":29.8,"t":"2026-10-19T20:00:00Z","v":129,"vw":29.8},{"c":29.1,"h":29.1,"l":29.1,"n":1,"o":29.1,"t":"2026-10-19T21:30:00Z","v":500,"vw":29.1},{"c":30.3,"h":30.3,"l":30.3,"n":1,"o":30.3,"t":"2026-10-19T23:15:00Z","v":184,"vw":30.3},{"c":30.3,"h":30.3,"l":30.3,"n":1,"o":30.3,"t":"2026-10-19T23:30:00Z","v":500,"vw":30.3},{"c":28.8,"h":28.88,"l":28.8,"n":5,"o":28.88,"t":"2026-10-20T11:00:00Z","v":5006,"vw":28.84},{"c":28.8482,"h":28.8482,"l":28.8482,"n":1,"o":28.8482,"t":"2026-10-20T11:15:00Z","v":500,"vw":28.8482},{"c":28.99,"h":28.99,"l":28.99,"n":8,"o":28.99,"t":"2026-10-20T12:30:00Z","v":700,"vw":28.99},{"c":28.98,"h":28.98,"l":28.98,"n":1,"o":28.98,"t":"2026-10-20T13:00:00Z","v":100,"vw":28.98},{"c":28.94,"h":29.09,"l":28.76,"n":160,"o":28.87,"t":"2026-10-20T13:30:00Z","v":22713,"vw":28.951841},{"c":29.26,"h":29.26,"l":28.92,"n":27,"o":28.92,"t":"2026-10-20T13:45:00Z","v":4066,"vw":28.984838},{"c":29.58,"h":29.58,"l":29.1848,"n":30,"o":29.1848,"t":"2026-10-20T14:00:00Z","v":3931,"vw":29.491593},{"c":29.63,"h":29.63,"l":29.52,"n":11,"o":29.52,"t":"2026-10-20T14:15:00Z","v":385,"vw":29.58},{"c":29.83,"h":29.83,"l":29.73,"n":51,"o":29.83,"t":"2026-10-20T14:30:00Z","v":4775,"vw":29.76},{"c":29.9,"h":29.9,"l":29.75,"n":23,"o":29.8149,"t":"2026-10-20T14:45:00Z","v":1692,"vw":29.804453},{"c":29.57,"h":29.83,"l":29.54,"n":73,"o":29.81,"t":"2026-10-20T15:00:00Z","v":5603,"vw":29.608308},{"c":29.68,"h":29.68,"l":29.57,"n":17,"o":29.57,"t":"2026-10-20T15:15:00Z","v":2366,"vw":29.577105},{"c":29.63,"h":29.63,"l":29.59,"n":6,"o":29.59,"t":"2026-10-20T15:30:00Z","v":1259,"vw":29.6252},{"c":29.73,"h":29.73,"l":29.6,"n":9,"o":29.6,"t":"2026-10-20T15:45:00Z","v":1601,"vw":29.720349},{"c":29.7199,"h":29.77,"l":29.68,"n":14,"o":29.77,"t":"2026-10-20T16:00:00Z","v":1193,"vw":29.734028},{"c":29.77,"h":29.77,"l":29.63,"n":12,"o":29.64,"t":"2026-10-20T16:15:00Z","v":1126,"vw":29.655454},{"c":29.75,"h":29.75,"l":29.75,"n":5,"o":29.75,"t":"2026-10-20T16:30:00Z","v":135,"vw":29.75},{"c":29.78,"h":29.78,"l":29.6604,"n":7,"o":29.6604,"t":"2026-10-20T16:45:00Z","v":774,"vw":29.70725},{"c":29.685,"h":29.685,"l":29.59,"n":9,"o":29.63,"t":"2026-10-20T17:00:00Z","v":2535,"vw":29.639746},{"c":29.82,"h":29.82,"l":29.69,"n":20,"o":29.7,"t":"2026-10-20T17:15:00Z","v":8601,"vw":29.706647},{"c":29.78,"h":29.8,"l":29.775,"n":6,"o":29.8,"t":"2026-10-20T17:30:00Z","v":421,"vw":29.7825},{"c":29.815,"h":29.815,"l":29.74,"n":13,"o":29.75,"t":"2026-10-20T17:45:00Z","v":1210,"vw":29.755417},{"c":29.72,"h":29.775,"l":29.72,"n":3,"o":29.775,"t":"2026-10-20T18:00:00Z","v":201,"vw":29.7475},{"c":29.755,"h":29.755,"l":29.63,"n":2,"o":29.63,"t":"2026-10-20T18:15:00Z","v":225,"vw":29.685556},{"c":29.64,"h":29.6999,"l":29.53,"n":10,"o":29.53,"t":"2026-10-20T18:45:00Z","v":1626,"vw":29.623953},{"c":29.705,"h":29.705,"l":29.66,"n":10,"o":29.66,"t":"2026-10-20T19:00:00Z","v":243,"vw":29.6825},{"c":29.59,"h":29.64,"l":29.56,"n":15,"o":29.64,"t":"2026-10-20T19:15:00Z","v":2211,"vw":29.589759},{"c":29.66,"h":29.708,"l":29.545,"n":47,"o":29.65,"t":"2026-10-20T19:30:00Z","v":10433,"vw":29.659079},{"c":29.6,"h":29.6,"l":29.4701,"n":39,"o":29.55,"t":"2026-10-20T19:45:00Z","v":2383,"vw":29.547257},{"c":29.6,"h":29.6,"l":29.6,"n":5,"o":29.6,"t":"2026-10-20T20:00:00Z","v":862,"vw":29.6},{"c":29.79,"h":29.79,"l":29.79,"n":1,"o":29.79,"t":"2026-10-20T20:30:00Z","v":249,"vw":29.79},{"c":29.56,"h":29.57,"l":29.56,"n":4,"o":29.57,"t":"2026-10-20T22:00:00Z","v":9490,"vw":29.563688},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-20T22:45:00Z","v":200,"vw":30},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-20T23:45:00Z","v":100,"vw":30},{"c":30.41,"h":30.51,"l":30.41,"n":31,"o":30.51,"t":"2026-10-21T08:00:00Z","v":808,"vw":30.49},{"c":30.5,"h":30.51,"l":30.5,"n":2,"o":30.51,"t":"2026-10-21T08:15:00Z","v":600,"vw":30.508333},{"c":30,"h":30.35,"l":30,"n":4,"o":30.35,"t":"2026-10-21T08:45:00Z","v":305,"vw":30.16},{"c":30.45,"h":30.8,"l":30.45,"n":3,"o":30.8,"t":"2026-10-21T11:00:00Z","v":2306,"vw":30.754348},{"c":30.7491,"h":30.7491,"l":30.5,"n":7,"o":30.5,"t":"2026-10-21T11:30:00Z","v":3712,"vw":30.673446},{"c":30.7416,"h":30.7416,"l":30.7416,"n":1,"o":30.7416,"t":"2026-10-21T11:45:00Z","v":2500,"vw":30.7416},{"c":30.8148,"h":30.8148,"l":30.67,"n":7,"o":30.67,"t":"2026-10-21T12:30:00Z","v":4650,"vw":30.695957},{"c":30.55,"h":30.55,"l":30.55,"n":3,"o":30.55,"t":"2026-10-21T12:45:00Z","v":1225,"vw":30.55},{"c":30.7642,"h":30.7642,"l":30.7642,"n":1,"o":30.7642,"t":"2026-10-21T13:15:00Z","v":400,"vw":30.7642},{"c":29.72,"h":30.735,"l":29.72,"n":205,"o":30.6,"t":"2026-10-21T13:30:00Z","v":39390,"vw":30.220588},{"c":29.975,"h":29.975,"l":29.69,"n":242,"o":29.69,"t":"2026-10-21T13:45:00Z","v":30029,"vw":29.819437},{"c":29.89,"h":30.04,"l":29.83,"n":56,"o":30.03,"t":"2026-10-21T14:00:00Z","v":4937,"vw":29.961297},{"c":30,"h":30,"l":29.89,"n":6,"o":29.89,"t":"2026-10-21T14:15:00Z","v":712,"vw":29.984257},{"c":30.135,"h":30.135,"l":30.055,"n":6,"o":30.055,"t":"2026-10-21T14:30:00Z","v":536,"vw":30.076617},{"c":30.03,"h":30.19,"l":30.03,"n":7,"o":30.19,"t":"2026-10-21T14:45:00Z","v":1122,"vw":30.175637},{"c":30.1,"h":30.1,"l":30.0325,"n":13,"o":30.0325,"t":"2026-10-21T15:00:00Z","v":1003,"vw":30.060743},{"c":30.11,"h":30.115,"l":30.095,"n":6,"o":30.095,"t":"2026-10-21T15:15:00Z","v":1503,"vw":30.106621},{"c":30.215,"h":30.215,"l":30.17,"n":9,"o":30.175,"t":"2026-10-21T15:30:00Z","v":1903,"vw":30.205347},{"c":30.24,"h":30.24,"l":30.24,"n":2,"o":30.24,"t":"2026-10-21T15:45:00Z","v":101,"vw":30.24},{"c":30.177,"h":30.23,"l":30.1769,"n":8,"o":30.22,"t":"2026-10-21T16:00:00Z","v":1361,"vw":30.198888},{"c":30.19,"h":30.24,"l":30.19,"n":15,"o":30.23,"t":"2026-10-21T16:15:00Z","v":957,"vw":30.221898},{"c":30.2,"h":30.2,"l":30.14,"n":3,"o":30.14,"t":"2026-10-21T16:30:00Z","v":333,"vw":30.180831},{"c":30.38,"h":30.38,"l":30.23,"n":12,"o":30.23,"t":"2026-10-21T16:45:00Z","v":1040,"vw":30.342079},{"c":30.33,"h":30.38,"l":30.3,"n":16,"o":30.3,"t":"2026-10-21T17:00:00Z","v":9540,"vw":30.372073},{"c":30.3799,"h":30.3799,"l":30.31,"n":6,"o":30.36,"t":"2026-10-21T17:15:00Z","v":1218,"vw":30.372417},{"c":30.29,"h":30.29,"l":30.27,"n":2,"o":30.27,"t":"2026-10-21T17:30:00Z","v":400,"vw":30.285},{"c":30.3,"h":30.3,"l":30.26,"n":13,"o":30.27,"t":"2026-10-21T17:45:00Z","v":813,"vw":30.284667},{"c":30.26,"h":30.3009,"l":30.26,"n":6,"o":30.3,"t":"2026-10-21T18:00:00Z","v":7602,"vw":30.299069},{"c":30.2965,"h":30.335,"l":30.2965,"n":7,"o":30.335,"t":"2026-10-21T18:15:00Z","v":589,"vw":30.312598},{"c":30.35,"h":30.375,"l":30.3499,"n":8,"o":30.35,"t":"2026-10-21T18:30:00Z","v":1793,"vw":30.351383},{"c":30.27,"h":30.335,"l":30.17,"n":21,"o":30.335,"t":"2026-10-21T18:45:00Z","v":3221,"vw":30.220675},{"c":30.08,"h":30.08,"l":30.02,"n":10,"o":30.0486,"t":"2026-10-21T19:00:00Z","v":821,"vw":30.053171},{"c":30.1901,"h":30.24,"l":30.17,"n":4,"o":30.17,"t":"2026-10-21T19:15:00Z","v":602,"vw":30.196661},{"c":30.3,"h":30.335,"l":30.3,"n":6,"o":30.335,"t":"2026-10-21T19:30:00Z","v":489,"vw":30.308881},{"c":30.245,"h":30.245,"l":30.245,"n":7,"o":30.245,"t":"2026-10-21T19:45:00Z","v":307,"vw":30.245},{"c":30,"h":30.3,"l":30,"n":3,"o":30.3,"t":"2026-10-21T20:00:00Z","v":930,"vw":30.247686},{"c":30.03,"h":30.03,"l":30.03,"n":1,"o":30.03,"t":"2026-10-21T20:30:00Z","v":100,"vw":30.03},{"c":30,"h":30,"l":30,"n":2,"o":30,"t":"2026-10-21T22:00:00Z","v":200,"vw":30},{"c":29,"h":29,"l":29,"n":2,"o":29,"t":"2026-10-22T10:30:00Z","v":450,"vw":29},{"c":28.9,"h":28.9,"l":28.9,"n":2,"o":28.9,"t":"2026-10-22T10:45:00Z","v":200,"vw":28.9},{"c":28.99,"h":29,"l":28.99,"n":3,"o":29,"t":"2026-10-22T11:00:00Z","v":1002,"vw":28.993},{"c":28.87,"h":29,"l":28.87,"n":4,"o":29,"t":"2026-10-22T11:15:00Z","v":1339,"vw":28.959407},{"c":29.1,"h":29.1,"l":29.1,"n":5,"o":29.1,"t":"2026-10-22T12:00:00Z","v":2110,"vw":29.1},{"c":29.1,"h":29.1,"l":29.1,"n":2,"o":29.1,"t":"2026-10-22T12:15:00Z","v":2400,"vw":29.1},{"c":28.9731,"h":28.9731,"l":28.9731,"n":1,"o":28.9731,"t":"2026-10-22T12:30:00Z","v":100,"vw":28.9731},{"c":29,"h":29,"l":29,"n":3,"o":29,"t":"2026-10-22T12:45:00Z","v":2003,"vw":29},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-22T13:00:00Z","v":140,"vw":29},{"c":28.81,"h":28.81,"l":28.81,"n":7,"o":28.81,"t":"2026-10-22T13:15:00Z","v":300,"vw":28.81},{"c":29.04,"h":29.05,"l":28.79,"n":209,"o":28.92,"t":"2026-10-22T13:30:00Z","v":28538,"vw":28.968785},{"c":29.23,"h":29.25,"l":28.95,"n":49,"o":29,"t":"2026-10-22T13:45:00Z","v":4723,"vw":29.096027},{"c":28.96,"h":29.3295,"l":28.96,"n":137,"o":29.2,"t":"2026-10-22T14:00:00Z","v":19760,"vw":29.141085},{"c":28.69,"h":28.91,"l":28.6445,"n":95,"o":28.91,"t":"2026-10-22T14:15:00Z","v":7456,"vw":28.778955},{"c":28.56,"h":28.645,"l":28.517,"n":50,"o":28.645,"t":"2026-10-22T14:30:00Z","v":4456,"vw":28.587755},{"c":28.3306,"h":28.5,"l":28.33,"n":111,"o":28.5,"t":"2026-10-22T14:45:00Z","v":9841,"vw":28.418281},{"c":28.19,"h":28.44,"l":28.19,"n":82,"o":28.42,"t":"2026-10-22T15:00:00Z","v":3627,"vw":28.309924},{"c":28.2599,"h":28.375,"l":28.205,"n":22,"o":28.205,"t":"2026-10-22T15:15:00Z","v":1284,"vw":28.31435},{"c":28.145,"h":28.23,"l":28.125,"n":63,"o":28.175,"t":"2026-10-22T15:30:00Z","v":8024,"vw":28.189102},{"c":28.215,"h":28.27,"l":28.12,"n":47,"o":28.125,"t":"2026-10-22T15:45:00Z","v":4460,"vw":28.207172},{"c":28.32,"h":28.32,"l":28.18,"n":81,"o":28.29,"t":"2026-10-22T16:00:00Z","v":11243,"vw":28.292096},{"c":28.32,"h":28.32,"l":28.29,"n":6,"o":28.29,"t":"2026-10-22T16:15:00Z","v":331,"vw":28.310291},{"c":28.03,"h":28.185,"l":28.03,"n":75,"o":28.13,"t":"2026-10-22T16:30:00Z","v":4421,"vw":28.079255},{"c":27.945,"h":28.01,"l":27.84,"n":134,"o":28.01,"t":"2026-10-22T16:45:00Z","v":6205,"vw":27.924639},{"c":27.92,"h":27.99,"l":27.86,"n":42,"o":27.9358,"t":"2026-10-22T17:00:00Z","v":5876,"vw":27.908967},{"c":27.96,"h":28.05,"l":27.915,"n":60,"o":27.98,"t":"2026-10-22T17:15:00Z","v":13224,"vw":28.024349},{"c":28,"h":28.021,"l":27.9201,"n":25,"o":27.985,"t":"2026-10-22T17:30:00Z","v":20324,"vw":27.947734},{"c":27.89,"h":27.94,"l":27.88,"n":56,"o":27.94,"t":"2026-10-22T17:45:00Z","v":5686,"vw":27.908872},{"c":27.85,"h":27.88,"l":27.78,"n":49,"o":27.88,"t":"2026-10-22T18:00:00Z","v":3410,"vw":27.831758},{"c":27.865,"h":27.88,"l":27.85,"n":5,"o":27.85,"t":"2026-10-22T18:15:00Z","v":349,"vw":27.865},{"c":27.8857,"h":27.92,"l":27.841,"n":32,"o":27.845,"t":"2026-10-22T18:30:00Z","v":2764,"vw":27.865175},{"c":27.85,"h":27.9497,"l":27.85,"n":12,"o":27.9497,"t":"2026-10-22T18:45:00Z","v":750,"vw":27.871129},{"c":27.87,"h":27.87,"l":27.78,"n":29,"o":27.8,"t":"2026-10-22T19:00:00Z","v":3255,"vw":27.79862},{"c":27.98,"h":27.98,"l":27.85,"n":30,"o":27.895,"t":"2026-10-22T19:15:00Z","v":5239,"vw":27.886973},{"c":27.74,"h":28.01,"l":27.74,"n":24,"o":28.0099,"t":"2026-10-22T19:30:00Z","v":2367,"vw":27.84682},{"c":27.91,"h":27.95,"l":27.65,"n":94,"o":27.74,"t":"2026-10-22T19:45:00Z","v":7021,"vw":27.786883},{"c":27.83,"h":27.83,"l":27.83,"n":5,"o":27.83,"t":"2026-10-22T20:00:00Z","v":992,"vw":27.83},{"c":27.79,"h":27.79,"l":27.79,"n":4,"o":27.79,"t":"2026-10-22T20:45:00Z","v":142,"vw":27.79},{"c":27.88,"h":27.88,"l":27.88,"n":3,"o":27.88,"t":"2026-10-22T23:30:00Z","v":410,"vw":27.88}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.35,"strike":42.88509229540569,"iv":1.061704452625742,"gamma":0.021097400553599797,"theta":-0.025613929237904565,"vega":0.013753426589302637,"rho":0.0018907233370918607,"breakevenPct":55.075653857265756},{"delta":0.15,"premium":0.4302744520067681,"strike":35.92967397324309,"iv":0.7762723851089222,"gamma":0.03832126988873216,"theta":-0.02504136680706624,"vega":0.018266188362898027,"rho":0.0028960340731968444,"breakevenPct":30.415883878227614},{"delta":0.2,"premium":0.5586687520560336,"strike":33.66331247943967,"iv":0.6980306479364164,"gamma":0.05111031675567223,"theta":-0.027059590137899957,"vega":0.021931530938579663,"rho":0.0038722375710662834,"breakevenPct":22.74742192071628},{"delta":0.25,"premium":0.7112068965517241,"strike":32.310344827586206,"iv":0.6642586206896551,"gamma":0.060841379310344834,"theta":-0.02920344827586207,"vega":0.024917241379310347,"rho":0.004836754577345087,"breakevenPct":18.441720674813244},{"delta":0.3,"premium":0.9102024922118379,"strike":31.417445482866043,"iv":0.6656461059190031,"gamma":0.06617102803738319,"theta":-0.03203021806853583,"vega":0.027172897196261682,"rho":0.0057764892594610135,"breakevenPct":15.952826309461557},{"delta":0.35,"premium":1.1312595419847329,"strike":30.64580152671756,"iv":0.6734042748091603,"gamma":0.06975221374045802,"theta":-0.03458549618320611,"vega":0.02897297709923664,"rho":0.006702376124447633,"breakevenPct":13.977980877698315},{"delta":0.4,"premium":1.3637212643678165,"strike":29.889367816091955,"iv":0.6755004310344828,"gamma":0.07267658045977012,"theta":-0.03634382183908046,"vega":0.03031063218390805,"rho":0.007620022967128018,"breakevenPct":12.09859784956876},{"delta":0.45,"premium":1.6151580459770116,"strike":29.17097701149425,"iv":0.6748538793103448,"gamma":0.07447255747126437,"theta":-0.037277729885057474,"vega":0.031029022988505746,"rho":0.008524971986395192,"breakevenPct":10.423726891934239},{"delta":0.5,"premium":1.871797520661157,"strike":28.475206611570247,"iv":0.6668280991735537,"gamma":0.07584462809917356,"theta":-0.03718512396694215,"vega":0.0312,"rho":0.00942704258962449,"breakevenPct":8.848651837271904},{"delta":0.55,"premium":2.1683598937583004,"strike":27.7941567065073,"iv":0.664969588313413,"gamma":0.07556786188579018,"theta":-0.03696175298804781,"vega":0.030994156706507302,"rho":0.0103005012820386,"breakevenPct":7.469571736964152},{"delta":0.6,"premium":2.5501660026560424,"strike":27.13014608233732,"iv":0.6819682602921647,"gamma":0.07191580345285525,"theta":-0.037160956175298805,"vega":0.03033014608233732,"rho":0.011112276471842127,"breakevenPct":6.457360419631856},{"delta":0.65,"premium":2.984957020057307,"strike":26.42406876790831,"iv":0.6964730659025788,"gamma":0.06739885386819484,"theta":-0.0364512893982808,"vega":0.028990544412607448,"rho":0.011883683950056605,"breakevenPct":5.484310573764767},{"delta":0.7,"premium":3.450302114803625,"strike":25.691842900302117,"iv":0.7058709969788519,"gamma":0.06244290030211481,"theta":-0.03488308157099698,"vega":0.027206344410876136,"rho":0.012632119421226258,"breakevenPct":4.527062464511266},{"delta":0.75,"premium":4,"strike":24.88372093023256,"iv":0.7129372093023256,"gamma":0.056718604651162796,"theta":-0.03228139534883721,"vega":0.024869767441860466,"rho":0.013315463277533184,"breakevenPct":3.6001468085816275},{"delta":0.8,"premium":5.190476190476192,"strike":23.499446290143965,"iv":0.7657611295681064,"gamma":0.04622580287929125,"theta":-0.028488482834994458,"vega":0.020938427464008858,"rho":0.01349676700838215,"breakevenPct":2.905030418293238},{"delta":0.85,"premium":6.38095238095238,"strike":22.115171650055373,"iv":0.818585049833887,"gamma":0.03573300110741971,"theta":-0.024695570321151716,"vega":0.017007087486157257,"rho":0.01367807073923112,"breakevenPct":2.2099140280048495},{"delta":0.9,"premium":7.571428571428571,"strike":20.730897009966775,"iv":0.8714089700996678,"gamma":0.025240199335548164,"theta":-0.020902657807308968,"vega":0.013075747508305645,"rho":0.013859374470080088,"breakevenPct":1.5147976377164594}],"put":[{"delta":0.1,"premium":0.3764836427379433,"strike":20.490320407028033,"iv":0.9326778366886748,"gamma":0.024344807179052002,"theta":-0.020614224250318725,"vega":0.013346069317418531,"rho":-0.0025636288065559675,"breakevenPct":27.855678750752908},{"delta":0.15,"premium":0.538646778786593,"strike":22.03473122653898,"iv":0.8432676186446081,"gamma":0.036452749925952,"theta":-0.023075106356373953,"vega":0.017268648318302594,"rho":-0.003815374612423963,"breakevenPct":22.897831966454852},{"delta":0.2,"premium":0.7008099148352425,"strike":23.579142046049927,"iv":0.7538574006005414,"gamma":0.048560692672852,"theta":-0.025535988462429188,"vega":0.02119122731918666,"rho":-0.005067120418291959,"breakevenPct":17.939985182156796},{"delta":0.25,"premium":0.8618644067796611,"strike":25.06779661016949,"iv":0.6674169491525423,"gamma":0.06060847457627119,"theta":-0.027806779661016946,"vega":0.024983050847457628,"rho":-0.006318398859455542,"breakevenPct":13.178148481385115},{"delta":0.3,"premium":1.0101694915254236,"strike":25.915254237288135,"iv":0.615128813559322,"gamma":0.07196440677966101,"theta":-0.027891525423728813,"vega":0.027271186440677966,"rho":-0.007564302606518377,"breakevenPct":10.670427741166737},{"delta":0.35,"premium":1.3206989247311827,"strike":26.537634408602152,"iv":0.6351150537634409,"gamma":0.07374516129032259,"theta":-0.03053440860215054,"vega":0.02889784946236559,"rho":-0.008922394536506277,"breakevenPct":9.55188133475262},{"delta":0.4,"premium":1.640275994865212,"strike":27.145057766367138,"iv":0.654522593068036,"gamma":0.07496726572528883,"theta":-0.032814505776636714,"vega":0.03025956354300385,"rho":-0.010286606811985755,"breakevenPct":8.519434105086344},{"delta":0.45,"premium":1.9291078305519895,"strike":27.78690629011553,"iv":0.6444455712451862,"gamma":0.07791976893453145,"theta":-0.03287869062901155,"vega":0.030965596919127085,"rho":-0.011629088838256927,"breakevenPct":7.25323364575486},{"delta":0.5,"premium":2.1891040462427744,"strike":28.386127167630057,"iv":0.6224886705202313,"gamma":0.08121676300578035,"theta":-0.03170300578034682,"vega":0.03116138728323699,"rho":-0.012949637230693268,"breakevenPct":6.036502434048475},{"delta":0.55,"premium":2.434768786127168,"strike":28.964161849710983,"iv":0.5946273988439306,"gamma":0.0846849710982659,"theta":-0.029911098265895955,"vega":0.0311035838150289,"rho":-0.014259284475774573,"breakevenPct":4.844357734634803},{"delta":0.6,"premium":2.7582,"strike":29.536,"iv":0.5785352,"gamma":0.0844712,"theta":-0.027977600000000002,"vega":0.0301888,"rho":-0.015623135642035593,"breakevenPct":3.9533715925394475},{"delta":0.65,"premium":3.2182222222222236,"strike":30.20888888888889,"iv":0.5809520000000001,"gamma":0.08134266666666665,"theta":-0.026776,"vega":0.029086666666666663,"rho":-0.017089956305749388,"breakevenPct":3.189861310377801},{"delta":0.7,"premium":4.064565483476132,"strike":31.17625458996328,"iv":0.6285106487148103,"gamma":0.07005397796817626,"theta":-0.027036719706242354,"vega":0.02721260709914321,"rho":-0.018848114303006352,"breakevenPct":2.7557779537763656},{"delta":0.75,"premium":4.462362301101591,"strike":31.78824969400245,"iv":0.5983392900856793,"gamma":0.06711640146878825,"theta":-0.022997552019583842,"vega":0.02482582619339045,"rho":-0.020265281848016948,"breakevenPct":1.9874914171418334},{"delta":0.8,"premium":4.8589366515837105,"strike":32.369909502262445,"iv":0.5618953619909501,"gamma":0.06228993212669683,"theta":-0.018344796380090494,"vega":0.02174355203619909,"rho":-0.02167702888614977,"breakevenPct":1.323626790965807},{"delta":0.85,"premium":5.254864253393665,"strike":32.93552036199095,"iv":0.5221329185520361,"gamma":0.05646414027149322,"theta":-0.013367420814479643,"vega":0.018293325791855206,"rho":-0.023085908194344196,"breakevenPct":0.715006784084343},{"delta":0.9,"premium":6.811231884057971,"strike":34.60144927536232,"iv":0.5519101449275362,"gamma":0.03970217391304348,"theta":-0.009670289855072466,"vega":0.013652173913043478,"rho":-0.02539241325321559,"breakevenPct":0.32203231239472974}]},"raw":{"call":[{"delta":0.1,"premium":0.35,"strike":42.88509229540569,"iv":1.061704452625742,"gamma":0.021097400553599797,"theta":-0.025613929237904565,"vega":0.013753426589302637,"rho":0.0018907233370918607,"breakevenPct":55.075653857265756},{"delta":0.15,"premium":0.4302744520067681,"strike":35.92967397324309,"iv":0.7762723851089222,"gamma":0.03832126988873216,"theta":-0.02504136680706624,"vega":0.018266188362898027,"rho":0.0028960340731968444,"breakevenPct":30.415883878227614},{"delta":0.2,"premium":0.5586687520560336,"strike":33.66331247943967,"iv":0.6980306479364164,"gamma":0.05111031675567223,"theta":-0.027059590137899957,"vega":0.021931530938579663,"rho":0.0038722375710662834,"breakevenPct":22.74742192071628},{"delta":0.25,"premium":0.7112068965517241,"strike":32.310344827586206,"iv":0.6642586206896551,"gamma":0.060841379310344834,"theta":-0.02920344827586207,"vega":0.024917241379310347,"rho":0.004836754577345087,"breakevenPct":18.441720674813244},{"delta":0.3,"premium":0.9102024922118379,"strike":31.417445482866043,"iv":0.6656461059190031,"gamma":0.06617102803738319,"theta":-0.03203021806853583,"vega":0.027172897196261682,"rho":0.0057764892594610135,"breakevenPct":15.952826309461557},{"delta":0.35,"premium":1.1312595419847329,"strike":30.64580152671756,"iv":0.6734042748091603,"gamma":0.06975221374045802,"theta":-0.03458549618320611,"vega":0.02897297709923664,"rho":0.006702376124447633,"breakevenPct":13.977980877698315},{"delta":0.4,"premium":1.3637212643678165,"strike":29.889367816091955,"iv":0.6755004310344828,"gamma":0.07267658045977012,"theta":-0.03634382183908046,"vega":0.03031063218390805,"rho":0.007620022967128018,"breakevenPct":12.09859784956876},{"delta":0.45,"premium":1.6151580459770116,"strike":29.17097701149425,"iv":0.6748538793103448,"gamma":0.07447255747126437,"theta":-0.037277729885057474,"vega":0.031029022988505746,"rho":0.008524971986395192,"breakevenPct":10.423726891934239},{"delta":0.5,"premium":1.871797520661157,"strike":28.475206611570247,"iv":0.6668280991735537,"gamma":0.07584462809917356,"theta":-0.03718512396694215,"vega":0.0312,"rho":0.00942704258962449,"breakevenPct":8.848651837271904},{"delta":0.55,"premium":2.1683598937583004,"strike":27.7941567065073,"iv":0.664969588313413,"gamma":0.07556786188579018,"theta":-0.03696175298804781,"vega":0.030994156706507302,"rho":0.0103005012820386,"breakevenPct":7.469571736964152},{"delta":0.6,"premium":2.5501660026560424,"strike":27.13014608233732,"iv":0.6819682602921647,"gamma":0.07191580345285525,"theta":-0.037160956175298805,"vega":0.03033014608233732,"rho":0.011112276471842127,"breakevenPct":6.457360419631856},{"delta":0.65,"premium":2.984957020057307,"strike":26.42406876790831,"iv":0.6964730659025788,"gamma":0.06739885386819484,"theta":-0.0364512893982808,"vega":0.028990544412607448,"rho":0.011883683950056605,"breakevenPct":5.484310573764767},{"delta":0.7,"premium":3.450302114803625,"strike":25.691842900302117,"iv":0.7058709969788519,"gamma":0.06244290030211481,"theta":-0.03488308157099698,"vega":0.027206344410876136,"rho":0.012632119421226258,"breakevenPct":4.527062464511266},{"delta":0.75,"premium":4,"strike":24.88372093023256,"iv":0.7129372093023256,"gamma":0.056718604651162796,"theta":-0.03228139534883721,"vega":0.024869767441860466,"rho":0.013315463277533184,"breakevenPct":3.6001468085816275},{"delta":0.8,"premium":5.190476190476192,"strike":23.499446290143965,"iv":0.7657611295681064,"gamma":0.04622580287929125,"theta":-0.028488482834994458,"vega":0.020938427464008858,"rho":0.01349676700838215,"breakevenPct":2.905030418293238},{"delta":0.85,"premium":6.38095238095238,"strike":22.115171650055373,"iv":0.818585049833887,"gamma":0.03573300110741971,"theta":-0.024695570321151716,"vega":0.017007087486157257,"rho":0.01367807073923112,"breakevenPct":2.2099140280048495},{"delta":0.9,"premium":7.571428571428571,"strike":20.730897009966775,"iv":0.8714089700996678,"gamma":0.025240199335548164,"theta":-0.020902657807308968,"vega":0.013075747508305645,"rho":0.013859374470080088,"breakevenPct":1.5147976377164594}],"put":[{"delta":0.1,"premium":0.3764836427379433,"strike":20.490320407028033,"iv":0.9326778366886748,"gamma":0.024344807179052002,"theta":-0.020614224250318725,"vega":0.013346069317418531,"rho":-0.0025636288065559675,"breakevenPct":27.855678750752908},{"delta":0.15,"premium":0.538646778786593,"strike":22.03473122653898,"iv":0.8432676186446081,"gamma":0.036452749925952,"theta":-0.023075106356373953,"vega":0.017268648318302594,"rho":-0.003815374612423963,"breakevenPct":22.897831966454852},{"delta":0.2,"premium":0.7008099148352425,"strike":23.579142046049927,"iv":0.7538574006005414,"gamma":0.048560692672852,"theta":-0.025535988462429188,"vega":0.02119122731918666,"rho":-0.005067120418291959,"breakevenPct":17.939985182156796},{"delta":0.25,"premium":0.8618644067796611,"strike":25.06779661016949,"iv":0.6674169491525423,"gamma":0.06060847457627119,"theta":-0.027806779661016946,"vega":0.024983050847457628,"rho":-0.006318398859455542,"breakevenPct":13.178148481385115},{"delta":0.3,"premium":1.0101694915254236,"strike":25.915254237288135,"iv":0.615128813559322,"gamma":0.07196440677966101,"theta":-0.027891525423728813,"vega":0.027271186440677966,"rho":-0.007564302606518377,"breakevenPct":10.670427741166737},{"delta":0.35,"premium":1.3206989247311827,"strike":26.537634408602152,"iv":0.6351150537634409,"gamma":0.07374516129032259,"theta":-0.03053440860215054,"vega":0.02889784946236559,"rho":-0.008922394536506277,"breakevenPct":9.55188133475262},{"delta":0.4,"premium":1.640275994865212,"strike":27.145057766367138,"iv":0.654522593068036,"gamma":0.07496726572528883,"theta":-0.032814505776636714,"vega":0.03025956354300385,"rho":-0.010286606811985755,"breakevenPct":8.519434105086344},{"delta":0.45,"premium":1.9291078305519895,"strike":27.78690629011553,"iv":0.6444455712451862,"gamma":0.07791976893453145,"theta":-0.03287869062901155,"vega":0.030965596919127085,"rho":-0.011629088838256927,"breakevenPct":7.25323364575486},{"delta":0.5,"premium":2.1891040462427744,"strike":28.386127167630057,"iv":0.6224886705202313,"gamma":0.08121676300578035,"theta":-0.03170300578034682,"vega":0.03116138728323699,"rho":-0.012949637230693268,"breakevenPct":6.036502434048475},{"delta":0.55,"premium":2.434768786127168,"strike":28.964161849710983,"iv":0.5946273988439306,"gamma":0.0846849710982659,"theta":-0.029911098265895955,"vega":0.0311035838150289,"rho":-0.014259284475774573,"breakevenPct":4.844357734634803},{"delta":0.6,"premium":2.7582,"strike":29.536,"iv":0.5785352,"gamma":0.0844712,"theta":-0.027977600000000002,"vega":0.0301888,"rho":-0.015623135642035593,"breakevenPct":3.9533715925394475},{"delta":0.65,"premium":3.2182222222222236,"strike":30.20888888888889,"iv":0.5809520000000001,"gamma":0.08134266666666665,"theta":-0.026776,"vega":0.029086666666666663,"rho":-0.017089956305749388,"breakevenPct":3.189861310377801},{"delta":0.7,"premium":4.064565483476132,"strike":31.17625458996328,"iv":0.6285106487148103,"gamma":0.07005397796817626,"theta":-0.027036719706242354,"vega":0.02721260709914321,"rho":-0.018848114303006352,"breakevenPct":2.7557779537763656},{"delta":0.75,"premium":4.462362301101591,"strike":31.78824969400245,"iv":0.5983392900856793,"gamma":0.06711640146878825,"theta":-0.022997552019583842,"vega":0.02482582619339045,"rho":-0.020265281848016948,"breakevenPct":1.9874914171418334},{"delta":0.8,"premium":4.8589366515837105,"strike":32.369909502262445,"iv":0.5618953619909501,"gamma":0.06228993212669683,"theta":-0.018344796380090494,"vega":0.02174355203619909,"rho":-0.02167702888614977,"breakevenPct":1.323626790965807},{"delta":0.85,"premium":5.254864253393665,"strike":32.93552036199095,"iv":0.5221329185520361,"gamma":0.05646414027149322,"theta":-0.013367420814479643,"vega":0.018293325791855206,"rho":-0.023085908194344196,"breakevenPct":0.715006784084343},{"delta":0.9,"premium":6.811231884057971,"strike":34.60144927536232,"iv":0.5519101449275362,"gamma":0.03970217391304348,"theta":-0.009670289855072466,"vega":0.013652173913043478,"rho":-0.02539241325321559,"breakevenPct":0.32203231239472974}]}},"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"}}