{"symbol":"DOCS","url":"https://intraalpha.com/companies/DOCS","capturedAt":"2026-10-22T09:33:26.069Z","state":"ready","quote":{"symbol":"DOCS","last_price":33.5,"prev_close":33.35,"regular_close":33.58,"change":0.15,"change_pct":0.4498,"regular_change":0.23,"regular_change_pct":0.6897,"extended_change":-0.08,"extended_change_pct":-0.2382,"bid":30.32,"ask":33.58,"bid_size":400,"ask_size":100,"volume":2900433,"vwap":33.755545,"open":33.04,"high":34.275,"low":33.04,"close":33.58,"trade_count":34921,"last_trade_at":"2026-10-22T08:30:37.877904896Z","last_quote_at":"2026-10-22T08:54:36.859489618Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T05:33:12.81898629-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"DOCS","fetched_at":"2026-10-22T09:33:23.790341+00:00","name":"Doximity Inc","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"HEALTH INFORMATION SERVICES","country":"USA","description":"Doximity, Inc. (Ticker: DOCS) is a U.S. healthcare technology company that operates a digital platform tailored for medical professionals. The company’s cloud-based network provides secure communication and collaboration tools, telemedicine services, clinical workflow solutions, and access to medical news, research, and career-management features for physicians, nurse practitioners, physician assistants, and other clinicians. Headquartered in San Francisco, California, Doximity’s Class A common stock trades on the New York Stock Exchange under the ticker DOCS.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":5944503000,"ebitda":208403000,"pe_ratio":39.24,"peg_ratio":0.59,"book_value":5.09,"dividend_per_share":null,"dividend_yield":null,"eps":0.85,"revenue_ttm":655568000,"gross_profit_ttm":577343000,"profit_margin":0.255,"operating_margin_ttm":0.215,"return_on_assets_ttm":0.11,"return_on_equity_ttm":0.172,"quarterly_earnings_growth":-0.519,"quarterly_revenue_growth":0.073,"analyst_target_price":31.11,"analyst_number":5,"beta":1.216,"fifty_two_week_high":71.37,"fifty_two_week_low":17.15,"fifty_day_ma":27.01,"two_hundred_day_ma":25.97,"shares_outstanding":127349000,"forward_pe":19.76,"price_to_sales":9.07,"price_to_book":5.17,"ev_to_revenue":6.19,"ev_to_ebitda":19.33},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T09:33:23.790341+00:00"},"optionObservedAt":"2026-10-21T19:57:10.822Z","bars":[{"c":29.57,"h":29.57,"l":29.31,"n":2,"o":29.31,"t":"2026-10-15T08:00:00Z","v":208,"vw":29.445},{"c":29.4814,"h":29.4814,"l":29.4814,"n":1,"o":29.4814,"t":"2026-10-15T08:20:00Z","v":120,"vw":29.4814},{"c":29.57,"h":29.57,"l":29.57,"n":1,"o":29.57,"t":"2026-10-15T09:30:00Z","v":437,"vw":29.57},{"c":29.88,"h":29.88,"l":29.88,"n":5,"o":29.88,"t":"2026-10-15T11:15:00Z","v":306,"vw":29.88},{"c":29.8,"h":29.95,"l":29.8,"n":17,"o":29.95,"t":"2026-10-15T11:20:00Z","v":1307,"vw":29.894522},{"c":29.5957,"h":29.5957,"l":29.5957,"n":1,"o":29.5957,"t":"2026-10-15T12:20:00Z","v":200,"vw":29.5957},{"c":29.72,"h":30.02,"l":29.72,"n":42,"o":30.02,"t":"2026-10-15T13:05:00Z","v":339,"vw":29.83583},{"c":30.4604,"h":30.4604,"l":30.4604,"n":10,"o":30.4604,"t":"2026-10-15T13:25:00Z","v":261,"vw":30.4604},{"c":30.3,"h":30.6,"l":29.62,"n":310,"o":29.75,"t":"2026-10-15T13:30:00Z","v":24628,"vw":29.869587},{"c":30.3,"h":30.45,"l":30.07,"n":301,"o":30.255,"t":"2026-10-15T13:35:00Z","v":12445,"vw":30.285183},{"c":30.34,"h":30.4,"l":30.07,"n":382,"o":30.37,"t":"2026-10-15T13:40:00Z","v":14165,"vw":30.224657},{"c":30.32,"h":30.41,"l":30.275,"n":289,"o":30.28,"t":"2026-10-15T13:45:00Z","v":12201,"vw":30.341075},{"c":30.39,"h":30.52,"l":30.37,"n":373,"o":30.405,"t":"2026-10-15T13:50:00Z","v":13084,"vw":30.414571},{"c":30.695,"h":30.695,"l":30.37,"n":374,"o":30.416,"t":"2026-10-15T13:55:00Z","v":16109,"vw":30.464309},{"c":30.71,"h":30.8,"l":30.6,"n":351,"o":30.695,"t":"2026-10-15T14:00:00Z","v":9080,"vw":30.685892},{"c":30.65,"h":30.79,"l":30.65,"n":506,"o":30.705,"t":"2026-10-15T14:05:00Z","v":28186,"vw":30.703634},{"c":30.64,"h":30.66,"l":30.56,"n":463,"o":30.65,"t":"2026-10-15T14:10:00Z","v":18159,"vw":30.628465},{"c":30.595,"h":30.675,"l":30.55,"n":428,"o":30.65,"t":"2026-10-15T14:15:00Z","v":15327,"vw":30.604863},{"c":30.59,"h":30.59,"l":30.525,"n":300,"o":30.565,"t":"2026-10-15T14:20:00Z","v":7894,"vw":30.549813},{"c":30.665,"h":30.72,"l":30.605,"n":686,"o":30.61,"t":"2026-10-15T14:25:00Z","v":66544,"vw":30.661258},{"c":30.685,"h":30.7,"l":30.56,"n":493,"o":30.66,"t":"2026-10-15T14:30:00Z","v":19594,"vw":30.643464},{"c":30.69,"h":30.725,"l":30.53,"n":649,"o":30.725,"t":"2026-10-15T14:35:00Z","v":27554,"vw":30.629596},{"c":30.78,"h":30.795,"l":30.69,"n":505,"o":30.705,"t":"2026-10-15T14:40:00Z","v":25880,"vw":30.723388},{"c":30.8,"h":30.8,"l":30.71,"n":419,"o":30.78,"t":"2026-10-15T14:45:00Z","v":15121,"vw":30.75144},{"c":30.86,"h":30.87,"l":30.76,"n":331,"o":30.78,"t":"2026-10-15T14:50:00Z","v":9229,"vw":30.82797},{"c":30.76,"h":30.88,"l":30.759,"n":404,"o":30.87,"t":"2026-10-15T14:55:00Z","v":25088,"vw":30.812983},{"c":30.72,"h":30.78,"l":30.68,"n":580,"o":30.78,"t":"2026-10-15T15:00:00Z","v":39392,"vw":30.712719},{"c":30.78,"h":30.78,"l":30.665,"n":723,"o":30.72,"t":"2026-10-15T15:05:00Z","v":41808,"vw":30.715775},{"c":30.79,"h":30.83,"l":30.77,"n":583,"o":30.78,"t":"2026-10-15T15:10:00Z","v":26130,"vw":30.796516},{"c":30.745,"h":30.79,"l":30.7,"n":462,"o":30.77,"t":"2026-10-15T15:15:00Z","v":17788,"vw":30.733529},{"c":30.67,"h":30.745,"l":30.65,"n":510,"o":30.745,"t":"2026-10-15T15:20:00Z","v":24869,"vw":30.702152},{"c":30.79,"h":30.84,"l":30.62,"n":846,"o":30.67,"t":"2026-10-15T15:25:00Z","v":59825,"vw":30.685139},{"c":30.645,"h":30.765,"l":30.64,"n":321,"o":30.765,"t":"2026-10-15T15:30:00Z","v":10204,"vw":30.69139},{"c":30.675,"h":30.675,"l":30.6,"n":503,"o":30.645,"t":"2026-10-15T15:35:00Z","v":30737,"vw":30.645506},{"c":30.75,"h":30.775,"l":30.6799,"n":731,"o":30.6799,"t":"2026-10-15T15:40:00Z","v":58729,"vw":30.722281},{"c":30.775,"h":30.78,"l":30.735,"n":447,"o":30.74,"t":"2026-10-15T15:45:00Z","v":22149,"vw":30.74643},{"c":30.76,"h":30.795,"l":30.735,"n":410,"o":30.78,"t":"2026-10-15T15:50:00Z","v":14901,"vw":30.754905},{"c":30.87,"h":30.885,"l":30.76,"n":557,"o":30.76,"t":"2026-10-15T15:55:00Z","v":24995,"vw":30.845963},{"c":30.865,"h":30.92,"l":30.86,"n":475,"o":30.88,"t":"2026-10-15T16:00:00Z","v":20720,"vw":30.883102},{"c":30.895,"h":30.9,"l":30.8,"n":615,"o":30.87,"t":"2026-10-15T16:05:00Z","v":27763,"vw":30.850704},{"c":30.96,"h":30.975,"l":30.88,"n":379,"o":30.895,"t":"2026-10-15T16:10:00Z","v":14038,"vw":30.939836},{"c":30.95,"h":30.965,"l":30.925,"n":331,"o":30.96,"t":"2026-10-15T16:15:00Z","v":11485,"vw":30.947047},{"c":30.96,"h":30.985,"l":30.945,"n":364,"o":30.945,"t":"2026-10-15T16:20:00Z","v":19007,"vw":30.967354},{"c":30.985,"h":30.99,"l":30.93,"n":327,"o":30.96,"t":"2026-10-15T16:25:00Z","v":19106,"vw":30.957581},{"c":31.04,"h":31.045,"l":30.99,"n":414,"o":30.99,"t":"2026-10-15T16:30:00Z","v":23218,"vw":31.014102},{"c":31.04,"h":31.04,"l":30.995,"n":357,"o":31.03,"t":"2026-10-15T16:35:00Z","v":15792,"vw":31.017003},{"c":31.045,"h":31.05,"l":31.01,"n":348,"o":31.05,"t":"2026-10-15T16:40:00Z","v":12358,"vw":31.02737},{"c":30.985,"h":31.04,"l":30.985,"n":423,"o":31.04,"t":"2026-10-15T16:45:00Z","v":20820,"vw":31.017385},{"c":30.935,"h":31.005,"l":30.935,"n":393,"o":30.985,"t":"2026-10-15T16:50:00Z","v":15905,"vw":30.973893},{"c":31.005,"h":31.015,"l":30.93,"n":492,"o":30.9318,"t":"2026-10-15T16:55:00Z","v":23908,"vw":30.978549},{"c":31.04,"h":31.045,"l":30.99,"n":367,"o":31,"t":"2026-10-15T17:00:00Z","v":25298,"vw":31.011317},{"c":31.06,"h":31.06,"l":31.01,"n":303,"o":31.035,"t":"2026-10-15T17:05:00Z","v":16860,"vw":31.03362},{"c":31.14,"h":31.16,"l":31.05,"n":600,"o":31.06,"t":"2026-10-15T17:10:00Z","v":48582,"vw":31.112841},{"c":31.135,"h":31.155,"l":31.12,"n":382,"o":31.14,"t":"2026-10-15T17:15:00Z","v":21984,"vw":31.137017},{"c":31.12,"h":31.145,"l":31.12,"n":280,"o":31.13,"t":"2026-10-15T17:20:00Z","v":16794,"vw":31.132304},{"c":31.14,"h":31.14,"l":31.11,"n":350,"o":31.12,"t":"2026-10-15T17:25:00Z","v":14438,"vw":31.126174},{"c":31.145,"h":31.175,"l":31.13,"n":452,"o":31.155,"t":"2026-10-15T17:30:00Z","v":23899,"vw":31.145447},{"c":31.23,"h":31.23,"l":31.145,"n":336,"o":31.145,"t":"2026-10-15T17:35:00Z","v":14498,"vw":31.194413},{"c":31.205,"h":31.255,"l":31.205,"n":376,"o":31.2399,"t":"2026-10-15T17:40:00Z","v":21538,"vw":31.232975},{"c":31.275,"h":31.285,"l":31.205,"n":569,"o":31.21,"t":"2026-10-15T17:45:00Z","v":27048,"vw":31.237983},{"c":31.295,"h":31.295,"l":31.26,"n":350,"o":31.28,"t":"2026-10-15T17:50:00Z","v":14028,"vw":31.283725},{"c":31.255,"h":31.3,"l":31.24,"n":558,"o":31.295,"t":"2026-10-15T17:55:00Z","v":24618,"vw":31.274797},{"c":31.17,"h":31.265,"l":31.16,"n":481,"o":31.255,"t":"2026-10-15T18:00:00Z","v":21975,"vw":31.199709},{"c":31.195,"h":31.195,"l":31.165,"n":339,"o":31.17,"t":"2026-10-15T18:05:00Z","v":16263,"vw":31.171457},{"c":31.235,"h":31.285,"l":31.2,"n":603,"o":31.2,"t":"2026-10-15T18:10:00Z","v":31972,"vw":31.243292},{"c":31.11,"h":31.235,"l":31.11,"n":667,"o":31.235,"t":"2026-10-15T18:15:00Z","v":34105,"vw":31.167962},{"c":31.005,"h":31.12,"l":31.005,"n":464,"o":31.12,"t":"2026-10-15T18:20:00Z","v":26167,"vw":31.071541},{"c":30.97,"h":31.025,"l":30.955,"n":591,"o":31.005,"t":"2026-10-15T18:25:00Z","v":25894,"vw":30.999602},{"c":31.065,"h":31.085,"l":30.91,"n":787,"o":30.97,"t":"2026-10-15T18:30:00Z","v":36316,"vw":31.00576},{"c":31.15,"h":31.21,"l":31.06,"n":817,"o":31.065,"t":"2026-10-15T18:35:00Z","v":47567,"vw":31.143839},{"c":31.145,"h":31.19,"l":31.13,"n":554,"o":31.15,"t":"2026-10-15T18:40:00Z","v":25635,"vw":31.157532},{"c":31.175,"h":31.175,"l":31.13,"n":618,"o":31.145,"t":"2026-10-15T18:45:00Z","v":29260,"vw":31.151737},{"c":31.16,"h":31.175,"l":31.13,"n":429,"o":31.175,"t":"2026-10-15T18:50:00Z","v":19966,"vw":31.147746},{"c":31.205,"h":31.215,"l":31.135,"n":484,"o":31.16,"t":"2026-10-15T18:55:00Z","v":23718,"vw":31.171496},{"c":31.275,"h":31.3099,"l":31.205,"n":623,"o":31.205,"t":"2026-10-15T19:00:00Z","v":39628,"vw":31.251599},{"c":31.315,"h":31.34,"l":31.255,"n":783,"o":31.27,"t":"2026-10-15T19:05:00Z","v":44458,"vw":31.297489},{"c":31.27,"h":31.33,"l":31.25,"n":563,"o":31.31,"t":"2026-10-15T19:10:00Z","v":27717,"vw":31.286172},{"c":31.155,"h":31.285,"l":31.14,"n":803,"o":31.27,"t":"2026-10-15T19:15:00Z","v":43110,"vw":31.199519},{"c":31.25,"h":31.2699,"l":31.135,"n":899,"o":31.155,"t":"2026-10-15T19:20:00Z","v":47714,"vw":31.202759},{"c":31.355,"h":31.355,"l":31.24,"n":690,"o":31.25,"t":"2026-10-15T19:25:00Z","v":39926,"vw":31.294458},{"c":31.28,"h":31.375,"l":31.245,"n":932,"o":31.355,"t":"2026-10-15T19:30:00Z","v":49762,"vw":31.311297},{"c":31.245,"h":31.295,"l":31.235,"n":980,"o":31.28,"t":"2026-10-15T19:35:00Z","v":57505,"vw":31.258879},{"c":31.345,"h":31.345,"l":31.245,"n":1325,"o":31.245,"t":"2026-10-15T19:40:00Z","v":79273,"vw":31.307568},{"c":31.38,"h":31.475,"l":31.34,"n":1835,"o":31.345,"t":"2026-10-15T19:45:00Z","v":128431,"vw":31.419159},{"c":31.445,"h":31.475,"l":31.345,"n":2049,"o":31.37,"t":"2026-10-15T19:50:00Z","v":138286,"vw":31.414574},{"c":31.5,"h":31.54,"l":31.4,"n":6516,"o":31.445,"t":"2026-10-15T19:55:00Z","v":481777,"vw":31.490164},{"c":31.8,"h":31.8,"l":31.5,"n":60,"o":31.5,"t":"2026-10-15T20:00:00Z","v":384368,"vw":31.500322},{"c":31.4,"h":31.4,"l":31.4,"n":18,"o":31.4,"t":"2026-10-15T20:40:00Z","v":349,"vw":31.4},{"c":31.71,"h":31.71,"l":31.71,"n":3,"o":31.71,"t":"2026-10-16T11:25:00Z","v":152,"vw":31.71},{"c":31.7465,"h":31.7465,"l":31.7465,"n":1,"o":31.7465,"t":"2026-10-16T12:45:00Z","v":100,"vw":31.7465},{"c":31.76,"h":31.76,"l":31.76,"n":3,"o":31.76,"t":"2026-10-16T13:00:00Z","v":440,"vw":31.76},{"c":31.85,"h":31.9,"l":31.8,"n":32,"o":31.9,"t":"2026-10-16T13:05:00Z","v":2085,"vw":31.868431},{"c":31.75,"h":31.85,"l":31.75,"n":23,"o":31.85,"t":"2026-10-16T13:20:00Z","v":1482,"vw":31.808608},{"c":31.7,"h":31.85,"l":31.64,"n":120,"o":31.85,"t":"2026-10-16T13:25:00Z","v":9302,"vw":31.755346},{"c":32.04,"h":32.11,"l":31.8,"n":326,"o":31.97,"t":"2026-10-16T13:30:00Z","v":70726,"vw":31.943021},{"c":31.75,"h":32.04,"l":31.69,"n":367,"o":31.97,"t":"2026-10-16T13:35:00Z","v":35893,"vw":31.854837},{"c":31.93,"h":32.015,"l":31.75,"n":282,"o":31.75,"t":"2026-10-16T13:40:00Z","v":22941,"vw":31.928482},{"c":31.63,"h":31.97,"l":31.62,"n":395,"o":31.96,"t":"2026-10-16T13:45:00Z","v":39643,"vw":31.703028},{"c":31.85,"h":31.85,"l":31.65,"n":451,"o":31.65,"t":"2026-10-16T13:50:00Z","v":46812,"vw":31.723286},{"c":31.775,"h":31.95,"l":31.775,"n":261,"o":31.85,"t":"2026-10-16T13:55:00Z","v":15270,"vw":31.862423},{"c":31.615,"h":31.79,"l":31.5712,"n":772,"o":31.775,"t":"2026-10-16T14:00:00Z","v":100244,"vw":31.752618},{"c":31.335,"h":31.61,"l":31.335,"n":356,"o":31.61,"t":"2026-10-16T14:05:00Z","v":24769,"vw":31.469629},{"c":31.36,"h":31.41,"l":31.325,"n":330,"o":31.325,"t":"2026-10-16T14:10:00Z","v":15305,"vw":31.372951},{"c":31.34,"h":31.4,"l":31.315,"n":275,"o":31.39,"t":"2026-10-16T14:15:00Z","v":10530,"vw":31.350346},{"c":31.47,"h":31.47,"l":31.33,"n":301,"o":31.33,"t":"2026-10-16T14:20:00Z","v":10085,"vw":31.401339},{"c":31.205,"h":31.49,"l":31.19,"n":652,"o":31.47,"t":"2026-10-16T14:25:00Z","v":37205,"vw":31.402393},{"c":31.305,"h":31.31,"l":31.12,"n":485,"o":31.21,"t":"2026-10-16T14:30:00Z","v":29534,"vw":31.243891},{"c":31.34,"h":31.37,"l":31.295,"n":456,"o":31.305,"t":"2026-10-16T14:35:00Z","v":22553,"vw":31.324949},{"c":31.4,"h":31.435,"l":31.31,"n":316,"o":31.31,"t":"2026-10-16T14:40:00Z","v":11179,"vw":31.353867},{"c":31.485,"h":31.51,"l":31.4,"n":270,"o":31.4,"t":"2026-10-16T14:45:00Z","v":11108,"vw":31.449195},{"c":31.38,"h":31.52,"l":31.38,"n":407,"o":31.49,"t":"2026-10-16T14:50:00Z","v":19410,"vw":31.480122},{"c":31.32,"h":31.39,"l":31.29,"n":527,"o":31.34,"t":"2026-10-16T14:55:00Z","v":21684,"vw":31.354538},{"c":31.24,"h":31.36,"l":31.22,"n":410,"o":31.32,"t":"2026-10-16T15:00:00Z","v":20650,"vw":31.292965},{"c":31.175,"h":31.22,"l":31.14,"n":730,"o":31.21,"t":"2026-10-16T15:05:00Z","v":66749,"vw":31.18363},{"c":31.28,"h":31.325,"l":31.15,"n":491,"o":31.185,"t":"2026-10-16T15:10:00Z","v":77682,"vw":31.291922},{"c":31.25,"h":31.3,"l":31.215,"n":400,"o":31.28,"t":"2026-10-16T15:15:00Z","v":34541,"vw":31.263526},{"c":31.31,"h":31.32,"l":31.21,"n":327,"o":31.25,"t":"2026-10-16T15:20:00Z","v":18933,"vw":31.272367},{"c":31.35,"h":31.36,"l":31.28,"n":542,"o":31.3,"t":"2026-10-16T15:25:00Z","v":42486,"vw":31.31779},{"c":31.32,"h":31.36,"l":31.31,"n":198,"o":31.35,"t":"2026-10-16T15:30:00Z","v":9620,"vw":31.336131},{"c":31.36,"h":31.39,"l":31.31,"n":292,"o":31.315,"t":"2026-10-16T15:35:00Z","v":18279,"vw":31.356299},{"c":31.33,"h":31.385,"l":31.33,"n":345,"o":31.36,"t":"2026-10-16T15:40:00Z","v":28424,"vw":31.356526},{"c":31.31,"h":31.37,"l":31.31,"n":385,"o":31.34,"t":"2026-10-16T15:45:00Z","v":20742,"vw":31.350252},{"c":31.325,"h":31.35,"l":31.27,"n":452,"o":31.31,"t":"2026-10-16T15:50:00Z","v":32368,"vw":31.310585},{"c":31.29,"h":31.325,"l":31.2421,"n":391,"o":31.325,"t":"2026-10-16T15:55:00Z","v":22556,"vw":31.282932},{"c":31.33,"h":31.36,"l":31.235,"n":576,"o":31.29,"t":"2026-10-16T16:00:00Z","v":46141,"vw":31.295326},{"c":31.36,"h":31.4,"l":31.34,"n":344,"o":31.35,"t":"2026-10-16T16:05:00Z","v":26390,"vw":31.384037},{"c":31.4,"h":31.4,"l":31.3,"n":245,"o":31.36,"t":"2026-10-16T16:10:00Z","v":14439,"vw":31.367996},{"c":31.3,"h":31.4,"l":31.3,"n":242,"o":31.395,"t":"2026-10-16T16:15:00Z","v":13611,"vw":31.338453},{"c":31.31,"h":31.37,"l":31.31,"n":275,"o":31.32,"t":"2026-10-16T16:20:00Z","v":11936,"vw":31.341763},{"c":31.3,"h":31.305,"l":31.27,"n":235,"o":31.3,"t":"2026-10-16T16:25:00Z","v":9894,"vw":31.290297},{"c":31.28,"h":31.385,"l":31.28,"n":502,"o":31.3,"t":"2026-10-16T16:30:00Z","v":29949,"vw":31.340302},{"c":31.245,"h":31.295,"l":31.22,"n":194,"o":31.295,"t":"2026-10-16T16:35:00Z","v":8067,"vw":31.251654},{"c":31.21,"h":31.23,"l":31.165,"n":375,"o":31.23,"t":"2026-10-16T16:40:00Z","v":17922,"vw":31.181467},{"c":31.18,"h":31.24,"l":31.16,"n":301,"o":31.22,"t":"2026-10-16T16:45:00Z","v":13094,"vw":31.205102},{"c":31.185,"h":31.185,"l":31.135,"n":246,"o":31.16,"t":"2026-10-16T16:50:00Z","v":9658,"vw":31.166114},{"c":31.22,"h":31.23,"l":31.155,"n":323,"o":31.18,"t":"2026-10-16T16:55:00Z","v":12157,"vw":31.193317},{"c":31.1,"h":31.23,"l":31.095,"n":276,"o":31.215,"t":"2026-10-16T17:00:00Z","v":13622,"vw":31.171999},{"c":31.03,"h":31.1,"l":31.02,"n":276,"o":31.1,"t":"2026-10-16T17:05:00Z","v":12852,"vw":31.057859},{"c":31.015,"h":31.055,"l":31.01,"n":304,"o":31.05,"t":"2026-10-16T17:10:00Z","v":14042,"vw":31.027202},{"c":30.95,"h":31.03,"l":30.945,"n":299,"o":31.03,"t":"2026-10-16T17:15:00Z","v":15036,"vw":30.983332},{"c":30.98,"h":31.005,"l":30.93,"n":362,"o":30.95,"t":"2026-10-16T17:20:00Z","v":16311,"vw":30.972827},{"c":30.98,"h":30.995,"l":30.905,"n":264,"o":30.99,"t":"2026-10-16T17:25:00Z","v":11397,"vw":30.963347},{"c":31.02,"h":31.03,"l":30.97,"n":212,"o":30.99,"t":"2026-10-16T17:30:00Z","v":11178,"vw":31.003196},{"c":31.05,"h":31.05,"l":31.02,"n":258,"o":31.02,"t":"2026-10-16T17:35:00Z","v":10604,"vw":31.039209},{"c":31.06,"h":31.15,"l":31.03,"n":376,"o":31.05,"t":"2026-10-16T17:40:00Z","v":17759,"vw":31.092947},{"c":31.045,"h":31.06,"l":31.02,"n":206,"o":31.05,"t":"2026-10-16T17:45:00Z","v":7566,"vw":31.042828},{"c":30.98,"h":31.04,"l":30.98,"n":253,"o":31.04,"t":"2026-10-16T17:50:00Z","v":11307,"vw":31.011613},{"c":30.99,"h":31.02,"l":30.99,"n":328,"o":31,"t":"2026-10-16T17:55:00Z","v":13877,"vw":31.00936},{"c":30.95,"h":31.01,"l":30.895,"n":485,"o":31,"t":"2026-10-16T18:00:00Z","v":29516,"vw":30.955827},{"c":31,"h":31.01,"l":30.9447,"n":334,"o":30.96,"t":"2026-10-16T18:05:00Z","v":12787,"vw":30.976549},{"c":31.055,"h":31.055,"l":30.97,"n":271,"o":31,"t":"2026-10-16T18:10:00Z","v":13112,"vw":31.001101},{"c":31.06,"h":31.09,"l":31.05,"n":345,"o":31.06,"t":"2026-10-16T18:15:00Z","v":16857,"vw":31.067615},{"c":31.04,"h":31.065,"l":31.03,"n":371,"o":31.06,"t":"2026-10-16T18:20:00Z","v":17192,"vw":31.050868},{"c":31.01,"h":31.035,"l":31.01,"n":343,"o":31.035,"t":"2026-10-16T18:25:00Z","v":16933,"vw":31.020003},{"c":31,"h":31.0199,"l":30.9801,"n":303,"o":31.01,"t":"2026-10-16T18:30:00Z","v":17892,"vw":31.000436},{"c":30.985,"h":31,"l":30.95,"n":230,"o":31,"t":"2026-10-16T18:35:00Z","v":11941,"vw":30.97488},{"c":30.97,"h":31.02,"l":30.965,"n":393,"o":30.99,"t":"2026-10-16T18:40:00Z","v":21347,"vw":30.99329},{"c":31.015,"h":31.02,"l":30.92,"n":499,"o":30.96,"t":"2026-10-16T18:45:00Z","v":66849,"vw":30.948592},{"c":31.07,"h":31.085,"l":31.015,"n":446,"o":31.015,"t":"2026-10-16T18:50:00Z","v":24047,"vw":31.056239},{"c":31.1,"h":31.1,"l":31.06,"n":336,"o":31.07,"t":"2026-10-16T18:55:00Z","v":18024,"vw":31.076139},{"c":31.05,"h":31.1,"l":31.05,"n":443,"o":31.09,"t":"2026-10-16T19:00:00Z","v":23127,"vw":31.069424},{"c":31.05,"h":31.1,"l":31.02,"n":597,"o":31.06,"t":"2026-10-16T19:05:00Z","v":33353,"vw":31.051948},{"c":31.08,"h":31.11,"l":31.03,"n":712,"o":31.05,"t":"2026-10-16T19:10:00Z","v":34756,"vw":31.065531},{"c":31.07,"h":31.12,"l":31.055,"n":519,"o":31.085,"t":"2026-10-16T19:15:00Z","v":24291,"vw":31.088458},{"c":31.01,"h":31.11,"l":31.01,"n":612,"o":31.06,"t":"2026-10-16T19:20:00Z","v":34056,"vw":31.065335},{"c":30.96,"h":31.05,"l":30.915,"n":658,"o":31.01,"t":"2026-10-16T19:25:00Z","v":34952,"vw":30.99373},{"c":30.855,"h":30.97,"l":30.85,"n":614,"o":30.97,"t":"2026-10-16T19:30:00Z","v":30831,"vw":30.897012},{"c":30.68,"h":30.8774,"l":30.635,"n":1905,"o":30.85,"t":"2026-10-16T19:35:00Z","v":138891,"vw":30.741143},{"c":30.6,"h":30.68,"l":30.59,"n":981,"o":30.68,"t":"2026-10-16T19:40:00Z","v":60579,"vw":30.62785},{"c":30.63,"h":30.665,"l":30.59,"n":1267,"o":30.61,"t":"2026-10-16T19:45:00Z","v":89126,"vw":30.631084},{"c":30.765,"h":30.765,"l":30.595,"n":1583,"o":30.64,"t":"2026-10-16T19:50:00Z","v":106351,"vw":30.695322},{"c":30.97,"h":30.99,"l":30.735,"n":6109,"o":30.77,"t":"2026-10-16T19:55:00Z","v":526066,"vw":30.843795},{"c":30.97,"h":30.97,"l":30.97,"n":49,"o":30.97,"t":"2026-10-16T20:00:00Z","v":858275,"vw":30.97},{"c":31.1262,"h":31.1262,"l":31.1262,"n":1,"o":31.1262,"t":"2026-10-19T10:00:00Z","v":489,"vw":31.1262},{"c":31.14,"h":31.14,"l":31.14,"n":2,"o":31.14,"t":"2026-10-19T11:00:00Z","v":461,"vw":31.14},{"c":31.1705,"h":31.1705,"l":31.1705,"n":1,"o":31.1705,"t":"2026-10-19T11:10:00Z","v":163,"vw":31.1705},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-10-19T11:20:00Z","v":170,"vw":31},{"c":31,"h":31,"l":31,"n":5,"o":31,"t":"2026-10-19T11:30:00Z","v":202,"vw":31},{"c":31,"h":31,"l":30.95,"n":7,"o":30.95,"t":"2026-10-19T11:35:00Z","v":566,"vw":30.959276},{"c":31.11,"h":31.2,"l":31.11,"n":16,"o":31.2,"t":"2026-10-19T11:40:00Z","v":1217,"vw":31.159082},{"c":31,"h":31,"l":30.925,"n":29,"o":30.925,"t":"2026-10-19T12:40:00Z","v":3864,"vw":30.997959},{"c":30.9,"h":31.01,"l":30.9,"n":8,"o":31.01,"t":"2026-10-19T12:45:00Z","v":1571,"vw":30.987505},{"c":30.82,"h":30.82,"l":30.82,"n":3,"o":30.82,"t":"2026-10-19T12:55:00Z","v":175,"vw":30.82},{"c":31.1,"h":31.15,"l":31,"n":67,"o":31.15,"t":"2026-10-19T13:10:00Z","v":4508,"vw":31.094045},{"c":30.96,"h":31.14,"l":30.95,"n":32,"o":31,"t":"2026-10-19T13:20:00Z","v":1668,"vw":30.995783},{"c":31.05,"h":31.1,"l":30.8,"n":140,"o":31.1,"t":"2026-10-19T13:25:00Z","v":14601,"vw":30.975807},{"c":31.09,"h":31.11,"l":30.8,"n":220,"o":30.8,"t":"2026-10-19T13:30:00Z","v":47534,"vw":30.844186},{"c":31.015,"h":31.2299,"l":31.015,"n":163,"o":31.115,"t":"2026-10-19T13:35:00Z","v":10802,"vw":31.073645},{"c":30.87,"h":31.08,"l":30.84,"n":145,"o":31.02,"t":"2026-10-19T13:40:00Z","v":8215,"vw":30.924232},{"c":30.76,"h":30.9,"l":30.75,"n":140,"o":30.89,"t":"2026-10-19T13:45:00Z","v":6028,"vw":30.795971},{"c":30.875,"h":30.8984,"l":30.765,"n":155,"o":30.765,"t":"2026-10-19T13:50:00Z","v":4430,"vw":30.852562},{"c":30.78,"h":30.8775,"l":30.78,"n":205,"o":30.8301,"t":"2026-10-19T13:55:00Z","v":13944,"vw":30.839333},{"c":30.685,"h":30.84,"l":30.675,"n":308,"o":30.75,"t":"2026-10-19T14:00:00Z","v":30985,"vw":30.741585},{"c":30.59,"h":30.75,"l":30.59,"n":144,"o":30.74,"t":"2026-10-19T14:05:00Z","v":6593,"vw":30.694813},{"c":30.71,"h":30.72,"l":30.6,"n":176,"o":30.6,"t":"2026-10-19T14:10:00Z","v":8436,"vw":30.621306},{"c":30.8,"h":30.83,"l":30.7,"n":261,"o":30.72,"t":"2026-10-19T14:15:00Z","v":16614,"vw":30.803445},{"c":30.805,"h":30.81,"l":30.76,"n":268,"o":30.77,"t":"2026-10-19T14:20:00Z","v":15480,"vw":30.778587},{"c":30.845,"h":30.85,"l":30.8,"n":176,"o":30.83,"t":"2026-10-19T14:25:00Z","v":7498,"vw":30.837395},{"c":30.78,"h":30.895,"l":30.78,"n":271,"o":30.87,"t":"2026-10-19T14:30:00Z","v":9446,"vw":30.81144},{"c":30.81,"h":30.82,"l":30.77,"n":364,"o":30.77,"t":"2026-10-19T14:35:00Z","v":39148,"vw":30.798923},{"c":30.82,"h":30.87,"l":30.8069,"n":214,"o":30.815,"t":"2026-10-19T14:40:00Z","v":12576,"vw":30.825618},{"c":30.89,"h":30.905,"l":30.81,"n":164,"o":30.81,"t":"2026-10-19T14:45:00Z","v":8622,"vw":30.837886},{"c":30.865,"h":30.93,"l":30.85,"n":215,"o":30.895,"t":"2026-10-19T14:50:00Z","v":9316,"vw":30.874695},{"c":30.91,"h":30.91,"l":30.85,"n":150,"o":30.91,"t":"2026-10-19T14:55:00Z","v":5787,"vw":30.884434},{"c":31.01,"h":31.01,"l":30.88,"n":708,"o":30.895,"t":"2026-10-19T15:00:00Z","v":43954,"vw":30.930236},{"c":31.095,"h":31.1,"l":31.01,"n":248,"o":31.02,"t":"2026-10-19T15:05:00Z","v":8543,"vw":31.045578},{"c":31.05,"h":31.1166,"l":31.035,"n":239,"o":31.1166,"t":"2026-10-19T15:10:00Z","v":13673,"vw":31.058678},{"c":31.05,"h":31.07,"l":31.04,"n":222,"o":31.055,"t":"2026-10-19T15:15:00Z","v":9935,"vw":31.06018},{"c":31.115,"h":31.13,"l":31.055,"n":204,"o":31.055,"t":"2026-10-19T15:20:00Z","v":7660,"vw":31.093095},{"c":31.13,"h":31.14,"l":31.1,"n":206,"o":31.1,"t":"2026-10-19T15:25:00Z","v":7338,"vw":31.124542},{"c":31.14,"h":31.14,"l":31.11,"n":185,"o":31.12,"t":"2026-10-19T15:30:00Z","v":7285,"vw":31.125607},{"c":31.2,"h":31.2,"l":31.13,"n":378,"o":31.14,"t":"2026-10-19T15:35:00Z","v":19411,"vw":31.168649},{"c":31.145,"h":31.2,"l":31.14,"n":283,"o":31.195,"t":"2026-10-19T15:40:00Z","v":11144,"vw":31.16907},{"c":31.15,"h":31.15,"l":31.11,"n":199,"o":31.15,"t":"2026-10-19T15:45:00Z","v":9281,"vw":31.134884},{"c":31.145,"h":31.145,"l":31.12,"n":149,"o":31.14,"t":"2026-10-19T15:50:00Z","v":5561,"vw":31.133563},{"c":31.135,"h":31.18,"l":31.13,"n":305,"o":31.145,"t":"2026-10-19T15:55:00Z","v":10302,"vw":31.149876},{"c":31.09,"h":31.13,"l":31.065,"n":241,"o":31.13,"t":"2026-10-19T16:00:00Z","v":8001,"vw":31.10383},{"c":31.07,"h":31.1,"l":31.05,"n":171,"o":31.09,"t":"2026-10-19T16:05:00Z","v":6521,"vw":31.076564},{"c":31.14,"h":31.145,"l":31.06,"n":265,"o":31.07,"t":"2026-10-19T16:10:00Z","v":13450,"vw":31.101387},{"c":31.075,"h":31.13,"l":31.075,"n":156,"o":31.13,"t":"2026-10-19T16:15:00Z","v":6433,"vw":31.103571},{"c":31.065,"h":31.075,"l":31.05,"n":137,"o":31.075,"t":"2026-10-19T16:20:00Z","v":6124,"vw":31.067125},{"c":31.07,"h":31.08,"l":31.04,"n":224,"o":31.08,"t":"2026-10-19T16:25:00Z","v":11121,"vw":31.057852},{"c":31.005,"h":31.05,"l":30.991,"n":290,"o":31.05,"t":"2026-10-19T16:30:00Z","v":12780,"vw":31.019257},{"c":31.005,"h":31.07,"l":30.99,"n":246,"o":31.005,"t":"2026-10-19T16:35:00Z","v":8798,"vw":31.020444},{"c":31.055,"h":31.055,"l":30.995,"n":192,"o":31.005,"t":"2026-10-19T16:40:00Z","v":12051,"vw":31.006706},{"c":31.01,"h":31.055,"l":30.995,"n":220,"o":31.055,"t":"2026-10-19T16:45:00Z","v":9195,"vw":31.019599},{"c":31.01,"h":31.02,"l":31.01,"n":180,"o":31.02,"t":"2026-10-19T16:50:00Z","v":6297,"vw":31.012255},{"c":31.06,"h":31.06,"l":31.01,"n":239,"o":31.01,"t":"2026-10-19T16:55:00Z","v":15128,"vw":31.036283},{"c":31.05,"h":31.08,"l":31.045,"n":242,"o":31.055,"t":"2026-10-19T17:00:00Z","v":9507,"vw":31.063615},{"c":31.07,"h":31.07,"l":31.035,"n":202,"o":31.05,"t":"2026-10-19T17:05:00Z","v":14108,"vw":31.04482},{"c":31.08,"h":31.08,"l":31.055,"n":242,"o":31.06,"t":"2026-10-19T17:10:00Z","v":13393,"vw":31.065149},{"c":31.09,"h":31.09,"l":31.08,"n":178,"o":31.08,"t":"2026-10-19T17:15:00Z","v":7470,"vw":31.086545},{"c":31.15,"h":31.15,"l":31.08,"n":326,"o":31.09,"t":"2026-10-19T17:20:00Z","v":16641,"vw":31.111181},{"c":31.19,"h":31.195,"l":31.15,"n":231,"o":31.15,"t":"2026-10-19T17:25:00Z","v":14039,"vw":31.176816},{"c":31.18,"h":31.21,"l":31.165,"n":191,"o":31.19,"t":"2026-10-19T17:30:00Z","v":8242,"vw":31.183404},{"c":31.21,"h":31.215,"l":31.17,"n":302,"o":31.18,"t":"2026-10-19T17:35:00Z","v":12988,"vw":31.191887},{"c":31.2399,"h":31.2399,"l":31.19,"n":238,"o":31.22,"t":"2026-10-19T17:40:00Z","v":11287,"vw":31.212846},{"c":31.27,"h":31.27,"l":31.225,"n":234,"o":31.225,"t":"2026-10-19T17:45:00Z","v":11451,"vw":31.237317},{"c":31.28,"h":31.28,"l":31.26,"n":282,"o":31.27,"t":"2026-10-19T17:50:00Z","v":9093,"vw":31.268366},{"c":31.3,"h":31.305,"l":31.265,"n":295,"o":31.29,"t":"2026-10-19T17:55:00Z","v":11229,"vw":31.278528},{"c":31.32,"h":31.33,"l":31.2901,"n":270,"o":31.2901,"t":"2026-10-19T18:00:00Z","v":15920,"vw":31.314699},{"c":31.245,"h":31.32,"l":31.245,"n":263,"o":31.32,"t":"2026-10-19T18:05:00Z","v":9428,"vw":31.285467},{"c":31.22,"h":31.24,"l":31.185,"n":278,"o":31.24,"t":"2026-10-19T18:10:00Z","v":10340,"vw":31.209356},{"c":31.25,"h":31.27,"l":31.22,"n":188,"o":31.22,"t":"2026-10-19T18:15:00Z","v":8036,"vw":31.249516},{"c":31.265,"h":31.275,"l":31.24,"n":238,"o":31.265,"t":"2026-10-19T18:20:00Z","v":9797,"vw":31.265849},{"c":31.22,"h":31.26,"l":31.22,"n":250,"o":31.26,"t":"2026-10-19T18:25:00Z","v":8512,"vw":31.249084},{"c":31.23,"h":31.25,"l":31.22,"n":208,"o":31.22,"t":"2026-10-19T18:30:00Z","v":7197,"vw":31.235049},{"c":31.23,"h":31.23,"l":31.16,"n":382,"o":31.23,"t":"2026-10-19T18:35:00Z","v":16621,"vw":31.20049},{"c":31.26,"h":31.27,"l":31.23,"n":231,"o":31.23,"t":"2026-10-19T18:40:00Z","v":12228,"vw":31.256278},{"c":31.28,"h":31.305,"l":31.26,"n":333,"o":31.28,"t":"2026-10-19T18:45:00Z","v":15623,"vw":31.27259},{"c":31.28,"h":31.3,"l":31.24,"n":470,"o":31.28,"t":"2026-10-19T18:50:00Z","v":30781,"vw":31.277875},{"c":31.3,"h":31.345,"l":31.28,"n":362,"o":31.28,"t":"2026-10-19T18:55:00Z","v":17616,"vw":31.318905},{"c":31.34,"h":31.34,"l":31.3,"n":292,"o":31.3,"t":"2026-10-19T19:00:00Z","v":13909,"vw":31.320444},{"c":31.28,"h":31.33,"l":31.28,"n":313,"o":31.33,"t":"2026-10-19T19:05:00Z","v":16296,"vw":31.299599},{"c":31.33,"h":31.36,"l":31.27,"n":420,"o":31.28,"t":"2026-10-19T19:10:00Z","v":29326,"vw":31.301679},{"c":31.34,"h":31.4,"l":31.3,"n":535,"o":31.33,"t":"2026-10-19T19:15:00Z","v":35597,"vw":31.35104},{"c":31.36,"h":31.375,"l":31.31,"n":452,"o":31.34,"t":"2026-10-19T19:20:00Z","v":40503,"vw":31.332142},{"c":31.32,"h":31.37,"l":31.32,"n":465,"o":31.36,"t":"2026-10-19T19:25:00Z","v":27203,"vw":31.34471},{"c":31.41,"h":31.505,"l":31.325,"n":989,"o":31.33,"t":"2026-10-19T19:30:00Z","v":89896,"vw":31.445844},{"c":31.485,"h":31.5,"l":31.4,"n":444,"o":31.4,"t":"2026-10-19T19:35:00Z","v":29686,"vw":31.449466},{"c":31.48,"h":31.5,"l":31.47,"n":585,"o":31.485,"t":"2026-10-19T19:40:00Z","v":34581,"vw":31.483346},{"c":31.51,"h":31.52,"l":31.46,"n":959,"o":31.48,"t":"2026-10-19T19:45:00Z","v":58237,"vw":31.486106},{"c":31.5,"h":31.57,"l":31.49,"n":944,"o":31.5,"t":"2026-10-19T19:50:00Z","v":71063,"vw":31.535145},{"c":31.46,"h":31.53,"l":31.37,"n":3584,"o":31.51,"t":"2026-10-19T19:55:00Z","v":339492,"vw":31.419674},{"c":31.45,"h":31.45,"l":31.44,"n":65,"o":31.45,"t":"2026-10-19T20:00:00Z","v":372771,"vw":31.449967},{"c":31.91,"h":31.91,"l":31.62,"n":15,"o":31.62,"t":"2026-10-19T22:45:00Z","v":1162,"vw":31.708844},{"c":31.98,"h":31.98,"l":31.93,"n":2,"o":31.93,"t":"2026-10-19T23:35:00Z","v":300,"vw":31.963333},{"c":31.35,"h":31.46,"l":31.35,"n":3,"o":31.35,"t":"2026-10-20T10:55:00Z","v":794,"vw":31.418438},{"c":31.35,"h":31.35,"l":31.35,"n":1,"o":31.35,"t":"2026-10-20T11:00:00Z","v":100,"vw":31.35},{"c":31.32,"h":31.32,"l":31.32,"n":1,"o":31.32,"t":"2026-10-20T11:10:00Z","v":152,"vw":31.32},{"c":31.45,"h":31.45,"l":31.45,"n":1,"o":31.45,"t":"2026-10-20T12:00:00Z","v":100,"vw":31.45},{"c":31.69,"h":31.69,"l":31.55,"n":30,"o":31.55,"t":"2026-10-20T12:20:00Z","v":778,"vw":31.634664},{"c":31.69,"h":31.69,"l":31.69,"n":3,"o":31.69,"t":"2026-10-20T12:25:00Z","v":146,"vw":31.69},{"c":31.85,"h":32,"l":31.85,"n":31,"o":31.96,"t":"2026-10-20T12:45:00Z","v":2870,"vw":31.979726},{"c":31.77,"h":31.77,"l":31.77,"n":15,"o":31.77,"t":"2026-10-20T13:20:00Z","v":501,"vw":31.77},{"c":32.53,"h":32.755,"l":31.82,"n":1339,"o":31.96,"t":"2026-10-20T13:30:00Z","v":191189,"vw":32.362482},{"c":32.56,"h":32.8,"l":32.2,"n":639,"o":32.53,"t":"2026-10-20T13:35:00Z","v":67661,"vw":32.50063},{"c":32.49,"h":32.6799,"l":32.345,"n":332,"o":32.61,"t":"2026-10-20T13:40:00Z","v":18309,"vw":32.506458},{"c":32.7549,"h":32.8,"l":32.4,"n":459,"o":32.52,"t":"2026-10-20T13:45:00Z","v":29702,"vw":32.571946},{"c":32.91,"h":32.94,"l":32.73,"n":827,"o":32.77,"t":"2026-10-20T13:50:00Z","v":40251,"vw":32.85045},{"c":33.315,"h":33.35,"l":32.905,"n":790,"o":32.905,"t":"2026-10-20T13:55:00Z","v":66565,"vw":33.156715},{"c":33.13,"h":33.315,"l":33,"n":1399,"o":33.315,"t":"2026-10-20T14:00:00Z","v":150380,"vw":33.188111},{"c":33.385,"h":33.4095,"l":32.98,"n":807,"o":33.09,"t":"2026-10-20T14:05:00Z","v":63906,"vw":33.113784},{"c":33.24,"h":33.49,"l":33.2232,"n":599,"o":33.345,"t":"2026-10-20T14:10:00Z","v":33840,"vw":33.375331},{"c":33.3,"h":33.31,"l":33.21,"n":431,"o":33.21,"t":"2026-10-20T14:15:00Z","v":19100,"vw":33.267969},{"c":33.43,"h":33.53,"l":33.28,"n":1061,"o":33.315,"t":"2026-10-20T14:20:00Z","v":70331,"vw":33.412385},{"c":33.39,"h":33.46,"l":33.265,"n":830,"o":33.455,"t":"2026-10-20T14:25:00Z","v":45690,"vw":33.335835},{"c":33.32,"h":33.417,"l":33.255,"n":864,"o":33.36,"t":"2026-10-20T14:30:00Z","v":73135,"vw":33.306369},{"c":33.39,"h":33.42,"l":33.3,"n":957,"o":33.34,"t":"2026-10-20T14:35:00Z","v":46877,"vw":33.373165},{"c":33.49,"h":33.54,"l":33.39,"n":819,"o":33.39,"t":"2026-10-20T14:40:00Z","v":48646,"vw":33.446359},{"c":33.43,"h":33.59,"l":33.43,"n":678,"o":33.49,"t":"2026-10-20T14:45:00Z","v":52895,"vw":33.510421},{"c":33.64,"h":33.66,"l":33.38,"n":602,"o":33.42,"t":"2026-10-20T14:50:00Z","v":36621,"vw":33.518169},{"c":33.77,"h":33.86,"l":33.61,"n":742,"o":33.64,"t":"2026-10-20T14:55:00Z","v":45377,"vw":33.732063},{"c":33.63,"h":33.76,"l":33.605,"n":589,"o":33.76,"t":"2026-10-20T15:00:00Z","v":28491,"vw":33.668752},{"c":33.7,"h":33.71,"l":33.6057,"n":457,"o":33.635,"t":"2026-10-20T15:05:00Z","v":23791,"vw":33.663387},{"c":33.895,"h":33.895,"l":33.68,"n":659,"o":33.68,"t":"2026-10-20T15:10:00Z","v":34443,"vw":33.754544},{"c":33.945,"h":34.01,"l":33.92,"n":835,"o":33.92,"t":"2026-10-20T15:15:00Z","v":50021,"vw":33.97234},{"c":33.935,"h":33.985,"l":33.91,"n":594,"o":33.955,"t":"2026-10-20T15:20:00Z","v":26002,"vw":33.948781},{"c":33.96,"h":34.1,"l":33.94,"n":890,"o":33.94,"t":"2026-10-20T15:25:00Z","v":52306,"vw":34.017417},{"c":33.715,"h":33.96,"l":33.68,"n":613,"o":33.96,"t":"2026-10-20T15:30:00Z","v":40546,"vw":33.766091},{"c":33.86,"h":33.86,"l":33.72,"n":452,"o":33.74,"t":"2026-10-20T15:35:00Z","v":24721,"vw":33.783261},{"c":33.82,"h":33.9299,"l":33.805,"n":589,"o":33.855,"t":"2026-10-20T15:40:00Z","v":24056,"vw":33.867656},{"c":33.87,"h":33.885,"l":33.705,"n":457,"o":33.83,"t":"2026-10-20T15:45:00Z","v":20349,"vw":33.785316},{"c":33.89,"h":34.08,"l":33.88,"n":1204,"o":33.91,"t":"2026-10-20T15:50:00Z","v":97883,"vw":33.982424},{"c":33.82,"h":33.86,"l":33.77,"n":414,"o":33.85,"t":"2026-10-20T15:55:00Z","v":21357,"vw":33.797799},{"c":33.725,"h":34,"l":33.695,"n":932,"o":33.82,"t":"2026-10-20T16:00:00Z","v":110068,"vw":33.930423},{"c":33.765,"h":33.79,"l":33.56,"n":787,"o":33.7,"t":"2026-10-20T16:05:00Z","v":107764,"vw":33.672583},{"c":33.865,"h":33.89,"l":33.77,"n":694,"o":33.77,"t":"2026-10-20T16:10:00Z","v":43539,"vw":33.854919},{"c":33.72,"h":33.87,"l":33.71,"n":343,"o":33.865,"t":"2026-10-20T16:15:00Z","v":15176,"vw":33.800505},{"c":33.7894,"h":33.84,"l":33.59,"n":822,"o":33.71,"t":"2026-10-20T16:20:00Z","v":69423,"vw":33.697942},{"c":33.855,"h":33.855,"l":33.78,"n":371,"o":33.78,"t":"2026-10-20T16:25:00Z","v":15317,"vw":33.809752},{"c":33.845,"h":33.925,"l":33.83,"n":390,"o":33.86,"t":"2026-10-20T16:30:00Z","v":17375,"vw":33.866854},{"c":33.81,"h":33.86,"l":33.77,"n":273,"o":33.845,"t":"2026-10-20T16:35:00Z","v":14351,"vw":33.832451},{"c":33.82,"h":33.84,"l":33.76,"n":395,"o":33.78,"t":"2026-10-20T16:40:00Z","v":19350,"vw":33.791571},{"c":33.775,"h":33.81,"l":33.72,"n":287,"o":33.81,"t":"2026-10-20T16:45:00Z","v":15372,"vw":33.76569},{"c":33.611,"h":33.77,"l":33.611,"n":347,"o":33.76,"t":"2026-10-20T16:50:00Z","v":19911,"vw":33.708307},{"c":33.61,"h":33.67,"l":33.6001,"n":279,"o":33.635,"t":"2026-10-20T16:55:00Z","v":17271,"vw":33.632222},{"c":33.63,"h":33.65,"l":33.6,"n":343,"o":33.615,"t":"2026-10-20T17:00:00Z","v":11227,"vw":33.63055},{"c":33.68,"h":33.68,"l":33.6,"n":624,"o":33.625,"t":"2026-10-20T17:05:00Z","v":41190,"vw":33.613713},{"c":33.67,"h":33.7,"l":33.66,"n":323,"o":33.67,"t":"2026-10-20T17:10:00Z","v":11453,"vw":33.683371},{"c":33.755,"h":33.755,"l":33.675,"n":356,"o":33.675,"t":"2026-10-20T17:15:00Z","v":16235,"vw":33.727206},{"c":33.79,"h":33.79,"l":33.7315,"n":305,"o":33.7699,"t":"2026-10-20T17:20:00Z","v":12675,"vw":33.77259},{"c":33.8,"h":33.8,"l":33.7451,"n":285,"o":33.77,"t":"2026-10-20T17:25:00Z","v":14870,"vw":33.77476},{"c":33.85,"h":33.85,"l":33.7497,"n":329,"o":33.795,"t":"2026-10-20T17:30:00Z","v":16866,"vw":33.788722},{"c":33.855,"h":33.87,"l":33.81,"n":407,"o":33.835,"t":"2026-10-20T17:35:00Z","v":21493,"vw":33.841176},{"c":33.8,"h":33.88,"l":33.8,"n":301,"o":33.88,"t":"2026-10-20T17:40:00Z","v":13558,"vw":33.844433},{"c":33.77,"h":33.81,"l":33.76,"n":260,"o":33.805,"t":"2026-10-20T17:45:00Z","v":11711,"vw":33.789959},{"c":33.78,"h":33.81,"l":33.735,"n":409,"o":33.77,"t":"2026-10-20T17:50:00Z","v":20074,"vw":33.768955},{"c":33.73,"h":33.84,"l":33.72,"n":500,"o":33.8,"t":"2026-10-20T17:55:00Z","v":25612,"vw":33.774598},{"c":33.69,"h":33.875,"l":33.645,"n":908,"o":33.75,"t":"2026-10-20T18:00:00Z","v":103490,"vw":33.726018},{"c":33.67,"h":33.72,"l":33.62,"n":598,"o":33.695,"t":"2026-10-20T18:05:00Z","v":59754,"vw":33.673028},{"c":33.71,"h":33.71,"l":33.63,"n":481,"o":33.6775,"t":"2026-10-20T18:10:00Z","v":27746,"vw":33.669747},{"c":33.715,"h":33.75,"l":33.69,"n":280,"o":33.71,"t":"2026-10-20T18:15:00Z","v":8598,"vw":33.720336},{"c":33.7099,"h":33.71,"l":33.68,"n":352,"o":33.71,"t":"2026-10-20T18:20:00Z","v":15833,"vw":33.696061},{"c":33.7,"h":33.735,"l":33.7,"n":406,"o":33.7,"t":"2026-10-20T18:25:00Z","v":18683,"vw":33.716669},{"c":33.69,"h":33.745,"l":33.655,"n":436,"o":33.71,"t":"2026-10-20T18:30:00Z","v":17435,"vw":33.690909},{"c":33.62,"h":33.7,"l":33.6,"n":694,"o":33.69,"t":"2026-10-20T18:35:00Z","v":56240,"vw":33.609619},{"c":33.61,"h":33.65,"l":33.575,"n":574,"o":33.61,"t":"2026-10-20T18:40:00Z","v":35964,"vw":33.610796},{"c":33.585,"h":33.655,"l":33.58,"n":513,"o":33.61,"t":"2026-10-20T18:45:00Z","v":30564,"vw":33.607486},{"c":33.66,"h":33.66,"l":33.58,"n":516,"o":33.585,"t":"2026-10-20T18:50:00Z","v":20936,"vw":33.620919},{"c":33.675,"h":33.7,"l":33.655,"n":400,"o":33.66,"t":"2026-10-20T18:55:00Z","v":14576,"vw":33.675974},{"c":33.72,"h":33.72,"l":33.65,"n":504,"o":33.67,"t":"2026-10-20T19:00:00Z","v":30164,"vw":33.687738},{"c":33.6,"h":33.71,"l":33.595,"n":485,"o":33.71,"t":"2026-10-20T19:05:00Z","v":32146,"vw":33.641941},{"c":33.48,"h":33.62,"l":33.48,"n":766,"o":33.6,"t":"2026-10-20T19:10:00Z","v":77030,"vw":33.562032},{"c":33.6,"h":33.61,"l":33.48,"n":757,"o":33.48,"t":"2026-10-20T19:15:00Z","v":49935,"vw":33.565245},{"c":33.52,"h":33.59,"l":33.48,"n":875,"o":33.59,"t":"2026-10-20T19:20:00Z","v":64672,"vw":33.540544},{"c":33.51,"h":33.565,"l":33.495,"n":731,"o":33.53,"t":"2026-10-20T19:25:00Z","v":44764,"vw":33.54061},{"c":33.51,"h":33.53,"l":33.422,"n":943,"o":33.51,"t":"2026-10-20T19:30:00Z","v":62756,"vw":33.483453},{"c":33.52,"h":33.54,"l":33.48,"n":784,"o":33.51,"t":"2026-10-20T19:35:00Z","v":43449,"vw":33.502311},{"c":33.6,"h":33.62,"l":33.505,"n":1048,"o":33.525,"t":"2026-10-20T19:40:00Z","v":66211,"vw":33.553685},{"c":33.44,"h":33.59,"l":33.44,"n":1111,"o":33.59,"t":"2026-10-20T19:45:00Z","v":73061,"vw":33.519601},{"c":33.495,"h":33.55,"l":33.43,"n":1820,"o":33.43,"t":"2026-10-20T19:50:00Z","v":126344,"vw":33.488422},{"c":33.33,"h":33.49,"l":33.33,"n":5989,"o":33.485,"t":"2026-10-20T19:55:00Z","v":467217,"vw":33.377422},{"c":33.35,"h":33.35,"l":33.35,"n":41,"o":33.35,"t":"2026-10-20T20:00:00Z","v":574699,"vw":33.35},{"c":33.35,"h":33.35,"l":33.35,"n":2,"o":33.35,"t":"2026-10-20T21:05:00Z","v":102,"vw":33.35},{"c":33.25,"h":33.25,"l":33.25,"n":11,"o":33.25,"t":"2026-10-21T08:00:00Z","v":191,"vw":33.25},{"c":33.26,"h":33.26,"l":33.26,"n":6,"o":33.26,"t":"2026-10-21T08:15:00Z","v":273,"vw":33.26},{"c":33.26,"h":33.26,"l":33.26,"n":6,"o":33.26,"t":"2026-10-21T08:20:00Z","v":753,"vw":33.26},{"c":33.21,"h":33.21,"l":33.21,"n":2,"o":33.21,"t":"2026-10-21T08:35:00Z","v":250,"vw":33.21},{"c":33.06,"h":33.06,"l":33.06,"n":1,"o":33.06,"t":"2026-10-21T08:45:00Z","v":246,"vw":33.06},{"c":33.5,"h":33.5,"l":33.5,"n":2,"o":33.5,"t":"2026-10-21T13:05:00Z","v":350,"vw":33.5},{"c":33.55,"h":33.57,"l":33.04,"n":278,"o":33.04,"t":"2026-10-21T13:30:00Z","v":38976,"vw":33.12256},{"c":33.73,"h":33.73,"l":33.36,"n":357,"o":33.495,"t":"2026-10-21T13:35:00Z","v":23616,"vw":33.545137},{"c":33.76,"h":33.83,"l":33.63,"n":372,"o":33.68,"t":"2026-10-21T13:40:00Z","v":21246,"vw":33.731307},{"c":33.75,"h":33.83,"l":33.665,"n":322,"o":33.75,"t":"2026-10-21T13:45:00Z","v":16959,"vw":33.732835},{"c":33.69,"h":33.75,"l":33.6,"n":463,"o":33.75,"t":"2026-10-21T13:50:00Z","v":33955,"vw":33.680415},{"c":33.46,"h":33.7,"l":33.4,"n":457,"o":33.7,"t":"2026-10-21T13:55:00Z","v":20576,"vw":33.538396},{"c":33.33,"h":33.46,"l":33.265,"n":344,"o":33.46,"t":"2026-10-21T14:00:00Z","v":33250,"vw":33.400163},{"c":33.31,"h":33.31,"l":33.175,"n":444,"o":33.27,"t":"2026-10-21T14:05:00Z","v":23017,"vw":33.236746},{"c":33.54,"h":33.54,"l":33.305,"n":416,"o":33.33,"t":"2026-10-21T14:10:00Z","v":21726,"vw":33.416345},{"c":33.595,"h":33.64,"l":33.53,"n":299,"o":33.545,"t":"2026-10-21T14:15:00Z","v":18288,"vw":33.579944},{"c":33.675,"h":33.68,"l":33.595,"n":268,"o":33.595,"t":"2026-10-21T14:20:00Z","v":11396,"vw":33.619799},{"c":33.61,"h":33.7,"l":33.59,"n":246,"o":33.67,"t":"2026-10-21T14:25:00Z","v":11083,"vw":33.641474},{"c":33.645,"h":33.66,"l":33.59,"n":296,"o":33.6,"t":"2026-10-21T14:30:00Z","v":10957,"vw":33.627096},{"c":33.705,"h":33.71,"l":33.625,"n":263,"o":33.645,"t":"2026-10-21T14:35:00Z","v":13611,"vw":33.663781},{"c":33.75,"h":33.7899,"l":33.72,"n":198,"o":33.72,"t":"2026-10-21T14:40:00Z","v":22056,"vw":33.759613},{"c":33.77,"h":33.82,"l":33.74,"n":303,"o":33.755,"t":"2026-10-21T14:45:00Z","v":14551,"vw":33.776444},{"c":33.76,"h":33.82,"l":33.755,"n":226,"o":33.79,"t":"2026-10-21T14:50:00Z","v":8874,"vw":33.789872},{"c":33.75,"h":33.78,"l":33.73,"n":385,"o":33.76,"t":"2026-10-21T14:55:00Z","v":18937,"vw":33.758059},{"c":33.695,"h":33.77,"l":33.68,"n":434,"o":33.72,"t":"2026-10-21T15:00:00Z","v":16308,"vw":33.727639},{"c":33.67,"h":33.72,"l":33.64,"n":312,"o":33.72,"t":"2026-10-21T15:05:00Z","v":20504,"vw":33.671602},{"c":33.695,"h":33.72,"l":33.64,"n":391,"o":33.67,"t":"2026-10-21T15:10:00Z","v":33929,"vw":33.669855},{"c":33.79,"h":33.82,"l":33.68,"n":574,"o":33.7,"t":"2026-10-21T15:15:00Z","v":29704,"vw":33.728324},{"c":33.78,"h":33.8,"l":33.75,"n":290,"o":33.785,"t":"2026-10-21T15:20:00Z","v":16781,"vw":33.770641},{"c":33.775,"h":33.795,"l":33.76,"n":196,"o":33.78,"t":"2026-10-21T15:25:00Z","v":8906,"vw":33.772851},{"c":33.72,"h":33.81,"l":33.72,"n":290,"o":33.775,"t":"2026-10-21T15:30:00Z","v":12651,"vw":33.773141},{"c":33.71,"h":33.72,"l":33.685,"n":269,"o":33.69,"t":"2026-10-21T15:35:00Z","v":12677,"vw":33.700803},{"c":33.905,"h":33.94,"l":33.7,"n":547,"o":33.7,"t":"2026-10-21T15:40:00Z","v":27436,"vw":33.833665},{"c":33.85,"h":33.92,"l":33.83,"n":312,"o":33.9075,"t":"2026-10-21T15:45:00Z","v":15223,"vw":33.879869},{"c":33.805,"h":33.86,"l":33.805,"n":279,"o":33.82,"t":"2026-10-21T15:50:00Z","v":17057,"vw":33.844456},{"c":33.755,"h":33.8,"l":33.74,"n":303,"o":33.7921,"t":"2026-10-21T15:55:00Z","v":11774,"vw":33.773067},{"c":33.72,"h":33.815,"l":33.72,"n":337,"o":33.755,"t":"2026-10-21T16:00:00Z","v":16261,"vw":33.778808},{"c":33.735,"h":33.75,"l":33.715,"n":229,"o":33.715,"t":"2026-10-21T16:05:00Z","v":9365,"vw":33.73969},{"c":33.8,"h":33.8,"l":33.72,"n":286,"o":33.72,"t":"2026-10-21T16:10:00Z","v":12449,"vw":33.749482},{"c":33.8,"h":33.8,"l":33.77,"n":235,"o":33.795,"t":"2026-10-21T16:15:00Z","v":8459,"vw":33.783594},{"c":33.82,"h":33.825,"l":33.77,"n":265,"o":33.8,"t":"2026-10-21T16:20:00Z","v":11575,"vw":33.79665},{"c":33.775,"h":33.81,"l":33.775,"n":190,"o":33.81,"t":"2026-10-21T16:25:00Z","v":9569,"vw":33.794576},{"c":33.865,"h":33.87,"l":33.775,"n":334,"o":33.78,"t":"2026-10-21T16:30:00Z","v":12484,"vw":33.82041},{"c":33.88,"h":33.925,"l":33.86,"n":421,"o":33.87,"t":"2026-10-21T16:35:00Z","v":20402,"vw":33.888465},{"c":33.895,"h":33.9,"l":33.86,"n":259,"o":33.9,"t":"2026-10-21T16:40:00Z","v":11879,"vw":33.889431},{"c":33.96,"h":33.965,"l":33.88,"n":358,"o":33.89,"t":"2026-10-21T16:45:00Z","v":21721,"vw":33.916264},{"c":34.03,"h":34.035,"l":33.96,"n":437,"o":33.96,"t":"2026-10-21T16:50:00Z","v":26306,"vw":33.996387},{"c":34.02,"h":34.06,"l":34.02,"n":343,"o":34.03,"t":"2026-10-21T16:55:00Z","v":14159,"vw":34.041466},{"c":33.975,"h":34.04,"l":33.975,"n":283,"o":34.02,"t":"2026-10-21T17:00:00Z","v":14318,"vw":34.015864},{"c":33.97,"h":33.9962,"l":33.96,"n":202,"o":33.98,"t":"2026-10-21T17:05:00Z","v":12410,"vw":33.977906},{"c":33.97,"h":34.045,"l":33.97,"n":434,"o":33.97,"t":"2026-10-21T17:10:00Z","v":22029,"vw":33.995675},{"c":33.95,"h":34,"l":33.95,"n":371,"o":33.97,"t":"2026-10-21T17:15:00Z","v":21779,"vw":33.974227},{"c":33.92,"h":33.974,"l":33.905,"n":279,"o":33.96,"t":"2026-10-21T17:20:00Z","v":14402,"vw":33.938456},{"c":33.91,"h":33.955,"l":33.905,"n":276,"o":33.915,"t":"2026-10-21T17:25:00Z","v":18624,"vw":33.940334},{"c":34.04,"h":34.04,"l":33.91,"n":403,"o":33.91,"t":"2026-10-21T17:30:00Z","v":21623,"vw":33.981508},{"c":34.01,"h":34.045,"l":33.99,"n":263,"o":34.04,"t":"2026-10-21T17:35:00Z","v":13386,"vw":34.018903},{"c":34.03,"h":34.075,"l":34,"n":344,"o":34.015,"t":"2026-10-21T17:40:00Z","v":21027,"vw":34.037416},{"c":34.03,"h":34.07,"l":34.01,"n":342,"o":34.03,"t":"2026-10-21T17:45:00Z","v":15883,"vw":34.03386},{"c":34.07,"h":34.08,"l":34,"n":333,"o":34.01,"t":"2026-10-21T17:50:00Z","v":25552,"vw":34.052038},{"c":34.145,"h":34.145,"l":34.07,"n":320,"o":34.07,"t":"2026-10-21T17:55:00Z","v":16570,"vw":34.107656},{"c":34.205,"h":34.275,"l":34.12,"n":645,"o":34.13,"t":"2026-10-21T18:00:00Z","v":43190,"vw":34.205282},{"c":34.16,"h":34.195,"l":34.15,"n":289,"o":34.19,"t":"2026-10-21T18:05:00Z","v":16765,"vw":34.175094},{"c":34.155,"h":34.235,"l":34.155,"n":427,"o":34.17,"t":"2026-10-21T18:10:00Z","v":20336,"vw":34.194128},{"c":34.145,"h":34.17,"l":34.135,"n":320,"o":34.155,"t":"2026-10-21T18:15:00Z","v":16777,"vw":34.152156},{"c":34.13,"h":34.17,"l":34.12,"n":296,"o":34.14,"t":"2026-10-21T18:20:00Z","v":13241,"vw":34.142128},{"c":34.145,"h":34.175,"l":34.1,"n":540,"o":34.13,"t":"2026-10-21T18:25:00Z","v":37076,"vw":34.139742},{"c":34.15,"h":34.165,"l":34.11,"n":300,"o":34.135,"t":"2026-10-21T18:30:00Z","v":33693,"vw":34.131715},{"c":34.06,"h":34.16,"l":34.05,"n":418,"o":34.14,"t":"2026-10-21T18:35:00Z","v":24888,"vw":34.117402},{"c":34.1,"h":34.17,"l":34.055,"n":567,"o":34.055,"t":"2026-10-21T18:40:00Z","v":27381,"vw":34.114175},{"c":33.985,"h":34.1,"l":33.96,"n":498,"o":34.0914,"t":"2026-10-21T18:45:00Z","v":32215,"vw":34.043911},{"c":33.99,"h":34.02,"l":33.97,"n":378,"o":33.99,"t":"2026-10-21T18:50:00Z","v":32133,"vw":33.993069},{"c":33.9,"h":34.045,"l":33.88,"n":564,"o":33.985,"t":"2026-10-21T18:55:00Z","v":30308,"vw":33.968337},{"c":33.84,"h":33.91,"l":33.8,"n":983,"o":33.9,"t":"2026-10-21T19:00:00Z","v":81880,"vw":33.858024},{"c":33.82,"h":33.87,"l":33.79,"n":474,"o":33.84,"t":"2026-10-21T19:05:00Z","v":27333,"vw":33.83101},{"c":33.645,"h":33.8069,"l":33.645,"n":611,"o":33.8,"t":"2026-10-21T19:10:00Z","v":43317,"vw":33.733378},{"c":33.72,"h":33.735,"l":33.6,"n":614,"o":33.64,"t":"2026-10-21T19:15:00Z","v":39704,"vw":33.67182},{"c":33.75,"h":33.795,"l":33.725,"n":559,"o":33.725,"t":"2026-10-21T19:20:00Z","v":37593,"vw":33.754657},{"c":33.77,"h":33.785,"l":33.735,"n":586,"o":33.76,"t":"2026-10-21T19:25:00Z","v":33440,"vw":33.761793},{"c":33.77,"h":33.875,"l":33.76,"n":754,"o":33.77,"t":"2026-10-21T19:30:00Z","v":46277,"vw":33.8251},{"c":33.82,"h":33.85,"l":33.75,"n":734,"o":33.78,"t":"2026-10-21T19:35:00Z","v":45570,"vw":33.795786},{"c":33.8,"h":33.865,"l":33.77,"n":673,"o":33.8,"t":"2026-10-21T19:40:00Z","v":48569,"vw":33.812385},{"c":33.765,"h":33.835,"l":33.73,"n":879,"o":33.79,"t":"2026-10-21T19:45:00Z","v":60655,"vw":33.780433},{"c":33.77,"h":33.795,"l":33.74,"n":1079,"o":33.75,"t":"2026-10-21T19:50:00Z","v":70413,"vw":33.765188},{"c":33.58,"h":33.785,"l":33.57,"n":3710,"o":33.78,"t":"2026-10-21T19:55:00Z","v":331097,"vw":33.654177},{"c":33.58,"h":33.58,"l":33.58,"n":43,"o":33.58,"t":"2026-10-21T20:00:00Z","v":357021,"vw":33.58},{"c":33.58,"h":33.58,"l":33.58,"n":15,"o":33.58,"t":"2026-10-21T20:10:00Z","v":1024,"vw":33.58},{"c":33.62,"h":33.62,"l":33.62,"n":4,"o":33.62,"t":"2026-10-21T21:55:00Z","v":104,"vw":33.62},{"c":33.69,"h":33.69,"l":33.69,"n":1,"o":33.69,"t":"2026-10-21T22:40:00Z","v":199,"vw":33.69},{"c":33.9,"h":33.9,"l":33.9,"n":1,"o":33.9,"t":"2026-10-21T23:20:00Z","v":300,"vw":33.9},{"c":33.69,"h":33.69,"l":33.69,"n":1,"o":33.69,"t":"2026-10-21T23:35:00Z","v":240,"vw":33.69},{"c":33.53,"h":33.53,"l":33.53,"n":1,"o":33.53,"t":"2026-10-22T08:20:00Z","v":100,"vw":33.53},{"c":33.5,"h":33.5,"l":33.5,"n":2,"o":33.5,"t":"2026-10-22T08:30:00Z","v":422,"vw":33.5}],"history":[{"c":41.95,"h":43.45,"l":41.75,"n":22248,"o":43.21,"t":"2024-10-21T04:00:00Z","v":1980665,"vw":42.118106},{"c":42.16,"h":42.53,"l":41.62,"n":14509,"o":41.89,"t":"2024-10-22T04:00:00Z","v":1064094,"vw":42.171837},{"c":41.42,"h":42.5,"l":41.24,"n":16628,"o":42.05,"t":"2024-10-23T04:00:00Z","v":1072797,"vw":41.577553},{"c":41.47,"h":42.255,"l":41.25,"n":14668,"o":41.72,"t":"2024-10-24T04:00:00Z","v":953037,"vw":41.617702},{"c":41.25,"h":41.79,"l":40.87,"n":13210,"o":41.64,"t":"2024-10-25T04:00:00Z","v":870406,"vw":41.222444},{"c":41.42,"h":41.8707,"l":41.32,"n":10319,"o":41.47,"t":"2024-10-28T04:00:00Z","v":590217,"vw":41.499462},{"c":41.88,"h":41.88,"l":41.09,"n":14978,"o":41.32,"t":"2024-10-29T04:00:00Z","v":833953,"vw":41.64332},{"c":41.99,"h":42.45,"l":41.74,"n":14093,"o":42,"t":"2024-10-30T04:00:00Z","v":817132,"vw":41.985589},{"c":41.74,"h":41.8,"l":41.03,"n":16010,"o":41.59,"t":"2024-10-31T04:00:00Z","v":1033439,"vw":41.608843},{"c":42.35,"h":42.4599,"l":41.535,"n":15822,"o":42,"t":"2024-11-01T04:00:00Z","v":904567,"vw":42.211935},{"c":41.82,"h":42.84,"l":41.7,"n":17795,"o":42.29,"t":"2024-11-04T05:00:00Z","v":1158247,"vw":42.124437},{"c":41.94,"h":42.12,"l":41.34,"n":13179,"o":41.8,"t":"2024-11-05T05:00:00Z","v":860661,"vw":41.844761},{"c":42.35,"h":43.355,"l":41.82,"n":16333,"o":43.02,"t":"2024-11-06T05:00:00Z","v":1246189,"vw":42.329102},{"c":43.42,"h":43.74,"l":42.36,"n":33126,"o":42.41,"t":"2024-11-07T05:00:00Z","v":2891295,"vw":43.300811},{"c":58.25,"h":60.9,"l":55.25,"n":86071,"o":58.89,"t":"2024-11-08T05:00:00Z","v":8543154,"vw":58.773477},{"c":61.25,"h":61.75,"l":58.8,"n":55915,"o":59.03,"t":"2024-11-11T05:00:00Z","v":5378093,"vw":60.852059},{"c":58.05,"h":60.3116,"l":56.7901,"n":40620,"o":57.91,"t":"2024-11-12T05:00:00Z","v":3720370,"vw":58.464136},{"c":52.86,"h":56.97,"l":52.56,"n":48856,"o":56.59,"t":"2024-11-13T05:00:00Z","v":4317420,"vw":54.374181},{"c":52.04,"h":53.91,"l":51.63,"n":31105,"o":53.91,"t":"2024-11-14T05:00:00Z","v":2219139,"vw":52.310184},{"c":49.4,"h":50.81,"l":48.16,"n":41107,"o":50.69,"t":"2024-11-15T05:00:00Z","v":3180866,"vw":49.239886},{"c":52.21,"h":52.35,"l":49.48,"n":27391,"o":50.28,"t":"2024-11-18T05:00:00Z","v":1812853,"vw":51.462015},{"c":51.53,"h":52.54,"l":51.505,"n":24769,"o":51.88,"t":"2024-11-19T05:00:00Z","v":2262703,"vw":51.808303},{"c":49.9,"h":51.58,"l":49.66,"n":30063,"o":51.36,"t":"2024-11-20T05:00:00Z","v":2337136,"vw":50.137446},{"c":48,"h":50.135,"l":47.6606,"n":30439,"o":49.9,"t":"2024-11-21T05:00:00Z","v":2732279,"vw":48.330522},{"c":48.2,"h":48.64,"l":47.72,"n":28183,"o":48.33,"t":"2024-11-22T05:00:00Z","v":2135681,"vw":48.098992},{"c":48.75,"h":49.81,"l":48.73,"n":31235,"o":49.25,"t":"2024-11-25T05:00:00Z","v":2748153,"vw":49.071624},{"c":53.54,"h":53.59,"l":48.21,"n":38946,"o":48.39,"t":"2024-11-26T05:00:00Z","v":3571173,"vw":52.061705},{"c":53.39,"h":54.39,"l":52.45,"n":27265,"o":54.03,"t":"2024-11-27T05:00:00Z","v":2064209,"vw":53.381802},{"c":53,"h":54.28,"l":52.9,"n":11300,"o":53.66,"t":"2024-11-29T05:00:00Z","v":859144,"vw":53.353268},{"c":53.41,"h":53.81,"l":52.82,"n":19316,"o":53.1,"t":"2024-12-02T05:00:00Z","v":1353519,"vw":53.314174},{"c":54.2,"h":54.79,"l":52.79,"n":18632,"o":52.84,"t":"2024-12-03T05:00:00Z","v":1264673,"vw":54.030958},{"c":54.2,"h":54.5653,"l":52.7,"n":22078,"o":54.4,"t":"2024-12-04T05:00:00Z","v":1594230,"vw":53.70868},{"c":55.32,"h":55.6751,"l":53.899,"n":21149,"o":54,"t":"2024-12-05T05:00:00Z","v":1442423,"vw":55.236163},{"c":55.53,"h":56.673,"l":55.5,"n":24697,"o":55.9,"t":"2024-12-06T05:00:00Z","v":1621387,"vw":56.076034},{"c":53.83,"h":56.21,"l":53.02,"n":24864,"o":55.7,"t":"2024-12-09T05:00:00Z","v":1684783,"vw":54.094442},{"c":52.9,"h":54.73,"l":52.01,"n":25965,"o":53.81,"t":"2024-12-10T05:00:00Z","v":1980962,"vw":53.003219},{"c":52.54,"h":54,"l":52.48,"n":19534,"o":53.6,"t":"2024-12-11T05:00:00Z","v":1179423,"vw":52.96745},{"c":52.7,"h":53.6482,"l":51.872,"n":16305,"o":52.5,"t":"2024-12-12T05:00:00Z","v":1413547,"vw":52.815646},{"c":52.14,"h":53.32,"l":50.96,"n":17816,"o":52.7,"t":"2024-12-13T05:00:00Z","v":1467088,"vw":52.034225},{"c":53.28,"h":53.88,"l":52.43,"n":19537,"o":52.5,"t":"2024-12-16T05:00:00Z","v":1408835,"vw":53.268231},{"c":52.7,"h":53.7287,"l":52.49,"n":19012,"o":52.99,"t":"2024-12-17T05:00:00Z","v":1517855,"vw":52.812286},{"c":52.19,"h":54.63,"l":51.84,"n":30196,"o":53.09,"t":"2024-12-18T05:00:00Z","v":2271329,"vw":53.251825},{"c":55.18,"h":56,"l":52.26,"n":39612,"o":52.26,"t":"2024-12-19T05:00:00Z","v":3126815,"vw":54.790051},{"c":57.83,"h":58.08,"l":53.8109,"n":51899,"o":54.95,"t":"2024-12-20T05:00:00Z","v":7962519,"vw":57.347056},{"c":58.18,"h":59.1399,"l":56.25,"n":36660,"o":58.38,"t":"2024-12-23T05:00:00Z","v":2923688,"vw":57.63757},{"c":58.27,"h":58.93,"l":57.5128,"n":14269,"o":58.18,"t":"2024-12-24T05:00:00Z","v":983026,"vw":58.000459},{"c":58.42,"h":58.85,"l":57.83,"n":20282,"o":58,"t":"2024-12-26T05:00:00Z","v":1534590,"vw":58.32888},{"c":57.78,"h":58.41,"l":56.63,"n":22566,"o":57.95,"t":"2024-12-27T05:00:00Z","v":1602094,"vw":57.387728},{"c":53.46,"h":56.96,"l":53.355,"n":28433,"o":56.66,"t":"2024-12-30T05:00:00Z","v":2880620,"vw":54.552607},{"c":53.39,"h":54.2,"l":53.09,"n":19638,"o":53.79,"t":"2024-12-31T05:00:00Z","v":1447140,"vw":53.65108},{"c":53.56,"h":54,"l":52.6,"n":21800,"o":53.9,"t":"2025-01-02T05:00:00Z","v":1553023,"vw":53.408126},{"c":55.22,"h":55.29,"l":53.21,"n":18120,"o":54.01,"t":"2025-01-03T05:00:00Z","v":1017616,"vw":54.708763},{"c":55.57,"h":56.42,"l":54.61,"n":17778,"o":55.77,"t":"2025-01-06T05:00:00Z","v":1419924,"vw":55.628232},{"c":55.48,"h":57.145,"l":55.05,"n":26268,"o":56.3,"t":"2025-01-07T05:00:00Z","v":1594139,"vw":55.710286},{"c":55,"h":55.4,"l":54.4,"n":19180,"o":54.98,"t":"2025-01-08T05:00:00Z","v":1324324,"vw":54.94256},{"c":52.1,"h":54.1,"l":51.325,"n":29767,"o":54.04,"t":"2025-01-10T05:00:00Z","v":2142060,"vw":52.195585},{"c":49.71,"h":51.5149,"l":49.01,"n":32805,"o":51.39,"t":"2025-01-13T05:00:00Z","v":2401825,"vw":49.661724},{"c":50.77,"h":51.6,"l":50.2,"n":17317,"o":50.86,"t":"2025-01-14T05:00:00Z","v":1239850,"vw":50.781077},{"c":52.97,"h":53.07,"l":51.5801,"n":18647,"o":52.07,"t":"2025-01-15T05:00:00Z","v":1443853,"vw":52.700103},{"c":53.21,"h":53.41,"l":52.23,"n":13719,"o":53.03,"t":"2025-01-16T05:00:00Z","v":673066,"vw":53.076676},{"c":53.72,"h":54.43,"l":52.95,"n":12812,"o":53.22,"t":"2025-01-17T05:00:00Z","v":789238,"vw":53.825718},{"c":55.52,"h":55.71,"l":53.5,"n":16214,"o":53.98,"t":"2025-01-21T05:00:00Z","v":1060436,"vw":55.211152},{"c":56.03,"h":56.48,"l":55.31,"n":14477,"o":56,"t":"2025-01-22T05:00:00Z","v":712964,"vw":55.948532},{"c":55.67,"h":56.45,"l":54.89,"n":18092,"o":55.66,"t":"2025-01-23T05:00:00Z","v":1125220,"vw":55.798165},{"c":56.56,"h":57.38,"l":56.15,"n":16505,"o":56.18,"t":"2025-01-24T05:00:00Z","v":980084,"vw":56.580355},{"c":55.35,"h":57.08,"l":54.22,"n":18993,"o":54.68,"t":"2025-01-27T05:00:00Z","v":1099066,"vw":55.579289},{"c":57.13,"h":57.47,"l":55.26,"n":20737,"o":56.07,"t":"2025-01-28T05:00:00Z","v":1311737,"vw":56.818228},{"c":57.67,"h":58.2695,"l":56.85,"n":20887,"o":57.25,"t":"2025-01-29T05:00:00Z","v":1507410,"vw":57.716171},{"c":58.97,"h":59.77,"l":58,"n":24803,"o":58.01,"t":"2025-01-30T05:00:00Z","v":1715794,"vw":59.195096},{"c":59.1,"h":59.98,"l":58.9394,"n":26388,"o":59.05,"t":"2025-01-31T05:00:00Z","v":2133597,"vw":59.413084},{"c":59.1,"h":59.23,"l":56.01,"n":30345,"o":57.48,"t":"2025-02-03T05:00:00Z","v":2275492,"vw":58.589897},{"c":58.75,"h":59.9399,"l":58.3115,"n":27003,"o":58.86,"t":"2025-02-04T05:00:00Z","v":2496598,"vw":59.022753},{"c":58.14,"h":58.8,"l":56.51,"n":29980,"o":58.43,"t":"2025-02-05T05:00:00Z","v":2294442,"vw":57.495373},{"c":58.26,"h":58.9982,"l":57.27,"n":41993,"o":58.71,"t":"2025-02-06T05:00:00Z","v":3209400,"vw":58.112895},{"c":79.23,"h":80.71,"l":71.5,"n":120323,"o":72.5,"t":"2025-02-07T05:00:00Z","v":10259867,"vw":77.878899},{"c":83.14,"h":85.21,"l":80.39,"n":63235,"o":80.64,"t":"2025-02-10T05:00:00Z","v":4682757,"vw":83.54677},{"c":74.94,"h":80.25,"l":74.28,"n":80062,"o":78.25,"t":"2025-02-11T05:00:00Z","v":8068733,"vw":76.404059},{"c":75.18,"h":75.87,"l":73.225,"n":49170,"o":74.36,"t":"2025-02-12T05:00:00Z","v":4157976,"vw":75.045189},{"c":76.99,"h":76.99,"l":72.2325,"n":46967,"o":73.03,"t":"2025-02-13T05:00:00Z","v":4135735,"vw":75.414775},{"c":77.07,"h":78.97,"l":76.45,"n":37518,"o":77.86,"t":"2025-02-14T05:00:00Z","v":2887299,"vw":77.59772},{"c":77.93,"h":79.97,"l":76.83,"n":35613,"o":77.585,"t":"2025-02-18T05:00:00Z","v":2397319,"vw":78.026375},{"c":76.68,"h":78.4141,"l":76.26,"n":30149,"o":77.48,"t":"2025-02-19T05:00:00Z","v":2342628,"vw":77.141558},{"c":75,"h":76.92,"l":74.55,"n":31797,"o":76.525,"t":"2025-02-20T05:00:00Z","v":2583830,"vw":75.489246},{"c":72.37,"h":75,"l":71.59,"n":41090,"o":74.9,"t":"2025-02-21T05:00:00Z","v":3204710,"vw":72.769038},{"c":72.51,"h":73.59,"l":69.7609,"n":37484,"o":72.2,"t":"2025-02-24T05:00:00Z","v":2577965,"vw":71.952217},{"c":71.71,"h":72.6,"l":69.9,"n":27599,"o":71.5,"t":"2025-02-25T05:00:00Z","v":2378405,"vw":71.240039},{"c":72.9,"h":75.31,"l":72.52,"n":27670,"o":73.15,"t":"2025-02-26T05:00:00Z","v":2226580,"vw":73.737836},{"c":69.45,"h":73.87,"l":69.45,"n":31033,"o":72.74,"t":"2025-02-27T05:00:00Z","v":1968765,"vw":70.784939},{"c":70.5,"h":70.7598,"l":67.5,"n":36103,"o":68.8,"t":"2025-02-28T05:00:00Z","v":2944001,"vw":69.592879},{"c":68.45,"h":71.6799,"l":68.02,"n":41000,"o":70.89,"t":"2025-03-03T05:00:00Z","v":4000725,"vw":69.279401},{"c":67.83,"h":69.22,"l":65.15,"n":38128,"o":68,"t":"2025-03-04T05:00:00Z","v":3446870,"vw":67.40328},{"c":69.51,"h":69.9066,"l":67.2,"n":25116,"o":68.11,"t":"2025-03-05T05:00:00Z","v":1696739,"vw":69.139186},{"c":65.96,"h":68.9722,"l":65.66,"n":25667,"o":68.12,"t":"2025-03-06T05:00:00Z","v":1655799,"vw":66.963597},{"c":63.98,"h":66.41,"l":62.91,"n":27079,"o":65.42,"t":"2025-03-07T05:00:00Z","v":1919816,"vw":64.234404},{"c":60.46,"h":63.1,"l":59.72,"n":37765,"o":62.69,"t":"2025-03-10T04:00:00Z","v":2418735,"vw":61.078464},{"c":61.71,"h":62.54,"l":60.03,"n":27572,"o":60.79,"t":"2025-03-11T04:00:00Z","v":2298219,"vw":61.42315},{"c":64.3,"h":65.11,"l":63.11,"n":34360,"o":64.14,"t":"2025-03-12T04:00:00Z","v":2894027,"vw":64.22223},{"c":60.8,"h":64.29,"l":60.72,"n":27367,"o":64,"t":"2025-03-13T04:00:00Z","v":1970890,"vw":61.33419},{"c":63.38,"h":63.46,"l":61.79,"n":25794,"o":62.44,"t":"2025-03-14T04:00:00Z","v":1739073,"vw":62.998808},{"c":62.43,"h":64.9494,"l":61.72,"n":37907,"o":63.9,"t":"2025-03-17T04:00:00Z","v":2447958,"vw":63.022002},{"c":61.31,"h":63.0858,"l":60.77,"n":27778,"o":62.21,"t":"2025-03-18T04:00:00Z","v":1799739,"vw":61.328932},{"c":62.69,"h":63.8678,"l":61.18,"n":26757,"o":61.33,"t":"2025-03-19T04:00:00Z","v":1690774,"vw":62.622854},{"c":62.77,"h":64.95,"l":61.99,"n":34206,"o":61.99,"t":"2025-03-20T04:00:00Z","v":2491734,"vw":63.584555},{"c":62.99,"h":63.07,"l":60.26,"n":21641,"o":61.53,"t":"2025-03-21T04:00:00Z","v":4032522,"vw":62.7988},{"c":66.34,"h":67.31,"l":64.22,"n":50139,"o":64.27,"t":"2025-03-24T04:00:00Z","v":3885607,"vw":66.249279},{"c":66.07,"h":67.7,"l":65.25,"n":30902,"o":66.95,"t":"2025-03-25T04:00:00Z","v":2142321,"vw":66.193315},{"c":61.48,"h":66.22,"l":61.04,"n":43350,"o":66.08,"t":"2025-03-26T04:00:00Z","v":3050790,"vw":62.616664},{"c":60.55,"h":61.45,"l":58.59,"n":36039,"o":60.5,"t":"2025-03-27T04:00:00Z","v":2242996,"vw":60.410382},{"c":58.51,"h":60.25,"l":57.715,"n":31746,"o":60.01,"t":"2025-03-28T04:00:00Z","v":2279785,"vw":58.447291},{"c":58.03,"h":58.73,"l":56.32,"n":29916,"o":56.59,"t":"2025-03-31T04:00:00Z","v":2270823,"vw":57.731089},{"c":56.72,"h":58.69,"l":56.46,"n":30801,"o":58.03,"t":"2025-04-01T04:00:00Z","v":1892057,"vw":57.02009},{"c":57.95,"h":58.88,"l":55.1307,"n":25727,"o":55.97,"t":"2025-04-02T04:00:00Z","v":1823492,"vw":57.733475},{"c":54.58,"h":55.86,"l":53.5,"n":37152,"o":54.99,"t":"2025-04-03T04:00:00Z","v":3049423,"vw":54.665661},{"c":51.24,"h":52.925,"l":49.145,"n":44570,"o":51.85,"t":"2025-04-04T04:00:00Z","v":2945823,"vw":51.282234},{"c":52.39,"h":55.18,"l":48.18,"n":37468,"o":49.33,"t":"2025-04-07T04:00:00Z","v":3333565,"vw":51.967002},{"c":50.71,"h":55.64,"l":49.85,"n":40591,"o":54.24,"t":"2025-04-08T04:00:00Z","v":2639577,"vw":52.176294},{"c":55.6,"h":56.25,"l":49.13,"n":42323,"o":50.18,"t":"2025-04-09T04:00:00Z","v":3339675,"vw":53.529705},{"c":51.57,"h":54.3799,"l":50.7501,"n":37527,"o":54.04,"t":"2025-04-10T04:00:00Z","v":2611949,"vw":52.043334},{"c":52.85,"h":53.12,"l":51.13,"n":30573,"o":51.63,"t":"2025-04-11T04:00:00Z","v":2195937,"vw":52.453548},{"c":52.6,"h":55.375,"l":52.36,"n":29131,"o":54.15,"t":"2025-04-14T04:00:00Z","v":2068074,"vw":52.990729},{"c":53.23,"h":53.89,"l":52.4702,"n":27344,"o":52.91,"t":"2025-04-15T04:00:00Z","v":1975643,"vw":53.158576},{"c":52.78,"h":53.195,"l":51.625,"n":28681,"o":52.23,"t":"2025-04-16T04:00:00Z","v":1974349,"vw":52.518866},{"c":53.21,"h":53.63,"l":51.79,"n":26604,"o":53,"t":"2025-04-17T04:00:00Z","v":1944763,"vw":53.034493},{"c":51.28,"h":53.46,"l":50.48,"n":29759,"o":52.79,"t":"2025-04-21T04:00:00Z","v":1767532,"vw":51.43678},{"c":52.4,"h":53.23,"l":51.2,"n":21519,"o":51.99,"t":"2025-04-22T04:00:00Z","v":1508384,"vw":52.247914},{"c":54.22,"h":56.69,"l":53.77,"n":36586,"o":54.33,"t":"2025-04-23T04:00:00Z","v":2775803,"vw":54.82121},{"c":56.29,"h":56.31,"l":54.03,"n":26667,"o":54.03,"t":"2025-04-24T04:00:00Z","v":1685552,"vw":55.827329},{"c":56.65,"h":57.304,"l":56.12,"n":26180,"o":56.35,"t":"2025-04-25T04:00:00Z","v":1364622,"vw":56.614548},{"c":56.69,"h":58.49,"l":55.95,"n":25599,"o":57,"t":"2025-04-28T04:00:00Z","v":1281989,"vw":56.738224},{"c":57.75,"h":57.91,"l":56.61,"n":28044,"o":56.61,"t":"2025-04-29T04:00:00Z","v":1554630,"vw":57.543068},{"c":56.88,"h":56.93,"l":55.75,"n":24814,"o":56.01,"t":"2025-04-30T04:00:00Z","v":1526544,"vw":56.527707},{"c":58.07,"h":58.81,"l":56.25,"n":31529,"o":57.71,"t":"2025-05-01T04:00:00Z","v":2045615,"vw":58.177375},{"c":59.33,"h":60.1,"l":58.87,"n":26996,"o":59.2,"t":"2025-05-02T04:00:00Z","v":1435303,"vw":59.410301},{"c":59.39,"h":59.86,"l":58.49,"n":22176,"o":58.65,"t":"2025-05-05T04:00:00Z","v":1532120,"vw":59.39798},{"c":57.1,"h":58.42,"l":56.76,"n":25479,"o":58.16,"t":"2025-05-06T04:00:00Z","v":1765815,"vw":57.466278},{"c":58.36,"h":58.61,"l":57.1,"n":25566,"o":57.1,"t":"2025-05-07T04:00:00Z","v":2083882,"vw":58.20374},{"c":59.35,"h":59.845,"l":58.38,"n":31208,"o":59.19,"t":"2025-05-08T04:00:00Z","v":1771924,"vw":59.238496},{"c":59.19,"h":60.825,"l":58.75,"n":29033,"o":59.61,"t":"2025-05-09T04:00:00Z","v":1773529,"vw":59.39639},{"c":61.04,"h":62.0972,"l":58.18,"n":49360,"o":61.01,"t":"2025-05-12T04:00:00Z","v":3819251,"vw":60.046017},{"c":60.43,"h":61.93,"l":59.58,"n":49715,"o":61,"t":"2025-05-13T04:00:00Z","v":3478067,"vw":60.388804},{"c":59.5,"h":61.67,"l":59.23,"n":46204,"o":60.6,"t":"2025-05-14T04:00:00Z","v":3587521,"vw":60.03967},{"c":58.45,"h":60.01,"l":57.54,"n":76520,"o":59.5,"t":"2025-05-15T04:00:00Z","v":6541425,"vw":58.61614},{"c":52.56,"h":53.0981,"l":48.17,"n":184897,"o":48.47,"t":"2025-05-16T04:00:00Z","v":17808016,"vw":50.816062},{"c":53.77,"h":53.86,"l":51.52,"n":61194,"o":51.56,"t":"2025-05-19T04:00:00Z","v":4629255,"vw":52.983762},{"c":53,"h":53.19,"l":51.55,"n":47679,"o":53.12,"t":"2025-05-20T04:00:00Z","v":4198520,"vw":52.501391},{"c":50.75,"h":53,"l":50.44,"n":47685,"o":52.38,"t":"2025-05-21T04:00:00Z","v":4038349,"vw":51.556101},{"c":51.26,"h":51.83,"l":50.29,"n":37521,"o":50.44,"t":"2025-05-22T04:00:00Z","v":2653030,"vw":51.209772},{"c":51.02,"h":51.29,"l":50,"n":26806,"o":50,"t":"2025-05-23T04:00:00Z","v":1430856,"vw":50.971335},{"c":52.1,"h":52.45,"l":51.56,"n":25414,"o":51.76,"t":"2025-05-27T04:00:00Z","v":1516357,"vw":52.03102},{"c":51.64,"h":52.26,"l":51.35,"n":25302,"o":52.14,"t":"2025-05-28T04:00:00Z","v":1640687,"vw":51.69365},{"c":51.94,"h":52.795,"l":51.69,"n":29009,"o":52.32,"t":"2025-05-29T04:00:00Z","v":1850063,"vw":52.106153},{"c":52.09,"h":52.26,"l":51.15,"n":21519,"o":51.46,"t":"2025-05-30T04:00:00Z","v":1471578,"vw":51.895587},{"c":51.5,"h":53.33,"l":51.43,"n":35505,"o":52.89,"t":"2025-06-02T04:00:00Z","v":2409202,"vw":51.763415},{"c":53.51,"h":53.6886,"l":51.5,"n":31905,"o":52.13,"t":"2025-06-03T04:00:00Z","v":2501547,"vw":53.071275},{"c":54.57,"h":54.63,"l":53.45,"n":27062,"o":53.74,"t":"2025-06-04T04:00:00Z","v":1928819,"vw":54.288248},{"c":57.34,"h":57.37,"l":54.69,"n":39644,"o":54.7,"t":"2025-06-05T04:00:00Z","v":2714475,"vw":56.805783},{"c":58.85,"h":58.99,"l":57.91,"n":29556,"o":58.25,"t":"2025-06-06T04:00:00Z","v":2022430,"vw":58.64438},{"c":58.06,"h":59.51,"l":57.7,"n":44993,"o":59.3,"t":"2025-06-09T04:00:00Z","v":2941038,"vw":58.431362},{"c":58.54,"h":59.165,"l":57.96,"n":28678,"o":58.33,"t":"2025-06-10T04:00:00Z","v":1630127,"vw":58.557745},{"c":57.47,"h":59.08,"l":57.46,"n":33831,"o":58.61,"t":"2025-06-11T04:00:00Z","v":2014134,"vw":58.230949},{"c":56.95,"h":57.85,"l":55.9681,"n":29451,"o":56.75,"t":"2025-06-12T04:00:00Z","v":1685268,"vw":56.960362},{"c":55.92,"h":56.66,"l":55.25,"n":22303,"o":55.59,"t":"2025-06-13T04:00:00Z","v":1284906,"vw":55.987506},{"c":55.96,"h":57.06,"l":55.73,"n":26747,"o":55.96,"t":"2025-06-16T04:00:00Z","v":1414562,"vw":56.136208},{"c":58.51,"h":58.92,"l":55.4,"n":49109,"o":55.45,"t":"2025-06-17T04:00:00Z","v":3158958,"vw":58.035261},{"c":57.04,"h":58.755,"l":56.925,"n":30605,"o":58.51,"t":"2025-06-18T04:00:00Z","v":1997096,"vw":57.420409},{"c":57.36,"h":57.7278,"l":56.81,"n":23379,"o":57.53,"t":"2025-06-20T04:00:00Z","v":2641144,"vw":57.344326},{"c":57.98,"h":58.095,"l":56.393,"n":25798,"o":57.21,"t":"2025-06-23T04:00:00Z","v":1395387,"vw":57.683012},{"c":58.64,"h":59.68,"l":58.55,"n":28527,"o":58.68,"t":"2025-06-24T04:00:00Z","v":1384247,"vw":58.874127},{"c":60.17,"h":60.61,"l":58.9414,"n":26412,"o":59.08,"t":"2025-06-25T04:00:00Z","v":1577510,"vw":59.958158},{"c":60.41,"h":61.26,"l":60,"n":33659,"o":60.49,"t":"2025-06-26T04:00:00Z","v":1748878,"vw":60.683214},{"c":61.09,"h":61.6,"l":59.91,"n":26372,"o":60.32,"t":"2025-06-27T04:00:00Z","v":4822412,"vw":61.062709},{"c":61.34,"h":62.06,"l":60.54,"n":25259,"o":61.63,"t":"2025-06-30T04:00:00Z","v":1489981,"vw":61.319022},{"c":58.38,"h":61.75,"l":58.14,"n":36204,"o":60.96,"t":"2025-07-01T04:00:00Z","v":2281689,"vw":59.122553},{"c":59.31,"h":59.51,"l":57.71,"n":22619,"o":58,"t":"2025-07-02T04:00:00Z","v":1320710,"vw":59.037506},{"c":61.69,"h":61.7,"l":59.3301,"n":15981,"o":59.4,"t":"2025-07-03T04:00:00Z","v":1058376,"vw":61.288268},{"c":60.86,"h":61.75,"l":60.16,"n":24295,"o":61.57,"t":"2025-07-07T04:00:00Z","v":1540765,"vw":60.850185},{"c":61.47,"h":61.88,"l":60.57,"n":29913,"o":61.02,"t":"2025-07-08T04:00:00Z","v":1670919,"vw":61.370273},{"c":63.26,"h":65.53,"l":62.36,"n":32346,"o":64.84,"t":"2025-07-09T04:00:00Z","v":1907243,"vw":63.378103},{"c":60.08,"h":63.47,"l":60.08,"n":28566,"o":63.26,"t":"2025-07-10T04:00:00Z","v":1706319,"vw":60.777906},{"c":60.2,"h":60.66,"l":59.33,"n":26687,"o":60.04,"t":"2025-07-11T04:00:00Z","v":1616739,"vw":60.182983},{"c":61.55,"h":61.58,"l":60.27,"n":23501,"o":60.27,"t":"2025-07-14T04:00:00Z","v":1215779,"vw":61.230991},{"c":62.05,"h":62.375,"l":61.065,"n":30832,"o":61.69,"t":"2025-07-15T04:00:00Z","v":2146221,"vw":61.894441},{"c":62.42,"h":62.55,"l":61.0225,"n":20029,"o":62.42,"t":"2025-07-16T04:00:00Z","v":1042169,"vw":62.088669},{"c":61.6,"h":63.24,"l":61.2424,"n":27923,"o":62.53,"t":"2025-07-17T04:00:00Z","v":1845791,"vw":62.087833},{"c":60.11,"h":61.8701,"l":59.2419,"n":32030,"o":61.62,"t":"2025-07-18T04:00:00Z","v":1733791,"vw":60.140088},{"c":60.25,"h":61.355,"l":59.51,"n":19344,"o":59.95,"t":"2025-07-21T04:00:00Z","v":1076419,"vw":60.501678},{"c":59.38,"h":60.655,"l":58.91,"n":31414,"o":60.28,"t":"2025-07-22T04:00:00Z","v":1591336,"vw":59.441307},{"c":61,"h":61.47,"l":59.75,"n":26189,"o":59.9,"t":"2025-07-23T04:00:00Z","v":1543148,"vw":60.93518},{"c":60.65,"h":61.43,"l":60.41,"n":21540,"o":61.41,"t":"2025-07-24T04:00:00Z","v":1212318,"vw":60.712479},{"c":60.77,"h":60.9875,"l":60.09,"n":14434,"o":60.77,"t":"2025-07-25T04:00:00Z","v":786106,"vw":60.685909},{"c":61,"h":62.31,"l":60.97,"n":22489,"o":61.6,"t":"2025-07-28T04:00:00Z","v":1351715,"vw":61.322153},{"c":59.7,"h":61.24,"l":59.59,"n":25609,"o":61.24,"t":"2025-07-29T04:00:00Z","v":1915192,"vw":60.191381},{"c":58.85,"h":60.5,"l":58.72,"n":28396,"o":60.3,"t":"2025-07-30T04:00:00Z","v":1661359,"vw":59.317333},{"c":58.75,"h":60.42,"l":58.64,"n":24295,"o":59.3,"t":"2025-07-31T04:00:00Z","v":1562827,"vw":59.327662},{"c":57.33,"h":58.155,"l":56.33,"n":25060,"o":57.09,"t":"2025-08-01T04:00:00Z","v":1489320,"vw":57.313077},{"c":58.3,"h":58.8999,"l":57.58,"n":38318,"o":58.56,"t":"2025-08-04T04:00:00Z","v":2449524,"vw":58.210721},{"c":57.93,"h":58.9,"l":57.64,"n":29589,"o":58.75,"t":"2025-08-05T04:00:00Z","v":1955610,"vw":58.114747},{"c":58.13,"h":58.17,"l":57.1,"n":27150,"o":58.055,"t":"2025-08-06T04:00:00Z","v":1872226,"vw":57.718666},{"c":58.55,"h":59.2,"l":57.46,"n":40394,"o":58.95,"t":"2025-08-07T04:00:00Z","v":2607469,"vw":58.377167},{"c":66.58,"h":66.8,"l":60.12,"n":73985,"o":63.01,"t":"2025-08-08T04:00:00Z","v":5184853,"vw":65.464216},{"c":61.83,"h":66.425,"l":61.62,"n":46219,"o":66.13,"t":"2025-08-11T04:00:00Z","v":2859564,"vw":63.101878},{"c":61.82,"h":63.18,"l":60.37,"n":34737,"o":63.18,"t":"2025-08-12T04:00:00Z","v":2262564,"vw":61.459775},{"c":64.02,"h":64.73,"l":61.875,"n":32780,"o":62,"t":"2025-08-13T04:00:00Z","v":1774697,"vw":63.651062},{"c":63.54,"h":64.09,"l":62.69,"n":18771,"o":63.8,"t":"2025-08-14T04:00:00Z","v":819403,"vw":63.317136},{"c":65.13,"h":65.19,"l":63.16,"n":30310,"o":63.4,"t":"2025-08-15T04:00:00Z","v":1754218,"vw":64.739654},{"c":65.93,"h":66.13,"l":64.3507,"n":23373,"o":64.96,"t":"2025-08-18T04:00:00Z","v":1377831,"vw":65.725948},{"c":63.61,"h":65.715,"l":62.9848,"n":25135,"o":65.45,"t":"2025-08-19T04:00:00Z","v":1165401,"vw":63.766081},{"c":64.36,"h":64.67,"l":62.16,"n":34822,"o":63.07,"t":"2025-08-20T04:00:00Z","v":1932131,"vw":63.569225},{"c":64.13,"h":64.92,"l":63.69,"n":19309,"o":64,"t":"2025-08-21T04:00:00Z","v":942395,"vw":64.354964},{"c":67.74,"h":67.99,"l":64.03,"n":29612,"o":64.28,"t":"2025-08-22T04:00:00Z","v":1637752,"vw":67.139046},{"c":66.4,"h":67.7113,"l":66.28,"n":20622,"o":67.58,"t":"2025-08-25T04:00:00Z","v":924870,"vw":66.747523},{"c":67.08,"h":67.24,"l":66.11,"n":22093,"o":66.36,"t":"2025-08-26T04:00:00Z","v":1080594,"vw":66.907277},{"c":67.99,"h":68.79,"l":66.8,"n":25874,"o":66.8,"t":"2025-08-27T04:00:00Z","v":1461186,"vw":68.099896},{"c":68.39,"h":69.8,"l":67.85,"n":23778,"o":67.89,"t":"2025-08-28T04:00:00Z","v":1257000,"vw":68.875399},{"c":67.94,"h":68.62,"l":67.12,"n":20848,"o":68.39,"t":"2025-08-29T04:00:00Z","v":1148345,"vw":67.729729},{"c":67,"h":67.54,"l":65.3335,"n":22956,"o":66.57,"t":"2025-09-02T04:00:00Z","v":1059741,"vw":66.830265},{"c":67.3,"h":67.85,"l":66.69,"n":18114,"o":67.26,"t":"2025-09-03T04:00:00Z","v":1093547,"vw":67.14972},{"c":68.52,"h":68.66,"l":66.98,"n":16326,"o":67.36,"t":"2025-09-04T04:00:00Z","v":693177,"vw":68.25982},{"c":69.34,"h":69.54,"l":68.32,"n":17449,"o":69.05,"t":"2025-09-05T04:00:00Z","v":635984,"vw":68.991916},{"c":69.52,"h":70.77,"l":69.47,"n":24229,"o":70,"t":"2025-09-08T04:00:00Z","v":1066390,"vw":69.874909},{"c":69.51,"h":70.125,"l":69.04,"n":17753,"o":69.77,"t":"2025-09-09T04:00:00Z","v":785118,"vw":69.567552},{"c":69,"h":70.92,"l":68.4701,"n":23688,"o":69.72,"t":"2025-09-10T04:00:00Z","v":1190620,"vw":69.162563},{"c":70.26,"h":70.685,"l":68.9,"n":26683,"o":69.75,"t":"2025-09-11T04:00:00Z","v":1371529,"vw":69.916745},{"c":71.03,"h":71.98,"l":70.5,"n":23757,"o":70.5,"t":"2025-09-12T04:00:00Z","v":1374606,"vw":71.180256},{"c":72.47,"h":72.97,"l":71.25,"n":29388,"o":71.25,"t":"2025-09-15T04:00:00Z","v":1680622,"vw":72.445793},{"c":72.08,"h":73.1,"l":71.5,"n":25313,"o":72.55,"t":"2025-09-16T04:00:00Z","v":1258005,"vw":72.107024},{"c":72.67,"h":72.9,"l":71.31,"n":20698,"o":72.26,"t":"2025-09-17T04:00:00Z","v":867364,"vw":72.279403},{"c":73.6,"h":74.06,"l":72.874,"n":25416,"o":73.03,"t":"2025-09-18T04:00:00Z","v":1261502,"vw":73.539424},{"c":72.82,"h":74.4799,"l":72.78,"n":24278,"o":73.88,"t":"2025-09-19T04:00:00Z","v":2853608,"vw":73.041389},{"c":72.5,"h":72.59,"l":71.31,"n":20280,"o":72.4,"t":"2025-09-22T04:00:00Z","v":915444,"vw":72.287047},{"c":73.9,"h":74.45,"l":71.95,"n":33152,"o":72.27,"t":"2025-09-23T04:00:00Z","v":2154692,"vw":73.810241},{"c":74.27,"h":75.47,"l":73.87,"n":34536,"o":74.13,"t":"2025-09-24T04:00:00Z","v":2649524,"vw":74.64305},{"c":74.38,"h":74.59,"l":71.68,"n":24546,"o":72.56,"t":"2025-09-25T04:00:00Z","v":1212163,"vw":73.749551},{"c":74.4,"h":75.75,"l":73.93,"n":27177,"o":74.25,"t":"2025-09-26T04:00:00Z","v":1225343,"vw":74.575649},{"c":75.12,"h":76.51,"l":74.71,"n":26952,"o":75.1,"t":"2025-09-29T04:00:00Z","v":1378619,"vw":75.240221},{"c":73.15,"h":75.435,"l":72,"n":27573,"o":75.2,"t":"2025-09-30T04:00:00Z","v":1415389,"vw":73.131607},{"c":70.64,"h":72.915,"l":69.72,"n":37332,"o":70.01,"t":"2025-10-01T04:00:00Z","v":2136163,"vw":70.802524},{"c":71.99,"h":72.19,"l":69.16,"n":27946,"o":70.3,"t":"2025-10-02T04:00:00Z","v":1345632,"vw":71.241839},{"c":73.26,"h":74.33,"l":72,"n":23159,"o":72.44,"t":"2025-10-03T04:00:00Z","v":929942,"vw":73.417452},{"c":72.75,"h":73.57,"l":72.33,"n":21124,"o":73.15,"t":"2025-10-06T04:00:00Z","v":1009685,"vw":72.862351},{"c":71.38,"h":73.24,"l":70.16,"n":21489,"o":73.01,"t":"2025-10-07T04:00:00Z","v":900430,"vw":71.212262},{"c":73.53,"h":73.92,"l":70.9992,"n":22637,"o":71.98,"t":"2025-10-08T04:00:00Z","v":990218,"vw":73.262647},{"c":72.57,"h":73.53,"l":72.29,"n":23116,"o":73.53,"t":"2025-10-09T04:00:00Z","v":929651,"vw":72.605877},{"c":65.61,"h":72.24,"l":65.58,"n":44445,"o":70.84,"t":"2025-10-10T04:00:00Z","v":2676379,"vw":67.325189},{"c":67.5,"h":68.49,"l":65.9301,"n":22847,"o":66.62,"t":"2025-10-13T04:00:00Z","v":956091,"vw":67.667881},{"c":67.03,"h":68.03,"l":66.18,"n":20299,"o":66.7,"t":"2025-10-14T04:00:00Z","v":1323096,"vw":67.129891},{"c":68.05,"h":68.91,"l":67.24,"n":17333,"o":67.83,"t":"2025-10-15T04:00:00Z","v":924997,"vw":68.073095},{"c":67.33,"h":69.08,"l":66.57,"n":25782,"o":68.11,"t":"2025-10-16T04:00:00Z","v":1393761,"vw":67.774805},{"c":67.57,"h":67.94,"l":66.57,"n":18697,"o":66.97,"t":"2025-10-17T04:00:00Z","v":881422,"vw":67.397637},{"c":68,"h":69.27,"l":67.76,"n":16066,"o":68.26,"t":"2025-10-20T04:00:00Z","v":836018,"vw":68.228123},{"c":67.91,"h":68.82,"l":67.3,"n":20251,"o":68.17,"t":"2025-10-21T04:00:00Z","v":842908,"vw":68.025519},{"c":66.38,"h":68.27,"l":65.83,"n":26651,"o":67.97,"t":"2025-10-22T04:00:00Z","v":1426244,"vw":66.559906},{"c":66.25,"h":66.83,"l":65.88,"n":23626,"o":66.56,"t":"2025-10-23T04:00:00Z","v":1148069,"vw":66.327014},{"c":66.84,"h":68.12,"l":66.79,"n":18886,"o":67.26,"t":"2025-10-24T04:00:00Z","v":948955,"vw":67.171279},{"c":68.5,"h":71.37,"l":68.35,"n":30972,"o":70.55,"t":"2025-10-27T04:00:00Z","v":1754063,"vw":69.560417},{"c":66.48,"h":68.9999,"l":66.29,"n":25018,"o":68.68,"t":"2025-10-28T04:00:00Z","v":1279059,"vw":66.901877},{"c":66.77,"h":67.455,"l":66.085,"n":23194,"o":66.54,"t":"2025-10-29T04:00:00Z","v":1455514,"vw":66.869767},{"c":65.82,"h":66.86,"l":65.51,"n":20218,"o":66.35,"t":"2025-10-30T04:00:00Z","v":1061120,"vw":66.113496},{"c":66,"h":67,"l":65.8,"n":18736,"o":66.61,"t":"2025-10-31T04:00:00Z","v":896290,"vw":66.137589},{"c":66.95,"h":67.03,"l":65.22,"n":24011,"o":66.44,"t":"2025-11-03T05:00:00Z","v":1044780,"vw":66.625043},{"c":65.82,"h":67.1,"l":65.4667,"n":19312,"o":65.97,"t":"2025-11-04T05:00:00Z","v":1102232,"vw":66.136169},{"c":63.99,"h":66.1136,"l":63.97,"n":24037,"o":65.67,"t":"2025-11-05T05:00:00Z","v":1305550,"vw":64.516206},{"c":62.58,"h":64.55,"l":62.27,"n":46894,"o":63.92,"t":"2025-11-06T05:00:00Z","v":3296089,"vw":62.997985},{"c":54.29,"h":58.24,"l":53.3501,"n":86636,"o":56.54,"t":"2025-11-07T05:00:00Z","v":5710378,"vw":54.976634},{"c":52.54,"h":55.96,"l":52.53,"n":42897,"o":53.99,"t":"2025-11-10T05:00:00Z","v":2392230,"vw":53.210991},{"c":52.72,"h":54.0401,"l":51.95,"n":42503,"o":53.55,"t":"2025-11-11T05:00:00Z","v":2638195,"vw":52.666056},{"c":50.96,"h":53.46,"l":50.84,"n":42972,"o":52.9,"t":"2025-11-12T05:00:00Z","v":2859935,"vw":51.250852},{"c":49.72,"h":51.33,"l":49.62,"n":36582,"o":50,"t":"2025-11-13T05:00:00Z","v":2405553,"vw":50.158778},{"c":49.62,"h":50.62,"l":49.01,"n":38744,"o":49.35,"t":"2025-11-14T05:00:00Z","v":2369604,"vw":49.771622},{"c":47.07,"h":50,"l":46.83,"n":40861,"o":49.3,"t":"2025-11-17T05:00:00Z","v":3028108,"vw":47.631864},{"c":47.42,"h":49,"l":46.38,"n":47173,"o":47,"t":"2025-11-18T05:00:00Z","v":3420002,"vw":47.349614},{"c":48,"h":48.15,"l":46.68,"n":35314,"o":47.87,"t":"2025-11-19T05:00:00Z","v":2662535,"vw":47.720028},{"c":46.42,"h":49.49,"l":46.04,"n":35555,"o":48.71,"t":"2025-11-20T05:00:00Z","v":2235960,"vw":46.89913},{"c":50.42,"h":51.03,"l":47.38,"n":57899,"o":47.43,"t":"2025-11-21T05:00:00Z","v":4199291,"vw":50.091459},{"c":49.95,"h":51.44,"l":49.46,"n":40181,"o":50.5,"t":"2025-11-24T05:00:00Z","v":2774954,"vw":50.080632},{"c":51.07,"h":51.39,"l":49.8369,"n":28227,"o":49.87,"t":"2025-11-25T05:00:00Z","v":1617777,"vw":50.981636},{"c":50.97,"h":51.6407,"l":50.8831,"n":22698,"o":51,"t":"2025-11-26T05:00:00Z","v":1290317,"vw":51.199587},{"c":51.44,"h":51.845,"l":51.175,"n":10888,"o":51.6,"t":"2025-11-28T05:00:00Z","v":563958,"vw":51.520819},{"c":51.07,"h":51.83,"l":50.66,"n":22793,"o":50.71,"t":"2025-12-01T05:00:00Z","v":1410521,"vw":51.245619},{"c":50.56,"h":51.7799,"l":50.23,"n":26178,"o":51.2,"t":"2025-12-02T05:00:00Z","v":1766946,"vw":50.761166},{"c":51.53,"h":51.63,"l":50.1017,"n":18907,"o":50.56,"t":"2025-12-03T05:00:00Z","v":1040638,"vw":51.302744},{"c":51.31,"h":51.8,"l":51.0207,"n":23643,"o":51.63,"t":"2025-12-04T05:00:00Z","v":1883727,"vw":51.434104},{"c":45.93,"h":51.4,"l":45.29,"n":93384,"o":51.33,"t":"2025-12-05T05:00:00Z","v":7003350,"vw":47.071603},{"c":45.68,"h":46.585,"l":45.45,"n":61584,"o":46.12,"t":"2025-12-08T05:00:00Z","v":4527089,"vw":45.959574},{"c":45.13,"h":46.165,"l":44.98,"n":49391,"o":45.58,"t":"2025-12-09T05:00:00Z","v":3663118,"vw":45.40123},{"c":45.04,"h":45.9,"l":44.71,"n":36756,"o":45.33,"t":"2025-12-10T05:00:00Z","v":2528683,"vw":45.136268},{"c":44.13,"h":44.94,"l":43.91,"n":53106,"o":44.76,"t":"2025-12-11T05:00:00Z","v":4804718,"vw":44.328838},{"c":43.85,"h":44.865,"l":43.6,"n":39657,"o":43.88,"t":"2025-12-12T05:00:00Z","v":3097341,"vw":43.984631},{"c":44.65,"h":46.6545,"l":44.59,"n":46917,"o":46.65,"t":"2025-12-15T05:00:00Z","v":4189970,"vw":45.151868},{"c":43.8,"h":45.1597,"l":43.59,"n":35747,"o":44.44,"t":"2025-12-16T05:00:00Z","v":2752959,"vw":44.030348},{"c":43.71,"h":44.52,"l":43.5,"n":30706,"o":44,"t":"2025-12-17T05:00:00Z","v":2727342,"vw":43.922895},{"c":43.49,"h":44.7,"l":43.31,"n":35736,"o":44,"t":"2025-12-18T05:00:00Z","v":2571527,"vw":43.74034},{"c":43.65,"h":44.21,"l":43.285,"n":33160,"o":43.36,"t":"2025-12-19T05:00:00Z","v":3805741,"vw":43.725859},{"c":44.98,"h":45.4,"l":44.03,"n":36621,"o":44.03,"t":"2025-12-22T05:00:00Z","v":3129181,"vw":44.962503},{"c":43.53,"h":44.615,"l":43.25,"n":41382,"o":44.33,"t":"2025-12-23T05:00:00Z","v":3126795,"vw":43.723052},{"c":43.78,"h":44.2,"l":43.405,"n":20085,"o":43.73,"t":"2025-12-24T05:00:00Z","v":1213007,"vw":43.900033},{"c":43.69,"h":43.895,"l":43.46,"n":21852,"o":43.54,"t":"2025-12-26T05:00:00Z","v":1514235,"vw":43.624071},{"c":44.23,"h":44.525,"l":43.76,"n":30085,"o":43.76,"t":"2025-12-29T05:00:00Z","v":1997264,"vw":44.136875},{"c":44.58,"h":44.815,"l":43.86,"n":29723,"o":43.96,"t":"2025-12-30T05:00:00Z","v":1769704,"vw":44.576203},{"c":44.28,"h":44.69,"l":44.15,"n":27683,"o":44.54,"t":"2025-12-31T05:00:00Z","v":2025531,"vw":44.340577},{"c":43.29,"h":44.99,"l":43.21,"n":30085,"o":44.65,"t":"2026-01-02T05:00:00Z","v":2283952,"vw":43.531796},{"c":45.69,"h":46.16,"l":43.415,"n":51337,"o":43.49,"t":"2026-01-05T05:00:00Z","v":3669178,"vw":45.467834},{"c":45.69,"h":46.75,"l":44.96,"n":39679,"o":45.95,"t":"2026-01-06T05:00:00Z","v":3227796,"vw":45.670247},{"c":46.49,"h":46.69,"l":44.74,"n":32216,"o":45.55,"t":"2026-01-07T05:00:00Z","v":2370061,"vw":46.29346},{"c":43.74,"h":46.66,"l":43.46,"n":45732,"o":46.3,"t":"2026-01-08T05:00:00Z","v":4111446,"vw":44.33028},{"c":43.79,"h":45.17,"l":43.51,"n":37381,"o":44.7,"t":"2026-01-09T05:00:00Z","v":2563009,"vw":43.990616},{"c":43.86,"h":44.05,"l":42.66,"n":29565,"o":43.5,"t":"2026-01-12T05:00:00Z","v":2053111,"vw":43.62342},{"c":41.36,"h":44.18,"l":41.34,"n":42429,"o":44.05,"t":"2026-01-13T05:00:00Z","v":3269082,"vw":41.869201},{"c":40.27,"h":41.575,"l":39.95,"n":52256,"o":41.37,"t":"2026-01-14T05:00:00Z","v":3497801,"vw":40.403903},{"c":41.05,"h":41.4852,"l":40.25,"n":29286,"o":40.83,"t":"2026-01-15T05:00:00Z","v":2330609,"vw":40.972623},{"c":41.26,"h":41.875,"l":40.79,"n":39119,"o":41.37,"t":"2026-01-16T05:00:00Z","v":2660889,"vw":41.394791},{"c":41.1,"h":42.13,"l":40.0899,"n":35391,"o":40.56,"t":"2026-01-20T05:00:00Z","v":2643687,"vw":41.150165},{"c":39.85,"h":41.65,"l":39.5,"n":35354,"o":41.5,"t":"2026-01-21T05:00:00Z","v":2733298,"vw":39.981227},{"c":40.8,"h":41.2,"l":39.99,"n":32176,"o":40.25,"t":"2026-01-22T05:00:00Z","v":2445179,"vw":40.726617},{"c":40.63,"h":41.13,"l":40.3,"n":23553,"o":40.81,"t":"2026-01-23T05:00:00Z","v":1627791,"vw":40.63166},{"c":40.4,"h":41.12,"l":40.3,"n":22499,"o":40.5,"t":"2026-01-26T05:00:00Z","v":1371566,"vw":40.548038},{"c":38.96,"h":40.49,"l":38.9,"n":30470,"o":40.31,"t":"2026-01-27T05:00:00Z","v":2304623,"vw":39.183597},{"c":38.73,"h":39.425,"l":38.46,"n":31454,"o":39.29,"t":"2026-01-28T05:00:00Z","v":1874699,"vw":38.84578},{"c":38.63,"h":38.705,"l":37.33,"n":42138,"o":38.37,"t":"2026-01-29T05:00:00Z","v":3326955,"vw":38.193157},{"c":37.47,"h":38.79,"l":37.35,"n":41408,"o":38.19,"t":"2026-01-30T05:00:00Z","v":3175523,"vw":37.663797},{"c":37.29,"h":38.39,"l":36.83,"n":60009,"o":37.3,"t":"2026-02-02T05:00:00Z","v":5214189,"vw":37.600333},{"c":34.85,"h":37.29,"l":34.31,"n":51176,"o":36.99,"t":"2026-02-03T05:00:00Z","v":4362191,"vw":35.122435},{"c":35.25,"h":36.42,"l":33.77,"n":61148,"o":34.7,"t":"2026-02-04T05:00:00Z","v":4664244,"vw":35.21869},{"c":33.32,"h":35.83,"l":32.66,"n":88037,"o":34.55,"t":"2026-02-05T05:00:00Z","v":9770237,"vw":33.571774},{"c":27.73,"h":27.89,"l":23.66,"n":221243,"o":23.69,"t":"2026-02-06T05:00:00Z","v":23126300,"vw":26.11737},{"c":27.5,"h":28.65,"l":26.59,"n":74856,"o":28.57,"t":"2026-02-09T05:00:00Z","v":6883775,"vw":27.34565},{"c":27.24,"h":28.5,"l":26.98,"n":47569,"o":27.75,"t":"2026-02-10T05:00:00Z","v":4399915,"vw":27.662647},{"c":25.96,"h":27.43,"l":25.92,"n":51740,"o":27.01,"t":"2026-02-11T05:00:00Z","v":5137107,"vw":26.448178},{"c":24.71,"h":26.14,"l":24.35,"n":69887,"o":26.1,"t":"2026-02-12T05:00:00Z","v":6262336,"vw":24.778006},{"c":25.02,"h":25.465,"l":24.55,"n":40293,"o":25.17,"t":"2026-02-13T05:00:00Z","v":3725276,"vw":25.10202},{"c":24.58,"h":25.58,"l":24.3,"n":52203,"o":25.14,"t":"2026-02-17T05:00:00Z","v":4866326,"vw":24.660214},{"c":25.45,"h":25.95,"l":24.49,"n":40545,"o":24.76,"t":"2026-02-18T05:00:00Z","v":3684048,"vw":25.501492},{"c":25.23,"h":25.46,"l":24.9,"n":31375,"o":25.31,"t":"2026-02-19T05:00:00Z","v":2711126,"vw":25.133149},{"c":25.55,"h":25.91,"l":24.98,"n":28534,"o":25.05,"t":"2026-02-20T05:00:00Z","v":2253078,"vw":25.539373},{"c":23.76,"h":25.28,"l":23.58,"n":42820,"o":25.21,"t":"2026-02-23T05:00:00Z","v":3838000,"vw":23.888316},{"c":24.07,"h":24.285,"l":23.66,"n":32065,"o":23.74,"t":"2026-02-24T05:00:00Z","v":2940683,"vw":24.009716},{"c":24.4,"h":24.71,"l":23.53,"n":33223,"o":24.32,"t":"2026-02-25T05:00:00Z","v":2635861,"vw":24.359106},{"c":25.1,"h":25.35,"l":24.28,"n":35432,"o":24.415,"t":"2026-02-26T05:00:00Z","v":3162945,"vw":25.054794},{"c":24.53,"h":24.79,"l":24.11,"n":35305,"o":24.3,"t":"2026-02-27T05:00:00Z","v":3102571,"vw":24.506904},{"c":25.7,"h":25.73,"l":23.84,"n":42013,"o":24.05,"t":"2026-03-02T05:00:00Z","v":3595884,"vw":25.365838},{"c":26.97,"h":27.06,"l":24.865,"n":51397,"o":25.16,"t":"2026-03-03T05:00:00Z","v":3608435,"vw":26.489521},{"c":26.44,"h":26.92,"l":25.96,"n":31056,"o":26.75,"t":"2026-03-04T05:00:00Z","v":2173583,"vw":26.504436},{"c":26.07,"h":27.09,"l":25.45,"n":39622,"o":26.74,"t":"2026-03-05T05:00:00Z","v":2783199,"vw":25.998711},{"c":25.34,"h":26.155,"l":25.053,"n":30403,"o":26.06,"t":"2026-03-06T05:00:00Z","v":2210716,"vw":25.397429},{"c":25.49,"h":25.6,"l":24.67,"n":30011,"o":25,"t":"2026-03-09T04:00:00Z","v":2014316,"vw":25.275635},{"c":24.78,"h":25.71,"l":24.09,"n":37646,"o":25.37,"t":"2026-03-10T04:00:00Z","v":2836651,"vw":24.722709},{"c":24.64,"h":25.19,"l":24.2,"n":32718,"o":24.96,"t":"2026-03-11T04:00:00Z","v":1940406,"vw":24.527193},{"c":24.28,"h":25.09,"l":24.05,"n":33390,"o":24.61,"t":"2026-03-12T04:00:00Z","v":2876350,"vw":24.339637},{"c":24.37,"h":24.74,"l":24,"n":27820,"o":24.57,"t":"2026-03-13T04:00:00Z","v":2226858,"vw":24.305227},{"c":24.59,"h":24.86,"l":24,"n":33383,"o":24.15,"t":"2026-03-16T04:00:00Z","v":2312907,"vw":24.610412},{"c":24.91,"h":25.39,"l":24.65,"n":34772,"o":24.66,"t":"2026-03-17T04:00:00Z","v":2398583,"vw":24.98589},{"c":24.79,"h":25.11,"l":24.6,"n":29357,"o":24.7,"t":"2026-03-18T04:00:00Z","v":1876038,"vw":24.817605},{"c":24.8,"h":25.31,"l":24.42,"n":27917,"o":24.42,"t":"2026-03-19T04:00:00Z","v":1724504,"vw":24.758723},{"c":24.41,"h":24.95,"l":24.24,"n":31100,"o":24.69,"t":"2026-03-20T04:00:00Z","v":5112776,"vw":24.449302},{"c":25.03,"h":25.41,"l":24.57,"n":30390,"o":24.93,"t":"2026-03-23T04:00:00Z","v":2130913,"vw":25.035408},{"c":24.34,"h":24.775,"l":24.075,"n":31722,"o":24.64,"t":"2026-03-24T04:00:00Z","v":2391273,"vw":24.37447},{"c":24.18,"h":24.94,"l":23.53,"n":30881,"o":24.62,"t":"2026-03-25T04:00:00Z","v":2056100,"vw":24.118926},{"c":24.31,"h":24.92,"l":23.93,"n":26564,"o":24.07,"t":"2026-03-26T04:00:00Z","v":1681814,"vw":24.400229},{"c":23.69,"h":24.25,"l":23.13,"n":33404,"o":24.04,"t":"2026-03-27T04:00:00Z","v":2082156,"vw":23.639442},{"c":23.73,"h":24.44,"l":23.7,"n":31327,"o":23.79,"t":"2026-03-30T04:00:00Z","v":2109619,"vw":23.936527},{"c":23.3,"h":24.085,"l":21.82,"n":66043,"o":22.73,"t":"2026-03-31T04:00:00Z","v":6239854,"vw":23.223761},{"c":22.93,"h":23.6,"l":22.75,"n":45023,"o":23.31,"t":"2026-04-01T04:00:00Z","v":3612384,"vw":23.121616},{"c":22.77,"h":23.12,"l":21.88,"n":31846,"o":22.62,"t":"2026-04-02T04:00:00Z","v":2401851,"vw":22.640954},{"c":23.06,"h":23.2,"l":22.65,"n":19819,"o":22.8,"t":"2026-04-06T04:00:00Z","v":1373843,"vw":23.031591},{"c":22.5,"h":23.29,"l":22.265,"n":27965,"o":23,"t":"2026-04-07T04:00:00Z","v":1922462,"vw":22.579887},{"c":21.86,"h":23.35,"l":21.66,"n":37799,"o":23.13,"t":"2026-04-08T04:00:00Z","v":3431044,"vw":22.046111},{"c":21.16,"h":21.73,"l":20.55,"n":50884,"o":21.64,"t":"2026-04-09T04:00:00Z","v":5092127,"vw":21.161829},{"c":21.05,"h":21.59,"l":20.87,"n":35753,"o":21.09,"t":"2026-04-10T04:00:00Z","v":3635362,"vw":21.135177},{"c":22.66,"h":22.76,"l":20.96,"n":34131,"o":21.06,"t":"2026-04-13T04:00:00Z","v":2826547,"vw":22.372063},{"c":22.25,"h":23.28,"l":21.985,"n":31859,"o":22.89,"t":"2026-04-14T04:00:00Z","v":2237460,"vw":22.351931},{"c":23.9,"h":23.97,"l":22.68,"n":41927,"o":22.71,"t":"2026-04-15T04:00:00Z","v":3681771,"vw":23.680014},{"c":24.25,"h":25,"l":23.92,"n":42757,"o":24.24,"t":"2026-04-16T04:00:00Z","v":3792339,"vw":24.379233},{"c":24.71,"h":25.65,"l":24.55,"n":43828,"o":24.9,"t":"2026-04-17T04:00:00Z","v":3838760,"vw":24.935147},{"c":24.39,"h":24.5,"l":23.05,"n":40044,"o":23.5,"t":"2026-04-20T04:00:00Z","v":3703440,"vw":24.103459},{"c":24.15,"h":25.15,"l":23.94,"n":34467,"o":24.5,"t":"2026-04-21T04:00:00Z","v":3366047,"vw":24.353445},{"c":24.26,"h":24.48,"l":23.86,"n":34091,"o":24.39,"t":"2026-04-22T04:00:00Z","v":2451306,"vw":24.149462},{"c":23.17,"h":23.7,"l":22.722,"n":33308,"o":23.7,"t":"2026-04-23T04:00:00Z","v":2269742,"vw":23.17011},{"c":24.01,"h":24.02,"l":23.2,"n":84144,"o":23.52,"t":"2026-04-24T04:00:00Z","v":5697778,"vw":23.534791},{"c":24.66,"h":24.98,"l":23.9,"n":34377,"o":23.95,"t":"2026-04-27T04:00:00Z","v":3072018,"vw":24.668598},{"c":24.57,"h":25.39,"l":24.475,"n":27821,"o":24.74,"t":"2026-04-28T04:00:00Z","v":1757585,"vw":24.652374},{"c":24.2,"h":24.49,"l":23.775,"n":28341,"o":24.49,"t":"2026-04-29T04:00:00Z","v":2045601,"vw":24.105611},{"c":24.44,"h":24.51,"l":23.4,"n":28286,"o":23.84,"t":"2026-04-30T04:00:00Z","v":2428463,"vw":24.301968},{"c":24.98,"h":25.29,"l":24.51,"n":36621,"o":24.93,"t":"2026-05-01T04:00:00Z","v":2690280,"vw":24.965028},{"c":24.89,"h":25.67,"l":24.55,"n":42514,"o":24.98,"t":"2026-05-04T04:00:00Z","v":3217197,"vw":24.854943},{"c":25.77,"h":25.85,"l":24.54,"n":40892,"o":24.89,"t":"2026-05-05T04:00:00Z","v":2964080,"vw":25.536962},{"c":25.69,"h":25.86,"l":24.8,"n":35282,"o":25.7,"t":"2026-05-06T04:00:00Z","v":2638886,"vw":25.56053},{"c":26.03,"h":26.45,"l":25.75,"n":35091,"o":26.06,"t":"2026-05-07T04:00:00Z","v":2173623,"vw":26.049139},{"c":25.98,"h":26,"l":24.99,"n":30704,"o":25.58,"t":"2026-05-08T04:00:00Z","v":2075670,"vw":25.746512},{"c":26.26,"h":26.49,"l":25.56,"n":52591,"o":25.77,"t":"2026-05-11T04:00:00Z","v":4192751,"vw":26.032673},{"c":26.45,"h":26.69,"l":26.19,"n":43614,"o":26.42,"t":"2026-05-12T04:00:00Z","v":3589134,"vw":26.418283},{"c":23.39,"h":26.49,"l":23.21,"n":116051,"o":26.34,"t":"2026-05-13T04:00:00Z","v":12367333,"vw":24.104256},{"c":18.01,"h":18.4,"l":17.15,"n":197319,"o":18.26,"t":"2026-05-14T04:00:00Z","v":25491958,"vw":17.737578},{"c":18.97,"h":19.779,"l":17.881,"n":115976,"o":17.95,"t":"2026-05-15T04:00:00Z","v":12354655,"vw":19.062769},{"c":19.58,"h":19.7999,"l":18.55,"n":59993,"o":18.99,"t":"2026-05-18T04:00:00Z","v":7423260,"vw":19.496225},{"c":19.26,"h":20.135,"l":19.04,"n":57380,"o":19.8,"t":"2026-05-19T04:00:00Z","v":5789036,"vw":19.440405},{"c":19.86,"h":19.98,"l":18.36,"n":47617,"o":19.01,"t":"2026-05-20T04:00:00Z","v":4502784,"vw":19.66566},{"c":19.39,"h":19.86,"l":19.06,"n":38256,"o":19.75,"t":"2026-05-21T04:00:00Z","v":3779725,"vw":19.472204},{"c":19.94,"h":20,"l":19.275,"n":40183,"o":19.3,"t":"2026-05-22T04:00:00Z","v":3475747,"vw":19.78268},{"c":19.52,"h":20,"l":19.4,"n":40771,"o":19.85,"t":"2026-05-26T04:00:00Z","v":3262028,"vw":19.640271},{"c":20.26,"h":20.495,"l":19.5154,"n":44111,"o":19.54,"t":"2026-05-27T04:00:00Z","v":3806637,"vw":20.22649},{"c":21.07,"h":21.2751,"l":20.21,"n":41654,"o":20.36,"t":"2026-05-28T04:00:00Z","v":4314317,"vw":21.017452},{"c":21.4,"h":21.6,"l":20.77,"n":34895,"o":21.1,"t":"2026-05-29T04:00:00Z","v":4095343,"vw":21.34248},{"c":22.55,"h":22.65,"l":21.105,"n":48875,"o":21.82,"t":"2026-06-01T04:00:00Z","v":4036094,"vw":22.355902},{"c":21.51,"h":22.26,"l":21.44,"n":43892,"o":22.06,"t":"2026-06-02T04:00:00Z","v":3203329,"vw":21.634218},{"c":21.04,"h":21.32,"l":20.68,"n":35301,"o":21.26,"t":"2026-06-03T04:00:00Z","v":2607837,"vw":20.944751},{"c":20.7,"h":21.8,"l":20.62,"n":38680,"o":21.43,"t":"2026-06-04T04:00:00Z","v":3743759,"vw":20.916018},{"c":20.59,"h":21.14,"l":20.38,"n":31892,"o":21.01,"t":"2026-06-05T04:00:00Z","v":2437977,"vw":20.640292},{"c":20.3,"h":20.75,"l":20.15,"n":30804,"o":20.41,"t":"2026-06-08T04:00:00Z","v":2789792,"vw":20.352686},{"c":20.45,"h":21.015,"l":20.19,"n":45765,"o":20.32,"t":"2026-06-09T04:00:00Z","v":4096751,"vw":20.468048},{"c":20.24,"h":20.66,"l":19.97,"n":32106,"o":20.11,"t":"2026-06-10T04:00:00Z","v":3963893,"vw":20.32101},{"c":20.02,"h":20.28,"l":19.45,"n":39213,"o":20.22,"t":"2026-06-11T04:00:00Z","v":3033243,"vw":19.885993},{"c":20.04,"h":20.45,"l":19.62,"n":31377,"o":19.89,"t":"2026-06-12T04:00:00Z","v":2286939,"vw":20.082875},{"c":20.68,"h":20.73,"l":20.1,"n":35145,"o":20.2,"t":"2026-06-15T04:00:00Z","v":3638876,"vw":20.553891},{"c":20.89,"h":20.9591,"l":20.18,"n":29973,"o":20.65,"t":"2026-06-16T04:00:00Z","v":2348306,"vw":20.762702},{"c":20.45,"h":21.07,"l":20.29,"n":31385,"o":20.63,"t":"2026-06-17T04:00:00Z","v":2383566,"vw":20.5431},{"c":20.46,"h":20.76,"l":19.785,"n":34732,"o":20.39,"t":"2026-06-18T04:00:00Z","v":4484172,"vw":20.45271},{"c":20.07,"h":20.67,"l":19.99,"n":31095,"o":20.14,"t":"2026-06-22T04:00:00Z","v":3022363,"vw":20.152106},{"c":20.48,"h":20.935,"l":20.095,"n":30893,"o":20.095,"t":"2026-06-23T04:00:00Z","v":2878711,"vw":20.563835},{"c":20.83,"h":21.02,"l":20.38,"n":33687,"o":20.54,"t":"2026-06-24T04:00:00Z","v":3365868,"vw":20.823701},{"c":19.85,"h":20.75,"l":19.75,"n":35294,"o":20.61,"t":"2026-06-25T04:00:00Z","v":3499242,"vw":19.999068},{"c":20.88,"h":20.91,"l":19.85,"n":61649,"o":20.02,"t":"2026-06-26T04:00:00Z","v":9847800,"vw":20.710541},{"c":20.59,"h":20.8,"l":20.16,"n":56031,"o":20.54,"t":"2026-06-29T04:00:00Z","v":5530250,"vw":20.471974},{"c":20.74,"h":20.93,"l":20.26,"n":40338,"o":20.39,"t":"2026-06-30T04:00:00Z","v":3597765,"vw":20.733976},{"c":21.59,"h":22.26,"l":20.98,"n":38282,"o":21.3,"t":"2026-07-01T04:00:00Z","v":3586713,"vw":21.712258},{"c":21.86,"h":22.3,"l":21.59,"n":40122,"o":21.74,"t":"2026-07-02T04:00:00Z","v":3621574,"vw":21.942911},{"c":22.86,"h":23.05,"l":21.65,"n":38354,"o":21.65,"t":"2026-07-06T04:00:00Z","v":3673263,"vw":22.742013},{"c":22.74,"h":23.57,"l":22.6,"n":33296,"o":23.37,"t":"2026-07-07T04:00:00Z","v":3014630,"vw":22.830255},{"c":21.69,"h":22.455,"l":21.58,"n":36675,"o":22.29,"t":"2026-07-08T04:00:00Z","v":2829179,"vw":21.809522},{"c":22.01,"h":22.055,"l":21.07,"n":24115,"o":21.26,"t":"2026-07-09T04:00:00Z","v":1997023,"vw":21.867855},{"c":21.77,"h":22.69,"l":21.575,"n":19189,"o":22.5,"t":"2026-07-10T04:00:00Z","v":1494066,"vw":21.770306},{"c":22.29,"h":22.53,"l":21.9,"n":26903,"o":22.03,"t":"2026-07-13T04:00:00Z","v":2087619,"vw":22.277274},{"c":21.8,"h":22.01,"l":21.01,"n":29263,"o":21.54,"t":"2026-07-14T04:00:00Z","v":3402483,"vw":21.69683},{"c":22.26,"h":22.79,"l":22.02,"n":26150,"o":22.02,"t":"2026-07-15T04:00:00Z","v":2332710,"vw":22.311731},{"c":22.21,"h":22.63,"l":22.08,"n":24020,"o":22.5,"t":"2026-07-16T04:00:00Z","v":1940537,"vw":22.258227},{"c":21.52,"h":22.3,"l":21.495,"n":29655,"o":21.96,"t":"2026-07-17T04:00:00Z","v":2253811,"vw":21.635685},{"c":21.73,"h":21.9,"l":20.9,"n":39507,"o":21,"t":"2026-07-20T04:00:00Z","v":3637710,"vw":21.645499},{"c":21.11,"h":21.75,"l":20.94,"n":37269,"o":21.33,"t":"2026-07-21T04:00:00Z","v":3537651,"vw":21.103367},{"c":20.49,"h":21.38,"l":20.265,"n":30516,"o":21.23,"t":"2026-07-22T04:00:00Z","v":2658454,"vw":20.473657},{"c":20.45,"h":20.65,"l":20.07,"n":27651,"o":20.59,"t":"2026-07-23T04:00:00Z","v":2109297,"vw":20.374264},{"c":20.42,"h":21.02,"l":20.34,"n":28458,"o":20.88,"t":"2026-07-24T04:00:00Z","v":2179339,"vw":20.492789},{"c":20.99,"h":21.35,"l":20.62,"n":45349,"o":20.66,"t":"2026-07-27T04:00:00Z","v":4572998,"vw":21.086062},{"c":21.44,"h":21.598,"l":20.7805,"n":41641,"o":21.31,"t":"2026-07-28T04:00:00Z","v":4199728,"vw":21.325362},{"c":21.63,"h":21.89,"l":21.11,"n":37243,"o":21.16,"t":"2026-07-29T04:00:00Z","v":3136728,"vw":21.661396},{"c":21.24,"h":21.27,"l":20.34,"n":34952,"o":21.21,"t":"2026-07-30T04:00:00Z","v":3961530,"vw":21.062698},{"c":20.91,"h":21.36,"l":20.71,"n":30450,"o":20.95,"t":"2026-07-31T04:00:00Z","v":2725613,"vw":20.93059},{"c":21.66,"h":21.985,"l":21.2701,"n":38134,"o":21.32,"t":"2026-08-03T04:00:00Z","v":2947827,"vw":21.752278},{"c":21.89,"h":22.03,"l":21.41,"n":35020,"o":21.46,"t":"2026-08-04T04:00:00Z","v":2743613,"vw":21.828902},{"c":21.63,"h":21.985,"l":21.37,"n":28060,"o":21.91,"t":"2026-08-05T04:00:00Z","v":2646951,"vw":21.612506},{"c":20.66,"h":22.435,"l":19.88,"n":203917,"o":21.21,"t":"2026-08-06T04:00:00Z","v":23967701,"vw":20.937415},{"c":27.4,"h":40,"l":27.1603,"n":685855,"o":38.865,"t":"2026-08-07T04:00:00Z","v":65248321,"vw":30.179253},{"c":25.63,"h":26.61,"l":24.365,"n":104728,"o":26.31,"t":"2026-08-10T04:00:00Z","v":9952173,"vw":25.531624},{"c":26.11,"h":26.94,"l":25.25,"n":75738,"o":25.57,"t":"2026-08-11T04:00:00Z","v":5732125,"vw":26.216813},{"c":24.99,"h":26.24,"l":24.7,"n":57182,"o":25.61,"t":"2026-08-12T04:00:00Z","v":4958697,"vw":25.060118},{"c":26.59,"h":26.59,"l":24.84,"n":54086,"o":24.905,"t":"2026-08-13T04:00:00Z","v":5225906,"vw":25.979562},{"c":24.8,"h":26.7,"l":24.8,"n":45409,"o":26.615,"t":"2026-08-14T04:00:00Z","v":4114695,"vw":25.090564},{"c":24.52,"h":24.64,"l":23.9505,"n":38740,"o":24.41,"t":"2026-08-17T04:00:00Z","v":3446238,"vw":24.454439},{"c":24.94,"h":25.28,"l":24.745,"n":39696,"o":24.94,"t":"2026-08-18T04:00:00Z","v":2971643,"vw":24.986829},{"c":25.75,"h":25.915,"l":24.81,"n":43161,"o":24.95,"t":"2026-08-19T04:00:00Z","v":4894758,"vw":25.543375},{"c":25.94,"h":26.46,"l":25.18,"n":32528,"o":25.63,"t":"2026-08-20T04:00:00Z","v":2561335,"vw":25.978685},{"c":25.33,"h":25.87,"l":25.12,"n":33629,"o":25.84,"t":"2026-08-21T04:00:00Z","v":2676963,"vw":25.393909},{"c":25.3,"h":26.0829,"l":25.1,"n":28961,"o":25.34,"t":"2026-08-24T04:00:00Z","v":2869428,"vw":25.45079},{"c":24.74,"h":25.35,"l":24.6,"n":25419,"o":24.95,"t":"2026-08-25T04:00:00Z","v":1722744,"vw":24.85908},{"c":24.74,"h":25.195,"l":24.4812,"n":25331,"o":24.5,"t":"2026-08-26T04:00:00Z","v":1888510,"vw":24.880147},{"c":25.59,"h":25.81,"l":24.89,"n":28437,"o":25.13,"t":"2026-08-27T04:00:00Z","v":2465082,"vw":25.582971},{"c":26.73,"h":26.8683,"l":25.33,"n":38325,"o":25.61,"t":"2026-08-28T04:00:00Z","v":3279017,"vw":26.59949},{"c":26.71,"h":26.846,"l":25.84,"n":27784,"o":25.84,"t":"2026-08-31T04:00:00Z","v":2194525,"vw":26.61226},{"c":26.35,"h":27.03,"l":26.21,"n":28602,"o":26.33,"t":"2026-09-01T04:00:00Z","v":2027180,"vw":26.434545},{"c":26.32,"h":27,"l":26.2,"n":29671,"o":26.26,"t":"2026-09-02T04:00:00Z","v":1971765,"vw":26.493292},{"c":27.1,"h":27.32,"l":26.495,"n":31195,"o":26.7,"t":"2026-09-03T04:00:00Z","v":2520919,"vw":26.916939},{"c":26.35,"h":27.03,"l":26.31,"n":28407,"o":26.77,"t":"2026-09-04T04:00:00Z","v":1983113,"vw":26.456859},{"c":24.42,"h":25.67,"l":24.36,"n":50905,"o":25.64,"t":"2026-09-08T04:00:00Z","v":3174405,"vw":24.746782},{"c":24.19,"h":24.57,"l":23.955,"n":34878,"o":24.36,"t":"2026-09-09T04:00:00Z","v":2613335,"vw":24.262924},{"c":24.71,"h":25.035,"l":24.07,"n":34980,"o":24.1,"t":"2026-09-10T04:00:00Z","v":3171455,"vw":24.724623},{"c":25.58,"h":25.73,"l":24.7,"n":35765,"o":24.7,"t":"2026-09-11T04:00:00Z","v":2694902,"vw":25.510373},{"c":26.39,"h":26.72,"l":25.81,"n":35001,"o":26.37,"t":"2026-09-14T04:00:00Z","v":2401333,"vw":26.206418},{"c":25.81,"h":26.825,"l":25.57,"n":37234,"o":26.02,"t":"2026-09-15T04:00:00Z","v":2559257,"vw":26.059755},{"c":25.94,"h":26.42,"l":25.53,"n":29816,"o":25.56,"t":"2026-09-16T04:00:00Z","v":2302327,"vw":25.973653},{"c":26.57,"h":26.605,"l":25.555,"n":34699,"o":26.02,"t":"2026-09-17T04:00:00Z","v":2167834,"vw":26.336957},{"c":26.11,"h":26.86,"l":25.95,"n":36549,"o":26.545,"t":"2026-09-18T04:00:00Z","v":7199449,"vw":26.16152},{"c":26.84,"h":26.86,"l":26.295,"n":30720,"o":26.5,"t":"2026-09-21T04:00:00Z","v":2614978,"vw":26.665381},{"c":26.51,"h":27.48,"l":26.23,"n":30081,"o":27.27,"t":"2026-09-22T04:00:00Z","v":2403116,"vw":26.592127},{"c":26.57,"h":26.995,"l":26.345,"n":33706,"o":26.64,"t":"2026-09-23T04:00:00Z","v":2471673,"vw":26.714022},{"c":26.04,"h":26.96,"l":26.03,"n":32998,"o":26.47,"t":"2026-09-24T04:00:00Z","v":2461844,"vw":26.226174},{"c":26.35,"h":26.62,"l":25.72,"n":30568,"o":25.93,"t":"2026-09-25T04:00:00Z","v":2003102,"vw":26.380747},{"c":26.2,"h":26.71,"l":25.33,"n":34467,"o":26.04,"t":"2026-09-28T04:00:00Z","v":3028148,"vw":26.253952},{"c":26.52,"h":27.01,"l":25.835,"n":40584,"o":26.33,"t":"2026-09-29T04:00:00Z","v":3269415,"vw":26.439937},{"c":28.34,"h":28.63,"l":26.68,"n":53949,"o":26.71,"t":"2026-09-30T04:00:00Z","v":4955628,"vw":28.232473},{"c":28.5,"h":28.95,"l":28.065,"n":48096,"o":28.91,"t":"2026-10-01T04:00:00Z","v":3340289,"vw":28.408271},{"c":27.93,"h":29.2,"l":27.795,"n":33527,"o":28.93,"t":"2026-10-02T04:00:00Z","v":2672274,"vw":28.171607},{"c":28.58,"h":28.9,"l":28.01,"n":36281,"o":28.01,"t":"2026-10-05T04:00:00Z","v":3164196,"vw":28.546828},{"c":27.79,"h":29.2,"l":27.71,"n":35531,"o":29.06,"t":"2026-10-06T04:00:00Z","v":2310125,"vw":28.189962},{"c":27.69,"h":28.28,"l":27.52,"n":32671,"o":27.62,"t":"2026-10-07T04:00:00Z","v":2387042,"vw":27.834807},{"c":29.38,"h":29.49,"l":27.72,"n":43477,"o":27.72,"t":"2026-10-08T04:00:00Z","v":5196992,"vw":29.205848},{"c":30.5,"h":30.5,"l":29.165,"n":46645,"o":29.45,"t":"2026-10-09T04:00:00Z","v":4942249,"vw":30.018107},{"c":30.58,"h":30.92,"l":30.2,"n":41124,"o":30.64,"t":"2026-10-12T04:00:00Z","v":3392959,"vw":30.503078},{"c":30.55,"h":31.21,"l":30.35,"n":39358,"o":30.68,"t":"2026-10-13T04:00:00Z","v":2961755,"vw":30.748418},{"c":29.92,"h":31.13,"l":29.675,"n":35936,"o":31.13,"t":"2026-10-14T04:00:00Z","v":2693627,"vw":29.93541},{"c":31.5,"h":31.54,"l":29.62,"n":49207,"o":29.75,"t":"2026-10-15T04:00:00Z","v":3132954,"vw":31.17297},{"c":30.97,"h":32.11,"l":30.59,"n":40221,"o":31.97,"t":"2026-10-16T04:00:00Z","v":3582936,"vw":31.093885},{"c":31.45,"h":31.57,"l":30.59,"n":26845,"o":30.8,"t":"2026-10-19T04:00:00Z","v":2028006,"vw":31.276475},{"c":33.35,"h":34.1,"l":31.82,"n":54550,"o":31.96,"t":"2026-10-20T04:00:00Z","v":4356395,"vw":33.437322},{"c":33.58,"h":34.275,"l":33.04,"n":34921,"o":33.04,"t":"2026-10-21T04:00:00Z","v":2900433,"vw":33.755545}],"volatilityBars":[{"c":26.03,"h":26.03,"l":26.03,"n":4,"o":26.03,"t":"2026-09-21T09:00:00Z","v":2019,"vw":26.03},{"c":26.03,"h":26.03,"l":26.03,"n":1,"o":26.03,"t":"2026-09-21T09:30:00Z","v":844,"vw":26.03},{"c":26.07,"h":26.07,"l":26.07,"n":2,"o":26.07,"t":"2026-09-21T10:30:00Z","v":188,"vw":26.07},{"c":26.25,"h":26.25,"l":26.11,"n":36,"o":26.11,"t":"2026-09-21T13:15:00Z","v":1700,"vw":26.173091},{"c":26.47,"h":26.6,"l":26.295,"n":914,"o":26.5,"t":"2026-09-21T13:30:00Z","v":74530,"vw":26.515732},{"c":26.49,"h":26.595,"l":26.37,"n":969,"o":26.47,"t":"2026-09-21T13:45:00Z","v":52788,"vw":26.511762},{"c":26.37,"h":26.64,"l":26.35,"n":857,"o":26.53,"t":"2026-09-21T14:00:00Z","v":39345,"vw":26.530127},{"c":26.59,"h":26.6,"l":26.4,"n":800,"o":26.4,"t":"2026-09-21T14:15:00Z","v":36356,"vw":26.500353},{"c":26.46,"h":26.61,"l":26.44,"n":713,"o":26.58,"t":"2026-09-21T14:30:00Z","v":30848,"vw":26.517399},{"c":26.51,"h":26.58,"l":26.455,"n":797,"o":26.455,"t":"2026-09-21T14:45:00Z","v":27537,"vw":26.531602},{"c":26.475,"h":26.53,"l":26.435,"n":1012,"o":26.5,"t":"2026-09-21T15:00:00Z","v":73517,"vw":26.487038},{"c":26.47,"h":26.54,"l":26.44,"n":993,"o":26.48,"t":"2026-09-21T15:15:00Z","v":40830,"vw":26.483864},{"c":26.519,"h":26.56,"l":26.45,"n":679,"o":26.45,"t":"2026-09-21T15:30:00Z","v":21441,"vw":26.525418},{"c":26.44,"h":26.56,"l":26.425,"n":810,"o":26.52,"t":"2026-09-21T15:45:00Z","v":27772,"vw":26.499482},{"c":26.47,"h":26.54,"l":26.42,"n":2410,"o":26.43,"t":"2026-09-21T16:00:00Z","v":237566,"vw":26.478204},{"c":26.56,"h":26.59,"l":26.455,"n":1276,"o":26.47,"t":"2026-09-21T16:15:00Z","v":147312,"vw":26.535722},{"c":26.5,"h":26.56,"l":26.45,"n":821,"o":26.555,"t":"2026-09-21T16:30:00Z","v":69896,"vw":26.500049},{"c":26.49,"h":26.53,"l":26.474,"n":803,"o":26.505,"t":"2026-09-21T16:45:00Z","v":32508,"vw":26.491662},{"c":26.54,"h":26.54,"l":26.47,"n":738,"o":26.5,"t":"2026-09-21T17:00:00Z","v":24388,"vw":26.499715},{"c":26.67,"h":26.685,"l":26.47,"n":936,"o":26.52,"t":"2026-09-21T17:15:00Z","v":53543,"vw":26.582483},{"c":26.71,"h":26.71,"l":26.675,"n":822,"o":26.675,"t":"2026-09-21T17:30:00Z","v":24367,"vw":26.69983},{"c":26.66,"h":26.75,"l":26.66,"n":820,"o":26.72,"t":"2026-09-21T17:45:00Z","v":53173,"vw":26.711129},{"c":26.61,"h":26.685,"l":26.6,"n":927,"o":26.675,"t":"2026-09-21T18:00:00Z","v":32626,"vw":26.642336},{"c":26.6,"h":26.62,"l":26.56,"n":822,"o":26.61,"t":"2026-09-21T18:15:00Z","v":26900,"vw":26.588711},{"c":26.605,"h":26.64,"l":26.58,"n":845,"o":26.6,"t":"2026-09-21T18:30:00Z","v":31201,"vw":26.600926},{"c":26.555,"h":26.62,"l":26.555,"n":1096,"o":26.61,"t":"2026-09-21T18:45:00Z","v":42780,"vw":26.58405},{"c":26.58,"h":26.6,"l":26.55,"n":993,"o":26.56,"t":"2026-09-21T19:00:00Z","v":36344,"vw":26.579284},{"c":26.54,"h":26.635,"l":26.54,"n":1194,"o":26.575,"t":"2026-09-21T19:15:00Z","v":50172,"vw":26.603768},{"c":26.625,"h":26.66,"l":26.531,"n":1613,"o":26.55,"t":"2026-09-21T19:30:00Z","v":78359,"vw":26.612905},{"c":26.84,"h":26.86,"l":26.63,"n":5418,"o":26.63,"t":"2026-09-21T19:45:00Z","v":385489,"vw":26.763297},{"c":26.56,"h":26.84,"l":26.56,"n":38,"o":26.84,"t":"2026-09-21T20:00:00Z","v":596100,"vw":26.839907},{"c":26.8,"h":26.8,"l":26.71,"n":13,"o":26.71,"t":"2026-09-21T22:00:00Z","v":3073,"vw":26.753226},{"c":26.83,"h":26.83,"l":26.82,"n":12,"o":26.82,"t":"2026-09-22T08:00:00Z","v":1843,"vw":26.826439},{"c":26.79,"h":26.79,"l":26.79,"n":1,"o":26.79,"t":"2026-09-22T08:30:00Z","v":100,"vw":26.79},{"c":27.5,"h":27.5,"l":27.5,"n":18,"o":27.5,"t":"2026-09-22T09:15:00Z","v":310,"vw":27.5},{"c":27.3937,"h":27.3937,"l":27.3937,"n":1,"o":27.3937,"t":"2026-09-22T10:00:00Z","v":150,"vw":27.3937},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-09-22T10:15:00Z","v":100,"vw":27},{"c":27.08,"h":27.08,"l":27.08,"n":6,"o":27.08,"t":"2026-09-22T11:45:00Z","v":217,"vw":27.08},{"c":27.2,"h":27.2,"l":27.17,"n":9,"o":27.17,"t":"2026-09-22T12:30:00Z","v":419,"vw":27.183333},{"c":27.26,"h":27.26,"l":27.26,"n":18,"o":27.26,"t":"2026-09-22T13:00:00Z","v":393,"vw":27.26},{"c":27.35,"h":27.35,"l":27.35,"n":1,"o":27.35,"t":"2026-09-22T13:15:00Z","v":2500,"vw":27.35},{"c":26.71,"h":27.48,"l":26.71,"n":484,"o":27.27,"t":"2026-09-22T13:30:00Z","v":41044,"vw":27.15734},{"c":26.535,"h":26.79,"l":26.51,"n":698,"o":26.695,"t":"2026-09-22T13:45:00Z","v":37810,"vw":26.698662},{"c":26.49,"h":26.64,"l":26.46,"n":910,"o":26.55,"t":"2026-09-22T14:00:00Z","v":34625,"vw":26.572067},{"c":26.39,"h":26.57,"l":26.39,"n":981,"o":26.469,"t":"2026-09-22T14:15:00Z","v":41819,"vw":26.474244},{"c":26.3,"h":26.38,"l":26.23,"n":883,"o":26.37,"t":"2026-09-22T14:30:00Z","v":31384,"vw":26.28473},{"c":26.46,"h":26.49,"l":26.29,"n":964,"o":26.305,"t":"2026-09-22T14:45:00Z","v":39547,"vw":26.390153},{"c":26.57,"h":26.61,"l":26.47,"n":992,"o":26.47,"t":"2026-09-22T15:00:00Z","v":36539,"vw":26.549343},{"c":26.75,"h":26.76,"l":26.55,"n":936,"o":26.57,"t":"2026-09-22T15:15:00Z","v":46987,"vw":26.664259},{"c":26.775,"h":26.83,"l":26.65,"n":914,"o":26.77,"t":"2026-09-22T15:30:00Z","v":49284,"vw":26.744595},{"c":26.72,"h":26.78,"l":26.685,"n":576,"o":26.76,"t":"2026-09-22T15:45:00Z","v":39066,"vw":26.713498},{"c":26.66,"h":26.755,"l":26.62,"n":1020,"o":26.72,"t":"2026-09-22T16:00:00Z","v":75337,"vw":26.676405},{"c":26.685,"h":26.685,"l":26.58,"n":754,"o":26.66,"t":"2026-09-22T16:15:00Z","v":29963,"vw":26.645082},{"c":26.7,"h":26.76,"l":26.66,"n":744,"o":26.69,"t":"2026-09-22T16:30:00Z","v":24450,"vw":26.710844},{"c":26.71,"h":26.77,"l":26.71,"n":745,"o":26.71,"t":"2026-09-22T16:45:00Z","v":43241,"vw":26.740824},{"c":26.68,"h":26.735,"l":26.63,"n":744,"o":26.735,"t":"2026-09-22T17:00:00Z","v":43905,"vw":26.700318},{"c":26.81,"h":26.83,"l":26.66,"n":920,"o":26.68,"t":"2026-09-22T17:15:00Z","v":94759,"vw":26.774248},{"c":26.77,"h":26.825,"l":26.755,"n":740,"o":26.8,"t":"2026-09-22T17:30:00Z","v":38978,"vw":26.780038},{"c":26.805,"h":26.805,"l":26.71,"n":1150,"o":26.78,"t":"2026-09-22T17:45:00Z","v":49974,"vw":26.745521},{"c":26.8,"h":26.82,"l":26.77,"n":789,"o":26.8,"t":"2026-09-22T18:00:00Z","v":25093,"vw":26.79135},{"c":26.71,"h":26.795,"l":26.7,"n":713,"o":26.78,"t":"2026-09-22T18:15:00Z","v":19132,"vw":26.740779},{"c":26.66,"h":26.715,"l":26.66,"n":867,"o":26.71,"t":"2026-09-22T18:30:00Z","v":26326,"vw":26.69231},{"c":26.715,"h":26.72,"l":26.645,"n":1138,"o":26.66,"t":"2026-09-22T18:45:00Z","v":46590,"vw":26.681892},{"c":26.705,"h":26.82,"l":26.69,"n":1364,"o":26.72,"t":"2026-09-22T19:00:00Z","v":56341,"vw":26.749755},{"c":26.74,"h":26.755,"l":26.615,"n":1632,"o":26.7,"t":"2026-09-22T19:15:00Z","v":88883,"vw":26.687099},{"c":26.635,"h":26.76,"l":26.565,"n":2081,"o":26.75,"t":"2026-09-22T19:30:00Z","v":85240,"vw":26.680109},{"c":26.51,"h":26.66,"l":26.4,"n":5717,"o":26.65,"t":"2026-09-22T19:45:00Z","v":379457,"vw":26.476868},{"c":26.51,"h":26.51,"l":26.51,"n":42,"o":26.51,"t":"2026-09-22T20:00:00Z","v":859685,"vw":26.51},{"c":26.4,"h":26.4,"l":26.4,"n":1,"o":26.4,"t":"2026-09-22T20:45:00Z","v":295,"vw":26.4},{"c":26.5,"h":26.5,"l":26.5,"n":5,"o":26.5,"t":"2026-09-23T11:00:00Z","v":200,"vw":26.5},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-09-23T11:30:00Z","v":100,"vw":27},{"c":26.72,"h":26.915,"l":26.345,"n":747,"o":26.64,"t":"2026-09-23T13:30:00Z","v":43880,"vw":26.714651},{"c":26.775,"h":26.835,"l":26.58,"n":922,"o":26.68,"t":"2026-09-23T13:45:00Z","v":51988,"vw":26.738502},{"c":26.545,"h":26.82,"l":26.49,"n":1385,"o":26.78,"t":"2026-09-23T14:00:00Z","v":114805,"vw":26.644577},{"c":26.595,"h":26.72,"l":26.56,"n":901,"o":26.57,"t":"2026-09-23T14:15:00Z","v":64860,"vw":26.633511},{"c":26.72,"h":26.735,"l":26.6,"n":1036,"o":26.6,"t":"2026-09-23T14:30:00Z","v":50531,"vw":26.667617},{"c":26.835,"h":26.845,"l":26.68,"n":912,"o":26.72,"t":"2026-09-23T14:45:00Z","v":46296,"vw":26.758452},{"c":26.93,"h":26.975,"l":26.78,"n":1069,"o":26.83,"t":"2026-09-23T15:00:00Z","v":52710,"vw":26.917688},{"c":26.825,"h":26.995,"l":26.81,"n":1198,"o":26.94,"t":"2026-09-23T15:15:00Z","v":79255,"vw":26.920792},{"c":26.9,"h":26.93,"l":26.82,"n":1120,"o":26.82,"t":"2026-09-23T15:30:00Z","v":56141,"vw":26.898853},{"c":26.89,"h":26.935,"l":26.86,"n":887,"o":26.91,"t":"2026-09-23T15:45:00Z","v":29187,"vw":26.897196},{"c":26.885,"h":26.935,"l":26.865,"n":936,"o":26.89,"t":"2026-09-23T16:00:00Z","v":33076,"vw":26.900846},{"c":26.91,"h":26.98,"l":26.82,"n":1618,"o":26.88,"t":"2026-09-23T16:15:00Z","v":167030,"vw":26.922944},{"c":26.905,"h":26.935,"l":26.88,"n":937,"o":26.92,"t":"2026-09-23T16:30:00Z","v":34198,"vw":26.910531},{"c":26.93,"h":26.945,"l":26.86,"n":954,"o":26.905,"t":"2026-09-23T16:45:00Z","v":43995,"vw":26.909584},{"c":26.84,"h":26.99,"l":26.83,"n":946,"o":26.93,"t":"2026-09-23T17:00:00Z","v":35851,"vw":26.892592},{"c":26.815,"h":26.86,"l":26.81,"n":1028,"o":26.84,"t":"2026-09-23T17:15:00Z","v":43036,"vw":26.838035},{"c":26.78,"h":26.82,"l":26.73,"n":941,"o":26.815,"t":"2026-09-23T17:30:00Z","v":37500,"vw":26.773536},{"c":26.85,"h":26.88,"l":26.765,"n":1185,"o":26.765,"t":"2026-09-23T17:45:00Z","v":69669,"vw":26.827946},{"c":26.85,"h":26.935,"l":26.83,"n":964,"o":26.845,"t":"2026-09-23T18:00:00Z","v":42214,"vw":26.868345},{"c":26.875,"h":26.88,"l":26.79,"n":914,"o":26.845,"t":"2026-09-23T18:15:00Z","v":47463,"vw":26.832043},{"c":26.825,"h":26.875,"l":26.8,"n":954,"o":26.875,"t":"2026-09-23T18:30:00Z","v":39127,"vw":26.837753},{"c":26.84,"h":26.91,"l":26.81,"n":1291,"o":26.815,"t":"2026-09-23T18:45:00Z","v":57563,"vw":26.853794},{"c":26.715,"h":26.855,"l":26.65,"n":1215,"o":26.85,"t":"2026-09-23T19:00:00Z","v":64687,"vw":26.756019},{"c":26.645,"h":26.725,"l":26.625,"n":1380,"o":26.725,"t":"2026-09-23T19:15:00Z","v":70009,"vw":26.659472},{"c":26.71,"h":26.715,"l":26.59,"n":2302,"o":26.645,"t":"2026-09-23T19:30:00Z","v":182490,"vw":26.658707},{"c":26.57,"h":26.76,"l":26.495,"n":5646,"o":26.705,"t":"2026-09-23T19:45:00Z","v":425196,"vw":26.609772},{"c":26.57,"h":26.57,"l":26.57,"n":56,"o":26.57,"t":"2026-09-23T20:00:00Z","v":417296,"vw":26.57},{"c":26.59,"h":26.59,"l":26.59,"n":20,"o":26.59,"t":"2026-09-23T23:00:00Z","v":220,"vw":26.59},{"c":26.56,"h":26.56,"l":26.56,"n":25,"o":26.56,"t":"2026-09-23T23:15:00Z","v":417,"vw":26.56},{"c":26.58,"h":26.58,"l":26.2635,"n":3,"o":26.2635,"t":"2026-09-24T13:15:00Z","v":304,"vw":26.4745},{"c":26.47,"h":26.96,"l":26.45,"n":488,"o":26.47,"t":"2026-09-24T13:30:00Z","v":37498,"vw":26.536477},{"c":26.53,"h":26.57,"l":26.36,"n":877,"o":26.45,"t":"2026-09-24T13:45:00Z","v":42430,"vw":26.484882},{"c":26.5435,"h":26.59,"l":26.47,"n":646,"o":26.51,"t":"2026-09-24T14:00:00Z","v":26697,"vw":26.540168},{"c":26.63,"h":26.66,"l":26.52,"n":655,"o":26.54,"t":"2026-09-24T14:15:00Z","v":25928,"vw":26.60071},{"c":26.675,"h":26.705,"l":26.6,"n":824,"o":26.6,"t":"2026-09-24T14:30:00Z","v":32988,"vw":26.666553},{"c":26.51,"h":26.665,"l":26.51,"n":517,"o":26.66,"t":"2026-09-24T14:45:00Z","v":19674,"vw":26.600011},{"c":26.4,"h":26.5,"l":26.4,"n":801,"o":26.5,"t":"2026-09-24T15:00:00Z","v":45039,"vw":26.448189},{"c":26.32,"h":26.44,"l":26.3,"n":843,"o":26.39,"t":"2026-09-24T15:15:00Z","v":36234,"vw":26.381214},{"c":26.4,"h":26.52,"l":26.325,"n":1176,"o":26.325,"t":"2026-09-24T15:30:00Z","v":62361,"vw":26.428126},{"c":26.4,"h":26.49,"l":26.305,"n":1627,"o":26.4,"t":"2026-09-24T15:45:00Z","v":165754,"vw":26.441914},{"c":26.295,"h":26.41,"l":26.2501,"n":985,"o":26.4,"t":"2026-09-24T16:00:00Z","v":56566,"vw":26.327629},{"c":26.375,"h":26.44,"l":26.27,"n":1124,"o":26.295,"t":"2026-09-24T16:15:00Z","v":51933,"vw":26.352782},{"c":26.28,"h":26.38,"l":26.28,"n":751,"o":26.3501,"t":"2026-09-24T16:30:00Z","v":31702,"vw":26.32912},{"c":26.205,"h":26.315,"l":26.2,"n":912,"o":26.275,"t":"2026-09-24T16:45:00Z","v":41696,"vw":26.272083},{"c":26.22,"h":26.23,"l":26.14,"n":881,"o":26.19,"t":"2026-09-24T17:00:00Z","v":40000,"vw":26.189255},{"c":26.225,"h":26.255,"l":26.17,"n":796,"o":26.21,"t":"2026-09-24T17:15:00Z","v":49735,"vw":26.228673},{"c":26.185,"h":26.23,"l":26.13,"n":735,"o":26.22,"t":"2026-09-24T17:30:00Z","v":34581,"vw":26.174045},{"c":26.205,"h":26.21,"l":26.175,"n":737,"o":26.19,"t":"2026-09-24T17:45:00Z","v":38599,"vw":26.194222},{"c":26.225,"h":26.235,"l":26.17,"n":1026,"o":26.2,"t":"2026-09-24T18:00:00Z","v":48026,"vw":26.197436},{"c":26.255,"h":26.285,"l":26.215,"n":1283,"o":26.225,"t":"2026-09-24T18:15:00Z","v":79994,"vw":26.239141},{"c":26.17,"h":26.265,"l":26.125,"n":1048,"o":26.255,"t":"2026-09-24T18:30:00Z","v":56015,"vw":26.169478},{"c":26.155,"h":26.19,"l":26.13,"n":964,"o":26.15,"t":"2026-09-24T18:45:00Z","v":55548,"vw":26.160941},{"c":26.275,"h":26.295,"l":26.115,"n":1527,"o":26.155,"t":"2026-09-24T19:00:00Z","v":84111,"vw":26.182096},{"c":26.365,"h":26.425,"l":26.27,"n":1877,"o":26.27,"t":"2026-09-24T19:15:00Z","v":139456,"vw":26.368841},{"c":26.22,"h":26.365,"l":26.22,"n":2687,"o":26.365,"t":"2026-09-24T19:30:00Z","v":201790,"vw":26.291632},{"c":26.03,"h":26.23,"l":26.03,"n":6961,"o":26.22,"t":"2026-09-24T19:45:00Z","v":598924,"vw":26.118346},{"c":26.04,"h":26.04,"l":26.04,"n":35,"o":26.04,"t":"2026-09-24T20:00:00Z","v":354812,"vw":26.04},{"c":26.04,"h":26.04,"l":26.04,"n":1,"o":26.04,"t":"2026-09-24T20:45:00Z","v":109,"vw":26.04},{"c":25.86,"h":25.86,"l":25.86,"n":1,"o":25.86,"t":"2026-09-25T12:30:00Z","v":250,"vw":25.86},{"c":26.37,"h":26.37,"l":26.37,"n":10,"o":26.37,"t":"2026-09-25T13:15:00Z","v":1007,"vw":26.37},{"c":26.19,"h":26.19,"l":25.72,"n":491,"o":25.93,"t":"2026-09-25T13:30:00Z","v":35187,"vw":25.977325},{"c":26.21,"h":26.3,"l":26.08,"n":559,"o":26.19,"t":"2026-09-25T13:45:00Z","v":18016,"vw":26.215972},{"c":26.01,"h":26.205,"l":25.93,"n":655,"o":26.205,"t":"2026-09-25T14:00:00Z","v":26522,"vw":26.002965},{"c":26.14,"h":26.15,"l":25.97,"n":500,"o":26.03,"t":"2026-09-25T14:15:00Z","v":22620,"vw":26.059594},{"c":26.04,"h":26.12,"l":25.98,"n":657,"o":26.11,"t":"2026-09-25T14:30:00Z","v":24866,"vw":26.036219},{"c":26.23,"h":26.23,"l":26.03,"n":671,"o":26.04,"t":"2026-09-25T14:45:00Z","v":26584,"vw":26.105376},{"c":26.47,"h":26.49,"l":26.225,"n":1208,"o":26.225,"t":"2026-09-25T15:00:00Z","v":56783,"vw":26.374824},{"c":26.45,"h":26.51,"l":26.42,"n":778,"o":26.46,"t":"2026-09-25T15:15:00Z","v":27904,"vw":26.46662},{"c":26.38,"h":26.51,"l":26.375,"n":835,"o":26.46,"t":"2026-09-25T15:30:00Z","v":29248,"vw":26.453894},{"c":26.435,"h":26.435,"l":26.345,"n":775,"o":26.3707,"t":"2026-09-25T15:45:00Z","v":25264,"vw":26.389063},{"c":26.5,"h":26.53,"l":26.44,"n":893,"o":26.44,"t":"2026-09-25T16:00:00Z","v":34843,"vw":26.492105},{"c":26.43,"h":26.53,"l":26.41,"n":937,"o":26.5,"t":"2026-09-25T16:15:00Z","v":67058,"vw":26.492749},{"c":26.51,"h":26.545,"l":26.325,"n":974,"o":26.41,"t":"2026-09-25T16:30:00Z","v":46015,"vw":26.46624},{"c":26.415,"h":26.51,"l":26.415,"n":1022,"o":26.505,"t":"2026-09-25T16:45:00Z","v":41461,"vw":26.464598},{"c":26.425,"h":26.445,"l":26.365,"n":806,"o":26.415,"t":"2026-09-25T17:00:00Z","v":30775,"vw":26.416253},{"c":26.405,"h":26.5,"l":26.405,"n":1082,"o":26.42,"t":"2026-09-25T17:15:00Z","v":48334,"vw":26.451939},{"c":26.365,"h":26.43,"l":26.365,"n":747,"o":26.4,"t":"2026-09-25T17:30:00Z","v":31784,"vw":26.397229},{"c":26.43,"h":26.43,"l":26.33,"n":982,"o":26.36,"t":"2026-09-25T17:45:00Z","v":46935,"vw":26.379239},{"c":26.41,"h":26.43,"l":26.355,"n":1167,"o":26.41,"t":"2026-09-25T18:00:00Z","v":81422,"vw":26.399854},{"c":26.405,"h":26.425,"l":26.39,"n":847,"o":26.42,"t":"2026-09-25T18:15:00Z","v":30069,"vw":26.40399},{"c":26.42,"h":26.42,"l":26.32,"n":1142,"o":26.41,"t":"2026-09-25T18:30:00Z","v":53469,"vw":26.374184},{"c":26.475,"h":26.51,"l":26.37,"n":1309,"o":26.42,"t":"2026-09-25T18:45:00Z","v":60635,"vw":26.446265},{"c":26.52,"h":26.62,"l":26.47,"n":1506,"o":26.49,"t":"2026-09-25T19:00:00Z","v":90449,"vw":26.539215},{"c":26.45,"h":26.589,"l":26.42,"n":1695,"o":26.535,"t":"2026-09-25T19:15:00Z","v":85778,"vw":26.532176},{"c":26.495,"h":26.53,"l":26.435,"n":2078,"o":26.47,"t":"2026-09-25T19:30:00Z","v":112175,"vw":26.482391},{"c":26.355,"h":26.55,"l":26.275,"n":5812,"o":26.495,"t":"2026-09-25T19:45:00Z","v":442563,"vw":26.359953},{"c":26.35,"h":26.35,"l":26.35,"n":38,"o":26.35,"t":"2026-09-25T20:00:00Z","v":355693,"vw":26.35},{"c":26.41,"h":26.41,"l":26.41,"n":1,"o":26.41,"t":"2026-09-25T20:30:00Z","v":100,"vw":26.41},{"c":25.9,"h":25.9,"l":25.9,"n":2,"o":25.9,"t":"2026-09-28T13:00:00Z","v":102,"vw":25.9},{"c":25.37,"h":26.04,"l":25.365,"n":912,"o":26.04,"t":"2026-09-28T13:30:00Z","v":79220,"vw":25.763003},{"c":25.74,"h":25.745,"l":25.33,"n":931,"o":25.33,"t":"2026-09-28T13:45:00Z","v":53426,"vw":25.594594},{"c":26.29,"h":26.29,"l":25.73,"n":1211,"o":25.73,"t":"2026-09-28T14:00:00Z","v":79642,"vw":26.016654},{"c":26.31,"h":26.36,"l":26.2355,"n":952,"o":26.3,"t":"2026-09-28T14:15:00Z","v":54787,"vw":26.303216},{"c":26.19,"h":26.36,"l":26.19,"n":884,"o":26.31,"t":"2026-09-28T14:30:00Z","v":39160,"vw":26.286604},{"c":26.27,"h":26.29,"l":26.15,"n":1045,"o":26.2,"t":"2026-09-28T14:45:00Z","v":41491,"vw":26.236088},{"c":26.46,"h":26.56,"l":26.26,"n":1584,"o":26.26,"t":"2026-09-28T15:00:00Z","v":78467,"vw":26.417409},{"c":26.59,"h":26.7,"l":26.46,"n":1520,"o":26.46,"t":"2026-09-28T15:15:00Z","v":84897,"vw":26.590648},{"c":26.525,"h":26.65,"l":26.52,"n":1050,"o":26.595,"t":"2026-09-28T15:30:00Z","v":63779,"vw":26.595103},{"c":26.37,"h":26.565,"l":26.285,"n":1346,"o":26.51,"t":"2026-09-28T15:45:00Z","v":105089,"vw":26.381924},{"c":26.54,"h":26.63,"l":26.36,"n":1045,"o":26.37,"t":"2026-09-28T16:00:00Z","v":45282,"vw":26.519402},{"c":26.66,"h":26.71,"l":26.54,"n":788,"o":26.54,"t":"2026-09-28T16:15:00Z","v":40773,"vw":26.644213},{"c":26.46,"h":26.66,"l":26.4,"n":934,"o":26.655,"t":"2026-09-28T16:30:00Z","v":52852,"vw":26.553339},{"c":26.45,"h":26.48,"l":26.36,"n":856,"o":26.48,"t":"2026-09-28T16:45:00Z","v":46858,"vw":26.415542},{"c":26.54,"h":26.615,"l":26.41,"n":1006,"o":26.455,"t":"2026-09-28T17:00:00Z","v":65391,"vw":26.51894},{"c":26.48,"h":26.575,"l":26.48,"n":570,"o":26.55,"t":"2026-09-28T17:15:00Z","v":24708,"vw":26.537528},{"c":26.35,"h":26.51,"l":26.34,"n":780,"o":26.49,"t":"2026-09-28T17:30:00Z","v":33310,"vw":26.414101},{"c":26.33,"h":26.395,"l":26.32,"n":703,"o":26.35,"t":"2026-09-28T17:45:00Z","v":39073,"vw":26.356769},{"c":26.225,"h":26.375,"l":26.21,"n":1023,"o":26.33,"t":"2026-09-28T18:00:00Z","v":55118,"vw":26.303056},{"c":26.235,"h":26.25,"l":26.19,"n":599,"o":26.23,"t":"2026-09-28T18:15:00Z","v":25519,"vw":26.227594},{"c":26.305,"h":26.325,"l":26.21,"n":913,"o":26.235,"t":"2026-09-28T18:30:00Z","v":42249,"vw":26.261416},{"c":26.36,"h":26.365,"l":26.29,"n":1014,"o":26.305,"t":"2026-09-28T18:45:00Z","v":47657,"vw":26.323975},{"c":26.3,"h":26.425,"l":26.29,"n":1515,"o":26.36,"t":"2026-09-28T19:00:00Z","v":80367,"vw":26.36462},{"c":26.31,"h":26.345,"l":26.2599,"n":1388,"o":26.3,"t":"2026-09-28T19:15:00Z","v":80100,"vw":26.295802},{"c":26.16,"h":26.335,"l":26.16,"n":2351,"o":26.32,"t":"2026-09-28T19:30:00Z","v":151559,"vw":26.218435},{"c":26.205,"h":26.3,"l":26.125,"n":7249,"o":26.165,"t":"2026-09-28T19:45:00Z","v":649207,"vw":26.215021},{"c":26.2,"h":26.2,"l":26.2,"n":53,"o":26.2,"t":"2026-09-28T20:00:00Z","v":537172,"vw":26.2},{"c":26.5,"h":26.5,"l":26.5,"n":5,"o":26.5,"t":"2026-09-29T11:00:00Z","v":558,"vw":26.5},{"c":26.3,"h":26.3,"l":26.15,"n":15,"o":26.15,"t":"2026-09-29T12:15:00Z","v":1734,"vw":26.231349},{"c":26.01,"h":26.01,"l":26.01,"n":6,"o":26.01,"t":"2026-09-29T12:45:00Z","v":707,"vw":26.01},{"c":26.245,"h":26.39,"l":26.1269,"n":474,"o":26.33,"t":"2026-09-29T13:30:00Z","v":34231,"vw":26.306862},{"c":26.31,"h":26.41,"l":26.25,"n":1009,"o":26.3,"t":"2026-09-29T13:45:00Z","v":50874,"vw":26.337896},{"c":26.29,"h":26.43,"l":26.285,"n":576,"o":26.33,"t":"2026-09-29T14:00:00Z","v":23450,"vw":26.343136},{"c":26.335,"h":26.41,"l":26.28,"n":679,"o":26.28,"t":"2026-09-29T14:15:00Z","v":31606,"vw":26.336286},{"c":26.39,"h":26.42,"l":26.275,"n":655,"o":26.325,"t":"2026-09-29T14:30:00Z","v":26523,"vw":26.343528},{"c":26.28,"h":26.38,"l":26.275,"n":647,"o":26.38,"t":"2026-09-29T14:45:00Z","v":28866,"vw":26.331179},{"c":26.375,"h":26.375,"l":26.16,"n":926,"o":26.28,"t":"2026-09-29T15:00:00Z","v":52545,"vw":26.224098},{"c":26.37,"h":26.505,"l":26.26,"n":1944,"o":26.38,"t":"2026-09-29T15:15:00Z","v":230602,"vw":26.428076},{"c":26.3,"h":26.37,"l":26.27,"n":582,"o":26.37,"t":"2026-09-29T15:30:00Z","v":24444,"vw":26.301202},{"c":26.255,"h":26.37,"l":26.23,"n":835,"o":26.31,"t":"2026-09-29T15:45:00Z","v":37844,"vw":26.303749},{"c":26.145,"h":26.275,"l":26.11,"n":1052,"o":26.26,"t":"2026-09-29T16:00:00Z","v":79238,"vw":26.203454},{"c":26.05,"h":26.14,"l":26.04,"n":910,"o":26.14,"t":"2026-09-29T16:15:00Z","v":45881,"vw":26.080992},{"c":26.03,"h":26.125,"l":26.005,"n":1548,"o":26.045,"t":"2026-09-29T16:30:00Z","v":98905,"vw":26.071606},{"c":25.995,"h":26.045,"l":25.975,"n":1054,"o":26.02,"t":"2026-09-29T16:45:00Z","v":95459,"vw":26.01447},{"c":25.9,"h":26.015,"l":25.835,"n":876,"o":25.995,"t":"2026-09-29T17:00:00Z","v":47318,"vw":25.924309},{"c":25.995,"h":26.035,"l":25.875,"n":1060,"o":25.9,"t":"2026-09-29T17:15:00Z","v":57705,"vw":25.961007},{"c":26.035,"h":26.035,"l":25.96,"n":958,"o":25.995,"t":"2026-09-29T17:30:00Z","v":51664,"vw":25.996781},{"c":26.055,"h":26.065,"l":25.99,"n":956,"o":26.04,"t":"2026-09-29T17:45:00Z","v":68476,"vw":26.024128},{"c":25.98,"h":26.075,"l":25.94,"n":1443,"o":26.06,"t":"2026-09-29T18:00:00Z","v":98388,"vw":26.011906},{"c":26.62,"h":26.63,"l":25.985,"n":3034,"o":25.985,"t":"2026-09-29T18:15:00Z","v":230481,"vw":26.319796},{"c":26.93,"h":27,"l":26.495,"n":3521,"o":26.635,"t":"2026-09-29T18:30:00Z","v":330791,"vw":26.766463},{"c":26.65,"h":27.01,"l":26.63,"n":2884,"o":26.925,"t":"2026-09-29T18:45:00Z","v":240948,"vw":26.78567},{"c":26.74,"h":26.745,"l":26.615,"n":1797,"o":26.66,"t":"2026-09-29T19:00:00Z","v":120726,"vw":26.679426},{"c":26.475,"h":26.75,"l":26.4301,"n":2397,"o":26.735,"t":"2026-09-29T19:15:00Z","v":167317,"vw":26.641147},{"c":26.345,"h":26.49,"l":26.33,"n":2049,"o":26.47,"t":"2026-09-29T19:30:00Z","v":114796,"vw":26.399122},{"c":26.52,"h":26.575,"l":26.295,"n":6325,"o":26.35,"t":"2026-09-29T19:45:00Z","v":474077,"vw":26.48486},{"c":26.52,"h":26.52,"l":26.5,"n":42,"o":26.5,"t":"2026-09-29T20:00:00Z","v":371649,"vw":26.517229},{"c":26.78,"h":26.78,"l":26.78,"n":6,"o":26.78,"t":"2026-09-30T08:00:00Z","v":138,"vw":26.78},{"c":26.4,"h":26.62,"l":26.4,"n":57,"o":26.6,"t":"2026-09-30T11:00:00Z","v":7701,"vw":26.502371},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-09-30T11:30:00Z","v":200,"vw":26},{"c":26.4,"h":26.6,"l":26.4,"n":16,"o":26.55,"t":"2026-09-30T12:00:00Z","v":1553,"vw":26.555834},{"c":26.61,"h":26.61,"l":26.6,"n":18,"o":26.6,"t":"2026-09-30T12:30:00Z","v":648,"vw":26.602469},{"c":27.5,"h":27.64,"l":26.68,"n":964,"o":26.71,"t":"2026-09-30T13:30:00Z","v":89821,"vw":27.19495},{"c":27.68,"h":27.96,"l":27.385,"n":1469,"o":27.46,"t":"2026-09-30T13:45:00Z","v":100185,"vw":27.783892},{"c":27.57,"h":27.71,"l":27.41,"n":1159,"o":27.675,"t":"2026-09-30T14:00:00Z","v":66438,"vw":27.562829},{"c":27.57,"h":27.585,"l":27.32,"n":1180,"o":27.575,"t":"2026-09-30T14:15:00Z","v":103427,"vw":27.475745},{"c":27.78,"h":27.81,"l":27.52,"n":1426,"o":27.58,"t":"2026-09-30T14:30:00Z","v":122041,"vw":27.596779},{"c":27.765,"h":27.87,"l":27.72,"n":1235,"o":27.78,"t":"2026-09-30T14:45:00Z","v":81383,"vw":27.803626},{"c":27.97,"h":28.088,"l":27.74,"n":2152,"o":27.78,"t":"2026-09-30T15:00:00Z","v":180411,"vw":27.924289},{"c":28.05,"h":28.07,"l":27.9646,"n":1129,"o":27.98,"t":"2026-09-30T15:15:00Z","v":61642,"vw":28.02678},{"c":27.94,"h":28.045,"l":27.89,"n":1051,"o":28.04,"t":"2026-09-30T15:30:00Z","v":64545,"vw":27.944423},{"c":27.79,"h":27.95,"l":27.7,"n":917,"o":27.945,"t":"2026-09-30T15:45:00Z","v":50110,"vw":27.858198},{"c":27.98,"h":27.985,"l":27.79,"n":1193,"o":27.8,"t":"2026-09-30T16:00:00Z","v":66607,"vw":27.902159},{"c":27.97,"h":28.07,"l":27.95,"n":1452,"o":27.96,"t":"2026-09-30T16:15:00Z","v":104929,"vw":28.013153},{"c":28.07,"h":28.08,"l":27.92,"n":1167,"o":27.98,"t":"2026-09-30T16:30:00Z","v":73116,"vw":27.98966},{"c":28.39,"h":28.45,"l":28.028,"n":2423,"o":28.06,"t":"2026-09-30T16:45:00Z","v":195119,"vw":28.305056},{"c":28.26,"h":28.4,"l":28.21,"n":1318,"o":28.38,"t":"2026-09-30T17:00:00Z","v":78690,"vw":28.31567},{"c":28.22,"h":28.265,"l":28.14,"n":1435,"o":28.265,"t":"2026-09-30T17:15:00Z","v":139554,"vw":28.194174},{"c":28.265,"h":28.345,"l":28.18,"n":1140,"o":28.225,"t":"2026-09-30T17:30:00Z","v":60354,"vw":28.26838},{"c":28.195,"h":28.27,"l":28.195,"n":859,"o":28.26,"t":"2026-09-30T17:45:00Z","v":42041,"vw":28.245797},{"c":28.26,"h":28.29,"l":28.18,"n":801,"o":28.22,"t":"2026-09-30T18:00:00Z","v":40892,"vw":28.226258},{"c":28.37,"h":28.39,"l":28.195,"n":1104,"o":28.25,"t":"2026-09-30T18:15:00Z","v":50205,"vw":28.275385},{"c":28.31,"h":28.39,"l":28.08,"n":2071,"o":28.39,"t":"2026-09-30T18:30:00Z","v":150188,"vw":28.207552},{"c":28.42,"h":28.525,"l":28.295,"n":1994,"o":28.315,"t":"2026-09-30T18:45:00Z","v":106234,"vw":28.41735},{"c":28.47,"h":28.56,"l":28.435,"n":2620,"o":28.435,"t":"2026-09-30T19:00:00Z","v":149224,"vw":28.487081},{"c":28.16,"h":28.53,"l":28.1142,"n":3354,"o":28.475,"t":"2026-09-30T19:15:00Z","v":237537,"vw":28.318178},{"c":28.44,"h":28.445,"l":28.12,"n":3999,"o":28.15,"t":"2026-09-30T19:30:00Z","v":353993,"vw":28.28352},{"c":28.34,"h":28.63,"l":28.3,"n":14003,"o":28.435,"t":"2026-09-30T19:45:00Z","v":1539818,"vw":28.437103},{"c":28.23,"h":28.35,"l":27.44,"n":59,"o":28.35,"t":"2026-09-30T20:00:00Z","v":612626,"vw":28.339651},{"c":28.5,"h":28.5,"l":28.5,"n":1,"o":28.5,"t":"2026-09-30T23:15:00Z","v":100,"vw":28.5},{"c":28.35,"h":28.5,"l":28.35,"n":10,"o":28.5,"t":"2026-09-30T23:30:00Z","v":374,"vw":28.45},{"c":28.49,"h":28.6,"l":28.49,"n":20,"o":28.49,"t":"2026-10-01T08:00:00Z","v":1612,"vw":28.534488},{"c":28.5,"h":28.54,"l":28.45,"n":27,"o":28.54,"t":"2026-10-01T09:45:00Z","v":1706,"vw":28.518},{"c":28.53,"h":28.53,"l":28.53,"n":8,"o":28.53,"t":"2026-10-01T11:00:00Z","v":556,"vw":28.53},{"c":28.75,"h":28.75,"l":28.73,"n":14,"o":28.73,"t":"2026-10-01T11:15:00Z","v":1360,"vw":28.743121},{"c":28.63,"h":28.63,"l":28.63,"n":5,"o":28.63,"t":"2026-10-01T11:30:00Z","v":557,"vw":28.63},{"c":28.68,"h":28.68,"l":28.62,"n":4,"o":28.63,"t":"2026-10-01T12:00:00Z","v":530,"vw":28.635267},{"c":28.6,"h":28.6,"l":28.48,"n":3,"o":28.48,"t":"2026-10-01T12:45:00Z","v":400,"vw":28.57},{"c":28.74,"h":28.74,"l":28.58,"n":22,"o":28.58,"t":"2026-10-01T13:00:00Z","v":1212,"vw":28.687865},{"c":28.77,"h":28.77,"l":28.77,"n":2,"o":28.77,"t":"2026-10-01T13:15:00Z","v":193,"vw":28.77},{"c":28.45,"h":28.95,"l":28.2705,"n":946,"o":28.91,"t":"2026-10-01T13:30:00Z","v":95031,"vw":28.63684},{"c":28.31,"h":28.56,"l":28.25,"n":1104,"o":28.44,"t":"2026-10-01T13:45:00Z","v":66750,"vw":28.433691},{"c":28.28,"h":28.3701,"l":28.2501,"n":1182,"o":28.31,"t":"2026-10-01T14:00:00Z","v":66303,"vw":28.31099},{"c":28.4,"h":28.42,"l":28.1836,"n":1171,"o":28.24,"t":"2026-10-01T14:15:00Z","v":55328,"vw":28.292531},{"c":28.27,"h":28.46,"l":28.155,"n":1232,"o":28.43,"t":"2026-10-01T14:30:00Z","v":53938,"vw":28.269721},{"c":28.16,"h":28.29,"l":28.11,"n":1636,"o":28.27,"t":"2026-10-01T14:45:00Z","v":86131,"vw":28.213258},{"c":28.165,"h":28.27,"l":28.145,"n":1629,"o":28.155,"t":"2026-10-01T15:00:00Z","v":60132,"vw":28.205799},{"c":28.075,"h":28.195,"l":28.075,"n":1511,"o":28.165,"t":"2026-10-01T15:15:00Z","v":69250,"vw":28.127077},{"c":28.095,"h":28.15,"l":28.065,"n":994,"o":28.1,"t":"2026-10-01T15:30:00Z","v":42341,"vw":28.112013},{"c":28.16,"h":28.23,"l":28.085,"n":1065,"o":28.09,"t":"2026-10-01T15:45:00Z","v":41589,"vw":28.14783},{"c":28.19,"h":28.315,"l":28.155,"n":1256,"o":28.17,"t":"2026-10-01T16:00:00Z","v":59515,"vw":28.230378},{"c":28.18,"h":28.2,"l":28.109,"n":1146,"o":28.19,"t":"2026-10-01T16:15:00Z","v":51437,"vw":28.158425},{"c":28.22,"h":28.24,"l":28.16,"n":1064,"o":28.175,"t":"2026-10-01T16:30:00Z","v":42462,"vw":28.199582},{"c":28.1787,"h":28.225,"l":28.15,"n":942,"o":28.225,"t":"2026-10-01T16:45:00Z","v":35288,"vw":28.169982},{"c":28.2,"h":28.28,"l":28.17,"n":1073,"o":28.18,"t":"2026-10-01T17:00:00Z","v":49568,"vw":28.211122},{"c":28.155,"h":28.215,"l":28.135,"n":1478,"o":28.19,"t":"2026-10-01T17:15:00Z","v":78436,"vw":28.180645},{"c":28.295,"h":28.32,"l":28.15,"n":2373,"o":28.15,"t":"2026-10-01T17:30:00Z","v":136918,"vw":28.221267},{"c":28.19,"h":28.305,"l":28.155,"n":1486,"o":28.295,"t":"2026-10-01T17:45:00Z","v":72966,"vw":28.218353},{"c":28.26,"h":28.265,"l":28.17,"n":1852,"o":28.19,"t":"2026-10-01T18:00:00Z","v":110563,"vw":28.229243},{"c":28.355,"h":28.36,"l":28.26,"n":1750,"o":28.27,"t":"2026-10-01T18:15:00Z","v":125028,"vw":28.326958},{"c":28.415,"h":28.44,"l":28.32,"n":1502,"o":28.355,"t":"2026-10-01T18:30:00Z","v":72645,"vw":28.389702},{"c":28.39,"h":28.435,"l":28.38,"n":1757,"o":28.415,"t":"2026-10-01T18:45:00Z","v":82274,"vw":28.407976},{"c":28.575,"h":28.625,"l":28.38,"n":2267,"o":28.4,"t":"2026-10-01T19:00:00Z","v":131662,"vw":28.519987},{"c":28.4795,"h":28.585,"l":28.465,"n":2681,"o":28.58,"t":"2026-10-01T19:15:00Z","v":181190,"vw":28.503122},{"c":28.365,"h":28.505,"l":28.35,"n":3230,"o":28.475,"t":"2026-10-01T19:30:00Z","v":206311,"vw":28.438117},{"c":28.5,"h":28.6,"l":28.365,"n":9410,"o":28.365,"t":"2026-10-01T19:45:00Z","v":858348,"vw":28.519705},{"c":28.5,"h":28.5,"l":28.5,"n":41,"o":28.5,"t":"2026-10-01T20:00:00Z","v":397948,"vw":28.5},{"c":28.51,"h":28.51,"l":28.51,"n":1,"o":28.51,"t":"2026-10-02T08:00:00Z","v":100,"vw":28.51},{"c":28.88,"h":28.88,"l":28.88,"n":1,"o":28.88,"t":"2026-10-02T13:00:00Z","v":200,"vw":28.88},{"c":28.9,"h":28.9,"l":28.7,"n":27,"o":28.71,"t":"2026-10-02T13:15:00Z","v":3074,"vw":28.843482},{"c":28.705,"h":29.2,"l":28.6565,"n":932,"o":28.93,"t":"2026-10-02T13:30:00Z","v":86225,"vw":28.958899},{"c":28.47,"h":28.72,"l":28.165,"n":1148,"o":28.72,"t":"2026-10-02T13:45:00Z","v":74777,"vw":28.33028},{"c":28.35,"h":28.64,"l":28.32,"n":1018,"o":28.45,"t":"2026-10-02T14:00:00Z","v":67581,"vw":28.466027},{"c":28.32,"h":28.45,"l":28.31,"n":754,"o":28.355,"t":"2026-10-02T14:15:00Z","v":38177,"vw":28.369641},{"c":28.5,"h":28.5625,"l":28.315,"n":824,"o":28.315,"t":"2026-10-02T14:30:00Z","v":41331,"vw":28.457158},{"c":28.35,"h":28.515,"l":28.3101,"n":775,"o":28.49,"t":"2026-10-02T14:45:00Z","v":43723,"vw":28.392173},{"c":28.27,"h":28.4,"l":28.24,"n":1026,"o":28.355,"t":"2026-10-02T15:00:00Z","v":53187,"vw":28.328958},{"c":28.49,"h":28.515,"l":28.251,"n":970,"o":28.27,"t":"2026-10-02T15:15:00Z","v":76055,"vw":28.400058},{"c":28.28,"h":28.535,"l":28.28,"n":1140,"o":28.485,"t":"2026-10-02T15:30:00Z","v":71680,"vw":28.410807},{"c":28.195,"h":28.315,"l":28.17,"n":710,"o":28.3,"t":"2026-10-02T15:45:00Z","v":38569,"vw":28.258415},{"c":28.215,"h":28.27,"l":28.185,"n":886,"o":28.2,"t":"2026-10-02T16:00:00Z","v":44868,"vw":28.229454},{"c":28.21,"h":28.28,"l":28.2,"n":885,"o":28.22,"t":"2026-10-02T16:15:00Z","v":45660,"vw":28.235669},{"c":28.29,"h":28.295,"l":28.21,"n":793,"o":28.21,"t":"2026-10-02T16:30:00Z","v":36681,"vw":28.252503},{"c":28.435,"h":28.44,"l":28.29,"n":760,"o":28.29,"t":"2026-10-02T16:45:00Z","v":37808,"vw":28.361436},{"c":28.3,"h":28.445,"l":28.2848,"n":926,"o":28.44,"t":"2026-10-02T17:00:00Z","v":43805,"vw":28.336496},{"c":28.4184,"h":28.435,"l":28.3,"n":904,"o":28.315,"t":"2026-10-02T17:15:00Z","v":56498,"vw":28.393064},{"c":28.46,"h":28.505,"l":28.425,"n":864,"o":28.425,"t":"2026-10-02T17:30:00Z","v":50348,"vw":28.473775},{"c":28.44,"h":28.495,"l":28.42,"n":1028,"o":28.47,"t":"2026-10-02T17:45:00Z","v":49046,"vw":28.460685},{"c":28.245,"h":28.455,"l":28.18,"n":1363,"o":28.44,"t":"2026-10-02T18:00:00Z","v":121014,"vw":28.326578},{"c":28.295,"h":28.335,"l":28.24,"n":1028,"o":28.24,"t":"2026-10-02T18:15:00Z","v":84283,"vw":28.29479},{"c":28.25,"h":28.34,"l":28.25,"n":1241,"o":28.295,"t":"2026-10-02T18:30:00Z","v":86765,"vw":28.286058},{"c":28.25,"h":28.27,"l":28.215,"n":974,"o":28.26,"t":"2026-10-02T18:45:00Z","v":70380,"vw":28.24835},{"c":28.01,"h":28.25,"l":28.01,"n":1644,"o":28.25,"t":"2026-10-02T19:00:00Z","v":157385,"vw":28.13678},{"c":28.065,"h":28.17,"l":28.02,"n":1829,"o":28.02,"t":"2026-10-02T19:15:00Z","v":147595,"vw":28.081272},{"c":27.925,"h":28.095,"l":27.89,"n":2679,"o":28.065,"t":"2026-10-02T19:30:00Z","v":202564,"vw":28.011086},{"c":27.94,"h":27.985,"l":27.795,"n":6156,"o":27.925,"t":"2026-10-02T19:45:00Z","v":479218,"vw":27.916201},{"c":27.93,"h":27.93,"l":27.93,"n":35,"o":27.93,"t":"2026-10-02T20:00:00Z","v":359955,"vw":27.93},{"c":28.09,"h":28.09,"l":28.0064,"n":5,"o":28.0064,"t":"2026-10-05T08:00:00Z","v":453,"vw":28.070205},{"c":28.2,"h":28.2,"l":28.2,"n":1,"o":28.2,"t":"2026-10-05T10:00:00Z","v":150,"vw":28.2},{"c":28.19,"h":28.19,"l":28.13,"n":4,"o":28.13,"t":"2026-10-05T11:15:00Z","v":1104,"vw":28.135455},{"c":28.21,"h":28.21,"l":28,"n":10,"o":28,"t":"2026-10-05T13:15:00Z","v":1011,"vw":28.023128},{"c":28.79,"h":28.8668,"l":28.01,"n":846,"o":28.01,"t":"2026-10-05T13:30:00Z","v":163742,"vw":28.287472},{"c":28.71,"h":28.9,"l":28.6,"n":1114,"o":28.82,"t":"2026-10-05T13:45:00Z","v":91246,"vw":28.741192},{"c":28.5,"h":28.71,"l":28.35,"n":1102,"o":28.6,"t":"2026-10-05T14:00:00Z","v":65338,"vw":28.551356},{"c":28.47,"h":28.57,"l":28.32,"n":624,"o":28.44,"t":"2026-10-05T14:15:00Z","v":30698,"vw":28.432799},{"c":28.59,"h":28.66,"l":28.37,"n":882,"o":28.475,"t":"2026-10-05T14:30:00Z","v":44149,"vw":28.495968},{"c":28.49,"h":28.61,"l":28.46,"n":742,"o":28.61,"t":"2026-10-05T14:45:00Z","v":27697,"vw":28.513993},{"c":28.415,"h":28.49,"l":28.3,"n":1150,"o":28.48,"t":"2026-10-05T15:00:00Z","v":113184,"vw":28.433688},{"c":28.48,"h":28.51,"l":28.41,"n":1009,"o":28.41,"t":"2026-10-05T15:15:00Z","v":47138,"vw":28.475328},{"c":28.44,"h":28.53,"l":28.42,"n":1306,"o":28.475,"t":"2026-10-05T15:30:00Z","v":54740,"vw":28.48646},{"c":28.38,"h":28.45,"l":28.35,"n":744,"o":28.43,"t":"2026-10-05T15:45:00Z","v":33178,"vw":28.38797},{"c":28.35,"h":28.38,"l":28.315,"n":928,"o":28.365,"t":"2026-10-05T16:00:00Z","v":41068,"vw":28.348615},{"c":28.35,"h":28.3575,"l":28.23,"n":987,"o":28.33,"t":"2026-10-05T16:15:00Z","v":62433,"vw":28.317434},{"c":28.4,"h":28.4,"l":28.275,"n":729,"o":28.3399,"t":"2026-10-05T16:30:00Z","v":28939,"vw":28.349189},{"c":28.375,"h":28.44,"l":28.365,"n":913,"o":28.395,"t":"2026-10-05T16:45:00Z","v":42651,"vw":28.400941},{"c":28.345,"h":28.385,"l":28.31,"n":928,"o":28.36,"t":"2026-10-05T17:00:00Z","v":53697,"vw":28.351925},{"c":28.415,"h":28.44,"l":28.33,"n":968,"o":28.34,"t":"2026-10-05T17:15:00Z","v":44213,"vw":28.381033},{"c":28.28,"h":28.4,"l":28.24,"n":1393,"o":28.4,"t":"2026-10-05T17:30:00Z","v":68158,"vw":28.306665},{"c":28.28,"h":28.32,"l":28.245,"n":1046,"o":28.27,"t":"2026-10-05T17:45:00Z","v":48379,"vw":28.288139},{"c":28.425,"h":28.44,"l":28.23,"n":1167,"o":28.27,"t":"2026-10-05T18:00:00Z","v":47577,"vw":28.308577},{"c":28.49,"h":28.515,"l":28.4,"n":1236,"o":28.41,"t":"2026-10-05T18:15:00Z","v":57301,"vw":28.461194},{"c":28.405,"h":28.49,"l":28.385,"n":1156,"o":28.48,"t":"2026-10-05T18:30:00Z","v":59780,"vw":28.453088},{"c":28.42,"h":28.445,"l":28.345,"n":1089,"o":28.4,"t":"2026-10-05T18:45:00Z","v":42191,"vw":28.396},{"c":28.36,"h":28.425,"l":28.32,"n":1418,"o":28.425,"t":"2026-10-05T19:00:00Z","v":70260,"vw":28.378506},{"c":28.64,"h":28.68,"l":28.32,"n":2109,"o":28.35,"t":"2026-10-05T19:15:00Z","v":115339,"vw":28.507235},{"c":28.685,"h":28.715,"l":28.62,"n":2537,"o":28.63,"t":"2026-10-05T19:30:00Z","v":210845,"vw":28.6839},{"c":28.58,"h":28.9,"l":28.575,"n":7941,"o":28.685,"t":"2026-10-05T19:45:00Z","v":601323,"vw":28.730472},{"c":28.58,"h":28.59,"l":28.58,"n":67,"o":28.59,"t":"2026-10-05T20:00:00Z","v":847618,"vw":28.580005},{"c":28.8,"h":28.8,"l":28.8,"n":1,"o":28.8,"t":"2026-10-05T20:15:00Z","v":100,"vw":28.8},{"c":28.5,"h":28.5,"l":28.5,"n":1,"o":28.5,"t":"2026-10-05T21:45:00Z","v":178,"vw":28.5},{"c":28.91,"h":28.91,"l":28.91,"n":5,"o":28.91,"t":"2026-10-06T09:15:00Z","v":270,"vw":28.91},{"c":28.7657,"h":28.8582,"l":28.7657,"n":2,"o":28.8582,"t":"2026-10-06T10:00:00Z","v":800,"vw":28.788825},{"c":29.06,"h":29.06,"l":29.06,"n":12,"o":29.06,"t":"2026-10-06T11:30:00Z","v":354,"vw":29.06},{"c":29.2441,"h":29.32,"l":29.2441,"n":4,"o":29.32,"t":"2026-10-06T12:00:00Z","v":704,"vw":29.265786},{"c":29.32,"h":29.32,"l":29.17,"n":19,"o":29.17,"t":"2026-10-06T13:15:00Z","v":1058,"vw":29.2825},{"c":28.6085,"h":29.2,"l":28.6085,"n":939,"o":29.06,"t":"2026-10-06T13:30:00Z","v":77096,"vw":28.931305},{"c":28.74,"h":28.76,"l":28.52,"n":1140,"o":28.6,"t":"2026-10-06T13:45:00Z","v":60385,"vw":28.629005},{"c":28.47,"h":28.74,"l":28.45,"n":1289,"o":28.715,"t":"2026-10-06T14:00:00Z","v":69900,"vw":28.583557},{"c":28.68,"h":28.68,"l":28.33,"n":1567,"o":28.475,"t":"2026-10-06T14:15:00Z","v":84299,"vw":28.500847},{"c":28.66,"h":28.75,"l":28.57,"n":1345,"o":28.65,"t":"2026-10-06T14:30:00Z","v":130107,"vw":28.686342},{"c":28.65,"h":28.835,"l":28.63,"n":1326,"o":28.655,"t":"2026-10-06T14:45:00Z","v":72507,"vw":28.737521},{"c":28.65,"h":28.72,"l":28.62,"n":1245,"o":28.645,"t":"2026-10-06T15:00:00Z","v":56130,"vw":28.657804},{"c":28.705,"h":28.8,"l":28.63,"n":2083,"o":28.66,"t":"2026-10-06T15:15:00Z","v":96288,"vw":28.715091},{"c":28.61,"h":28.75,"l":28.59,"n":1310,"o":28.7176,"t":"2026-10-06T15:30:00Z","v":69060,"vw":28.692351},{"c":28.64,"h":28.655,"l":28.61,"n":759,"o":28.62,"t":"2026-10-06T15:45:00Z","v":24406,"vw":28.630973},{"c":28.45,"h":28.65,"l":28.42,"n":1165,"o":28.64,"t":"2026-10-06T16:00:00Z","v":60727,"vw":28.506654},{"c":28.425,"h":28.5399,"l":28.41,"n":972,"o":28.46,"t":"2026-10-06T16:15:00Z","v":49100,"vw":28.459169},{"c":28.48,"h":28.4952,"l":28.42,"n":824,"o":28.42,"t":"2026-10-06T16:30:00Z","v":29501,"vw":28.474669},{"c":28.395,"h":28.48,"l":28.39,"n":903,"o":28.48,"t":"2026-10-06T16:45:00Z","v":37394,"vw":28.437203},{"c":28.36,"h":28.44,"l":28.35,"n":730,"o":28.395,"t":"2026-10-06T17:00:00Z","v":31105,"vw":28.395599},{"c":28.315,"h":28.405,"l":28.305,"n":815,"o":28.3579,"t":"2026-10-06T17:15:00Z","v":37499,"vw":28.357723},{"c":28.23,"h":28.355,"l":28.23,"n":843,"o":28.33,"t":"2026-10-06T17:30:00Z","v":40449,"vw":28.312726},{"c":28.195,"h":28.26,"l":28.155,"n":929,"o":28.24,"t":"2026-10-06T17:45:00Z","v":47042,"vw":28.205969},{"c":28.195,"h":28.22,"l":28.16,"n":628,"o":28.2,"t":"2026-10-06T18:00:00Z","v":24916,"vw":28.199061},{"c":28.16,"h":28.25,"l":28.15,"n":1371,"o":28.2,"t":"2026-10-06T18:15:00Z","v":63028,"vw":28.215492},{"c":28.095,"h":28.16,"l":28.07,"n":877,"o":28.16,"t":"2026-10-06T18:30:00Z","v":38874,"vw":28.112211},{"c":28.045,"h":28.11,"l":28.015,"n":1072,"o":28.09,"t":"2026-10-06T18:45:00Z","v":47219,"vw":28.056683},{"c":28.1,"h":28.15,"l":28,"n":1480,"o":28.045,"t":"2026-10-06T19:00:00Z","v":96745,"vw":28.075714},{"c":27.965,"h":28.115,"l":27.93,"n":1389,"o":28.1,"t":"2026-10-06T19:15:00Z","v":71590,"vw":28.01049},{"c":27.885,"h":27.96,"l":27.88,"n":1946,"o":27.96,"t":"2026-10-06T19:30:00Z","v":118537,"vw":27.918207},{"c":27.79,"h":27.9,"l":27.71,"n":6241,"o":27.885,"t":"2026-10-06T19:45:00Z","v":447151,"vw":27.78443},{"c":27.86,"h":27.88,"l":27.79,"n":63,"o":27.79,"t":"2026-10-06T20:00:00Z","v":322233,"vw":27.790332},{"c":27.85,"h":27.85,"l":27.85,"n":1,"o":27.85,"t":"2026-10-06T21:30:00Z","v":100,"vw":27.85},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-06T23:00:00Z","v":100,"vw":28},{"c":27.79,"h":27.79,"l":27.79,"n":1,"o":27.79,"t":"2026-10-07T09:15:00Z","v":412,"vw":27.79},{"c":27.6511,"h":27.6511,"l":27.6,"n":11,"o":27.6,"t":"2026-10-07T12:30:00Z","v":379,"vw":27.629752},{"c":28.03,"h":28.07,"l":27.52,"n":453,"o":27.62,"t":"2026-10-07T13:30:00Z","v":41314,"vw":27.700268},{"c":28.05,"h":28.23,"l":27.86,"n":1479,"o":28.025,"t":"2026-10-07T13:45:00Z","v":105616,"vw":28.095063},{"c":28.01,"h":28.075,"l":27.92,"n":745,"o":27.94,"t":"2026-10-07T14:00:00Z","v":34874,"vw":27.993309},{"c":28.145,"h":28.28,"l":28.01,"n":800,"o":28.03,"t":"2026-10-07T14:15:00Z","v":40837,"vw":28.192226},{"c":27.965,"h":28.205,"l":27.93,"n":1239,"o":28.16,"t":"2026-10-07T14:30:00Z","v":69773,"vw":28.062844},{"c":27.955,"h":28,"l":27.905,"n":1290,"o":27.95,"t":"2026-10-07T14:45:00Z","v":83412,"vw":27.936909},{"c":28.075,"h":28.08,"l":27.94,"n":904,"o":27.95,"t":"2026-10-07T15:00:00Z","v":44452,"vw":28.037922},{"c":27.925,"h":28.12,"l":27.91,"n":1738,"o":28.075,"t":"2026-10-07T15:15:00Z","v":142406,"vw":28.018232},{"c":27.91,"h":27.93,"l":27.715,"n":1191,"o":27.93,"t":"2026-10-07T15:30:00Z","v":75886,"vw":27.805232},{"c":27.885,"h":28.01,"l":27.88,"n":646,"o":27.9,"t":"2026-10-07T15:45:00Z","v":31602,"vw":27.939955},{"c":27.87,"h":27.98,"l":27.865,"n":779,"o":27.885,"t":"2026-10-07T16:00:00Z","v":45397,"vw":27.914179},{"c":27.84,"h":27.875,"l":27.76,"n":1149,"o":27.87,"t":"2026-10-07T16:15:00Z","v":77513,"vw":27.848555},{"c":27.87,"h":27.8964,"l":27.83,"n":608,"o":27.84,"t":"2026-10-07T16:30:00Z","v":31816,"vw":27.867403},{"c":27.87,"h":27.88,"l":27.74,"n":1134,"o":27.87,"t":"2026-10-07T16:45:00Z","v":143962,"vw":27.810748},{"c":27.89,"h":27.9,"l":27.84,"n":796,"o":27.875,"t":"2026-10-07T17:00:00Z","v":42777,"vw":27.864027},{"c":27.88,"h":27.97,"l":27.87,"n":804,"o":27.88,"t":"2026-10-07T17:15:00Z","v":35480,"vw":27.917165},{"c":27.84,"h":27.91,"l":27.75,"n":677,"o":27.87,"t":"2026-10-07T17:30:00Z","v":35518,"vw":27.829776},{"c":27.75,"h":27.89,"l":27.75,"n":760,"o":27.83,"t":"2026-10-07T17:45:00Z","v":32274,"vw":27.837459},{"c":27.85,"h":27.905,"l":27.735,"n":997,"o":27.735,"t":"2026-10-07T18:00:00Z","v":42837,"vw":27.843086},{"c":27.795,"h":27.87,"l":27.73,"n":1060,"o":27.855,"t":"2026-10-07T18:15:00Z","v":49634,"vw":27.799319},{"c":27.83,"h":27.84,"l":27.755,"n":973,"o":27.795,"t":"2026-10-07T18:30:00Z","v":41379,"vw":27.792357},{"c":27.94,"h":27.945,"l":27.775,"n":1449,"o":27.82,"t":"2026-10-07T18:45:00Z","v":70306,"vw":27.819949},{"c":27.975,"h":28.025,"l":27.92,"n":1455,"o":27.93,"t":"2026-10-07T19:00:00Z","v":88224,"vw":27.970966},{"c":27.885,"h":28.02,"l":27.79,"n":1917,"o":27.97,"t":"2026-10-07T19:15:00Z","v":117147,"vw":27.900657},{"c":27.7,"h":27.905,"l":27.67,"n":2198,"o":27.885,"t":"2026-10-07T19:30:00Z","v":133894,"vw":27.78302},{"c":27.7,"h":27.745,"l":27.64,"n":5067,"o":27.695,"t":"2026-10-07T19:45:00Z","v":386937,"vw":27.697305},{"c":27.69,"h":27.69,"l":27.69,"n":47,"o":27.69,"t":"2026-10-07T20:00:00Z","v":336495,"vw":27.69},{"c":27.45,"h":27.45,"l":27.45,"n":7,"o":27.45,"t":"2026-10-08T12:30:00Z","v":429,"vw":27.45},{"c":27.43,"h":27.43,"l":27.43,"n":2,"o":27.43,"t":"2026-10-08T12:45:00Z","v":285,"vw":27.43},{"c":28.49,"h":28.5,"l":27.72,"n":1369,"o":27.72,"t":"2026-10-08T13:30:00Z","v":191452,"vw":28.247641},{"c":28.73,"h":29,"l":28.32,"n":1694,"o":28.42,"t":"2026-10-08T13:45:00Z","v":136593,"vw":28.651124},{"c":28.515,"h":28.7276,"l":28.335,"n":791,"o":28.7276,"t":"2026-10-08T14:00:00Z","v":149182,"vw":28.543512},{"c":28.64,"h":28.64,"l":28.47,"n":872,"o":28.49,"t":"2026-10-08T14:15:00Z","v":47210,"vw":28.545639},{"c":28.75,"h":28.76,"l":28.6,"n":1618,"o":28.64,"t":"2026-10-08T14:30:00Z","v":104838,"vw":28.699644},{"c":28.75,"h":28.86,"l":28.74,"n":928,"o":28.76,"t":"2026-10-08T14:45:00Z","v":71368,"vw":28.785469},{"c":28.86,"h":28.91,"l":28.75,"n":1012,"o":28.75,"t":"2026-10-08T15:00:00Z","v":46276,"vw":28.845218},{"c":28.91,"h":28.91,"l":28.835,"n":989,"o":28.87,"t":"2026-10-08T15:15:00Z","v":40521,"vw":28.880225},{"c":28.97,"h":28.98,"l":28.79,"n":1093,"o":28.92,"t":"2026-10-08T15:30:00Z","v":55888,"vw":28.903708},{"c":29.045,"h":29.09,"l":28.93,"n":1428,"o":28.96,"t":"2026-10-08T15:45:00Z","v":81121,"vw":29.024661},{"c":28.84,"h":29.04,"l":28.82,"n":1291,"o":29.03,"t":"2026-10-08T16:00:00Z","v":64766,"vw":28.913577},{"c":28.98,"h":29.01,"l":28.82,"n":1311,"o":28.82,"t":"2026-10-08T16:15:00Z","v":79484,"vw":28.930396},{"c":28.93,"h":28.975,"l":28.8475,"n":1060,"o":28.975,"t":"2026-10-08T16:30:00Z","v":72151,"vw":28.92256},{"c":29.06,"h":29.08,"l":28.89,"n":1065,"o":28.93,"t":"2026-10-08T16:45:00Z","v":58253,"vw":28.986929},{"c":29.22,"h":29.25,"l":29.06,"n":1322,"o":29.07,"t":"2026-10-08T17:00:00Z","v":77435,"vw":29.159134},{"c":29.19,"h":29.36,"l":29.12,"n":1684,"o":29.2,"t":"2026-10-08T17:15:00Z","v":102497,"vw":29.265474},{"c":29.22,"h":29.25,"l":29.11,"n":1307,"o":29.19,"t":"2026-10-08T17:30:00Z","v":65063,"vw":29.174506},{"c":29.27,"h":29.279,"l":29.1,"n":1117,"o":29.23,"t":"2026-10-08T17:45:00Z","v":66442,"vw":29.164903},{"c":29.345,"h":29.36,"l":29.1865,"n":1777,"o":29.28,"t":"2026-10-08T18:00:00Z","v":102158,"vw":29.289357},{"c":29.31,"h":29.352,"l":29.24,"n":1419,"o":29.345,"t":"2026-10-08T18:15:00Z","v":78603,"vw":29.313685},{"c":29.27,"h":29.3,"l":29.14,"n":1359,"o":29.3,"t":"2026-10-08T18:30:00Z","v":66081,"vw":29.243135},{"c":29.21,"h":29.3,"l":29.17,"n":1475,"o":29.2799,"t":"2026-10-08T18:45:00Z","v":79011,"vw":29.227194},{"c":29.07,"h":29.22,"l":29,"n":2029,"o":29.21,"t":"2026-10-08T19:00:00Z","v":107710,"vw":29.125959},{"c":29.17,"h":29.285,"l":29.06,"n":2165,"o":29.065,"t":"2026-10-08T19:15:00Z","v":119913,"vw":29.209082},{"c":29.125,"h":29.26,"l":29.115,"n":2807,"o":29.175,"t":"2026-10-08T19:30:00Z","v":182266,"vw":29.184844},{"c":29.39,"h":29.49,"l":29.065,"n":8094,"o":29.125,"t":"2026-10-08T19:45:00Z","v":713813,"vw":29.329498},{"c":29.38,"h":29.39,"l":29.38,"n":35,"o":29.39,"t":"2026-10-08T20:00:00Z","v":2226536,"vw":29.380008},{"c":29.0297,"h":29.28,"l":29.0297,"n":2,"o":29.28,"t":"2026-10-08T20:45:00Z","v":250,"vw":29.12982},{"c":29.1,"h":29.1,"l":29.1,"n":1,"o":29.1,"t":"2026-10-08T21:15:00Z","v":400,"vw":29.1},{"c":29.36,"h":29.36,"l":29.36,"n":5,"o":29.36,"t":"2026-10-08T21:45:00Z","v":192,"vw":29.36},{"c":29.1101,"h":29.1101,"l":29.1101,"n":1,"o":29.1101,"t":"2026-10-08T22:45:00Z","v":300,"vw":29.1101},{"c":29.49,"h":29.49,"l":29.49,"n":1,"o":29.49,"t":"2026-10-08T23:45:00Z","v":100,"vw":29.49},{"c":29.4,"h":29.4,"l":29.4,"n":7,"o":29.4,"t":"2026-10-09T08:00:00Z","v":233,"vw":29.4},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-10-09T12:15:00Z","v":114,"vw":29.5},{"c":29.55,"h":29.75,"l":29.53,"n":51,"o":29.55,"t":"2026-10-09T13:00:00Z","v":5478,"vw":29.59973},{"c":29.5,"h":29.55,"l":29.5,"n":12,"o":29.55,"t":"2026-10-09T13:15:00Z","v":635,"vw":29.520161},{"c":29.19,"h":29.53,"l":29.185,"n":901,"o":29.45,"t":"2026-10-09T13:30:00Z","v":97749,"vw":29.351889},{"c":29.5,"h":29.6,"l":29.165,"n":2629,"o":29.17,"t":"2026-10-09T13:45:00Z","v":254675,"vw":29.418006},{"c":29.36,"h":29.51,"l":29.285,"n":1227,"o":29.45,"t":"2026-10-09T14:00:00Z","v":94977,"vw":29.380663},{"c":29.54,"h":29.605,"l":29.28,"n":2668,"o":29.35,"t":"2026-10-09T14:15:00Z","v":234793,"vw":29.421936},{"c":29.51,"h":29.54,"l":29.39,"n":1045,"o":29.52,"t":"2026-10-09T14:30:00Z","v":96425,"vw":29.439635},{"c":29.49,"h":29.5399,"l":29.425,"n":1007,"o":29.505,"t":"2026-10-09T14:45:00Z","v":75987,"vw":29.468597},{"c":29.66,"h":29.6677,"l":29.465,"n":1548,"o":29.51,"t":"2026-10-09T15:00:00Z","v":147709,"vw":29.524822},{"c":29.645,"h":29.675,"l":29.475,"n":1381,"o":29.665,"t":"2026-10-09T15:15:00Z","v":134929,"vw":29.55608},{"c":29.61,"h":29.68,"l":29.54,"n":931,"o":29.66,"t":"2026-10-09T15:30:00Z","v":239991,"vw":29.603418},{"c":29.63,"h":29.645,"l":29.58,"n":690,"o":29.61,"t":"2026-10-09T15:45:00Z","v":41030,"vw":29.607136},{"c":29.58,"h":29.66,"l":29.55,"n":922,"o":29.64,"t":"2026-10-09T16:00:00Z","v":47309,"vw":29.616274},{"c":29.775,"h":29.785,"l":29.58,"n":961,"o":29.58,"t":"2026-10-09T16:15:00Z","v":58787,"vw":29.706502},{"c":29.82,"h":29.825,"l":29.705,"n":933,"o":29.7799,"t":"2026-10-09T16:30:00Z","v":51316,"vw":29.773574},{"c":29.835,"h":29.86,"l":29.81,"n":1062,"o":29.82,"t":"2026-10-09T16:45:00Z","v":47038,"vw":29.839276},{"c":29.88,"h":29.88,"l":29.83,"n":1213,"o":29.835,"t":"2026-10-09T17:00:00Z","v":69082,"vw":29.851183},{"c":29.85,"h":29.9,"l":29.79,"n":1216,"o":29.875,"t":"2026-10-09T17:15:00Z","v":139383,"vw":29.845014},{"c":30.065,"h":30.08,"l":29.82,"n":1524,"o":29.8478,"t":"2026-10-09T17:30:00Z","v":94868,"vw":29.979772},{"c":30.175,"h":30.19,"l":30.015,"n":1209,"o":30.065,"t":"2026-10-09T17:45:00Z","v":66080,"vw":30.107062},{"c":30.305,"h":30.41,"l":30.175,"n":2061,"o":30.18,"t":"2026-10-09T18:00:00Z","v":180866,"vw":30.281555},{"c":30.13,"h":30.34,"l":30.04,"n":1767,"o":30.31,"t":"2026-10-09T18:15:00Z","v":114329,"vw":30.180862},{"c":30.095,"h":30.165,"l":30.045,"n":1219,"o":30.12,"t":"2026-10-09T18:30:00Z","v":66046,"vw":30.111461},{"c":29.95,"h":30.125,"l":29.86,"n":2280,"o":30.095,"t":"2026-10-09T18:45:00Z","v":389393,"vw":29.98636},{"c":30.04,"h":30.04,"l":29.95,"n":1460,"o":29.95,"t":"2026-10-09T19:00:00Z","v":79468,"vw":29.996392},{"c":30.15,"h":30.19,"l":30.02,"n":2444,"o":30.04,"t":"2026-10-09T19:15:00Z","v":176033,"vw":30.120765},{"c":30.315,"h":30.325,"l":30.105,"n":3069,"o":30.15,"t":"2026-10-09T19:30:00Z","v":227523,"vw":30.216146},{"c":30.5,"h":30.5,"l":30.255,"n":8989,"o":30.315,"t":"2026-10-09T19:45:00Z","v":885524,"vw":30.362474},{"c":30.48,"h":30.5,"l":30.48,"n":77,"o":30.5,"t":"2026-10-09T20:00:00Z","v":784310,"vw":30.499996},{"c":30.4301,"h":30.4301,"l":29.88,"n":3,"o":29.88,"t":"2026-10-09T20:15:00Z","v":1264,"vw":30.006946},{"c":30.4,"h":30.4,"l":30.4,"n":11,"o":30.4,"t":"2026-10-09T20:30:00Z","v":380,"vw":30.4},{"c":30.4,"h":30.4,"l":30.4,"n":1,"o":30.4,"t":"2026-10-09T21:15:00Z","v":500,"vw":30.4},{"c":30.48,"h":30.48,"l":30.48,"n":2,"o":30.48,"t":"2026-10-09T23:15:00Z","v":300,"vw":30.48},{"c":30.55,"h":30.6,"l":30.51,"n":29,"o":30.51,"t":"2026-10-12T11:00:00Z","v":1634,"vw":30.568751},{"c":30.65,"h":30.65,"l":30.65,"n":1,"o":30.65,"t":"2026-10-12T11:15:00Z","v":100,"vw":30.65},{"c":30.69,"h":30.69,"l":30.69,"n":4,"o":30.69,"t":"2026-10-12T12:15:00Z","v":210,"vw":30.69},{"c":30.6,"h":30.6,"l":30.42,"n":53,"o":30.42,"t":"2026-10-12T12:45:00Z","v":5692,"vw":30.498055},{"c":30.6,"h":30.65,"l":30.6,"n":35,"o":30.65,"t":"2026-10-12T13:00:00Z","v":2444,"vw":30.642811},{"c":30.38,"h":30.55,"l":30.33,"n":124,"o":30.4,"t":"2026-10-12T13:15:00Z","v":14673,"vw":30.429526},{"c":30.385,"h":30.92,"l":30.36,"n":527,"o":30.64,"t":"2026-10-12T13:30:00Z","v":47415,"vw":30.674685},{"c":30.34,"h":30.505,"l":30.2013,"n":801,"o":30.37,"t":"2026-10-12T13:45:00Z","v":39379,"vw":30.373628},{"c":30.29,"h":30.35,"l":30.2,"n":764,"o":30.35,"t":"2026-10-12T14:00:00Z","v":35333,"vw":30.280475},{"c":30.35,"h":30.445,"l":30.215,"n":1100,"o":30.285,"t":"2026-10-12T14:15:00Z","v":57076,"vw":30.356615},{"c":30.71,"h":30.71,"l":30.31,"n":1084,"o":30.345,"t":"2026-10-12T14:30:00Z","v":51799,"vw":30.459313},{"c":30.655,"h":30.81,"l":30.655,"n":1252,"o":30.71,"t":"2026-10-12T14:45:00Z","v":71391,"vw":30.734896},{"c":30.6,"h":30.7,"l":30.5375,"n":1516,"o":30.67,"t":"2026-10-12T15:00:00Z","v":107296,"vw":30.615738},{"c":30.54,"h":30.615,"l":30.46,"n":1385,"o":30.6,"t":"2026-10-12T15:15:00Z","v":93151,"vw":30.532037},{"c":30.64,"h":30.7,"l":30.49,"n":1261,"o":30.53,"t":"2026-10-12T15:30:00Z","v":64039,"vw":30.599881},{"c":30.595,"h":30.66,"l":30.54,"n":1274,"o":30.635,"t":"2026-10-12T15:45:00Z","v":81800,"vw":30.60144},{"c":30.555,"h":30.63,"l":30.54,"n":1130,"o":30.6,"t":"2026-10-12T16:00:00Z","v":62177,"vw":30.576284},{"c":30.555,"h":30.57,"l":30.49,"n":1235,"o":30.555,"t":"2026-10-12T16:15:00Z","v":67207,"vw":30.525587},{"c":30.605,"h":30.655,"l":30.555,"n":1069,"o":30.555,"t":"2026-10-12T16:30:00Z","v":51205,"vw":30.610214},{"c":30.69,"h":30.695,"l":30.59,"n":1100,"o":30.6,"t":"2026-10-12T16:45:00Z","v":52049,"vw":30.64733},{"c":30.635,"h":30.69,"l":30.56,"n":1152,"o":30.685,"t":"2026-10-12T17:00:00Z","v":44304,"vw":30.624056},{"c":30.765,"h":30.765,"l":30.62,"n":1152,"o":30.63,"t":"2026-10-12T17:15:00Z","v":49911,"vw":30.666037},{"c":30.695,"h":30.76,"l":30.65,"n":1031,"o":30.76,"t":"2026-10-12T17:30:00Z","v":47356,"vw":30.701525},{"c":30.655,"h":30.72,"l":30.65,"n":845,"o":30.69,"t":"2026-10-12T17:45:00Z","v":35437,"vw":30.68909},{"c":30.7001,"h":30.75,"l":30.65,"n":1215,"o":30.65,"t":"2026-10-12T18:00:00Z","v":52934,"vw":30.705216},{"c":30.53,"h":30.71,"l":30.51,"n":1493,"o":30.71,"t":"2026-10-12T18:15:00Z","v":95296,"vw":30.628713},{"c":30.62,"h":30.645,"l":30.52,"n":1234,"o":30.535,"t":"2026-10-12T18:30:00Z","v":55734,"vw":30.597679},{"c":30.55,"h":30.63,"l":30.55,"n":1260,"o":30.625,"t":"2026-10-12T18:45:00Z","v":62510,"vw":30.586373},{"c":30.39,"h":30.595,"l":30.28,"n":1975,"o":30.555,"t":"2026-10-12T19:00:00Z","v":168910,"vw":30.38777},{"c":30.325,"h":30.45,"l":30.32,"n":1913,"o":30.39,"t":"2026-10-12T19:15:00Z","v":115398,"vw":30.385185},{"c":30.29,"h":30.41,"l":30.26,"n":2879,"o":30.33,"t":"2026-10-12T19:30:00Z","v":281543,"vw":30.351654},{"c":30.58,"h":30.58,"l":30.225,"n":9024,"o":30.29,"t":"2026-10-12T19:45:00Z","v":835266,"vw":30.415973},{"c":30.58,"h":30.58,"l":30.58,"n":55,"o":30.58,"t":"2026-10-12T20:00:00Z","v":638202,"vw":30.58},{"c":30.59,"h":30.59,"l":30.57,"n":32,"o":30.57,"t":"2026-10-12T21:30:00Z","v":3000,"vw":30.588965},{"c":30.45,"h":30.45,"l":30.45,"n":3,"o":30.45,"t":"2026-10-13T08:00:00Z","v":109,"vw":30.45},{"c":30.65,"h":30.7,"l":30.3,"n":159,"o":30.53,"t":"2026-10-13T13:00:00Z","v":9941,"vw":30.513593},{"c":30.48,"h":30.73,"l":30.43,"n":124,"o":30.48,"t":"2026-10-13T13:15:00Z","v":10638,"vw":30.567747},{"c":31.2,"h":31.21,"l":30.48,"n":835,"o":30.68,"t":"2026-10-13T13:30:00Z","v":80744,"vw":30.918986},{"c":31.07,"h":31.16,"l":30.93,"n":691,"o":31.16,"t":"2026-10-13T13:45:00Z","v":24821,"vw":31.024122},{"c":30.665,"h":31.03,"l":30.665,"n":1314,"o":31.025,"t":"2026-10-13T14:00:00Z","v":68006,"vw":30.868236},{"c":30.455,"h":30.76,"l":30.4305,"n":770,"o":30.61,"t":"2026-10-13T14:15:00Z","v":33043,"vw":30.627344},{"c":30.4,"h":30.49,"l":30.35,"n":950,"o":30.455,"t":"2026-10-13T14:30:00Z","v":36143,"vw":30.40361},{"c":30.805,"h":30.83,"l":30.36,"n":1198,"o":30.39,"t":"2026-10-13T14:45:00Z","v":63792,"vw":30.600429},{"c":30.83,"h":30.895,"l":30.805,"n":1438,"o":30.805,"t":"2026-10-13T15:00:00Z","v":93811,"vw":30.867631},{"c":30.82,"h":30.87,"l":30.75,"n":1159,"o":30.825,"t":"2026-10-13T15:15:00Z","v":49994,"vw":30.808986},{"c":30.86,"h":30.86,"l":30.76,"n":980,"o":30.83,"t":"2026-10-13T15:30:00Z","v":30172,"vw":30.819903},{"c":30.775,"h":30.845,"l":30.745,"n":753,"o":30.845,"t":"2026-10-13T15:45:00Z","v":26856,"vw":30.790593},{"c":30.8608,"h":30.88,"l":30.74,"n":1379,"o":30.8,"t":"2026-10-13T16:00:00Z","v":79422,"vw":30.805093},{"c":31.025,"h":31.065,"l":30.87,"n":1449,"o":30.87,"t":"2026-10-13T16:15:00Z","v":54989,"vw":31.010568},{"c":31,"h":31.1,"l":30.95,"n":1219,"o":31.025,"t":"2026-10-13T16:30:00Z","v":50524,"vw":31.030382},{"c":31.035,"h":31.04,"l":30.89,"n":1182,"o":30.99,"t":"2026-10-13T16:45:00Z","v":41478,"vw":30.976511},{"c":31,"h":31.05,"l":30.95,"n":894,"o":31.035,"t":"2026-10-13T17:00:00Z","v":31305,"vw":31.012657},{"c":30.915,"h":31,"l":30.86,"n":987,"o":31,"t":"2026-10-13T17:15:00Z","v":53167,"vw":30.905588},{"c":31.045,"h":31.06,"l":30.9,"n":1018,"o":30.92,"t":"2026-10-13T17:30:00Z","v":60851,"vw":31.004723},{"c":31.035,"h":31.06,"l":30.98,"n":956,"o":31.03,"t":"2026-10-13T17:45:00Z","v":30904,"vw":31.01383},{"c":30.98,"h":31.035,"l":30.915,"n":1197,"o":31.035,"t":"2026-10-13T18:00:00Z","v":49308,"vw":30.967497},{"c":31.045,"h":31.06,"l":30.96,"n":1667,"o":30.98,"t":"2026-10-13T18:15:00Z","v":79344,"vw":31.008118},{"c":31.08,"h":31.14,"l":30.95,"n":2189,"o":31.05,"t":"2026-10-13T18:30:00Z","v":85651,"vw":31.063509},{"c":31,"h":31.1,"l":30.99,"n":1485,"o":31.09,"t":"2026-10-13T18:45:00Z","v":60835,"vw":31.047677},{"c":31.11,"h":31.13,"l":30.99,"n":1629,"o":31.01,"t":"2026-10-13T19:00:00Z","v":122899,"vw":31.052612},{"c":30.72,"h":31.105,"l":30.695,"n":1770,"o":31.105,"t":"2026-10-13T19:15:00Z","v":114037,"vw":30.891467},{"c":30.7,"h":30.75,"l":30.5,"n":2720,"o":30.72,"t":"2026-10-13T19:30:00Z","v":158133,"vw":30.628575},{"c":30.52,"h":30.73,"l":30.47,"n":6722,"o":30.715,"t":"2026-10-13T19:45:00Z","v":503898,"vw":30.56061},{"c":30.55,"h":30.55,"l":30.53,"n":81,"o":30.53,"t":"2026-10-13T20:00:00Z","v":415109,"vw":30.549972},{"c":30.62,"h":30.64,"l":30.62,"n":5,"o":30.64,"t":"2026-10-14T11:00:00Z","v":10262,"vw":30.620488},{"c":30.76,"h":30.76,"l":30.76,"n":4,"o":30.76,"t":"2026-10-14T11:30:00Z","v":651,"vw":30.76},{"c":30.71,"h":30.76,"l":30.54,"n":31,"o":30.55,"t":"2026-10-14T12:00:00Z","v":4202,"vw":30.618564},{"c":30,"h":30.51,"l":30,"n":35,"o":30.51,"t":"2026-10-14T12:30:00Z","v":4278,"vw":30.123835},{"c":29.9531,"h":29.9531,"l":29.9531,"n":1,"o":29.9531,"t":"2026-10-14T13:00:00Z","v":500,"vw":29.9531},{"c":30.15,"h":30.55,"l":30.14,"n":291,"o":30.5,"t":"2026-10-14T13:15:00Z","v":28869,"vw":30.302378},{"c":30.58,"h":31.13,"l":30.5,"n":763,"o":31.13,"t":"2026-10-14T13:30:00Z","v":60390,"vw":30.719639},{"c":30.45,"h":30.57,"l":30.27,"n":801,"o":30.57,"t":"2026-10-14T13:45:00Z","v":37397,"vw":30.453551},{"c":30.23,"h":30.46,"l":30.11,"n":1163,"o":30.4,"t":"2026-10-14T14:00:00Z","v":54697,"vw":30.262941},{"c":29.97,"h":30.215,"l":29.91,"n":1229,"o":30.21,"t":"2026-10-14T14:15:00Z","v":63809,"vw":29.982572},{"c":29.855,"h":29.95,"l":29.77,"n":998,"o":29.95,"t":"2026-10-14T14:30:00Z","v":44008,"vw":29.835902},{"c":30.06,"h":30.09,"l":29.84,"n":1103,"o":29.85,"t":"2026-10-14T14:45:00Z","v":59099,"vw":29.98277},{"c":29.795,"h":30.03,"l":29.78,"n":1009,"o":30.03,"t":"2026-10-14T15:00:00Z","v":48461,"vw":29.899321},{"c":29.925,"h":29.995,"l":29.79,"n":1434,"o":29.795,"t":"2026-10-14T15:15:00Z","v":91683,"vw":29.913912},{"c":29.82,"h":29.91,"l":29.77,"n":873,"o":29.91,"t":"2026-10-14T15:30:00Z","v":36218,"vw":29.833188},{"c":29.785,"h":29.88,"l":29.77,"n":839,"o":29.82,"t":"2026-10-14T15:45:00Z","v":36015,"vw":29.8444},{"c":29.78,"h":29.93,"l":29.75,"n":849,"o":29.79,"t":"2026-10-14T16:00:00Z","v":44849,"vw":29.819916},{"c":29.89,"h":29.9,"l":29.75,"n":973,"o":29.77,"t":"2026-10-14T16:15:00Z","v":55321,"vw":29.813547},{"c":29.845,"h":29.92,"l":29.78,"n":867,"o":29.89,"t":"2026-10-14T16:30:00Z","v":35153,"vw":29.830727},{"c":29.73,"h":29.845,"l":29.675,"n":1086,"o":29.845,"t":"2026-10-14T16:45:00Z","v":55845,"vw":29.750888},{"c":29.78,"h":29.79,"l":29.71,"n":755,"o":29.74,"t":"2026-10-14T17:00:00Z","v":31226,"vw":29.753181},{"c":29.82,"h":29.9,"l":29.74,"n":841,"o":29.78,"t":"2026-10-14T17:15:00Z","v":36310,"vw":29.817399},{"c":29.9,"h":29.905,"l":29.81,"n":1081,"o":29.83,"t":"2026-10-14T17:30:00Z","v":54206,"vw":29.855689},{"c":29.915,"h":29.92,"l":29.85,"n":991,"o":29.9,"t":"2026-10-14T17:45:00Z","v":31560,"vw":29.888194},{"c":29.96,"h":29.96,"l":29.85,"n":1122,"o":29.915,"t":"2026-10-14T18:00:00Z","v":44897,"vw":29.885776},{"c":29.85,"h":29.95,"l":29.83,"n":1394,"o":29.95,"t":"2026-10-14T18:15:00Z","v":73414,"vw":29.891215},{"c":29.89,"h":29.905,"l":29.825,"n":1948,"o":29.86,"t":"2026-10-14T18:30:00Z","v":255772,"vw":29.874613},{"c":29.94,"h":30.02,"l":29.86,"n":2060,"o":29.89,"t":"2026-10-14T18:45:00Z","v":188883,"vw":29.960943},{"c":29.855,"h":29.93,"l":29.83,"n":1213,"o":29.92,"t":"2026-10-14T19:00:00Z","v":51460,"vw":29.870278},{"c":29.97,"h":30.04,"l":29.86,"n":1386,"o":29.87,"t":"2026-10-14T19:15:00Z","v":61734,"vw":29.969308},{"c":29.885,"h":30.01,"l":29.83,"n":2059,"o":29.99,"t":"2026-10-14T19:30:00Z","v":113407,"vw":29.902781},{"c":29.91,"h":29.995,"l":29.77,"n":6533,"o":29.88,"t":"2026-10-14T19:45:00Z","v":451610,"vw":29.898717},{"c":29.85,"h":29.92,"l":29.85,"n":53,"o":29.92,"t":"2026-10-14T20:00:00Z","v":351333,"vw":29.919957},{"c":29.5599,"h":29.5599,"l":29.5599,"n":1,"o":29.5599,"t":"2026-10-14T23:45:00Z","v":100,"vw":29.5599},{"c":29.57,"h":29.57,"l":29.31,"n":2,"o":29.31,"t":"2026-10-15T08:00:00Z","v":208,"vw":29.445},{"c":29.4814,"h":29.4814,"l":29.4814,"n":1,"o":29.4814,"t":"2026-10-15T08:15:00Z","v":120,"vw":29.4814},{"c":29.57,"h":29.57,"l":29.57,"n":1,"o":29.57,"t":"2026-10-15T09:30:00Z","v":437,"vw":29.57},{"c":29.8,"h":29.95,"l":29.8,"n":22,"o":29.88,"t":"2026-10-15T11:15:00Z","v":1613,"vw":29.89258},{"c":29.5957,"h":29.5957,"l":29.5957,"n":1,"o":29.5957,"t":"2026-10-15T12:15:00Z","v":200,"vw":29.5957},{"c":29.72,"h":30.02,"l":29.72,"n":42,"o":30.02,"t":"2026-10-15T13:00:00Z","v":339,"vw":29.83583},{"c":30.4604,"h":30.4604,"l":30.4604,"n":10,"o":30.4604,"t":"2026-10-15T13:15:00Z","v":261,"vw":30.4604},{"c":30.34,"h":30.6,"l":29.62,"n":993,"o":29.75,"t":"2026-10-15T13:30:00Z","v":51238,"vw":30.040088},{"c":30.695,"h":30.695,"l":30.275,"n":1036,"o":30.28,"t":"2026-10-15T13:45:00Z","v":41394,"vw":30.415821},{"c":30.64,"h":30.8,"l":30.56,"n":1320,"o":30.695,"t":"2026-10-15T14:00:00Z","v":55425,"vw":30.678108},{"c":30.665,"h":30.72,"l":30.525,"n":1414,"o":30.65,"t":"2026-10-15T14:15:00Z","v":89765,"vw":30.64945},{"c":30.78,"h":30.795,"l":30.53,"n":1647,"o":30.66,"t":"2026-10-15T14:30:00Z","v":73028,"vw":30.669625},{"c":30.76,"h":30.88,"l":30.71,"n":1154,"o":30.78,"t":"2026-10-15T14:45:00Z","v":49438,"vw":30.796279},{"c":30.79,"h":30.83,"l":30.665,"n":1886,"o":30.78,"t":"2026-10-15T15:00:00Z","v":107330,"vw":30.731467},{"c":30.79,"h":30.84,"l":30.62,"n":1818,"o":30.77,"t":"2026-10-15T15:15:00Z","v":102482,"vw":30.695047},{"c":30.75,"h":30.775,"l":30.6,"n":1555,"o":30.765,"t":"2026-10-15T15:30:00Z","v":99670,"vw":30.696581},{"c":30.87,"h":30.885,"l":30.735,"n":1414,"o":30.74,"t":"2026-10-15T15:45:00Z","v":62045,"vw":30.789307},{"c":30.96,"h":30.975,"l":30.8,"n":1469,"o":30.88,"t":"2026-10-15T16:00:00Z","v":62521,"vw":30.88103},{"c":30.985,"h":30.99,"l":30.925,"n":1022,"o":30.96,"t":"2026-10-15T16:15:00Z","v":49598,"vw":30.959274},{"c":31.045,"h":31.05,"l":30.99,"n":1119,"o":30.99,"t":"2026-10-15T16:30:00Z","v":51368,"vw":31.017967},{"c":31.005,"h":31.04,"l":30.93,"n":1308,"o":31.04,"t":"2026-10-15T16:45:00Z","v":60633,"vw":30.989438},{"c":31.14,"h":31.16,"l":30.99,"n":1270,"o":31,"t":"2026-10-15T17:00:00Z","v":90740,"vw":31.07231},{"c":31.14,"h":31.155,"l":31.11,"n":1012,"o":31.14,"t":"2026-10-15T17:15:00Z","v":53216,"vw":31.13284},{"c":31.205,"h":31.255,"l":31.13,"n":1164,"o":31.155,"t":"2026-10-15T17:30:00Z","v":59935,"vw":31.189886},{"c":31.255,"h":31.3,"l":31.205,"n":1477,"o":31.21,"t":"2026-10-15T17:45:00Z","v":65694,"vw":31.26003},{"c":31.235,"h":31.285,"l":31.16,"n":1423,"o":31.255,"t":"2026-10-15T18:00:00Z","v":70210,"vw":31.214141},{"c":30.97,"h":31.235,"l":30.955,"n":1722,"o":31.235,"t":"2026-10-15T18:15:00Z","v":86166,"vw":31.095151},{"c":31.145,"h":31.21,"l":30.91,"n":2158,"o":30.97,"t":"2026-10-15T18:30:00Z","v":109518,"vw":31.098055},{"c":31.205,"h":31.215,"l":31.13,"n":1531,"o":31.145,"t":"2026-10-15T18:45:00Z","v":72944,"vw":31.157516},{"c":31.27,"h":31.34,"l":31.205,"n":1969,"o":31.205,"t":"2026-10-15T19:00:00Z","v":111803,"vw":31.277315},{"c":31.355,"h":31.355,"l":31.135,"n":2392,"o":31.27,"t":"2026-10-15T19:15:00Z","v":130750,"vw":31.231458},{"c":31.345,"h":31.375,"l":31.235,"n":3237,"o":31.355,"t":"2026-10-15T19:30:00Z","v":186540,"vw":31.293388},{"c":31.5,"h":31.54,"l":31.34,"n":10400,"o":31.345,"t":"2026-10-15T19:45:00Z","v":748494,"vw":31.464235},{"c":31.8,"h":31.8,"l":31.5,"n":60,"o":31.5,"t":"2026-10-15T20:00:00Z","v":384368,"vw":31.500322},{"c":31.4,"h":31.4,"l":31.4,"n":18,"o":31.4,"t":"2026-10-15T20:30:00Z","v":349,"vw":31.4},{"c":31.71,"h":31.71,"l":31.71,"n":3,"o":31.71,"t":"2026-10-16T11:15:00Z","v":152,"vw":31.71},{"c":31.7465,"h":31.7465,"l":31.7465,"n":1,"o":31.7465,"t":"2026-10-16T12:45:00Z","v":100,"vw":31.7465},{"c":31.85,"h":31.9,"l":31.76,"n":35,"o":31.76,"t":"2026-10-16T13:00:00Z","v":2525,"vw":31.848033},{"c":31.7,"h":31.85,"l":31.64,"n":143,"o":31.85,"t":"2026-10-16T13:15:00Z","v":10784,"vw":31.762447},{"c":31.93,"h":32.11,"l":31.69,"n":975,"o":31.97,"t":"2026-10-16T13:30:00Z","v":129560,"vw":31.91776},{"c":31.775,"h":31.97,"l":31.62,"n":1107,"o":31.96,"t":"2026-10-16T13:45:00Z","v":101725,"vw":31.734547},{"c":31.36,"h":31.79,"l":31.325,"n":1458,"o":31.775,"t":"2026-10-16T14:00:00Z","v":140318,"vw":31.673322},{"c":31.205,"h":31.49,"l":31.19,"n":1228,"o":31.39,"t":"2026-10-16T14:15:00Z","v":57820,"vw":31.394184},{"c":31.4,"h":31.435,"l":31.12,"n":1257,"o":31.21,"t":"2026-10-16T14:30:00Z","v":63266,"vw":31.290049},{"c":31.32,"h":31.52,"l":31.29,"n":1204,"o":31.4,"t":"2026-10-16T14:45:00Z","v":52202,"vw":31.425136},{"c":31.28,"h":31.36,"l":31.14,"n":1631,"o":31.32,"t":"2026-10-16T15:00:00Z","v":165081,"vw":31.248735},{"c":31.35,"h":31.36,"l":31.21,"n":1269,"o":31.28,"t":"2026-10-16T15:15:00Z","v":95960,"vw":31.28918},{"c":31.33,"h":31.39,"l":31.31,"n":835,"o":31.35,"t":"2026-10-16T15:30:00Z","v":56323,"vw":31.353188},{"c":31.29,"h":31.37,"l":31.2421,"n":1228,"o":31.34,"t":"2026-10-16T15:45:00Z","v":75666,"vw":31.313704},{"c":31.4,"h":31.4,"l":31.235,"n":1165,"o":31.29,"t":"2026-10-16T16:00:00Z","v":86970,"vw":31.33462},{"c":31.3,"h":31.4,"l":31.27,"n":752,"o":31.395,"t":"2026-10-16T16:15:00Z","v":35441,"vw":31.326979},{"c":31.21,"h":31.385,"l":31.165,"n":1071,"o":31.3,"t":"2026-10-16T16:30:00Z","v":55938,"vw":31.280825},{"c":31.22,"h":31.24,"l":31.135,"n":870,"o":31.22,"t":"2026-10-16T16:45:00Z","v":34909,"vw":31.190366},{"c":31.015,"h":31.23,"l":31.01,"n":856,"o":31.215,"t":"2026-10-16T17:00:00Z","v":40516,"vw":31.08656},{"c":30.98,"h":31.03,"l":30.905,"n":925,"o":31.03,"t":"2026-10-16T17:15:00Z","v":42744,"vw":30.97435},{"c":31.06,"h":31.15,"l":30.97,"n":846,"o":30.99,"t":"2026-10-16T17:30:00Z","v":39541,"vw":31.05252},{"c":30.99,"h":31.06,"l":30.98,"n":787,"o":31.05,"t":"2026-10-16T17:45:00Z","v":32750,"vw":31.017096},{"c":31.055,"h":31.055,"l":30.895,"n":1090,"o":31,"t":"2026-10-16T18:00:00Z","v":55415,"vw":30.970858},{"c":31.01,"h":31.09,"l":31.01,"n":1059,"o":31.06,"t":"2026-10-16T18:15:00Z","v":50982,"vw":31.047117},{"c":30.97,"h":31.02,"l":30.95,"n":926,"o":31.01,"t":"2026-10-16T18:30:00Z","v":51180,"vw":30.991915},{"c":31.1,"h":31.1,"l":30.92,"n":1281,"o":30.96,"t":"2026-10-16T18:45:00Z","v":108920,"vw":30.987049},{"c":31.08,"h":31.11,"l":31.02,"n":1752,"o":31.09,"t":"2026-10-16T19:00:00Z","v":91236,"vw":31.061389},{"c":30.96,"h":31.12,"l":30.915,"n":1789,"o":31.085,"t":"2026-10-16T19:15:00Z","v":93299,"vw":31.046068},{"c":30.6,"h":30.97,"l":30.59,"n":3500,"o":30.97,"t":"2026-10-16T19:30:00Z","v":230301,"vw":30.729698},{"c":30.97,"h":30.99,"l":30.59,"n":8959,"o":30.61,"t":"2026-10-16T19:45:00Z","v":721543,"vw":30.799597},{"c":30.97,"h":30.97,"l":30.97,"n":49,"o":30.97,"t":"2026-10-16T20:00:00Z","v":858275,"vw":30.97},{"c":31.1262,"h":31.1262,"l":31.1262,"n":1,"o":31.1262,"t":"2026-10-19T10:00:00Z","v":489,"vw":31.1262},{"c":31.1705,"h":31.1705,"l":31.14,"n":3,"o":31.14,"t":"2026-10-19T11:00:00Z","v":624,"vw":31.14883},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-10-19T11:15:00Z","v":170,"vw":31},{"c":31.11,"h":31.2,"l":30.95,"n":28,"o":31,"t":"2026-10-19T11:30:00Z","v":1985,"vw":31.077225},{"c":31,"h":31,"l":30.925,"n":29,"o":30.925,"t":"2026-10-19T12:30:00Z","v":3864,"vw":30.997959},{"c":30.82,"h":31.01,"l":30.82,"n":11,"o":31.01,"t":"2026-10-19T12:45:00Z","v":1746,"vw":30.975957},{"c":31.1,"h":31.15,"l":31,"n":67,"o":31.15,"t":"2026-10-19T13:00:00Z","v":4508,"vw":31.094045},{"c":31.05,"h":31.14,"l":30.8,"n":172,"o":31,"t":"2026-10-19T13:15:00Z","v":16269,"vw":30.977714},{"c":30.87,"h":31.2299,"l":30.8,"n":528,"o":30.8,"t":"2026-10-19T13:30:00Z","v":66551,"vw":30.886002},{"c":30.78,"h":30.9,"l":30.75,"n":500,"o":30.89,"t":"2026-10-19T13:45:00Z","v":24402,"vw":30.831881},{"c":30.71,"h":30.84,"l":30.59,"n":628,"o":30.75,"t":"2026-10-19T14:00:00Z","v":46014,"vw":30.717855},{"c":30.845,"h":30.85,"l":30.7,"n":705,"o":30.72,"t":"2026-10-19T14:15:00Z","v":39592,"vw":30.800241},{"c":30.82,"h":30.895,"l":30.77,"n":849,"o":30.87,"t":"2026-10-19T14:30:00Z","v":61170,"vw":30.805428},{"c":30.91,"h":30.93,"l":30.81,"n":529,"o":30.81,"t":"2026-10-19T14:45:00Z","v":23725,"vw":30.862273},{"c":31.05,"h":31.1166,"l":30.88,"n":1195,"o":30.895,"t":"2026-10-19T15:00:00Z","v":66170,"vw":30.968563},{"c":31.13,"h":31.14,"l":31.04,"n":632,"o":31.055,"t":"2026-10-19T15:15:00Z","v":24933,"vw":31.089004},{"c":31.145,"h":31.2,"l":31.11,"n":846,"o":31.12,"t":"2026-10-19T15:30:00Z","v":37840,"vw":31.161746},{"c":31.135,"h":31.18,"l":31.11,"n":653,"o":31.15,"t":"2026-10-19T15:45:00Z","v":25144,"vw":31.139736},{"c":31.14,"h":31.145,"l":31.05,"n":677,"o":31.13,"t":"2026-10-19T16:00:00Z","v":27972,"vw":31.096788},{"c":31.07,"h":31.13,"l":31.04,"n":517,"o":31.13,"t":"2026-10-19T16:15:00Z","v":23678,"vw":31.071036},{"c":31.055,"h":31.07,"l":30.99,"n":728,"o":31.05,"t":"2026-10-19T16:30:00Z","v":33629,"vw":31.01439},{"c":31.06,"h":31.06,"l":30.995,"n":639,"o":31.055,"t":"2026-10-19T16:45:00Z","v":30620,"vw":31.027735},{"c":31.08,"h":31.08,"l":31.035,"n":686,"o":31.055,"t":"2026-10-19T17:00:00Z","v":37008,"vw":31.056419},{"c":31.19,"h":31.195,"l":31.08,"n":735,"o":31.08,"t":"2026-10-19T17:15:00Z","v":38150,"vw":31.134012},{"c":31.2399,"h":31.2399,"l":31.165,"n":731,"o":31.19,"t":"2026-10-19T17:30:00Z","v":32517,"vw":31.197185},{"c":31.3,"h":31.305,"l":31.225,"n":811,"o":31.225,"t":"2026-10-19T17:45:00Z","v":31773,"vw":31.259322},{"c":31.22,"h":31.33,"l":31.185,"n":811,"o":31.2901,"t":"2026-10-19T18:00:00Z","v":35688,"vw":31.283666},{"c":31.22,"h":31.275,"l":31.22,"n":676,"o":31.22,"t":"2026-10-19T18:15:00Z","v":26345,"vw":31.255686},{"c":31.26,"h":31.27,"l":31.16,"n":821,"o":31.22,"t":"2026-10-19T18:30:00Z","v":36046,"vw":31.227577},{"c":31.3,"h":31.345,"l":31.24,"n":1165,"o":31.28,"t":"2026-10-19T18:45:00Z","v":64020,"vw":31.286735},{"c":31.33,"h":31.36,"l":31.27,"n":1025,"o":31.3,"t":"2026-10-19T19:00:00Z","v":59531,"vw":31.305182},{"c":31.32,"h":31.4,"l":31.3,"n":1452,"o":31.33,"t":"2026-10-19T19:15:00Z","v":103303,"vw":31.341659},{"c":31.48,"h":31.505,"l":31.325,"n":2018,"o":31.33,"t":"2026-10-19T19:30:00Z","v":154163,"vw":31.454326},{"c":31.46,"h":31.57,"l":31.37,"n":5487,"o":31.48,"t":"2026-10-19T19:45:00Z","v":468792,"vw":31.44241},{"c":31.45,"h":31.45,"l":31.44,"n":65,"o":31.45,"t":"2026-10-19T20:00:00Z","v":372771,"vw":31.449967},{"c":31.91,"h":31.91,"l":31.62,"n":15,"o":31.62,"t":"2026-10-19T22:45:00Z","v":1162,"vw":31.708844},{"c":31.98,"h":31.98,"l":31.93,"n":2,"o":31.93,"t":"2026-10-19T23:30:00Z","v":300,"vw":31.963333},{"c":31.35,"h":31.46,"l":31.35,"n":3,"o":31.35,"t":"2026-10-20T10:45:00Z","v":794,"vw":31.418438},{"c":31.32,"h":31.35,"l":31.32,"n":2,"o":31.35,"t":"2026-10-20T11:00:00Z","v":252,"vw":31.331905},{"c":31.45,"h":31.45,"l":31.45,"n":1,"o":31.45,"t":"2026-10-20T12:00:00Z","v":100,"vw":31.45},{"c":31.69,"h":31.69,"l":31.55,"n":33,"o":31.55,"t":"2026-10-20T12:15:00Z","v":924,"vw":31.654646},{"c":31.85,"h":32,"l":31.85,"n":31,"o":31.96,"t":"2026-10-20T12:45:00Z","v":2870,"vw":31.979726},{"c":31.77,"h":31.77,"l":31.77,"n":15,"o":31.77,"t":"2026-10-20T13:15:00Z","v":501,"vw":31.77},{"c":32.49,"h":32.8,"l":31.82,"n":2310,"o":31.96,"t":"2026-10-20T13:30:00Z","v":277159,"vw":32.403207},{"c":33.315,"h":33.35,"l":32.4,"n":2076,"o":32.52,"t":"2026-10-20T13:45:00Z","v":136518,"vw":32.948983},{"c":33.24,"h":33.49,"l":32.98,"n":2805,"o":33.315,"t":"2026-10-20T14:00:00Z","v":248126,"vw":33.191731},{"c":33.39,"h":33.53,"l":33.21,"n":2322,"o":33.21,"t":"2026-10-20T14:15:00Z","v":135121,"vw":33.372972},{"c":33.49,"h":33.54,"l":33.255,"n":2640,"o":33.36,"t":"2026-10-20T14:30:00Z","v":168658,"vw":33.360829},{"c":33.77,"h":33.86,"l":33.38,"n":2022,"o":33.49,"t":"2026-10-20T14:45:00Z","v":134893,"vw":33.584036},{"c":33.895,"h":33.895,"l":33.605,"n":1705,"o":33.76,"t":"2026-10-20T15:00:00Z","v":86725,"vw":33.701127},{"c":33.96,"h":34.1,"l":33.91,"n":2319,"o":33.92,"t":"2026-10-20T15:15:00Z","v":128329,"vw":33.986732},{"c":33.82,"h":33.96,"l":33.68,"n":1654,"o":33.96,"t":"2026-10-20T15:30:00Z","v":89323,"vw":33.794022},{"c":33.82,"h":34.08,"l":33.705,"n":2075,"o":33.83,"t":"2026-10-20T15:45:00Z","v":139589,"vw":33.93219},{"c":33.865,"h":34,"l":33.56,"n":2413,"o":33.82,"t":"2026-10-20T16:00:00Z","v":261371,"vw":33.808999},{"c":33.855,"h":33.87,"l":33.59,"n":1536,"o":33.865,"t":"2026-10-20T16:15:00Z","v":99916,"vw":33.724067},{"c":33.82,"h":33.925,"l":33.76,"n":1058,"o":33.86,"t":"2026-10-20T16:30:00Z","v":51076,"vw":33.829388},{"c":33.61,"h":33.81,"l":33.6001,"n":913,"o":33.81,"t":"2026-10-20T16:45:00Z","v":52554,"vw":33.699189},{"c":33.67,"h":33.7,"l":33.6,"n":1290,"o":33.615,"t":"2026-10-20T17:00:00Z","v":63870,"vw":33.624379},{"c":33.8,"h":33.8,"l":33.675,"n":946,"o":33.675,"t":"2026-10-20T17:15:00Z","v":43780,"vw":33.756191},{"c":33.8,"h":33.88,"l":33.7497,"n":1037,"o":33.795,"t":"2026-10-20T17:30:00Z","v":51917,"vw":33.824132},{"c":33.73,"h":33.84,"l":33.72,"n":1169,"o":33.805,"t":"2026-10-20T17:45:00Z","v":57397,"vw":33.77572},{"c":33.71,"h":33.875,"l":33.62,"n":1987,"o":33.75,"t":"2026-10-20T18:00:00Z","v":190990,"vw":33.702706},{"c":33.7,"h":33.75,"l":33.68,"n":1038,"o":33.71,"t":"2026-10-20T18:15:00Z","v":43114,"vw":33.70927},{"c":33.61,"h":33.745,"l":33.575,"n":1704,"o":33.71,"t":"2026-10-20T18:30:00Z","v":109639,"vw":33.620116},{"c":33.675,"h":33.7,"l":33.58,"n":1429,"o":33.61,"t":"2026-10-20T18:45:00Z","v":66076,"vw":33.623803},{"c":33.48,"h":33.72,"l":33.48,"n":1755,"o":33.67,"t":"2026-10-20T19:00:00Z","v":139340,"vw":33.604614},{"c":33.51,"h":33.61,"l":33.48,"n":2363,"o":33.48,"t":"2026-10-20T19:15:00Z","v":159371,"vw":33.548169},{"c":33.6,"h":33.62,"l":33.422,"n":2775,"o":33.51,"t":"2026-10-20T19:30:00Z","v":172416,"vw":33.515026},{"c":33.33,"h":33.59,"l":33.33,"n":8920,"o":33.59,"t":"2026-10-20T19:45:00Z","v":666622,"vw":33.411356},{"c":33.35,"h":33.35,"l":33.35,"n":41,"o":33.35,"t":"2026-10-20T20:00:00Z","v":574699,"vw":33.35},{"c":33.35,"h":33.35,"l":33.35,"n":2,"o":33.35,"t":"2026-10-20T21:00:00Z","v":102,"vw":33.35},{"c":33.25,"h":33.25,"l":33.25,"n":11,"o":33.25,"t":"2026-10-21T08:00:00Z","v":191,"vw":33.25},{"c":33.26,"h":33.26,"l":33.26,"n":12,"o":33.26,"t":"2026-10-21T08:15:00Z","v":1026,"vw":33.26},{"c":33.21,"h":33.21,"l":33.21,"n":2,"o":33.21,"t":"2026-10-21T08:30:00Z","v":250,"vw":33.21},{"c":33.06,"h":33.06,"l":33.06,"n":1,"o":33.06,"t":"2026-10-21T08:45:00Z","v":246,"vw":33.06},{"c":33.5,"h":33.5,"l":33.5,"n":2,"o":33.5,"t":"2026-10-21T13:00:00Z","v":350,"vw":33.5},{"c":33.76,"h":33.83,"l":33.04,"n":1007,"o":33.04,"t":"2026-10-21T13:30:00Z","v":83838,"vw":33.372339},{"c":33.46,"h":33.83,"l":33.4,"n":1242,"o":33.75,"t":"2026-10-21T13:45:00Z","v":71490,"vw":33.654578},{"c":33.54,"h":33.54,"l":33.175,"n":1204,"o":33.46,"t":"2026-10-21T14:00:00Z","v":77993,"vw":33.360026},{"c":33.61,"h":33.7,"l":33.53,"n":813,"o":33.545,"t":"2026-10-21T14:15:00Z","v":40767,"vw":33.604581},{"c":33.75,"h":33.7899,"l":33.59,"n":757,"o":33.6,"t":"2026-10-21T14:30:00Z","v":46624,"vw":33.709103},{"c":33.75,"h":33.82,"l":33.73,"n":914,"o":33.755,"t":"2026-10-21T14:45:00Z","v":42362,"vw":33.769943},{"c":33.695,"h":33.77,"l":33.64,"n":1137,"o":33.72,"t":"2026-10-21T15:00:00Z","v":70741,"vw":33.680206},{"c":33.775,"h":33.82,"l":33.68,"n":1060,"o":33.7,"t":"2026-10-21T15:15:00Z","v":55391,"vw":33.748165},{"c":33.905,"h":33.94,"l":33.685,"n":1106,"o":33.775,"t":"2026-10-21T15:30:00Z","v":52764,"vw":33.789156},{"c":33.755,"h":33.92,"l":33.74,"n":894,"o":33.9075,"t":"2026-10-21T15:45:00Z","v":44054,"vw":33.840255},{"c":33.8,"h":33.815,"l":33.715,"n":852,"o":33.755,"t":"2026-10-21T16:00:00Z","v":38075,"vw":33.760258},{"c":33.775,"h":33.825,"l":33.77,"n":690,"o":33.795,"t":"2026-10-21T16:15:00Z","v":29603,"vw":33.792536},{"c":33.895,"h":33.925,"l":33.775,"n":1014,"o":33.78,"t":"2026-10-21T16:30:00Z","v":44765,"vw":33.873805},{"c":34.02,"h":34.06,"l":33.88,"n":1138,"o":33.89,"t":"2026-10-21T16:45:00Z","v":62186,"vw":33.976986},{"c":33.97,"h":34.045,"l":33.96,"n":919,"o":34.02,"t":"2026-10-21T17:00:00Z","v":48757,"vw":33.997083},{"c":33.91,"h":34,"l":33.905,"n":926,"o":33.97,"t":"2026-10-21T17:15:00Z","v":54805,"vw":33.953718},{"c":34.03,"h":34.075,"l":33.91,"n":1010,"o":33.91,"t":"2026-10-21T17:30:00Z","v":56036,"vw":34.012346},{"c":34.145,"h":34.145,"l":34,"n":995,"o":34.03,"t":"2026-10-21T17:45:00Z","v":58005,"vw":34.062121},{"c":34.155,"h":34.275,"l":34.12,"n":1361,"o":34.13,"t":"2026-10-21T18:00:00Z","v":80291,"vw":34.196474},{"c":34.145,"h":34.175,"l":34.1,"n":1156,"o":34.155,"t":"2026-10-21T18:15:00Z","v":67094,"vw":34.143167},{"c":34.1,"h":34.17,"l":34.05,"n":1285,"o":34.135,"t":"2026-10-21T18:30:00Z","v":85962,"vw":34.122922},{"c":33.9,"h":34.1,"l":33.88,"n":1440,"o":34.0914,"t":"2026-10-21T18:45:00Z","v":94656,"vw":34.003206},{"c":33.645,"h":33.91,"l":33.645,"n":2068,"o":33.9,"t":"2026-10-21T19:00:00Z","v":152530,"vw":33.818587},{"c":33.77,"h":33.795,"l":33.6,"n":1759,"o":33.64,"t":"2026-10-21T19:15:00Z","v":110737,"vw":33.724292},{"c":33.8,"h":33.875,"l":33.75,"n":2161,"o":33.77,"t":"2026-10-21T19:30:00Z","v":140416,"vw":33.811149},{"c":33.58,"h":33.835,"l":33.57,"n":5668,"o":33.79,"t":"2026-10-21T19:45:00Z","v":462165,"vw":33.683529},{"c":33.58,"h":33.58,"l":33.58,"n":58,"o":33.58,"t":"2026-10-21T20:00:00Z","v":358045,"vw":33.58},{"c":33.62,"h":33.62,"l":33.62,"n":4,"o":33.62,"t":"2026-10-21T21:45:00Z","v":104,"vw":33.62},{"c":33.69,"h":33.69,"l":33.69,"n":1,"o":33.69,"t":"2026-10-21T22:30:00Z","v":199,"vw":33.69},{"c":33.9,"h":33.9,"l":33.9,"n":1,"o":33.9,"t":"2026-10-21T23:15:00Z","v":300,"vw":33.9},{"c":33.69,"h":33.69,"l":33.69,"n":1,"o":33.69,"t":"2026-10-21T23:30:00Z","v":240,"vw":33.69},{"c":33.53,"h":33.53,"l":33.53,"n":1,"o":33.53,"t":"2026-10-22T08:15:00Z","v":100,"vw":33.53},{"c":33.5,"h":33.5,"l":33.5,"n":2,"o":33.5,"t":"2026-10-22T08:30:00Z","v":422,"vw":33.5}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3977625045184613,"strike":50.04068173602798,"iv":0.9930628199778718,"gamma":0.018725931109801554,"theta":-0.028668490177384397,"vega":0.016530389458178307,"rho":0.0023850529440260044,"breakevenPct":50.56252012103415},{"delta":0.15,"premium":0.6153184165232358,"strike":45.70567986230637,"iv":0.9296091222030981,"gamma":0.02634991394148021,"theta":-0.03563855421686747,"vega":0.021906368330464717,"rho":0.003546334047707566,"breakevenPct":38.2716366532227},{"delta":0.2,"premium":0.8513513513513513,"strike":43.108108108108105,"iv":0.9069216216216216,"gamma":0.03264054054054054,"theta":-0.04182702702702703,"vega":0.026400000000000003,"rho":0.004693168169360968,"breakevenPct":31.22226704316256},{"delta":0.25,"premium":1.123025435073628,"strike":41.18808567603748,"iv":0.894215796519411,"gamma":0.037353547523427046,"theta":-0.046735742971887546,"vega":0.02981887550200803,"rho":0.005810631504864513,"breakevenPct":26.301824212271974},{"delta":0.3,"premium":1.4195652173913045,"strike":39.60597826086956,"iv":0.8921114130434782,"gamma":0.04107228260869565,"theta":-0.051229891304347824,"vega":0.03269891304347826,"rho":0.006909283416306142,"breakevenPct":22.46430889033096},{"delta":0.35,"premium":1.7456521739130433,"strike":38.247282608695656,"iv":0.8904266304347825,"gamma":0.043735326086956516,"theta":-0.05443641304347826,"vega":0.03476413043478261,"rho":0.007985401331316625,"breakevenPct":19.38189487345879},{"delta":0.4,"premium":2.1015927977839337,"strike":36.98060941828255,"iv":0.8903102493074792,"gamma":0.04563628808864266,"theta":-0.05686481994459834,"vega":0.036253185595567866,"rho":0.009038654202219523,"breakevenPct":16.66329019721337},{"delta":0.45,"premium":2.494021237303786,"strike":35.8264081255771,"iv":0.8921108033240996,"gamma":0.046605817174515236,"theta":-0.05834219759926131,"vega":0.037038042474607576,"rho":0.010063960908102038,"breakevenPct":14.389341381733983},{"delta":0.5,"premium":2.9062553740326744,"strike":34.69475494411006,"iv":0.8923621668099742,"gamma":0.047165692175408426,"theta":-0.05914359415305245,"vega":0.03745348237317283,"rho":0.011074321430381765,"breakevenPct":12.241821845202189},{"delta":0.55,"premium":3.3684221840068798,"strike":33.61994840928633,"iv":0.8887078245915735,"gamma":0.04669277730008598,"theta":-0.05824075666380051,"vega":0.03693757523645744,"rho":0.01204700072921221,"breakevenPct":10.413046547143901},{"delta":0.6,"premium":3.8305889939810838,"strike":32.545141874462594,"iv":0.8850534823731728,"gamma":0.04621986242476354,"theta":-0.05733791917454858,"vega":0.036421668099742045,"rho":0.013019680028042652,"breakevenPct":8.584271249085617},{"delta":0.65,"premium":4.546727272727273,"strike":31.411363636363635,"iv":0.9105482727272728,"gamma":0.042759909090909085,"theta":-0.05603718181818181,"vega":0.034571090909090905,"rho":0.013797039972353596,"breakevenPct":7.33758480325645},{"delta":0.7,"premium":5.274,"strike":30.275,"iv":0.937321,"gamma":0.039169,"theta":-0.054719,"vega":0.032662,"rho":0.014565836855192912,"breakevenPct":6.116417910447769},{"delta":0.75,"premium":6.282485549132948,"strike":28.904624277456648,"iv":0.9806922543352602,"gamma":0.03422520231213873,"theta":-0.05207780346820809,"vega":0.029702543352601155,"rho":0.015113357775704035,"breakevenPct":5.03614873608835},{"delta":0.8,"premium":7.3930930930930945,"strike":27.447447447447445,"iv":1.0296585585585587,"gamma":0.02882762762762762,"theta":-0.04893393393393392,"vega":0.026373873873873868,"rho":0.015580415232045645,"breakevenPct":4.001613553852362},{"delta":0.85,"premium":8.932132132132132,"strike":25.57057057057057,"iv":1.0888927927927927,"gamma":0.02267147147147147,"theta":-0.043003003003003,"vega":0.021869369369369368,"rho":0.015706625896346655,"breakevenPct":2.9931423961274684},{"delta":0.9,"premium":10.524250579015286,"strike":23.628962708517943,"iv":1.0902691042770625,"gamma":0.01668331278064966,"theta":-0.03292438611020758,"vega":0.016370763462609517,"rho":0.01581994852652773,"breakevenPct":1.9498904105469577}],"put":[{"delta":0.1,"premium":0.45359394703656997,"strike":25.018915510718788,"iv":0.9069145018915511,"gamma":0.020479445145018916,"theta":-0.025490037831021436,"vega":0.01656204287515763,"rho":-0.0031862465713747125,"breakevenPct":26.67068189945606},{"delta":0.15,"premium":0.7530895334174021,"strike":26.595208070617907,"iv":0.8997896595208071,"gamma":0.027099873896595208,"theta":-0.03299319041614123,"vega":0.021732282471626733,"rho":-0.004804903695463801,"breakevenPct":22.85934765014775},{"delta":0.2,"premium":1.0577102803738319,"strike":28.052959501557634,"iv":0.8833358255451714,"gamma":0.033377258566978193,"theta":-0.03889252336448598,"vega":0.02620404984423676,"rho":-0.006424133516884288,"breakevenPct":19.417166503928954},{"delta":0.25,"premium":1.3692367601246103,"strike":29.35098650051921,"iv":0.8543119418483904,"gamma":0.039192419522326064,"theta":-0.04263084112149532,"vega":0.029734683281412252,"rho":-0.008044135000906234,"breakevenPct":16.472388834642985},{"delta":0.3,"premium":1.764015459723352,"strike":30.508543531326282,"iv":0.8462483319772173,"gamma":0.04307640358014646,"theta":-0.04622904800650935,"vega":0.03249674532139951,"rho":-0.009723672172078179,"breakevenPct":14.19543859223006},{"delta":0.35,"premium":2.242046379170057,"strike":31.525630593978843,"iv":0.8591449959316517,"gamma":0.04502921074043938,"theta":-0.04968714401952807,"vega":0.034490235964198535,"rho":-0.01146274503040012,"breakevenPct":12.586315776690183},{"delta":0.4,"premium":2.72116935483871,"strike":32.54233870967742,"iv":0.8708970967741936,"gamma":0.046960967741935485,"theta":-0.052981370967741935,"vega":0.03642032258064516,"rho":-0.0132026027016104,"breakevenPct":10.981584015406833},{"delta":0.45,"premium":3.225201612903226,"strike":33.55040322580645,"iv":0.8565422580645161,"gamma":0.04841258064516129,"theta":-0.05253782258064516,"vega":0.0369041935483871,"rho":-0.014960361581083223,"breakevenPct":9.477010110736636},{"delta":0.5,"premium":3.7292338709677413,"strike":34.55846774193548,"iv":0.8421874193548387,"gamma":0.0498641935483871,"theta":-0.05209427419354839,"vega":0.037388064516129034,"rho":-0.016718120460556048,"breakevenPct":7.97243620606644},{"delta":0.55,"premium":4.352124891587164,"strike":35.60928013876843,"iv":0.8347301821335645,"gamma":0.049841977450130096,"theta":-0.05092515177797051,"vega":0.037063833477883786,"rho":-0.018568478457764517,"breakevenPct":6.69505896363801},{"delta":0.6,"premium":5.06764960971379,"strike":36.693408499566345,"iv":0.8326486556808326,"gamma":0.048671118820468345,"theta":-0.04919054640069384,"vega":0.03610980052038162,"rho":-0.02049100445064596,"breakevenPct":5.594749582529678},{"delta":0.65,"premium":5.8695464362850975,"strike":37.84557235421166,"iv":0.8330352051835853,"gamma":0.046915334773218145,"theta":-0.04709827213822894,"vega":0.034819438444924404,"rho":-0.022482141294965615,"breakevenPct":4.5491763643983125},{"delta":0.7,"premium":6.922462203023757,"strike":39.19546436285097,"iv":0.8405946004319654,"gamma":0.043459611231101515,"theta":-0.043966522678185745,"vega":0.032551619870410366,"rho":-0.024672678426277538,"breakevenPct":3.662680119918761},{"delta":0.75,"premium":8.117871485943775,"strike":40.6760374832664,"iv":0.8469388219544846,"gamma":0.039480053547523423,"theta":-0.04001780455153949,"vega":0.029820883534136547,"rho":-0.026978582227159,"breakevenPct":2.811444784111563},{"delta":0.8,"premium":9.523493975903616,"strike":42.34939759036145,"iv":0.8514903614457832,"gamma":0.034727710843373484,"theta":-0.03486385542168674,"vega":0.026407228915662648,"rho":-0.029454680421761848,"breakevenPct":2.012228016543782},{"delta":0.85,"premium":10.701578354002255,"strike":43.78241262683202,"iv":0.8080927846674183,"gamma":0.029734611048478014,"theta":-0.026243855693348368,"vega":0.021637204058624578,"rho":-0.03174977715512459,"breakevenPct":1.251240976627575},{"delta":0.9,"premium":12.282857142857145,"strike":45.60714285714286,"iv":0.7756557142857143,"gamma":0.023942857142857137,"theta":-0.017504285714285712,"vega":0.016549999999999995,"rho":-0.03437091331451144,"breakevenPct":0.5245202558635467}]},"raw":{"call":[{"delta":0.1,"premium":0.3977625045184613,"strike":50.04068173602798,"iv":0.9930628199778718,"gamma":0.018725931109801554,"theta":-0.028668490177384397,"vega":0.016530389458178307,"rho":0.0023850529440260044,"breakevenPct":50.56252012103415},{"delta":0.15,"premium":0.6153184165232358,"strike":45.70567986230637,"iv":0.9296091222030981,"gamma":0.02634991394148021,"theta":-0.03563855421686747,"vega":0.021906368330464717,"rho":0.003546334047707566,"breakevenPct":38.2716366532227},{"delta":0.2,"premium":0.8513513513513513,"strike":43.108108108108105,"iv":0.9069216216216216,"gamma":0.03264054054054054,"theta":-0.04182702702702703,"vega":0.026400000000000003,"rho":0.004693168169360968,"breakevenPct":31.22226704316256},{"delta":0.25,"premium":1.123025435073628,"strike":41.18808567603748,"iv":0.894215796519411,"gamma":0.037353547523427046,"theta":-0.046735742971887546,"vega":0.02981887550200803,"rho":0.005810631504864513,"breakevenPct":26.301824212271974},{"delta":0.3,"premium":1.4195652173913045,"strike":39.60597826086956,"iv":0.8921114130434782,"gamma":0.04107228260869565,"theta":-0.051229891304347824,"vega":0.03269891304347826,"rho":0.006909283416306142,"breakevenPct":22.46430889033096},{"delta":0.35,"premium":1.7456521739130433,"strike":38.247282608695656,"iv":0.8904266304347825,"gamma":0.043735326086956516,"theta":-0.05443641304347826,"vega":0.03476413043478261,"rho":0.007985401331316625,"breakevenPct":19.38189487345879},{"delta":0.4,"premium":2.1015927977839337,"strike":36.98060941828255,"iv":0.8903102493074792,"gamma":0.04563628808864266,"theta":-0.05686481994459834,"vega":0.036253185595567866,"rho":0.009038654202219523,"breakevenPct":16.66329019721337},{"delta":0.45,"premium":2.494021237303786,"strike":35.8264081255771,"iv":0.8921108033240996,"gamma":0.046605817174515236,"theta":-0.05834219759926131,"vega":0.037038042474607576,"rho":0.010063960908102038,"breakevenPct":14.389341381733983},{"delta":0.5,"premium":2.9062553740326744,"strike":34.69475494411006,"iv":0.8923621668099742,"gamma":0.047165692175408426,"theta":-0.05914359415305245,"vega":0.03745348237317283,"rho":0.011074321430381765,"breakevenPct":12.241821845202189},{"delta":0.55,"premium":3.3684221840068798,"strike":33.61994840928633,"iv":0.8887078245915735,"gamma":0.04669277730008598,"theta":-0.05824075666380051,"vega":0.03693757523645744,"rho":0.01204700072921221,"breakevenPct":10.413046547143901},{"delta":0.6,"premium":3.8305889939810838,"strike":32.545141874462594,"iv":0.8850534823731728,"gamma":0.04621986242476354,"theta":-0.05733791917454858,"vega":0.036421668099742045,"rho":0.013019680028042652,"breakevenPct":8.584271249085617},{"delta":0.65,"premium":4.546727272727273,"strike":31.411363636363635,"iv":0.9105482727272728,"gamma":0.042759909090909085,"theta":-0.05603718181818181,"vega":0.034571090909090905,"rho":0.013797039972353596,"breakevenPct":7.33758480325645},{"delta":0.7,"premium":5.274,"strike":30.275,"iv":0.937321,"gamma":0.039169,"theta":-0.054719,"vega":0.032662,"rho":0.014565836855192912,"breakevenPct":6.116417910447769},{"delta":0.75,"premium":6.282485549132948,"strike":28.904624277456648,"iv":0.9806922543352602,"gamma":0.03422520231213873,"theta":-0.05207780346820809,"vega":0.029702543352601155,"rho":0.015113357775704035,"breakevenPct":5.03614873608835},{"delta":0.8,"premium":7.3930930930930945,"strike":27.447447447447445,"iv":1.0296585585585587,"gamma":0.02882762762762762,"theta":-0.04893393393393392,"vega":0.026373873873873868,"rho":0.015580415232045645,"breakevenPct":4.001613553852362},{"delta":0.85,"premium":8.932132132132132,"strike":25.57057057057057,"iv":1.0888927927927927,"gamma":0.02267147147147147,"theta":-0.043003003003003,"vega":0.021869369369369368,"rho":0.015706625896346655,"breakevenPct":2.9931423961274684},{"delta":0.9,"premium":10.524250579015286,"strike":23.628962708517943,"iv":1.0902691042770625,"gamma":0.01668331278064966,"theta":-0.03292438611020758,"vega":0.016370763462609517,"rho":0.01581994852652773,"breakevenPct":1.9498904105469577}],"put":[{"delta":0.1,"premium":0.45359394703656997,"strike":25.018915510718788,"iv":0.9069145018915511,"gamma":0.020479445145018916,"theta":-0.025490037831021436,"vega":0.01656204287515763,"rho":-0.0031862465713747125,"breakevenPct":26.67068189945606},{"delta":0.15,"premium":0.7530895334174021,"strike":26.595208070617907,"iv":0.8997896595208071,"gamma":0.027099873896595208,"theta":-0.03299319041614123,"vega":0.021732282471626733,"rho":-0.004804903695463801,"breakevenPct":22.85934765014775},{"delta":0.2,"premium":1.0577102803738319,"strike":28.052959501557634,"iv":0.8833358255451714,"gamma":0.033377258566978193,"theta":-0.03889252336448598,"vega":0.02620404984423676,"rho":-0.006424133516884288,"breakevenPct":19.417166503928954},{"delta":0.25,"premium":1.3692367601246103,"strike":29.35098650051921,"iv":0.8543119418483904,"gamma":0.039192419522326064,"theta":-0.04263084112149532,"vega":0.029734683281412252,"rho":-0.008044135000906234,"breakevenPct":16.472388834642985},{"delta":0.3,"premium":1.764015459723352,"strike":30.508543531326282,"iv":0.8462483319772173,"gamma":0.04307640358014646,"theta":-0.04622904800650935,"vega":0.03249674532139951,"rho":-0.009723672172078179,"breakevenPct":14.19543859223006},{"delta":0.35,"premium":2.242046379170057,"strike":31.525630593978843,"iv":0.8591449959316517,"gamma":0.04502921074043938,"theta":-0.04968714401952807,"vega":0.034490235964198535,"rho":-0.01146274503040012,"breakevenPct":12.586315776690183},{"delta":0.4,"premium":2.72116935483871,"strike":32.54233870967742,"iv":0.8708970967741936,"gamma":0.046960967741935485,"theta":-0.052981370967741935,"vega":0.03642032258064516,"rho":-0.0132026027016104,"breakevenPct":10.981584015406833},{"delta":0.45,"premium":3.225201612903226,"strike":33.55040322580645,"iv":0.8565422580645161,"gamma":0.04841258064516129,"theta":-0.05253782258064516,"vega":0.0369041935483871,"rho":-0.014960361581083223,"breakevenPct":9.477010110736636},{"delta":0.5,"premium":3.7292338709677413,"strike":34.55846774193548,"iv":0.8421874193548387,"gamma":0.0498641935483871,"theta":-0.05209427419354839,"vega":0.037388064516129034,"rho":-0.016718120460556048,"breakevenPct":7.97243620606644},{"delta":0.55,"premium":4.352124891587164,"strike":35.60928013876843,"iv":0.8347301821335645,"gamma":0.049841977450130096,"theta":-0.05092515177797051,"vega":0.037063833477883786,"rho":-0.018568478457764517,"breakevenPct":6.69505896363801},{"delta":0.6,"premium":5.06764960971379,"strike":36.693408499566345,"iv":0.8326486556808326,"gamma":0.048671118820468345,"theta":-0.04919054640069384,"vega":0.03610980052038162,"rho":-0.02049100445064596,"breakevenPct":5.594749582529678},{"delta":0.65,"premium":5.8695464362850975,"strike":37.84557235421166,"iv":0.8330352051835853,"gamma":0.046915334773218145,"theta":-0.04709827213822894,"vega":0.034819438444924404,"rho":-0.022482141294965615,"breakevenPct":4.5491763643983125},{"delta":0.7,"premium":6.922462203023757,"strike":39.19546436285097,"iv":0.8405946004319654,"gamma":0.043459611231101515,"theta":-0.043966522678185745,"vega":0.032551619870410366,"rho":-0.024672678426277538,"breakevenPct":3.662680119918761},{"delta":0.75,"premium":8.117871485943775,"strike":40.6760374832664,"iv":0.8469388219544846,"gamma":0.039480053547523423,"theta":-0.04001780455153949,"vega":0.029820883534136547,"rho":-0.026978582227159,"breakevenPct":2.811444784111563},{"delta":0.8,"premium":9.523493975903616,"strike":42.34939759036145,"iv":0.8514903614457832,"gamma":0.034727710843373484,"theta":-0.03486385542168674,"vega":0.026407228915662648,"rho":-0.029454680421761848,"breakevenPct":2.012228016543782},{"delta":0.85,"premium":10.701578354002255,"strike":43.78241262683202,"iv":0.8080927846674183,"gamma":0.029734611048478014,"theta":-0.026243855693348368,"vega":0.021637204058624578,"rho":-0.03174977715512459,"breakevenPct":1.251240976627575},{"delta":0.9,"premium":12.282857142857145,"strike":45.60714285714286,"iv":0.7756557142857143,"gamma":0.023942857142857137,"theta":-0.017504285714285712,"vega":0.016549999999999995,"rho":-0.03437091331451144,"breakevenPct":0.5245202558635467}]}},"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"}}