{"symbol":"ETHB","url":"https://intraalpha.com/companies/ETHB","capturedAt":"2026-10-23T00:20:36.389Z","state":"ready","quote":{"symbol":"ETHB","last_price":30.6,"prev_close":32.1,"regular_close":30.66,"change":-1.5,"change_pct":-4.6729,"regular_change":-1.44,"regular_change_pct":-4.486,"extended_change":-0.06,"extended_change_pct":-0.1957,"bid":30.6,"ask":32.91,"bid_size":500,"ask_size":300,"volume":263213,"vwap":30.748245,"open":30.89,"high":31.05,"low":30.375,"close":30.66,"trade_count":1912,"last_trade_at":"2026-10-22T20:49:13.310970999Z","last_quote_at":"2026-10-22T23:59:59.981553899Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:33.469321962-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1200000000,"net_expense_ratio":0.0025,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2026-02-18","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:20:35.942730+00:00"},"optionObservedAt":"2026-10-22T19:59:50.448Z","bars":[{"c":31.67,"h":31.67,"l":31.67,"n":1,"o":31.67,"t":"2026-10-16T08:00:00Z","v":400,"vw":31.67},{"c":32.06,"h":32.06,"l":32.06,"n":1,"o":32.06,"t":"2026-10-16T11:15:00Z","v":100,"vw":32.06},{"c":31.81,"h":31.81,"l":31.81,"n":1,"o":31.81,"t":"2026-10-16T12:55:00Z","v":313,"vw":31.81},{"c":31.601,"h":31.601,"l":31.601,"n":1,"o":31.601,"t":"2026-10-16T13:00:00Z","v":251,"vw":31.601},{"c":31.68,"h":31.68,"l":31.67,"n":4,"o":31.67,"t":"2026-10-16T13:20:00Z","v":275,"vw":31.675},{"c":31.65,"h":31.65,"l":31.65,"n":4,"o":31.65,"t":"2026-10-16T13:25:00Z","v":600,"vw":31.65},{"c":31.555,"h":31.67,"l":31.55,"n":50,"o":31.65,"t":"2026-10-16T13:30:00Z","v":4049,"vw":31.599809},{"c":31.63,"h":31.63,"l":31.57,"n":45,"o":31.585,"t":"2026-10-16T13:35:00Z","v":3773,"vw":31.586304},{"c":31.6,"h":31.62,"l":31.5707,"n":49,"o":31.62,"t":"2026-10-16T13:40:00Z","v":4436,"vw":31.595918},{"c":31.54,"h":31.62,"l":31.515,"n":112,"o":31.62,"t":"2026-10-16T13:45:00Z","v":18257,"vw":31.556121},{"c":31.58,"h":31.58,"l":31.49,"n":66,"o":31.54,"t":"2026-10-16T13:50:00Z","v":8340,"vw":31.537466},{"c":31.61,"h":31.6577,"l":31.6048,"n":24,"o":31.61,"t":"2026-10-16T13:55:00Z","v":2396,"vw":31.621954},{"c":31.625,"h":31.63,"l":31.57,"n":30,"o":31.61,"t":"2026-10-16T14:00:00Z","v":14062,"vw":31.582459},{"c":31.61,"h":31.61,"l":31.59,"n":17,"o":31.605,"t":"2026-10-16T14:05:00Z","v":1046,"vw":31.593673},{"c":31.715,"h":31.715,"l":31.57,"n":13,"o":31.57,"t":"2026-10-16T14:10:00Z","v":3744,"vw":31.66875},{"c":31.775,"h":31.805,"l":31.775,"n":24,"o":31.79,"t":"2026-10-16T14:15:00Z","v":3677,"vw":31.790061},{"c":31.819,"h":31.83,"l":31.7799,"n":5,"o":31.83,"t":"2026-10-16T14:20:00Z","v":644,"vw":31.802127},{"c":31.77,"h":31.81,"l":31.77,"n":5,"o":31.81,"t":"2026-10-16T14:25:00Z","v":871,"vw":31.805},{"c":31.8276,"h":31.8276,"l":31.8276,"n":9,"o":31.8276,"t":"2026-10-16T14:30:00Z","v":648,"vw":31.8276},{"c":31.83,"h":31.85,"l":31.83,"n":5,"o":31.85,"t":"2026-10-16T14:35:00Z","v":1360,"vw":31.846052},{"c":31.81,"h":31.81,"l":31.8,"n":2,"o":31.8,"t":"2026-10-16T14:40:00Z","v":1122,"vw":31.801087},{"c":31.805,"h":31.83,"l":31.7915,"n":75,"o":31.8,"t":"2026-10-16T14:45:00Z","v":14282,"vw":31.808872},{"c":31.7,"h":31.81,"l":31.7,"n":35,"o":31.8,"t":"2026-10-16T14:50:00Z","v":9076,"vw":31.790359},{"c":31.6,"h":31.65,"l":31.6,"n":16,"o":31.65,"t":"2026-10-16T14:55:00Z","v":1933,"vw":31.627994},{"c":31.57,"h":31.6,"l":31.5,"n":67,"o":31.6,"t":"2026-10-16T15:00:00Z","v":12922,"vw":31.564565},{"c":31.38,"h":31.54,"l":31.33,"n":141,"o":31.53,"t":"2026-10-16T15:05:00Z","v":52632,"vw":31.43862},{"c":31.46,"h":31.5,"l":31.39,"n":31,"o":31.39,"t":"2026-10-16T15:10:00Z","v":5924,"vw":31.462767},{"c":31.38,"h":31.48,"l":31.38,"n":49,"o":31.46,"t":"2026-10-16T15:15:00Z","v":18734,"vw":31.422183},{"c":31.34,"h":31.415,"l":31.29,"n":89,"o":31.41,"t":"2026-10-16T15:20:00Z","v":24815,"vw":31.348018},{"c":31.34,"h":31.38,"l":31.34,"n":17,"o":31.3402,"t":"2026-10-16T15:25:00Z","v":4337,"vw":31.35427},{"c":31.41,"h":31.41,"l":31.41,"n":1,"o":31.41,"t":"2026-10-16T15:30:00Z","v":500,"vw":31.41},{"c":31.43,"h":31.43,"l":31.41,"n":21,"o":31.42,"t":"2026-10-16T15:35:00Z","v":5978,"vw":31.41906},{"c":31.4,"h":31.41,"l":31.39,"n":26,"o":31.41,"t":"2026-10-16T15:40:00Z","v":7235,"vw":31.398971},{"c":31.34,"h":31.41,"l":31.34,"n":43,"o":31.39,"t":"2026-10-16T15:45:00Z","v":12391,"vw":31.364464},{"c":31.26,"h":31.35,"l":31.26,"n":123,"o":31.35,"t":"2026-10-16T15:50:00Z","v":35829,"vw":31.303692},{"c":31.24,"h":31.27,"l":31.23,"n":49,"o":31.27,"t":"2026-10-16T15:55:00Z","v":20194,"vw":31.258779},{"c":31.21,"h":31.24,"l":31.16,"n":94,"o":31.24,"t":"2026-10-16T16:00:00Z","v":15881,"vw":31.20845},{"c":31.24,"h":31.26,"l":31.2,"n":67,"o":31.22,"t":"2026-10-16T16:05:00Z","v":18276,"vw":31.234392},{"c":31.34,"h":31.34,"l":31.26,"n":12,"o":31.26,"t":"2026-10-16T16:10:00Z","v":2163,"vw":31.289024},{"c":31.34,"h":31.38,"l":31.34,"n":8,"o":31.38,"t":"2026-10-16T16:15:00Z","v":2035,"vw":31.358306},{"c":31.4,"h":31.4,"l":31.36,"n":5,"o":31.36,"t":"2026-10-16T16:20:00Z","v":666,"vw":31.391546},{"c":31.41,"h":31.41,"l":31.41,"n":2,"o":31.41,"t":"2026-10-16T16:25:00Z","v":504,"vw":31.41},{"c":31.34,"h":31.4,"l":31.34,"n":12,"o":31.39,"t":"2026-10-16T16:30:00Z","v":2429,"vw":31.363784},{"c":31.3624,"h":31.3624,"l":31.34,"n":10,"o":31.34,"t":"2026-10-16T16:35:00Z","v":2093,"vw":31.344772},{"c":31.359,"h":31.359,"l":31.31,"n":5,"o":31.31,"t":"2026-10-16T16:40:00Z","v":3512,"vw":31.357451},{"c":31.29,"h":31.36,"l":31.29,"n":5,"o":31.36,"t":"2026-10-16T16:45:00Z","v":520,"vw":31.31},{"c":31.25,"h":31.25,"l":31.24,"n":7,"o":31.25,"t":"2026-10-16T16:50:00Z","v":1042,"vw":31.248079},{"c":31.25,"h":31.25,"l":31.25,"n":2,"o":31.25,"t":"2026-10-16T16:55:00Z","v":187,"vw":31.25},{"c":31.19,"h":31.21,"l":31.19,"n":4,"o":31.21,"t":"2026-10-16T17:00:00Z","v":425,"vw":31.195333},{"c":31.08,"h":31.14,"l":31.08,"n":13,"o":31.14,"t":"2026-10-16T17:05:00Z","v":3082,"vw":31.098815},{"c":30.99,"h":31.08,"l":30.99,"n":28,"o":31.07,"t":"2026-10-16T17:10:00Z","v":3739,"vw":31.011977},{"c":30.87,"h":30.9,"l":30.87,"n":8,"o":30.9,"t":"2026-10-16T17:15:00Z","v":412,"vw":30.88},{"c":30.79,"h":30.855,"l":30.79,"n":12,"o":30.83,"t":"2026-10-16T17:20:00Z","v":1642,"vw":30.815351},{"c":31.01,"h":31.05,"l":30.88,"n":108,"o":30.88,"t":"2026-10-16T17:30:00Z","v":19913,"vw":31.01668},{"c":31.07,"h":31.16,"l":31.0499,"n":41,"o":31.08,"t":"2026-10-16T17:35:00Z","v":5552,"vw":31.09779},{"c":31.17,"h":31.19,"l":31.08,"n":45,"o":31.08,"t":"2026-10-16T17:40:00Z","v":4618,"vw":31.144329},{"c":31.13,"h":31.2,"l":31.13,"n":16,"o":31.2,"t":"2026-10-16T17:45:00Z","v":2689,"vw":31.169256},{"c":31,"h":31.0776,"l":31,"n":71,"o":31.07,"t":"2026-10-16T17:50:00Z","v":5703,"vw":31.045009},{"c":30.98,"h":31,"l":30.96,"n":18,"o":30.982,"t":"2026-10-16T17:55:00Z","v":2483,"vw":30.979267},{"c":30.98,"h":31,"l":30.97,"n":12,"o":30.99,"t":"2026-10-16T18:00:00Z","v":1077,"vw":30.98375},{"c":31.02,"h":31.04,"l":30.95,"n":21,"o":30.95,"t":"2026-10-16T18:05:00Z","v":4967,"vw":31.008436},{"c":31.04,"h":31.05,"l":31,"n":27,"o":31.04,"t":"2026-10-16T18:10:00Z","v":4711,"vw":31.022222},{"c":31.02,"h":31.05,"l":31.02,"n":12,"o":31.05,"t":"2026-10-16T18:15:00Z","v":3083,"vw":31.043285},{"c":31.08,"h":31.08,"l":30.97,"n":18,"o":31,"t":"2026-10-16T18:20:00Z","v":1502,"vw":31.015686},{"c":31.04,"h":31.08,"l":31.03,"n":26,"o":31.06,"t":"2026-10-16T18:25:00Z","v":6017,"vw":31.050426},{"c":31.06,"h":31.06,"l":31.03,"n":6,"o":31.03,"t":"2026-10-16T18:30:00Z","v":425,"vw":31.049076},{"c":31.04,"h":31.05,"l":31.03,"n":5,"o":31.05,"t":"2026-10-16T18:35:00Z","v":1242,"vw":31.040064},{"c":30.91,"h":30.93,"l":30.86,"n":28,"o":30.93,"t":"2026-10-16T18:40:00Z","v":4613,"vw":30.901558},{"c":30.94,"h":30.97,"l":30.86,"n":55,"o":30.88,"t":"2026-10-16T18:45:00Z","v":5639,"vw":30.899461},{"c":30.84,"h":30.95,"l":30.84,"n":4,"o":30.94,"t":"2026-10-16T18:50:00Z","v":529,"vw":30.922689},{"c":30.8599,"h":30.8599,"l":30.8,"n":8,"o":30.8,"t":"2026-10-16T18:55:00Z","v":1077,"vw":30.826766},{"c":30.87,"h":30.91,"l":30.86,"n":22,"o":30.91,"t":"2026-10-16T19:00:00Z","v":3225,"vw":30.887617},{"c":30.91,"h":30.91,"l":30.82,"n":16,"o":30.89,"t":"2026-10-16T19:05:00Z","v":1658,"vw":30.887709},{"c":30.95,"h":30.99,"l":30.91,"n":16,"o":30.91,"t":"2026-10-16T19:10:00Z","v":826,"vw":30.948851},{"c":31.01,"h":31.02,"l":30.98,"n":6,"o":31.02,"t":"2026-10-16T19:15:00Z","v":594,"vw":31.008889},{"c":31.0211,"h":31.03,"l":31.01,"n":9,"o":31.03,"t":"2026-10-16T19:20:00Z","v":1189,"vw":31.021151},{"c":31.06,"h":31.06,"l":31.06,"n":4,"o":31.06,"t":"2026-10-16T19:25:00Z","v":203,"vw":31.06},{"c":30.965,"h":30.97,"l":30.96,"n":56,"o":30.96,"t":"2026-10-16T19:30:00Z","v":8950,"vw":30.96647},{"c":30.91,"h":30.975,"l":30.91,"n":59,"o":30.95,"t":"2026-10-16T19:35:00Z","v":7518,"vw":30.922373},{"c":30.89,"h":30.94,"l":30.89,"n":21,"o":30.91,"t":"2026-10-16T19:40:00Z","v":2024,"vw":30.911881},{"c":30.94,"h":30.945,"l":30.91,"n":28,"o":30.92,"t":"2026-10-16T19:45:00Z","v":7607,"vw":30.936236},{"c":30.99,"h":31,"l":30.94,"n":59,"o":30.94,"t":"2026-10-16T19:50:00Z","v":10486,"vw":30.969851},{"c":31.01,"h":31.03,"l":30.99,"n":103,"o":31,"t":"2026-10-16T19:55:00Z","v":13036,"vw":31.016503},{"c":30.96,"h":31,"l":30.96,"n":18,"o":31,"t":"2026-10-16T20:00:00Z","v":6234,"vw":30.999348},{"c":31.62,"h":31.62,"l":31.62,"n":1,"o":31.62,"t":"2026-10-16T21:45:00Z","v":100,"vw":31.62},{"c":31.62,"h":31.62,"l":31.62,"n":2,"o":31.62,"t":"2026-10-16T22:00:00Z","v":200,"vw":31.62},{"c":31.29,"h":31.29,"l":31.29,"n":1,"o":31.29,"t":"2026-10-19T08:00:00Z","v":300,"vw":31.29},{"c":31.13,"h":31.13,"l":31.13,"n":2,"o":31.13,"t":"2026-10-19T11:55:00Z","v":944,"vw":31.13},{"c":31.22,"h":31.22,"l":31.22,"n":2,"o":31.22,"t":"2026-10-19T12:15:00Z","v":800,"vw":31.22},{"c":31.2,"h":31.2,"l":31.2,"n":2,"o":31.2,"t":"2026-10-19T13:05:00Z","v":1214,"vw":31.2},{"c":31.07,"h":31.14,"l":31.065,"n":32,"o":31.14,"t":"2026-10-19T13:30:00Z","v":6066,"vw":31.126955},{"c":30.93,"h":31.03,"l":30.93,"n":35,"o":31.02,"t":"2026-10-19T13:35:00Z","v":3388,"vw":30.965811},{"c":31.01,"h":31.02,"l":30.93,"n":33,"o":30.96,"t":"2026-10-19T13:40:00Z","v":2363,"vw":30.972667},{"c":31.015,"h":31.015,"l":30.99,"n":11,"o":30.99,"t":"2026-10-19T13:45:00Z","v":779,"vw":31.011429},{"c":30.91,"h":30.985,"l":30.89,"n":14,"o":30.985,"t":"2026-10-19T13:50:00Z","v":1577,"vw":30.906599},{"c":30.9,"h":30.9,"l":30.9,"n":3,"o":30.9,"t":"2026-10-19T13:55:00Z","v":300,"vw":30.9},{"c":30.6901,"h":30.8,"l":30.69,"n":16,"o":30.8,"t":"2026-10-19T14:00:00Z","v":5292,"vw":30.750589},{"c":30.73,"h":30.81,"l":30.725,"n":60,"o":30.81,"t":"2026-10-19T14:05:00Z","v":15978,"vw":30.78319},{"c":30.725,"h":30.79,"l":30.69,"n":8,"o":30.77,"t":"2026-10-19T14:10:00Z","v":711,"vw":30.736549},{"c":30.8166,"h":30.86,"l":30.7855,"n":25,"o":30.855,"t":"2026-10-19T14:15:00Z","v":3149,"vw":30.811408},{"c":30.83,"h":30.83,"l":30.83,"n":3,"o":30.83,"t":"2026-10-19T14:20:00Z","v":302,"vw":30.83},{"c":30.8101,"h":30.8101,"l":30.74,"n":7,"o":30.74,"t":"2026-10-19T14:25:00Z","v":951,"vw":30.782558},{"c":30.72,"h":30.7824,"l":30.72,"n":4,"o":30.7824,"t":"2026-10-19T14:30:00Z","v":424,"vw":30.7668},{"c":30.78,"h":30.78,"l":30.78,"n":6,"o":30.78,"t":"2026-10-19T14:35:00Z","v":1649,"vw":30.78},{"c":30.8,"h":30.8,"l":30.8,"n":3,"o":30.8,"t":"2026-10-19T14:40:00Z","v":223,"vw":30.8},{"c":30.92,"h":31.13,"l":30.92,"n":65,"o":30.96,"t":"2026-10-19T14:45:00Z","v":10730,"vw":31.061711},{"c":30.96,"h":30.96,"l":30.96,"n":1,"o":30.96,"t":"2026-10-19T14:55:00Z","v":361,"vw":30.96},{"c":30.955,"h":30.98,"l":30.955,"n":6,"o":30.98,"t":"2026-10-19T15:05:00Z","v":548,"vw":30.965},{"c":30.95,"h":30.95,"l":30.95,"n":2,"o":30.95,"t":"2026-10-19T15:10:00Z","v":139,"vw":30.95},{"c":30.985,"h":30.985,"l":30.985,"n":4,"o":30.985,"t":"2026-10-19T15:15:00Z","v":351,"vw":30.985},{"c":31.1,"h":31.1,"l":31.06,"n":11,"o":31.0999,"t":"2026-10-19T15:20:00Z","v":1449,"vw":31.09035},{"c":31.04,"h":31.11,"l":31.03,"n":19,"o":31.11,"t":"2026-10-19T15:25:00Z","v":3829,"vw":31.04248},{"c":30.9,"h":30.94,"l":30.9,"n":12,"o":30.94,"t":"2026-10-19T15:30:00Z","v":1644,"vw":30.921494},{"c":30.91,"h":30.92,"l":30.906,"n":6,"o":30.92,"t":"2026-10-19T15:35:00Z","v":2050,"vw":30.910868},{"c":30.81,"h":30.81,"l":30.81,"n":3,"o":30.81,"t":"2026-10-19T15:50:00Z","v":816,"vw":30.81},{"c":30.8,"h":30.82,"l":30.7701,"n":9,"o":30.78,"t":"2026-10-19T15:55:00Z","v":1746,"vw":30.800425},{"c":30.71,"h":30.79,"l":30.69,"n":19,"o":30.76,"t":"2026-10-19T16:00:00Z","v":4134,"vw":30.730715},{"c":30.8083,"h":30.8083,"l":30.74,"n":5,"o":30.74,"t":"2026-10-19T16:05:00Z","v":998,"vw":30.800711},{"c":30.8203,"h":30.8203,"l":30.8203,"n":2,"o":30.8203,"t":"2026-10-19T16:10:00Z","v":445,"vw":30.8203},{"c":30.88,"h":30.88,"l":30.88,"n":3,"o":30.88,"t":"2026-10-19T16:15:00Z","v":1620,"vw":30.88},{"c":30.835,"h":30.835,"l":30.835,"n":2,"o":30.835,"t":"2026-10-19T16:20:00Z","v":1622,"vw":30.835},{"c":30.9,"h":30.9,"l":30.9,"n":3,"o":30.9,"t":"2026-10-19T16:25:00Z","v":148,"vw":30.9},{"c":30.86,"h":30.86,"l":30.851,"n":5,"o":30.851,"t":"2026-10-19T16:40:00Z","v":2745,"vw":30.851608},{"c":30.8793,"h":30.8793,"l":30.87,"n":3,"o":30.87,"t":"2026-10-19T16:45:00Z","v":1300,"vw":30.875638},{"c":30.87,"h":30.8899,"l":30.87,"n":13,"o":30.87,"t":"2026-10-19T16:50:00Z","v":1876,"vw":30.87829},{"c":30.85,"h":30.905,"l":30.85,"n":21,"o":30.87,"t":"2026-10-19T16:55:00Z","v":4052,"vw":30.867411},{"c":30.87,"h":30.87,"l":30.87,"n":4,"o":30.87,"t":"2026-10-19T17:00:00Z","v":621,"vw":30.87},{"c":30.85,"h":30.89,"l":30.85,"n":5,"o":30.89,"t":"2026-10-19T17:05:00Z","v":1439,"vw":30.862164},{"c":30.84,"h":30.84,"l":30.83,"n":6,"o":30.83,"t":"2026-10-19T17:10:00Z","v":1198,"vw":30.831416},{"c":30.83,"h":30.83,"l":30.83,"n":5,"o":30.83,"t":"2026-10-19T17:20:00Z","v":299,"vw":30.83},{"c":30.8303,"h":30.8303,"l":30.82,"n":5,"o":30.82,"t":"2026-10-19T17:30:00Z","v":1128,"vw":30.824991},{"c":30.87,"h":30.87,"l":30.86,"n":4,"o":30.86,"t":"2026-10-19T17:40:00Z","v":400,"vw":30.8664},{"c":30.8299,"h":30.83,"l":30.8299,"n":7,"o":30.83,"t":"2026-10-19T17:45:00Z","v":554,"vw":30.829967},{"c":30.87,"h":30.88,"l":30.86,"n":8,"o":30.86,"t":"2026-10-19T18:00:00Z","v":1967,"vw":30.865316},{"c":30.91,"h":30.91,"l":30.91,"n":1,"o":30.91,"t":"2026-10-19T18:05:00Z","v":100,"vw":30.91},{"c":30.86,"h":30.86,"l":30.86,"n":2,"o":30.86,"t":"2026-10-19T18:10:00Z","v":122,"vw":30.86},{"c":30.8381,"h":30.84,"l":30.8381,"n":10,"o":30.84,"t":"2026-10-19T18:15:00Z","v":733,"vw":30.839241},{"c":30.75,"h":30.8,"l":30.75,"n":23,"o":30.8,"t":"2026-10-19T18:20:00Z","v":4310,"vw":30.793502},{"c":30.802,"h":30.81,"l":30.802,"n":3,"o":30.81,"t":"2026-10-19T18:35:00Z","v":3261,"vw":30.802488},{"c":30.835,"h":30.835,"l":30.835,"n":3,"o":30.835,"t":"2026-10-19T18:40:00Z","v":202,"vw":30.835},{"c":30.87,"h":30.87,"l":30.87,"n":7,"o":30.87,"t":"2026-10-19T18:45:00Z","v":257,"vw":30.87},{"c":30.84,"h":30.84,"l":30.84,"n":3,"o":30.84,"t":"2026-10-19T19:00:00Z","v":319,"vw":30.84},{"c":30.865,"h":30.865,"l":30.85,"n":7,"o":30.85,"t":"2026-10-19T19:20:00Z","v":429,"vw":30.855137},{"c":30.84,"h":30.84,"l":30.83,"n":17,"o":30.83,"t":"2026-10-19T19:25:00Z","v":2175,"vw":30.83155},{"c":30.8,"h":30.8,"l":30.8,"n":4,"o":30.8,"t":"2026-10-19T19:30:00Z","v":364,"vw":30.8},{"c":30.855,"h":30.86,"l":30.82,"n":9,"o":30.82,"t":"2026-10-19T19:35:00Z","v":1327,"vw":30.84353},{"c":30.89,"h":30.89,"l":30.86,"n":13,"o":30.86,"t":"2026-10-19T19:40:00Z","v":2251,"vw":30.885748},{"c":30.83,"h":30.83,"l":30.81,"n":7,"o":30.81,"t":"2026-10-19T19:45:00Z","v":2554,"vw":30.813918},{"c":30.75,"h":30.8,"l":30.75,"n":11,"o":30.8,"t":"2026-10-19T19:50:00Z","v":943,"vw":30.772243},{"c":30.765,"h":30.78,"l":30.745,"n":27,"o":30.75,"t":"2026-10-19T19:55:00Z","v":2359,"vw":30.757666},{"c":30.79,"h":30.79,"l":30.77,"n":5,"o":30.77,"t":"2026-10-19T20:00:00Z","v":2308,"vw":30.770868},{"c":30.7,"h":30.8,"l":30.65,"n":15,"o":30.75,"t":"2026-10-19T21:40:00Z","v":14027,"vw":30.685097},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-10-19T22:25:00Z","v":500,"vw":31},{"c":30.89,"h":30.89,"l":30.89,"n":1,"o":30.89,"t":"2026-10-19T23:40:00Z","v":102,"vw":30.89},{"c":30.62,"h":30.62,"l":30.62,"n":1,"o":30.62,"t":"2026-10-20T08:20:00Z","v":500,"vw":30.62},{"c":30.8257,"h":30.8257,"l":30.8257,"n":1,"o":30.8257,"t":"2026-10-20T12:30:00Z","v":125,"vw":30.8257},{"c":30.79,"h":30.79,"l":30.79,"n":4,"o":30.79,"t":"2026-10-20T12:45:00Z","v":786,"vw":30.79},{"c":30.77,"h":30.78,"l":30.77,"n":31,"o":30.77,"t":"2026-10-20T13:15:00Z","v":1725,"vw":30.771588},{"c":30.77,"h":30.77,"l":30.77,"n":1,"o":30.77,"t":"2026-10-20T13:20:00Z","v":100,"vw":30.77},{"c":30.665,"h":30.71,"l":30.65,"n":30,"o":30.71,"t":"2026-10-20T13:30:00Z","v":5188,"vw":30.700103},{"c":30.83,"h":30.855,"l":30.79,"n":15,"o":30.79,"t":"2026-10-20T13:35:00Z","v":2779,"vw":30.834428},{"c":30.78,"h":30.83,"l":30.76,"n":21,"o":30.83,"t":"2026-10-20T13:40:00Z","v":1479,"vw":30.796818},{"c":30.84,"h":30.84,"l":30.8,"n":9,"o":30.8,"t":"2026-10-20T13:45:00Z","v":2901,"vw":30.811724},{"c":30.845,"h":30.845,"l":30.81,"n":10,"o":30.81,"t":"2026-10-20T13:50:00Z","v":5377,"vw":30.818482},{"c":30.98,"h":30.98,"l":30.8699,"n":26,"o":30.8699,"t":"2026-10-20T13:55:00Z","v":3775,"vw":30.950247},{"c":31.15,"h":31.155,"l":30.97,"n":39,"o":30.9919,"t":"2026-10-20T14:00:00Z","v":6550,"vw":31.062049},{"c":31.4,"h":31.41,"l":31.12,"n":37,"o":31.14,"t":"2026-10-20T14:05:00Z","v":11967,"vw":31.241841},{"c":31.73,"h":31.73,"l":31.4,"n":81,"o":31.4,"t":"2026-10-20T14:10:00Z","v":11848,"vw":31.54996},{"c":31.62,"h":31.76,"l":31.59,"n":27,"o":31.76,"t":"2026-10-20T14:15:00Z","v":4642,"vw":31.631355},{"c":31.6,"h":31.61,"l":31.54,"n":170,"o":31.6,"t":"2026-10-20T14:20:00Z","v":77793,"vw":31.599676},{"c":31.635,"h":31.7,"l":31.58,"n":101,"o":31.6,"t":"2026-10-20T14:25:00Z","v":30525,"vw":31.601262},{"c":31.66,"h":31.69,"l":31.65,"n":20,"o":31.66,"t":"2026-10-20T14:30:00Z","v":3135,"vw":31.668133},{"c":31.65,"h":31.71,"l":31.65,"n":13,"o":31.71,"t":"2026-10-20T14:35:00Z","v":3925,"vw":31.687436},{"c":31.7,"h":31.7291,"l":31.7,"n":2,"o":31.7291,"t":"2026-10-20T14:40:00Z","v":425,"vw":31.722253},{"c":31.63,"h":31.67,"l":31.6299,"n":10,"o":31.67,"t":"2026-10-20T14:45:00Z","v":857,"vw":31.63532},{"c":31.63,"h":31.64,"l":31.62,"n":22,"o":31.62,"t":"2026-10-20T14:50:00Z","v":5048,"vw":31.636531},{"c":31.805,"h":31.845,"l":31.71,"n":29,"o":31.71,"t":"2026-10-20T14:55:00Z","v":3561,"vw":31.780154},{"c":31.65,"h":31.78,"l":31.62,"n":425,"o":31.78,"t":"2026-10-20T15:00:00Z","v":82614,"vw":31.679105},{"c":31.69,"h":31.69,"l":31.663,"n":9,"o":31.67,"t":"2026-10-20T15:05:00Z","v":2487,"vw":31.666452},{"c":31.32,"h":31.6552,"l":31.295,"n":30,"o":31.6552,"t":"2026-10-20T15:10:00Z","v":5019,"vw":31.375453},{"c":31.355,"h":31.42,"l":31.26,"n":23,"o":31.26,"t":"2026-10-20T15:15:00Z","v":3747,"vw":31.34853},{"c":31.215,"h":31.28,"l":31.215,"n":4,"o":31.28,"t":"2026-10-20T15:20:00Z","v":302,"vw":31.256786},{"c":31.26,"h":31.3099,"l":31.25,"n":12,"o":31.3099,"t":"2026-10-20T15:30:00Z","v":1440,"vw":31.266721},{"c":31.269,"h":31.269,"l":31.269,"n":1,"o":31.269,"t":"2026-10-20T15:35:00Z","v":100,"vw":31.269},{"c":31.39,"h":31.41,"l":31.39,"n":2,"o":31.41,"t":"2026-10-20T15:40:00Z","v":450,"vw":31.394444},{"c":31.31,"h":31.32,"l":31.31,"n":5,"o":31.32,"t":"2026-10-20T15:50:00Z","v":400,"vw":31.313333},{"c":31.38,"h":31.38,"l":31.38,"n":2,"o":31.38,"t":"2026-10-20T15:55:00Z","v":130,"vw":31.38},{"c":31.39,"h":31.39,"l":31.39,"n":2,"o":31.39,"t":"2026-10-20T16:00:00Z","v":323,"vw":31.39},{"c":31.38,"h":31.38,"l":31.38,"n":4,"o":31.38,"t":"2026-10-20T16:05:00Z","v":107,"vw":31.38},{"c":31.46,"h":31.46,"l":31.46,"n":1,"o":31.46,"t":"2026-10-20T16:35:00Z","v":250,"vw":31.46},{"c":31.42,"h":31.42,"l":31.41,"n":2,"o":31.41,"t":"2026-10-20T16:40:00Z","v":300,"vw":31.416667},{"c":31.54,"h":31.555,"l":31.41,"n":197,"o":31.41,"t":"2026-10-20T16:45:00Z","v":45209,"vw":31.507566},{"c":31.52,"h":31.56,"l":31.52,"n":3,"o":31.56,"t":"2026-10-20T16:50:00Z","v":759,"vw":31.546755},{"c":31.53,"h":31.53,"l":31.49,"n":7,"o":31.49,"t":"2026-10-20T16:55:00Z","v":3000,"vw":31.498811},{"c":31.46,"h":31.52,"l":31.455,"n":21,"o":31.52,"t":"2026-10-20T17:00:00Z","v":2382,"vw":31.488182},{"c":31.5,"h":31.52,"l":31.5,"n":4,"o":31.52,"t":"2026-10-20T17:15:00Z","v":3121,"vw":31.518404},{"c":31.495,"h":31.52,"l":31.495,"n":7,"o":31.51,"t":"2026-10-20T17:20:00Z","v":600,"vw":31.505585},{"c":31.499,"h":31.499,"l":31.49,"n":2,"o":31.49,"t":"2026-10-20T17:25:00Z","v":1017,"vw":31.492805},{"c":31.454,"h":31.454,"l":31.45,"n":3,"o":31.45,"t":"2026-10-20T17:35:00Z","v":1026,"vw":31.453122},{"c":31.5,"h":31.51,"l":31.5,"n":6,"o":31.51,"t":"2026-10-20T17:40:00Z","v":420,"vw":31.504819},{"c":31.55,"h":31.55,"l":31.55,"n":5,"o":31.55,"t":"2026-10-20T17:45:00Z","v":1645,"vw":31.55},{"c":31.53,"h":31.55,"l":31.53,"n":6,"o":31.55,"t":"2026-10-20T17:50:00Z","v":280,"vw":31.54},{"c":31.47,"h":31.48,"l":31.47,"n":4,"o":31.48,"t":"2026-10-20T17:55:00Z","v":352,"vw":31.477143},{"c":31.46,"h":31.47,"l":31.46,"n":6,"o":31.47,"t":"2026-10-20T18:00:00Z","v":401,"vw":31.466667},{"c":31.4579,"h":31.48,"l":31.4579,"n":3,"o":31.48,"t":"2026-10-20T18:10:00Z","v":557,"vw":31.461875},{"c":31.45,"h":31.45,"l":31.45,"n":1,"o":31.45,"t":"2026-10-20T18:15:00Z","v":153,"vw":31.45},{"c":31.355,"h":31.36,"l":31.355,"n":2,"o":31.36,"t":"2026-10-20T18:25:00Z","v":600,"vw":31.355833},{"c":31.34,"h":31.37,"l":31.34,"n":3,"o":31.37,"t":"2026-10-20T18:35:00Z","v":1903,"vw":31.368421},{"c":31.319,"h":31.319,"l":31.3,"n":3,"o":31.3,"t":"2026-10-20T18:40:00Z","v":249,"vw":31.3095},{"c":31.36,"h":31.36,"l":31.36,"n":2,"o":31.36,"t":"2026-10-20T18:45:00Z","v":115,"vw":31.36},{"c":31.32,"h":31.32,"l":31.32,"n":1,"o":31.32,"t":"2026-10-20T18:50:00Z","v":1706,"vw":31.32},{"c":31.33,"h":31.345,"l":31.33,"n":9,"o":31.345,"t":"2026-10-20T19:00:00Z","v":481,"vw":31.33375},{"c":31.29,"h":31.29,"l":31.29,"n":2,"o":31.29,"t":"2026-10-20T19:15:00Z","v":204,"vw":31.29},{"c":31.205,"h":31.22,"l":31.205,"n":5,"o":31.22,"t":"2026-10-20T19:20:00Z","v":401,"vw":31.216134},{"c":31.2,"h":31.2,"l":31.2,"n":1,"o":31.2,"t":"2026-10-20T19:25:00Z","v":100,"vw":31.2},{"c":31.26,"h":31.27,"l":31.26,"n":3,"o":31.27,"t":"2026-10-20T19:30:00Z","v":210,"vw":31.265},{"c":31.27,"h":31.27,"l":31.27,"n":1,"o":31.27,"t":"2026-10-20T19:35:00Z","v":100,"vw":31.27},{"c":31.36,"h":31.36,"l":31.36,"n":1,"o":31.36,"t":"2026-10-20T19:45:00Z","v":100,"vw":31.36},{"c":31.3,"h":31.35,"l":31.3,"n":142,"o":31.35,"t":"2026-10-20T19:55:00Z","v":30566,"vw":31.311663},{"c":31.33,"h":31.35,"l":31.33,"n":7,"o":31.35,"t":"2026-10-20T20:00:00Z","v":5455,"vw":31.348869},{"c":31.4,"h":31.4,"l":31.4,"n":1,"o":31.4,"t":"2026-10-20T20:10:00Z","v":1800,"vw":31.4},{"c":31.45,"h":31.46,"l":31.43,"n":5,"o":31.46,"t":"2026-10-20T20:35:00Z","v":800,"vw":31.448},{"c":31.4361,"h":31.4361,"l":31.4361,"n":1,"o":31.4361,"t":"2026-10-20T20:40:00Z","v":249,"vw":31.4361},{"c":32.83,"h":32.83,"l":32.83,"n":1,"o":32.83,"t":"2026-10-20T21:40:00Z","v":300,"vw":32.83},{"c":31.36,"h":31.36,"l":31.36,"n":1,"o":31.36,"t":"2026-10-20T23:40:00Z","v":350,"vw":31.36},{"c":31.47,"h":31.47,"l":31.47,"n":2,"o":31.47,"t":"2026-10-21T11:00:00Z","v":839,"vw":31.47},{"c":31.84,"h":31.84,"l":31.84,"n":1,"o":31.84,"t":"2026-10-21T11:30:00Z","v":133,"vw":31.84},{"c":31.78,"h":31.78,"l":31.75,"n":20,"o":31.75,"t":"2026-10-21T12:35:00Z","v":1024,"vw":31.758992},{"c":31.9,"h":31.9,"l":31.9,"n":9,"o":31.9,"t":"2026-10-21T13:25:00Z","v":555,"vw":31.9},{"c":31.745,"h":31.89,"l":31.745,"n":37,"o":31.89,"t":"2026-10-21T13:30:00Z","v":4101,"vw":31.79751},{"c":31.67,"h":31.76,"l":31.67,"n":29,"o":31.76,"t":"2026-10-21T13:40:00Z","v":2969,"vw":31.714767},{"c":31.78,"h":31.78,"l":31.68,"n":14,"o":31.69,"t":"2026-10-21T13:45:00Z","v":718,"vw":31.704},{"c":31.75,"h":31.78,"l":31.75,"n":11,"o":31.78,"t":"2026-10-21T13:50:00Z","v":1186,"vw":31.764867},{"c":31.84,"h":31.84,"l":31.8372,"n":10,"o":31.8372,"t":"2026-10-21T13:55:00Z","v":533,"vw":31.839137},{"c":31.769,"h":31.769,"l":31.769,"n":4,"o":31.769,"t":"2026-10-21T14:00:00Z","v":131,"vw":31.769},{"c":31.78,"h":31.78,"l":31.71,"n":21,"o":31.71,"t":"2026-10-21T14:05:00Z","v":1109,"vw":31.729772},{"c":31.72,"h":31.72,"l":31.72,"n":7,"o":31.72,"t":"2026-10-21T14:10:00Z","v":463,"vw":31.72},{"c":31.78,"h":31.78,"l":31.76,"n":18,"o":31.77,"t":"2026-10-21T14:15:00Z","v":3149,"vw":31.767269},{"c":31.88,"h":31.88,"l":31.75,"n":17,"o":31.75,"t":"2026-10-21T14:20:00Z","v":1344,"vw":31.816833},{"c":31.78,"h":31.87,"l":31.78,"n":7,"o":31.87,"t":"2026-10-21T14:25:00Z","v":573,"vw":31.834},{"c":31.84,"h":31.84,"l":31.8,"n":16,"o":31.8,"t":"2026-10-21T14:30:00Z","v":2287,"vw":31.802874},{"c":31.87,"h":31.878,"l":31.87,"n":4,"o":31.878,"t":"2026-10-21T14:35:00Z","v":226,"vw":31.874},{"c":31.939,"h":31.95,"l":31.92,"n":9,"o":31.92,"t":"2026-10-21T14:40:00Z","v":609,"vw":31.936639},{"c":31.99,"h":31.99,"l":31.91,"n":16,"o":31.91,"t":"2026-10-21T14:45:00Z","v":1552,"vw":31.94963},{"c":32.07,"h":32.17,"l":32.02,"n":22,"o":32.17,"t":"2026-10-21T14:50:00Z","v":2485,"vw":32.106528},{"c":32.12,"h":32.12,"l":32.03,"n":45,"o":32.05,"t":"2026-10-21T14:55:00Z","v":11617,"vw":32.116163},{"c":32.21,"h":32.24,"l":32.12,"n":19,"o":32.14,"t":"2026-10-21T15:00:00Z","v":3636,"vw":32.165421},{"c":32.26,"h":32.27,"l":32.17,"n":77,"o":32.19,"t":"2026-10-21T15:05:00Z","v":10169,"vw":32.190716},{"c":32.31,"h":32.31,"l":32.25,"n":7,"o":32.25,"t":"2026-10-21T15:10:00Z","v":863,"vw":32.2875},{"c":32.15,"h":32.23,"l":32.15,"n":21,"o":32.23,"t":"2026-10-21T15:15:00Z","v":1605,"vw":32.203422},{"c":32.18,"h":32.22,"l":32.18,"n":6,"o":32.22,"t":"2026-10-21T15:25:00Z","v":801,"vw":32.186667},{"c":32.33,"h":32.34,"l":32.22,"n":26,"o":32.22,"t":"2026-10-21T15:30:00Z","v":2634,"vw":32.297215},{"c":32.31,"h":32.3593,"l":32.27,"n":27,"o":32.33,"t":"2026-10-21T15:35:00Z","v":17163,"vw":32.31055},{"c":32.28,"h":32.32,"l":32.25,"n":48,"o":32.32,"t":"2026-10-21T15:40:00Z","v":12440,"vw":32.298568},{"c":32.32,"h":32.32,"l":32.29,"n":9,"o":32.31,"t":"2026-10-21T15:45:00Z","v":3545,"vw":32.301468},{"c":32.299,"h":32.299,"l":32.27,"n":3,"o":32.27,"t":"2026-10-21T15:50:00Z","v":313,"vw":32.289645},{"c":32.32,"h":32.3399,"l":32.31,"n":20,"o":32.32,"t":"2026-10-21T15:55:00Z","v":4728,"vw":32.331726},{"c":32.28,"h":32.28,"l":32.27,"n":6,"o":32.2784,"t":"2026-10-21T16:00:00Z","v":1754,"vw":32.275657},{"c":32.35,"h":32.35,"l":32.25,"n":17,"o":32.285,"t":"2026-10-21T16:05:00Z","v":2053,"vw":32.295641},{"c":32.3,"h":32.3,"l":32.3,"n":1,"o":32.3,"t":"2026-10-21T16:10:00Z","v":100,"vw":32.3},{"c":32.2999,"h":32.32,"l":32.27,"n":8,"o":32.32,"t":"2026-10-21T16:15:00Z","v":1254,"vw":32.294765},{"c":32.28,"h":32.285,"l":32.28,"n":5,"o":32.285,"t":"2026-10-21T16:20:00Z","v":1268,"vw":32.284359},{"c":32.29,"h":32.29,"l":32.27,"n":5,"o":32.27,"t":"2026-10-21T16:25:00Z","v":870,"vw":32.281765},{"c":32.249,"h":32.27,"l":32.24,"n":9,"o":32.27,"t":"2026-10-21T16:30:00Z","v":2256,"vw":32.248822},{"c":32.42,"h":32.42,"l":32.23,"n":35,"o":32.23,"t":"2026-10-21T16:35:00Z","v":5666,"vw":32.326261},{"c":32.34,"h":32.34,"l":32.34,"n":1,"o":32.34,"t":"2026-10-21T16:40:00Z","v":100,"vw":32.34},{"c":32.36,"h":32.36,"l":32.36,"n":3,"o":32.36,"t":"2026-10-21T16:45:00Z","v":686,"vw":32.36},{"c":32.31,"h":32.35,"l":32.31,"n":5,"o":32.349,"t":"2026-10-21T16:50:00Z","v":973,"vw":32.341088},{"c":32.3,"h":32.3,"l":32.3,"n":2,"o":32.3,"t":"2026-10-21T16:55:00Z","v":195,"vw":32.3},{"c":32.29,"h":32.29,"l":32.29,"n":1,"o":32.29,"t":"2026-10-21T17:00:00Z","v":100,"vw":32.29},{"c":32.24,"h":32.26,"l":32.22,"n":6,"o":32.22,"t":"2026-10-21T17:05:00Z","v":1762,"vw":32.223429},{"c":32.215,"h":32.215,"l":32.2,"n":5,"o":32.2,"t":"2026-10-21T17:10:00Z","v":834,"vw":32.203112},{"c":32.31,"h":32.31,"l":32.28,"n":32,"o":32.28,"t":"2026-10-21T17:20:00Z","v":3358,"vw":32.282201},{"c":32.32,"h":32.3352,"l":32.32,"n":15,"o":32.33,"t":"2026-10-21T17:25:00Z","v":1723,"vw":32.332343},{"c":32.34,"h":32.36,"l":32.34,"n":5,"o":32.36,"t":"2026-10-21T17:30:00Z","v":782,"vw":32.350968},{"c":32.38,"h":32.38,"l":32.38,"n":1,"o":32.38,"t":"2026-10-21T17:35:00Z","v":150,"vw":32.38},{"c":32.39,"h":32.39,"l":32.39,"n":2,"o":32.39,"t":"2026-10-21T17:40:00Z","v":125,"vw":32.39},{"c":32.37,"h":32.38,"l":32.37,"n":4,"o":32.37,"t":"2026-10-21T17:45:00Z","v":3214,"vw":32.374356},{"c":32.39,"h":32.39,"l":32.34,"n":44,"o":32.34,"t":"2026-10-21T17:50:00Z","v":1044,"vw":32.373559},{"c":32.36,"h":32.37,"l":32.36,"n":8,"o":32.37,"t":"2026-10-21T17:55:00Z","v":1586,"vw":32.368319},{"c":32.39,"h":32.39,"l":32.33,"n":28,"o":32.36,"t":"2026-10-21T18:00:00Z","v":4780,"vw":32.365797},{"c":32.36,"h":32.39,"l":32.355,"n":19,"o":32.38,"t":"2026-10-21T18:05:00Z","v":5518,"vw":32.387214},{"c":32.4099,"h":32.4099,"l":32.39,"n":4,"o":32.39,"t":"2026-10-21T18:15:00Z","v":1201,"vw":32.399125},{"c":32.4,"h":32.4,"l":32.37,"n":7,"o":32.37,"t":"2026-10-21T18:20:00Z","v":981,"vw":32.379218},{"c":32.38,"h":32.425,"l":32.38,"n":16,"o":32.425,"t":"2026-10-21T18:25:00Z","v":1895,"vw":32.398265},{"c":32.36,"h":32.39,"l":32.36,"n":15,"o":32.39,"t":"2026-10-21T18:30:00Z","v":3437,"vw":32.372045},{"c":32.4,"h":32.4,"l":32.36,"n":14,"o":32.36,"t":"2026-10-21T18:35:00Z","v":2962,"vw":32.386286},{"c":32.37,"h":32.39,"l":32.37,"n":13,"o":32.37,"t":"2026-10-21T18:40:00Z","v":1734,"vw":32.377169},{"c":32.23,"h":32.24,"l":32.19,"n":10,"o":32.24,"t":"2026-10-21T18:50:00Z","v":976,"vw":32.215406},{"c":32.13,"h":32.18,"l":32.13,"n":4,"o":32.18,"t":"2026-10-21T18:55:00Z","v":331,"vw":32.160392},{"c":32.01,"h":32.12,"l":31.98,"n":27,"o":32.12,"t":"2026-10-21T19:00:00Z","v":3659,"vw":32.041145},{"c":32.01,"h":32.02,"l":32.01,"n":21,"o":32.02,"t":"2026-10-21T19:05:00Z","v":3145,"vw":32.017221},{"c":32.02,"h":32.02,"l":31.96,"n":12,"o":31.96,"t":"2026-10-21T19:10:00Z","v":1315,"vw":31.976472},{"c":32.1021,"h":32.1021,"l":32.1021,"n":5,"o":32.1021,"t":"2026-10-21T19:15:00Z","v":530,"vw":32.1021},{"c":32.09,"h":32.1,"l":32.09,"n":5,"o":32.1,"t":"2026-10-21T19:20:00Z","v":329,"vw":32.095434},{"c":32.1499,"h":32.1499,"l":32.1499,"n":2,"o":32.1499,"t":"2026-10-21T19:25:00Z","v":234,"vw":32.1499},{"c":32.14,"h":32.14,"l":32.14,"n":2,"o":32.14,"t":"2026-10-21T19:30:00Z","v":301,"vw":32.14},{"c":32.09,"h":32.14,"l":32.09,"n":8,"o":32.14,"t":"2026-10-21T19:40:00Z","v":858,"vw":32.121323},{"c":32.1,"h":32.1,"l":32.07,"n":7,"o":32.07,"t":"2026-10-21T19:45:00Z","v":452,"vw":32.0925},{"c":32.12,"h":32.12,"l":32.09,"n":13,"o":32.11,"t":"2026-10-21T19:50:00Z","v":1201,"vw":32.104521},{"c":32.11,"h":32.14,"l":32.09,"n":276,"o":32.12,"t":"2026-10-21T19:55:00Z","v":36924,"vw":32.120186},{"c":32.12,"h":32.12,"l":32.07,"n":11,"o":32.1,"t":"2026-10-21T20:00:00Z","v":33103,"vw":32.099715},{"c":32.243,"h":32.243,"l":32.243,"n":1,"o":32.243,"t":"2026-10-21T20:10:00Z","v":135,"vw":32.243},{"c":31.99,"h":31.99,"l":31.99,"n":1,"o":31.99,"t":"2026-10-21T20:55:00Z","v":2600,"vw":31.99},{"c":31.17,"h":31.24,"l":31.17,"n":4,"o":31.24,"t":"2026-10-22T08:00:00Z","v":2000,"vw":31.198},{"c":30.9,"h":30.9,"l":30.9,"n":14,"o":30.9,"t":"2026-10-22T09:55:00Z","v":1124,"vw":30.9},{"c":31,"h":31,"l":30.99,"n":10,"o":30.99,"t":"2026-10-22T10:00:00Z","v":2600,"vw":30.99628},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-10-22T10:40:00Z","v":350,"vw":31},{"c":30.76,"h":30.76,"l":30.76,"n":1,"o":30.76,"t":"2026-10-22T11:25:00Z","v":240,"vw":30.76},{"c":30.86,"h":30.86,"l":30.85,"n":3,"o":30.85,"t":"2026-10-22T13:15:00Z","v":422,"vw":30.854739},{"c":30.85,"h":30.86,"l":30.8362,"n":13,"o":30.8362,"t":"2026-10-22T13:20:00Z","v":2888,"vw":30.847657},{"c":30.9,"h":30.9,"l":30.89,"n":2,"o":30.89,"t":"2026-10-22T13:25:00Z","v":700,"vw":30.891429},{"c":31.05,"h":31.05,"l":30.86,"n":113,"o":30.89,"t":"2026-10-22T13:30:00Z","v":21646,"vw":30.897527},{"c":30.91,"h":31,"l":30.89,"n":108,"o":31,"t":"2026-10-22T13:35:00Z","v":10123,"vw":30.928243},{"c":30.98,"h":30.99,"l":30.885,"n":89,"o":30.92,"t":"2026-10-22T13:40:00Z","v":8223,"vw":30.914647},{"c":30.93,"h":30.94,"l":30.88,"n":157,"o":30.94,"t":"2026-10-22T13:45:00Z","v":17676,"vw":30.898992},{"c":30.96,"h":30.96,"l":30.82,"n":69,"o":30.91,"t":"2026-10-22T13:50:00Z","v":4678,"vw":30.865554},{"c":31.02,"h":31.02,"l":30.99,"n":21,"o":30.99,"t":"2026-10-22T13:55:00Z","v":1755,"vw":31.007889},{"c":31,"h":31.01,"l":31,"n":9,"o":31.01,"t":"2026-10-22T14:00:00Z","v":533,"vw":31.00625},{"c":30.9,"h":30.93,"l":30.9,"n":10,"o":30.93,"t":"2026-10-22T14:05:00Z","v":619,"vw":30.91},{"c":30.95,"h":30.9799,"l":30.9001,"n":9,"o":30.9001,"t":"2026-10-22T14:10:00Z","v":1276,"vw":30.944743},{"c":30.9558,"h":30.9558,"l":30.88,"n":31,"o":30.93,"t":"2026-10-22T14:15:00Z","v":2700,"vw":30.913749},{"c":30.98,"h":30.99,"l":30.93,"n":32,"o":30.93,"t":"2026-10-22T14:20:00Z","v":3310,"vw":30.967492},{"c":30.94,"h":30.95,"l":30.91,"n":29,"o":30.91,"t":"2026-10-22T14:25:00Z","v":5421,"vw":30.932695},{"c":30.91,"h":30.96,"l":30.8881,"n":32,"o":30.9,"t":"2026-10-22T14:30:00Z","v":5475,"vw":30.91655},{"c":30.92,"h":30.92,"l":30.855,"n":12,"o":30.89,"t":"2026-10-22T14:35:00Z","v":1815,"vw":30.882863},{"c":31.04,"h":31.04,"l":30.97,"n":15,"o":30.97,"t":"2026-10-22T14:40:00Z","v":1700,"vw":31.005452},{"c":31.005,"h":31.005,"l":30.96,"n":13,"o":31.005,"t":"2026-10-22T14:45:00Z","v":2192,"vw":30.993832},{"c":31,"h":31.02,"l":30.99,"n":8,"o":30.99,"t":"2026-10-22T14:50:00Z","v":526,"vw":30.997752},{"c":30.95,"h":30.95,"l":30.95,"n":2,"o":30.95,"t":"2026-10-22T15:05:00Z","v":310,"vw":30.95},{"c":30.76,"h":30.8481,"l":30.71,"n":38,"o":30.8481,"t":"2026-10-22T15:10:00Z","v":8193,"vw":30.764723},{"c":30.85,"h":30.85,"l":30.77,"n":15,"o":30.77,"t":"2026-10-22T15:15:00Z","v":1269,"vw":30.821459},{"c":30.883,"h":30.883,"l":30.883,"n":4,"o":30.883,"t":"2026-10-22T15:20:00Z","v":291,"vw":30.883},{"c":30.86,"h":30.86,"l":30.86,"n":3,"o":30.86,"t":"2026-10-22T15:25:00Z","v":146,"vw":30.86},{"c":30.78,"h":30.78,"l":30.78,"n":4,"o":30.78,"t":"2026-10-22T15:30:00Z","v":455,"vw":30.78},{"c":30.8399,"h":30.85,"l":30.82,"n":15,"o":30.82,"t":"2026-10-22T15:35:00Z","v":8620,"vw":30.831413},{"c":30.76,"h":30.79,"l":30.76,"n":26,"o":30.79,"t":"2026-10-22T15:40:00Z","v":5020,"vw":30.777833},{"c":30.79,"h":30.79,"l":30.735,"n":17,"o":30.735,"t":"2026-10-22T15:45:00Z","v":2309,"vw":30.758542},{"c":30.8294,"h":30.8294,"l":30.82,"n":3,"o":30.82,"t":"2026-10-22T15:50:00Z","v":395,"vw":30.82699},{"c":30.83,"h":30.83,"l":30.83,"n":8,"o":30.83,"t":"2026-10-22T15:55:00Z","v":596,"vw":30.83},{"c":30.85,"h":30.85,"l":30.84,"n":2,"o":30.84,"t":"2026-10-22T16:00:00Z","v":200,"vw":30.845},{"c":30.86,"h":30.86,"l":30.83,"n":13,"o":30.84,"t":"2026-10-22T16:05:00Z","v":859,"vw":30.84607},{"c":30.81,"h":30.865,"l":30.795,"n":52,"o":30.8501,"t":"2026-10-22T16:10:00Z","v":13265,"vw":30.843241},{"c":30.82,"h":30.84,"l":30.82,"n":6,"o":30.84,"t":"2026-10-22T16:15:00Z","v":317,"vw":30.832565},{"c":30.8,"h":30.8,"l":30.8,"n":2,"o":30.8,"t":"2026-10-22T16:20:00Z","v":400,"vw":30.8},{"c":30.71,"h":30.76,"l":30.7,"n":12,"o":30.76,"t":"2026-10-22T16:30:00Z","v":850,"vw":30.720103},{"c":30.65,"h":30.65,"l":30.65,"n":3,"o":30.65,"t":"2026-10-22T16:40:00Z","v":131,"vw":30.65},{"c":30.5,"h":30.65,"l":30.445,"n":74,"o":30.65,"t":"2026-10-22T16:45:00Z","v":24538,"vw":30.489162},{"c":30.43,"h":30.43,"l":30.375,"n":38,"o":30.4,"t":"2026-10-22T16:50:00Z","v":4620,"vw":30.397155},{"c":30.51,"h":30.535,"l":30.47,"n":12,"o":30.47,"t":"2026-10-22T16:55:00Z","v":898,"vw":30.505994},{"c":30.535,"h":30.565,"l":30.535,"n":3,"o":30.565,"t":"2026-10-22T17:00:00Z","v":655,"vw":30.542064},{"c":30.56,"h":30.57,"l":30.56,"n":6,"o":30.565,"t":"2026-10-22T17:05:00Z","v":1067,"vw":30.5655},{"c":30.53,"h":30.53,"l":30.53,"n":1,"o":30.53,"t":"2026-10-22T17:10:00Z","v":100,"vw":30.53},{"c":30.6,"h":30.6,"l":30.55,"n":7,"o":30.55,"t":"2026-10-22T17:15:00Z","v":593,"vw":30.575564},{"c":30.64,"h":30.6699,"l":30.64,"n":5,"o":30.6699,"t":"2026-10-22T17:20:00Z","v":3059,"vw":30.668899},{"c":30.62,"h":30.63,"l":30.6,"n":14,"o":30.62,"t":"2026-10-22T17:25:00Z","v":2228,"vw":30.615545},{"c":30.6,"h":30.6,"l":30.5999,"n":6,"o":30.5999,"t":"2026-10-22T17:30:00Z","v":304,"vw":30.599934},{"c":30.595,"h":30.65,"l":30.57,"n":13,"o":30.64,"t":"2026-10-22T17:35:00Z","v":1567,"vw":30.609855},{"c":30.605,"h":30.605,"l":30.59,"n":3,"o":30.59,"t":"2026-10-22T17:40:00Z","v":1155,"vw":30.603696},{"c":30.63,"h":30.63,"l":30.62,"n":5,"o":30.62,"t":"2026-10-22T17:45:00Z","v":311,"vw":30.625},{"c":30.615,"h":30.615,"l":30.59,"n":8,"o":30.59,"t":"2026-10-22T17:50:00Z","v":2636,"vw":30.608705},{"c":30.572,"h":30.6,"l":30.57,"n":14,"o":30.6,"t":"2026-10-22T17:55:00Z","v":1647,"vw":30.576821},{"c":30.59,"h":30.59,"l":30.59,"n":1,"o":30.59,"t":"2026-10-22T18:00:00Z","v":100,"vw":30.59},{"c":30.55,"h":30.57,"l":30.54,"n":15,"o":30.54,"t":"2026-10-22T18:05:00Z","v":1730,"vw":30.544142},{"c":30.54,"h":30.58,"l":30.54,"n":11,"o":30.545,"t":"2026-10-22T18:10:00Z","v":953,"vw":30.560984},{"c":30.58,"h":30.58,"l":30.55,"n":6,"o":30.55,"t":"2026-10-22T18:15:00Z","v":879,"vw":30.558307},{"c":30.59,"h":30.59,"l":30.59,"n":1,"o":30.59,"t":"2026-10-22T18:20:00Z","v":100,"vw":30.59},{"c":30.55,"h":30.59,"l":30.55,"n":9,"o":30.59,"t":"2026-10-22T18:25:00Z","v":980,"vw":30.554469},{"c":30.57,"h":30.57,"l":30.56,"n":3,"o":30.56,"t":"2026-10-22T18:30:00Z","v":220,"vw":30.565},{"c":30.59,"h":30.59,"l":30.562,"n":5,"o":30.562,"t":"2026-10-22T18:35:00Z","v":348,"vw":30.576241},{"c":30.55,"h":30.55,"l":30.55,"n":2,"o":30.55,"t":"2026-10-22T18:40:00Z","v":204,"vw":30.55},{"c":30.63,"h":30.635,"l":30.5872,"n":23,"o":30.5872,"t":"2026-10-22T18:45:00Z","v":5142,"vw":30.616449},{"c":30.6669,"h":30.6669,"l":30.62,"n":8,"o":30.62,"t":"2026-10-22T18:50:00Z","v":1122,"vw":30.646085},{"c":30.64,"h":30.64,"l":30.64,"n":3,"o":30.64,"t":"2026-10-22T18:55:00Z","v":302,"vw":30.64},{"c":30.6148,"h":30.65,"l":30.6,"n":20,"o":30.64,"t":"2026-10-22T19:00:00Z","v":4299,"vw":30.631854},{"c":30.59,"h":30.62,"l":30.59,"n":10,"o":30.62,"t":"2026-10-22T19:05:00Z","v":697,"vw":30.595},{"c":30.615,"h":30.615,"l":30.56,"n":9,"o":30.56,"t":"2026-10-22T19:10:00Z","v":675,"vw":30.605678},{"c":30.61,"h":30.61,"l":30.605,"n":5,"o":30.605,"t":"2026-10-22T19:15:00Z","v":421,"vw":30.6075},{"c":30.7,"h":30.7,"l":30.68,"n":9,"o":30.69,"t":"2026-10-22T19:20:00Z","v":605,"vw":30.685976},{"c":30.7399,"h":30.7399,"l":30.7,"n":15,"o":30.7,"t":"2026-10-22T19:25:00Z","v":2881,"vw":30.720364},{"c":30.74,"h":30.74,"l":30.72,"n":18,"o":30.735,"t":"2026-10-22T19:30:00Z","v":2625,"vw":30.732507},{"c":30.69,"h":30.69,"l":30.69,"n":8,"o":30.69,"t":"2026-10-22T19:35:00Z","v":336,"vw":30.69},{"c":30.62,"h":30.62,"l":30.62,"n":2,"o":30.62,"t":"2026-10-22T19:40:00Z","v":199,"vw":30.62},{"c":30.6,"h":30.611,"l":30.58,"n":15,"o":30.61,"t":"2026-10-22T19:45:00Z","v":924,"vw":30.597625},{"c":30.66,"h":30.6794,"l":30.65,"n":7,"o":30.65,"t":"2026-10-22T19:50:00Z","v":652,"vw":30.670527},{"c":30.65,"h":30.68,"l":30.64,"n":202,"o":30.68,"t":"2026-10-22T19:55:00Z","v":26297,"vw":30.654114},{"c":30.66,"h":30.66,"l":30.66,"n":5,"o":30.66,"t":"2026-10-22T20:00:00Z","v":16017,"vw":30.66},{"c":30.63,"h":30.63,"l":30.63,"n":1,"o":30.63,"t":"2026-10-22T20:20:00Z","v":489,"vw":30.63},{"c":30.6004,"h":30.6004,"l":30.6004,"n":1,"o":30.6004,"t":"2026-10-22T20:30:00Z","v":200,"vw":30.6004},{"c":30.64,"h":30.64,"l":30.64,"n":4,"o":30.64,"t":"2026-10-22T20:40:00Z","v":950,"vw":30.64},{"c":30.6,"h":30.6,"l":30.6,"n":2,"o":30.6,"t":"2026-10-22T20:45:00Z","v":110,"vw":30.6}],"history":[{"c":26.6715,"h":26.97,"l":26.221,"n":2647,"o":26.49,"t":"2026-03-12T04:00:00Z","v":621705,"vw":26.594502},{"c":27.058,"h":28.42,"l":26.9291,"n":6809,"o":28.16,"t":"2026-03-13T04:00:00Z","v":2862005,"vw":27.982906},{"c":30.0116,"h":30.19,"l":29.035,"n":6134,"o":29.35,"t":"2026-03-16T04:00:00Z","v":1387389,"vw":29.613001},{"c":29.8687,"h":30.335,"l":29.66,"n":4703,"o":29.87,"t":"2026-03-17T04:00:00Z","v":980202,"vw":29.975167},{"c":28.13,"h":28.85,"l":27.885,"n":3217,"o":28.81,"t":"2026-03-18T04:00:00Z","v":618975,"vw":28.291197},{"c":27.56,"h":27.72,"l":27.03,"n":2137,"o":27.39,"t":"2026-03-19T04:00:00Z","v":411826,"vw":27.283911},{"c":27.45,"h":27.63,"l":27.24,"n":2248,"o":27.615,"t":"2026-03-20T04:00:00Z","v":321547,"vw":27.410105},{"c":27.71,"h":28.2085,"l":27.25,"n":2668,"o":27.65,"t":"2026-03-23T04:00:00Z","v":574754,"vw":27.79692},{"c":27.21,"h":27.78,"l":27.07,"n":3122,"o":27.67,"t":"2026-03-24T04:00:00Z","v":651843,"vw":27.41483},{"c":27.93,"h":28.25,"l":27.635,"n":2722,"o":28.1,"t":"2026-03-25T04:00:00Z","v":532949,"vw":27.955884},{"c":26.35,"h":26.91,"l":26.1704,"n":2331,"o":26.71,"t":"2026-03-26T04:00:00Z","v":519303,"vw":26.578591},{"c":25.63,"h":25.84,"l":25.33,"n":3708,"o":25.65,"t":"2026-03-27T04:00:00Z","v":1533316,"vw":25.573964},{"c":26.02,"h":26.75,"l":25.89,"n":1355,"o":26.64,"t":"2026-03-30T04:00:00Z","v":313384,"vw":26.414392},{"c":26.97,"h":27.27,"l":26.22,"n":1723,"o":26.49,"t":"2026-03-31T04:00:00Z","v":425979,"vw":26.734301},{"c":27.55,"h":27.86,"l":27.1301,"n":1585,"o":27.45,"t":"2026-04-01T04:00:00Z","v":371357,"vw":27.477761},{"c":26.58,"h":26.68,"l":25.92,"n":1587,"o":26.15,"t":"2026-04-02T04:00:00Z","v":325502,"vw":26.244743},{"c":27.6,"h":27.9,"l":27.36,"n":1912,"o":27.58,"t":"2026-04-06T04:00:00Z","v":278745,"vw":27.674222},{"c":27.16,"h":27.21,"l":26.5,"n":1107,"o":26.84,"t":"2026-04-07T04:00:00Z","v":247211,"vw":26.789389},{"c":28.46,"h":29.135,"l":28.12,"n":1989,"o":29.07,"t":"2026-04-08T04:00:00Z","v":513794,"vw":28.702198},{"c":28.53,"h":28.65,"l":27.78,"n":1793,"o":28.02,"t":"2026-04-09T04:00:00Z","v":703793,"vw":28.279126},{"c":29.02,"h":29.04,"l":28.42,"n":2304,"o":28.62,"t":"2026-04-10T04:00:00Z","v":551512,"vw":28.827286},{"c":29.13,"h":29.17,"l":28.07,"n":2175,"o":28.25,"t":"2026-04-13T04:00:00Z","v":333021,"vw":28.642206},{"c":29.78,"h":31.09,"l":29.73,"n":1924,"o":30.6,"t":"2026-04-14T04:00:00Z","v":341859,"vw":30.332621},{"c":30.59,"h":30.69,"l":29.83,"n":1474,"o":30.05,"t":"2026-04-15T04:00:00Z","v":287729,"vw":30.264926},{"c":30.37,"h":30.39,"l":29.42,"n":1576,"o":30.26,"t":"2026-04-16T04:00:00Z","v":235331,"vw":29.934195},{"c":31.28,"h":31.72,"l":30.77,"n":4010,"o":30.95,"t":"2026-04-17T04:00:00Z","v":742720,"vw":31.327634},{"c":30.01,"h":30.14,"l":29.35,"n":2339,"o":29.84,"t":"2026-04-20T04:00:00Z","v":477409,"vw":29.788805},{"c":29.54,"h":29.96,"l":29.4,"n":1125,"o":29.7,"t":"2026-04-21T04:00:00Z","v":273130,"vw":29.669281},{"c":30.87,"h":31.2,"l":30.69,"n":1771,"o":31.02,"t":"2026-04-22T04:00:00Z","v":393286,"vw":30.940928},{"c":29.76,"h":30.15,"l":29.41,"n":1572,"o":29.92,"t":"2026-04-23T04:00:00Z","v":246994,"vw":29.85196},{"c":29.88,"h":29.94,"l":29.64,"n":1733,"o":29.91,"t":"2026-04-24T04:00:00Z","v":284624,"vw":29.796891},{"c":29.45,"h":29.969,"l":29.15,"n":1425,"o":29.79,"t":"2026-04-27T04:00:00Z","v":215306,"vw":29.50425},{"c":29.58,"h":29.64,"l":29.1,"n":920,"o":29.24,"t":"2026-04-28T04:00:00Z","v":105108,"vw":29.372162},{"c":28.7,"h":29.68,"l":28.55,"n":1751,"o":29.65,"t":"2026-04-29T04:00:00Z","v":239066,"vw":29.146931},{"c":29.09,"h":29.24,"l":28.9,"n":1514,"o":29.05,"t":"2026-04-30T04:00:00Z","v":212031,"vw":29.097854},{"c":29.66,"h":29.92,"l":29.57,"n":3206,"o":29.68,"t":"2026-05-01T04:00:00Z","v":507495,"vw":29.728217},{"c":30.32,"h":30.63,"l":29.95,"n":1528,"o":30.1,"t":"2026-05-04T04:00:00Z","v":296268,"vw":30.32252},{"c":30.52,"h":30.88,"l":30.36,"n":1597,"o":30.75,"t":"2026-05-05T04:00:00Z","v":406194,"vw":30.640751},{"c":30.2,"h":30.7194,"l":30.05,"n":1109,"o":30.65,"t":"2026-05-06T04:00:00Z","v":206820,"vw":30.317231},{"c":29.54,"h":29.9,"l":29.32,"n":2167,"o":29.9,"t":"2026-05-07T04:00:00Z","v":316307,"vw":29.580773},{"c":29.79,"h":29.849,"l":29.2,"n":1074,"o":29.26,"t":"2026-05-08T04:00:00Z","v":210317,"vw":29.552498},{"c":30.1,"h":30.13,"l":29.64,"n":1269,"o":29.94,"t":"2026-05-11T04:00:00Z","v":222567,"vw":29.946227},{"c":29.39,"h":29.41,"l":29.03,"n":1560,"o":29.39,"t":"2026-05-12T04:00:00Z","v":227413,"vw":29.267287},{"c":29,"h":29.3407,"l":28.715,"n":1168,"o":29.31,"t":"2026-05-13T04:00:00Z","v":236228,"vw":29.031431},{"c":29.58,"h":29.83,"l":28.88,"n":2686,"o":29.08,"t":"2026-05-14T04:00:00Z","v":509938,"vw":29.332998},{"c":28.59,"h":28.88,"l":28.36,"n":1365,"o":28.88,"t":"2026-05-15T04:00:00Z","v":303118,"vw":28.627196},{"c":27.31,"h":27.55,"l":26.71,"n":3357,"o":27.55,"t":"2026-05-18T04:00:00Z","v":521318,"vw":27.148136},{"c":27.17,"h":27.33,"l":26.92,"n":920,"o":27.11,"t":"2026-05-19T04:00:00Z","v":205254,"vw":27.161741},{"c":27.5,"h":27.62,"l":27.2,"n":1157,"o":27.33,"t":"2026-05-20T04:00:00Z","v":291761,"vw":27.45722},{"c":27.55,"h":27.66,"l":27.075,"n":893,"o":27.22,"t":"2026-05-21T04:00:00Z","v":212155,"vw":27.323979},{"c":26.55,"h":27.4,"l":26.46,"n":1283,"o":27.35,"t":"2026-05-22T04:00:00Z","v":250628,"vw":26.996836},{"c":26.65,"h":27.491,"l":26.41,"n":1536,"o":27.2,"t":"2026-05-26T04:00:00Z","v":476770,"vw":27.102704},{"c":26.42,"h":26.7,"l":26.27,"n":1074,"o":26.58,"t":"2026-05-27T04:00:00Z","v":407145,"vw":26.5068},{"c":25.88,"h":26.05,"l":25.29,"n":2065,"o":25.52,"t":"2026-05-28T04:00:00Z","v":381978,"vw":25.583321},{"c":25.91,"h":26.28,"l":25.3805,"n":2157,"o":25.67,"t":"2026-05-29T04:00:00Z","v":542702,"vw":25.879359},{"c":25.75,"h":25.819,"l":25.155,"n":2762,"o":25.44,"t":"2026-06-01T04:00:00Z","v":533499,"vw":25.405448},{"c":24.56,"h":25.46,"l":24.2,"n":3869,"o":25.42,"t":"2026-06-02T04:00:00Z","v":746758,"vw":24.728922},{"c":23.18,"h":24.12,"l":23.095,"n":3596,"o":24.03,"t":"2026-06-03T04:00:00Z","v":685094,"vw":23.610666},{"c":22.84,"h":23.06,"l":22.56,"n":2048,"o":22.68,"t":"2026-06-04T04:00:00Z","v":360687,"vw":22.837254},{"c":20.275,"h":21.55,"l":19.83,"n":7102,"o":21.41,"t":"2026-06-05T04:00:00Z","v":1535980,"vw":20.532821},{"c":21.68,"h":21.92,"l":21.56,"n":3824,"o":21.71,"t":"2026-06-08T04:00:00Z","v":939333,"vw":21.71758},{"c":21.3,"h":21.55,"l":20.75,"n":1879,"o":21.47,"t":"2026-06-09T04:00:00Z","v":389465,"vw":21.153008},{"c":20.95,"h":21.41,"l":20.87,"n":1239,"o":21.04,"t":"2026-06-10T04:00:00Z","v":223287,"vw":21.113663},{"c":21.63,"h":21.76,"l":21,"n":1742,"o":21.17,"t":"2026-06-11T04:00:00Z","v":363300,"vw":21.386714},{"c":21.41,"h":21.75,"l":21.269,"n":1081,"o":21.42,"t":"2026-06-12T04:00:00Z","v":171924,"vw":21.464245},{"c":23.44,"h":23.75,"l":23.24,"n":2887,"o":23.4,"t":"2026-06-15T04:00:00Z","v":883339,"vw":23.439216},{"c":23.08,"h":23.23,"l":22.6985,"n":1008,"o":23.16,"t":"2026-06-16T04:00:00Z","v":213056,"vw":23.018716},{"c":22.3,"h":23.02,"l":22.25,"n":1332,"o":22.61,"t":"2026-06-17T04:00:00Z","v":291637,"vw":22.674724},{"c":21.92,"h":22.51,"l":21.495,"n":988,"o":22.5,"t":"2026-06-18T04:00:00Z","v":200323,"vw":21.980953},{"c":22.3,"h":22.875,"l":22.225,"n":1944,"o":22.69,"t":"2026-06-22T04:00:00Z","v":316184,"vw":22.463828},{"c":21.36,"h":21.48,"l":21.17,"n":1789,"o":21.21,"t":"2026-06-23T04:00:00Z","v":482801,"vw":21.355643},{"c":20.36,"h":21.36,"l":19.99,"n":3549,"o":21.22,"t":"2026-06-24T04:00:00Z","v":940081,"vw":20.496877},{"c":20.03,"h":21,"l":19.7,"n":3747,"o":20.99,"t":"2026-06-25T04:00:00Z","v":801236,"vw":20.109582},{"c":20.26,"h":20.47,"l":19.6525,"n":1343,"o":19.72,"t":"2026-06-26T04:00:00Z","v":296149,"vw":20.165355},{"c":20.9,"h":21.03,"l":20.01,"n":3269,"o":20.26,"t":"2026-06-29T04:00:00Z","v":721899,"vw":20.507821},{"c":20.3,"h":20.32,"l":19.915,"n":1569,"o":20.06,"t":"2026-06-30T04:00:00Z","v":273643,"vw":20.162973},{"c":20.8,"h":20.97,"l":20.18,"n":1883,"o":20.27,"t":"2026-07-01T04:00:00Z","v":343179,"vw":20.714712},{"c":21.87,"h":22.17,"l":21.59,"n":1749,"o":21.65,"t":"2026-07-02T04:00:00Z","v":573524,"vw":21.968527},{"c":23.07,"h":23.22,"l":22.26,"n":1622,"o":22.31,"t":"2026-07-06T04:00:00Z","v":481308,"vw":22.900529},{"c":23.04,"h":23.31,"l":22.675,"n":1212,"o":22.8,"t":"2026-07-07T04:00:00Z","v":271833,"vw":23.038002},{"c":22.4,"h":22.4501,"l":22.04,"n":2345,"o":22.34,"t":"2026-07-08T04:00:00Z","v":550777,"vw":22.252727},{"c":22.45,"h":22.56,"l":22.27,"n":1544,"o":22.42,"t":"2026-07-09T04:00:00Z","v":286607,"vw":22.40935},{"c":23.04,"h":23.285,"l":22.86,"n":1226,"o":23.1,"t":"2026-07-10T04:00:00Z","v":419892,"vw":23.126798},{"c":22.8,"h":22.958,"l":22.5,"n":2185,"o":22.76,"t":"2026-07-13T04:00:00Z","v":419667,"vw":22.731235},{"c":24.14,"h":24.27,"l":23.92,"n":2465,"o":24.16,"t":"2026-07-14T04:00:00Z","v":495938,"vw":24.071057},{"c":24.74,"h":24.979,"l":24.47,"n":1458,"o":24.88,"t":"2026-07-15T04:00:00Z","v":383339,"vw":24.79536},{"c":24.1047,"h":24.33,"l":23.96,"n":1161,"o":24.25,"t":"2026-07-16T04:00:00Z","v":224252,"vw":24.154796},{"c":23.73,"h":23.86,"l":23.1863,"n":1405,"o":23.34,"t":"2026-07-17T04:00:00Z","v":218743,"vw":23.520268},{"c":24.43,"h":24.65,"l":23.8214,"n":1576,"o":24.06,"t":"2026-07-20T04:00:00Z","v":337128,"vw":24.341276},{"c":24.75,"h":25,"l":24.64,"n":1323,"o":24.9,"t":"2026-07-21T04:00:00Z","v":401693,"vw":24.810227},{"c":24.77,"h":25.15,"l":24.71,"n":1078,"o":24.71,"t":"2026-07-22T04:00:00Z","v":224978,"vw":24.863681},{"c":24.13,"h":24.55,"l":24.0401,"n":2103,"o":24.4,"t":"2026-07-23T04:00:00Z","v":374103,"vw":24.255107},{"c":23.98,"h":24.03,"l":23.7801,"n":1488,"o":24.03,"t":"2026-07-24T04:00:00Z","v":377077,"vw":23.927701},{"c":25.07,"h":25.44,"l":24.69,"n":2280,"o":25.11,"t":"2026-07-27T04:00:00Z","v":475324,"vw":25.079646},{"c":24.73,"h":24.79,"l":23.89,"n":1396,"o":24.21,"t":"2026-07-28T04:00:00Z","v":268407,"vw":24.500597},{"c":24.3,"h":24.87,"l":24.25,"n":1245,"o":24.4624,"t":"2026-07-29T04:00:00Z","v":249454,"vw":24.384549},{"c":24.77,"h":24.915,"l":24.61,"n":1687,"o":24.75,"t":"2026-07-30T04:00:00Z","v":355364,"vw":24.733944},{"c":24.01,"h":24.295,"l":23.79,"n":2828,"o":24.29,"t":"2026-07-31T04:00:00Z","v":456340,"vw":23.968769},{"c":24.07,"h":24.12,"l":23.642,"n":1944,"o":23.7,"t":"2026-08-03T04:00:00Z","v":238711,"vw":23.974257},{"c":24.14,"h":24.22,"l":23.92,"n":1052,"o":24.06,"t":"2026-08-04T04:00:00Z","v":125935,"vw":24.066},{"c":24.66,"h":24.82,"l":23.94,"n":5291,"o":24.07,"t":"2026-08-05T04:00:00Z","v":634564,"vw":24.491411},{"c":24.57,"h":24.7,"l":24.38,"n":1755,"o":24.4,"t":"2026-08-06T04:00:00Z","v":254432,"vw":24.544977},{"c":24.71,"h":24.915,"l":24.555,"n":963,"o":24.83,"t":"2026-08-07T04:00:00Z","v":184132,"vw":24.703011},{"c":24.14,"h":24.54,"l":24,"n":2098,"o":24.54,"t":"2026-08-10T04:00:00Z","v":318430,"vw":24.21917},{"c":24.17,"h":24.3199,"l":23.84,"n":1104,"o":24.26,"t":"2026-08-11T04:00:00Z","v":135861,"vw":24.014138},{"c":24.16,"h":24.53,"l":24.13,"n":1311,"o":24.53,"t":"2026-08-12T04:00:00Z","v":153247,"vw":24.335349},{"c":24.24,"h":24.38,"l":23.95,"n":880,"o":24.27,"t":"2026-08-13T04:00:00Z","v":179374,"vw":24.292501},{"c":24.16,"h":24.27,"l":23.95,"n":650,"o":24.04,"t":"2026-08-14T04:00:00Z","v":56255,"vw":24.088249},{"c":24.54,"h":24.63,"l":24.39,"n":1742,"o":24.39,"t":"2026-08-17T04:00:00Z","v":290085,"vw":24.533973},{"c":24.61,"h":24.72,"l":24.35,"n":1881,"o":24.37,"t":"2026-08-18T04:00:00Z","v":250968,"vw":24.633069},{"c":27.06,"h":27.15,"l":24.81,"n":4397,"o":24.91,"t":"2026-08-19T04:00:00Z","v":850712,"vw":26.42353},{"c":29.93,"h":30.34,"l":29.03,"n":4683,"o":29.415,"t":"2026-08-20T04:00:00Z","v":867510,"vw":29.800238},{"c":31.09,"h":31.31,"l":30.49,"n":4168,"o":30.71,"t":"2026-08-21T04:00:00Z","v":677297,"vw":30.976058},{"c":31.83,"h":32.6,"l":31.635,"n":3597,"o":32.3,"t":"2026-08-24T04:00:00Z","v":748944,"vw":32.035763},{"c":31.73,"h":31.98,"l":31.42,"n":2072,"o":31.62,"t":"2026-08-25T04:00:00Z","v":450145,"vw":31.768195},{"c":31.83,"h":31.99,"l":31.33,"n":1949,"o":31.5,"t":"2026-08-26T04:00:00Z","v":321707,"vw":31.701373},{"c":32.18,"h":32.64,"l":31.97,"n":2584,"o":32.23,"t":"2026-08-27T04:00:00Z","v":578703,"vw":32.297331},{"c":31.36,"h":32.52,"l":30.985,"n":3736,"o":32.17,"t":"2026-08-28T04:00:00Z","v":879932,"vw":31.737367},{"c":31.96,"h":32.06,"l":31.37,"n":2059,"o":31.53,"t":"2026-08-31T04:00:00Z","v":386306,"vw":31.80837},{"c":31.14,"h":31.62,"l":30.7,"n":2181,"o":31.45,"t":"2026-09-01T04:00:00Z","v":360598,"vw":31.198275},{"c":30.82,"h":31.1199,"l":30.54,"n":3312,"o":30.74,"t":"2026-09-02T04:00:00Z","v":1050117,"vw":30.741627},{"c":32.45,"h":32.58,"l":31.145,"n":2514,"o":31.17,"t":"2026-09-03T04:00:00Z","v":623391,"vw":31.956368},{"c":31.62,"h":31.74,"l":31.31,"n":2121,"o":31.56,"t":"2026-09-04T04:00:00Z","v":235954,"vw":31.574036},{"c":31.98,"h":32.26,"l":31.4217,"n":2685,"o":31.79,"t":"2026-09-08T04:00:00Z","v":376379,"vw":31.908418},{"c":31.69,"h":32.37,"l":31.68,"n":1653,"o":32.37,"t":"2026-09-09T04:00:00Z","v":265483,"vw":32.047195},{"c":31.68,"h":31.82,"l":31.071,"n":2202,"o":31.1,"t":"2026-09-10T04:00:00Z","v":529744,"vw":31.434584},{"c":32.68,"h":34.31,"l":32.09,"n":10206,"o":32.16,"t":"2026-09-11T04:00:00Z","v":1872506,"vw":33.264904},{"c":32.68,"h":32.79,"l":32.09,"n":3855,"o":32.23,"t":"2026-09-14T04:00:00Z","v":916182,"vw":32.30133},{"c":31.05,"h":31.88,"l":30.29,"n":6113,"o":31.88,"t":"2026-09-15T04:00:00Z","v":1621599,"vw":31.214152},{"c":30.94,"h":31.24,"l":30.46,"n":1921,"o":30.87,"t":"2026-09-16T04:00:00Z","v":394096,"vw":30.861716},{"c":31.49,"h":31.925,"l":31.299,"n":1384,"o":31.5,"t":"2026-09-17T04:00:00Z","v":706626,"vw":31.65914},{"c":33.96,"h":34.05,"l":32.21,"n":5128,"o":32.22,"t":"2026-09-18T04:00:00Z","v":1019851,"vw":33.235403},{"c":35.57,"h":35.71,"l":34.9,"n":3398,"o":35.19,"t":"2026-09-21T04:00:00Z","v":634921,"vw":35.37043},{"c":35.41,"h":35.58,"l":34.97,"n":3390,"o":35.31,"t":"2026-09-22T04:00:00Z","v":619420,"vw":35.344462},{"c":34.49,"h":35.04,"l":33.94,"n":1882,"o":34.95,"t":"2026-09-23T04:00:00Z","v":431867,"vw":34.421963},{"c":34.7,"h":34.81,"l":34.1541,"n":1138,"o":34.25,"t":"2026-09-24T04:00:00Z","v":152443,"vw":34.467076},{"c":34.65,"h":34.875,"l":34.35,"n":3625,"o":34.74,"t":"2026-09-25T04:00:00Z","v":488756,"vw":34.629753},{"c":34.4,"h":35.01,"l":34.12,"n":2012,"o":34.64,"t":"2026-09-28T04:00:00Z","v":332255,"vw":34.525087},{"c":34.63,"h":35.23,"l":34.34,"n":1574,"o":35.21,"t":"2026-09-29T04:00:00Z","v":482348,"vw":34.784762},{"c":34.35,"h":35.19,"l":34.32,"n":2597,"o":35.03,"t":"2026-09-30T04:00:00Z","v":404266,"vw":34.587254},{"c":34.76,"h":34.93,"l":34.4,"n":1880,"o":34.54,"t":"2026-10-01T04:00:00Z","v":305909,"vw":34.699685},{"c":34.32,"h":35.66,"l":34.12,"n":3603,"o":35.41,"t":"2026-10-02T04:00:00Z","v":521050,"vw":34.988998},{"c":34.89,"h":35.15,"l":34.53,"n":1622,"o":35.01,"t":"2026-10-05T04:00:00Z","v":239564,"vw":34.899211},{"c":34.65,"h":35.07,"l":34.56,"n":1165,"o":34.92,"t":"2026-10-06T04:00:00Z","v":170472,"vw":34.797075},{"c":33.08,"h":33.18,"l":32.68,"n":2544,"o":32.97,"t":"2026-10-07T04:00:00Z","v":497205,"vw":32.973422},{"c":31.66,"h":32.625,"l":30.94,"n":4462,"o":32.55,"t":"2026-10-08T04:00:00Z","v":1121612,"vw":31.557504},{"c":31.84,"h":32.17,"l":31.8,"n":2364,"o":32.09,"t":"2026-10-09T04:00:00Z","v":339412,"vw":31.935792},{"c":32.39,"h":32.71,"l":32.19,"n":2100,"o":32.48,"t":"2026-10-12T04:00:00Z","v":289774,"vw":32.416733},{"c":32.22,"h":32.49,"l":32.08,"n":1497,"o":32.29,"t":"2026-10-13T04:00:00Z","v":205535,"vw":32.306115},{"c":31.24,"h":31.96,"l":31.06,"n":2895,"o":31.75,"t":"2026-10-14T04:00:00Z","v":371528,"vw":31.292856},{"c":31.53,"h":31.64,"l":29.8504,"n":2202,"o":30.09,"t":"2026-10-15T04:00:00Z","v":328571,"vw":31.034219},{"c":31,"h":31.85,"l":30.79,"n":2703,"o":31.65,"t":"2026-10-16T04:00:00Z","v":500056,"vw":31.308853},{"c":30.77,"h":31.14,"l":30.69,"n":1007,"o":31.14,"t":"2026-10-19T04:00:00Z","v":139377,"vw":30.874738},{"c":31.35,"h":31.845,"l":30.65,"n":1924,"o":30.71,"t":"2026-10-20T04:00:00Z","v":393030,"vw":31.501913},{"c":32.1,"h":32.425,"l":31.67,"n":1628,"o":31.89,"t":"2026-10-21T04:00:00Z","v":241756,"vw":32.177053},{"c":30.66,"h":31.05,"l":30.375,"n":1912,"o":30.89,"t":"2026-10-22T04:00:00Z","v":263213,"vw":30.748245}],"volatilityBars":[{"c":35.01,"h":35.11,"l":35.01,"n":5,"o":35.01,"t":"2026-09-22T08:00:00Z","v":3100,"vw":35.043523},{"c":35.03,"h":35.03,"l":35.03,"n":2,"o":35.03,"t":"2026-09-22T10:30:00Z","v":1000,"vw":35.03},{"c":35.18,"h":35.2103,"l":35.18,"n":10,"o":35.2103,"t":"2026-09-22T11:00:00Z","v":9871,"vw":35.199046},{"c":35.41,"h":35.41,"l":35.38,"n":3,"o":35.38,"t":"2026-09-22T11:30:00Z","v":5000,"vw":35.4052},{"c":35.41,"h":35.41,"l":35.4,"n":2,"o":35.4,"t":"2026-09-22T11:45:00Z","v":1211,"vw":35.401742},{"c":35.25,"h":35.26,"l":35.25,"n":4,"o":35.26,"t":"2026-09-22T12:15:00Z","v":512,"vw":35.25424},{"c":35.5957,"h":35.5957,"l":35.54,"n":10,"o":35.54,"t":"2026-09-22T13:00:00Z","v":4490,"vw":35.568307},{"c":35.34,"h":35.43,"l":35.33,"n":10,"o":35.43,"t":"2026-09-22T13:15:00Z","v":2178,"vw":35.381298},{"c":35.38,"h":35.52,"l":35.27,"n":236,"o":35.31,"t":"2026-09-22T13:30:00Z","v":35436,"vw":35.385584},{"c":35.5,"h":35.5,"l":35.35,"n":186,"o":35.37,"t":"2026-09-22T13:45:00Z","v":29239,"vw":35.42654},{"c":35.45,"h":35.51,"l":35.36,"n":224,"o":35.4852,"t":"2026-09-22T14:00:00Z","v":35771,"vw":35.435485},{"c":35.25,"h":35.45,"l":35.25,"n":143,"o":35.44,"t":"2026-09-22T14:15:00Z","v":43828,"vw":35.340049},{"c":35.1,"h":35.22,"l":34.97,"n":386,"o":35.22,"t":"2026-09-22T14:30:00Z","v":73720,"vw":35.113527},{"c":35.3,"h":35.3,"l":35.1,"n":169,"o":35.11,"t":"2026-09-22T14:45:00Z","v":30524,"vw":35.187816},{"c":35.33,"h":35.38,"l":35.26,"n":178,"o":35.31,"t":"2026-09-22T15:00:00Z","v":32595,"vw":35.315057},{"c":35.31,"h":35.35,"l":35.21,"n":130,"o":35.33,"t":"2026-09-22T15:15:00Z","v":24299,"vw":35.292583},{"c":35.36,"h":35.4,"l":35.28,"n":87,"o":35.31,"t":"2026-09-22T15:30:00Z","v":10407,"vw":35.328591},{"c":35.31,"h":35.42,"l":35.31,"n":30,"o":35.41,"t":"2026-09-22T15:45:00Z","v":2419,"vw":35.339765},{"c":35.18,"h":35.34,"l":35.179,"n":40,"o":35.31,"t":"2026-09-22T16:00:00Z","v":7916,"vw":35.272251},{"c":35.17,"h":35.22,"l":35.1399,"n":69,"o":35.1901,"t":"2026-09-22T16:15:00Z","v":12238,"vw":35.18695},{"c":35.2573,"h":35.2573,"l":35.16,"n":20,"o":35.18,"t":"2026-09-22T16:30:00Z","v":1958,"vw":35.193177},{"c":35.34,"h":35.39,"l":35.22,"n":27,"o":35.26,"t":"2026-09-22T16:45:00Z","v":7129,"vw":35.300234},{"c":35.37,"h":35.389,"l":35.32,"n":49,"o":35.32,"t":"2026-09-22T17:00:00Z","v":8521,"vw":35.362716},{"c":35.42,"h":35.43,"l":35.32,"n":53,"o":35.3992,"t":"2026-09-22T17:15:00Z","v":11819,"vw":35.387228},{"c":35.41,"h":35.52,"l":35.41,"n":53,"o":35.45,"t":"2026-09-22T17:30:00Z","v":7103,"vw":35.45028},{"c":35.45,"h":35.495,"l":35.37,"n":105,"o":35.38,"t":"2026-09-22T17:45:00Z","v":13916,"vw":35.433712},{"c":35.43,"h":35.48,"l":35.375,"n":119,"o":35.48,"t":"2026-09-22T18:00:00Z","v":19914,"vw":35.423259},{"c":35.35,"h":35.49,"l":35.34,"n":108,"o":35.45,"t":"2026-09-22T18:15:00Z","v":20581,"vw":35.417947},{"c":35.4,"h":35.42,"l":35.32,"n":106,"o":35.325,"t":"2026-09-22T18:30:00Z","v":19850,"vw":35.387574},{"c":35.45,"h":35.46,"l":35.385,"n":88,"o":35.385,"t":"2026-09-22T18:45:00Z","v":15287,"vw":35.424126},{"c":35.5,"h":35.51,"l":35.44,"n":120,"o":35.445,"t":"2026-09-22T19:00:00Z","v":22363,"vw":35.474954},{"c":35.56,"h":35.58,"l":35.5,"n":94,"o":35.54,"t":"2026-09-22T19:15:00Z","v":20892,"vw":35.541441},{"c":35.45,"h":35.56,"l":35.42,"n":123,"o":35.56,"t":"2026-09-22T19:30:00Z","v":22197,"vw":35.484272},{"c":35.3978,"h":35.47,"l":35.34,"n":271,"o":35.46,"t":"2026-09-22T19:45:00Z","v":42093,"vw":35.409537},{"c":35.41,"h":35.41,"l":35.41,"n":4,"o":35.41,"t":"2026-09-22T20:00:00Z","v":1488,"vw":35.41},{"c":35.49,"h":35.49,"l":35.459,"n":6,"o":35.459,"t":"2026-09-22T20:15:00Z","v":6330,"vw":35.463984},{"c":35.47,"h":35.47,"l":35.43,"n":7,"o":35.43,"t":"2026-09-22T20:30:00Z","v":1820,"vw":35.454615},{"c":35.45,"h":35.45,"l":35.45,"n":3,"o":35.45,"t":"2026-09-22T21:00:00Z","v":7811,"vw":35.45},{"c":35.4196,"h":35.4196,"l":35.35,"n":2,"o":35.35,"t":"2026-09-22T22:15:00Z","v":741,"vw":35.384565},{"c":35.12,"h":35.55,"l":35.12,"n":4,"o":35.55,"t":"2026-09-23T08:00:00Z","v":485,"vw":35.266591},{"c":35.3,"h":35.3,"l":35.3,"n":1,"o":35.3,"t":"2026-09-23T08:45:00Z","v":100,"vw":35.3},{"c":35.2,"h":35.2,"l":35.2,"n":9,"o":35.2,"t":"2026-09-23T09:45:00Z","v":1172,"vw":35.2},{"c":35.18,"h":35.18,"l":35.18,"n":1,"o":35.18,"t":"2026-09-23T10:45:00Z","v":400,"vw":35.18},{"c":35.03,"h":35.04,"l":35.03,"n":10,"o":35.04,"t":"2026-09-23T11:15:00Z","v":1227,"vw":35.036558},{"c":34.9,"h":35.04,"l":34.9,"n":6,"o":35.04,"t":"2026-09-23T11:30:00Z","v":1277,"vw":34.939598},{"c":35,"h":35.1706,"l":35,"n":17,"o":35.1706,"t":"2026-09-23T12:00:00Z","v":30190,"vw":35.003179},{"c":35.02,"h":35.02,"l":34.93,"n":79,"o":34.95,"t":"2026-09-23T12:15:00Z","v":27541,"vw":35.001166},{"c":35.0524,"h":35.0524,"l":35.0524,"n":1,"o":35.0524,"t":"2026-09-23T12:30:00Z","v":1500,"vw":35.0524},{"c":34.9046,"h":34.91,"l":34.9046,"n":5,"o":34.91,"t":"2026-09-23T13:15:00Z","v":479,"vw":34.908167},{"c":35.02,"h":35.04,"l":34.92,"n":67,"o":34.95,"t":"2026-09-23T13:30:00Z","v":16322,"vw":34.969469},{"c":34.96,"h":35.0148,"l":34.88,"n":35,"o":35.0148,"t":"2026-09-23T13:45:00Z","v":29124,"vw":34.927706},{"c":34.43,"h":35.04,"l":34.2,"n":256,"o":35.0161,"t":"2026-09-23T14:00:00Z","v":40991,"vw":34.533467},{"c":34.125,"h":34.39,"l":34.1,"n":131,"o":34.39,"t":"2026-09-23T14:15:00Z","v":17756,"vw":34.196008},{"c":34.35,"h":34.35,"l":34.1212,"n":48,"o":34.13,"t":"2026-09-23T14:30:00Z","v":9143,"vw":34.292286},{"c":34.45,"h":34.48,"l":34.26,"n":57,"o":34.355,"t":"2026-09-23T14:45:00Z","v":12233,"vw":34.347945},{"c":34.49,"h":34.52,"l":34.4206,"n":24,"o":34.43,"t":"2026-09-23T15:00:00Z","v":2756,"vw":34.474641},{"c":34.4222,"h":34.55,"l":34.42,"n":34,"o":34.54,"t":"2026-09-23T15:15:00Z","v":6916,"vw":34.499704},{"c":34.29,"h":34.4,"l":34.2601,"n":74,"o":34.4,"t":"2026-09-23T15:30:00Z","v":15111,"vw":34.335753},{"c":34.24,"h":34.24,"l":34.19,"n":21,"o":34.2101,"t":"2026-09-23T15:45:00Z","v":6795,"vw":34.209853},{"c":34.24,"h":34.3,"l":33.94,"n":84,"o":34.1887,"t":"2026-09-23T16:00:00Z","v":13156,"vw":34.056873},{"c":34.2599,"h":34.2799,"l":34.24,"n":21,"o":34.2799,"t":"2026-09-23T16:15:00Z","v":7108,"vw":34.27244},{"c":34.34,"h":34.34,"l":34.3,"n":6,"o":34.3,"t":"2026-09-23T16:30:00Z","v":965,"vw":34.315263},{"c":34.22,"h":34.3,"l":34.1801,"n":19,"o":34.3,"t":"2026-09-23T16:45:00Z","v":3868,"vw":34.206711},{"c":34.111,"h":34.32,"l":34.09,"n":61,"o":34.32,"t":"2026-09-23T17:00:00Z","v":35654,"vw":34.149117},{"c":34.31,"h":34.33,"l":34.15,"n":24,"o":34.15,"t":"2026-09-23T17:15:00Z","v":7843,"vw":34.190655},{"c":34.28,"h":34.28,"l":34.21,"n":25,"o":34.25,"t":"2026-09-23T17:30:00Z","v":3931,"vw":34.245486},{"c":34.32,"h":34.355,"l":34.32,"n":60,"o":34.34,"t":"2026-09-23T17:45:00Z","v":2709,"vw":34.344349},{"c":34.31,"h":34.33,"l":34.26,"n":50,"o":34.33,"t":"2026-09-23T18:00:00Z","v":12099,"vw":34.294039},{"c":34.26,"h":34.29,"l":34.24,"n":29,"o":34.27,"t":"2026-09-23T18:15:00Z","v":11829,"vw":34.255909},{"c":34.25,"h":34.27,"l":34.25,"n":21,"o":34.26,"t":"2026-09-23T18:30:00Z","v":5865,"vw":34.254597},{"c":34.36,"h":34.38,"l":34.36,"n":11,"o":34.36,"t":"2026-09-23T18:45:00Z","v":1209,"vw":34.3625},{"c":34.35,"h":34.39,"l":34.33,"n":29,"o":34.35,"t":"2026-09-23T19:00:00Z","v":7916,"vw":34.349648},{"c":34.4,"h":34.44,"l":34.33,"n":18,"o":34.33,"t":"2026-09-23T19:15:00Z","v":4265,"vw":34.392509},{"c":34.43,"h":34.45,"l":34.4,"n":57,"o":34.42,"t":"2026-09-23T19:30:00Z","v":7970,"vw":34.433364},{"c":34.48,"h":34.5,"l":34.44,"n":153,"o":34.47,"t":"2026-09-23T19:45:00Z","v":28401,"vw":34.467615},{"c":34.49,"h":34.49,"l":34.49,"n":5,"o":34.49,"t":"2026-09-23T20:00:00Z","v":45627,"vw":34.49},{"c":34.43,"h":34.43,"l":34.43,"n":1,"o":34.43,"t":"2026-09-23T20:15:00Z","v":365,"vw":34.43},{"c":34.36,"h":34.36,"l":34.36,"n":1,"o":34.36,"t":"2026-09-23T20:45:00Z","v":100,"vw":34.36},{"c":34.2,"h":34.2,"l":34.2,"n":1,"o":34.2,"t":"2026-09-23T21:30:00Z","v":106,"vw":34.2},{"c":34.65,"h":34.65,"l":34.64,"n":2,"o":34.64,"t":"2026-09-23T22:15:00Z","v":350,"vw":34.647143},{"c":34.66,"h":34.66,"l":34.66,"n":1,"o":34.66,"t":"2026-09-23T22:30:00Z","v":234,"vw":34.66},{"c":34.66,"h":34.68,"l":34.66,"n":3,"o":34.68,"t":"2026-09-23T23:00:00Z","v":1596,"vw":34.67146},{"c":34.52,"h":34.52,"l":34.52,"n":3,"o":34.52,"t":"2026-09-23T23:30:00Z","v":2200,"vw":34.52},{"c":34.52,"h":34.52,"l":34.52,"n":3,"o":34.52,"t":"2026-09-23T23:45:00Z","v":721,"vw":34.52},{"c":34.12,"h":34.12,"l":34.12,"n":1,"o":34.12,"t":"2026-09-24T09:45:00Z","v":100,"vw":34.12},{"c":34.06,"h":34.07,"l":34.02,"n":4,"o":34.02,"t":"2026-09-24T10:45:00Z","v":1509,"vw":34.026},{"c":34.13,"h":34.16,"l":34,"n":25,"o":34,"t":"2026-09-24T11:00:00Z","v":1494,"vw":34.107774},{"c":34.034,"h":34.034,"l":34.034,"n":1,"o":34.034,"t":"2026-09-24T11:15:00Z","v":2009,"vw":34.034},{"c":34.27,"h":34.4299,"l":34.2402,"n":70,"o":34.25,"t":"2026-09-24T13:30:00Z","v":11759,"vw":34.295317},{"c":34.3694,"h":34.3694,"l":34.27,"n":30,"o":34.3,"t":"2026-09-24T13:45:00Z","v":10908,"vw":34.306304},{"c":34.325,"h":34.4056,"l":34.32,"n":23,"o":34.34,"t":"2026-09-24T14:00:00Z","v":5180,"vw":34.366105},{"c":34.6799,"h":34.69,"l":34.32,"n":30,"o":34.32,"t":"2026-09-24T14:15:00Z","v":4542,"vw":34.630489},{"c":34.515,"h":34.725,"l":34.515,"n":45,"o":34.6493,"t":"2026-09-24T14:30:00Z","v":5543,"vw":34.660409},{"c":34.1541,"h":34.365,"l":34.1541,"n":43,"o":34.365,"t":"2026-09-24T14:45:00Z","v":6098,"vw":34.253142},{"c":34.2522,"h":34.26,"l":34.16,"n":31,"o":34.22,"t":"2026-09-24T15:00:00Z","v":6945,"vw":34.25214},{"c":34.34,"h":34.435,"l":34.3,"n":21,"o":34.34,"t":"2026-09-24T15:15:00Z","v":2719,"vw":34.359226},{"c":34.52,"h":34.55,"l":34.46,"n":20,"o":34.46,"t":"2026-09-24T15:30:00Z","v":1788,"vw":34.510552},{"c":34.5399,"h":34.5399,"l":34.46,"n":9,"o":34.48,"t":"2026-09-24T15:45:00Z","v":781,"vw":34.50142},{"c":34.42,"h":34.53,"l":34.3499,"n":18,"o":34.53,"t":"2026-09-24T16:00:00Z","v":2470,"vw":34.422734},{"c":34.66,"h":34.7181,"l":34.43,"n":29,"o":34.43,"t":"2026-09-24T16:15:00Z","v":4676,"vw":34.571156},{"c":34.71,"h":34.81,"l":34.57,"n":37,"o":34.64,"t":"2026-09-24T16:30:00Z","v":3837,"vw":34.658098},{"c":34.54,"h":34.68,"l":34.52,"n":23,"o":34.615,"t":"2026-09-24T16:45:00Z","v":4881,"vw":34.596634},{"c":34.52,"h":34.61,"l":34.51,"n":61,"o":34.5952,"t":"2026-09-24T17:00:00Z","v":12388,"vw":34.544342},{"c":34.48,"h":34.52,"l":34.48,"n":21,"o":34.52,"t":"2026-09-24T17:15:00Z","v":2922,"vw":34.50172},{"c":34.42,"h":34.47,"l":34.42,"n":8,"o":34.47,"t":"2026-09-24T17:30:00Z","v":668,"vw":34.436},{"c":34.34,"h":34.41,"l":34.34,"n":42,"o":34.39,"t":"2026-09-24T17:45:00Z","v":8624,"vw":34.37746},{"c":34.41,"h":34.42,"l":34.2595,"n":42,"o":34.345,"t":"2026-09-24T18:00:00Z","v":8723,"vw":34.327722},{"c":34.53,"h":34.54,"l":34.45,"n":16,"o":34.45,"t":"2026-09-24T18:15:00Z","v":2323,"vw":34.466862},{"c":34.56,"h":34.6,"l":34.52,"n":32,"o":34.559,"t":"2026-09-24T18:30:00Z","v":11508,"vw":34.560058},{"c":34.62,"h":34.64,"l":34.59,"n":11,"o":34.6,"t":"2026-09-24T18:45:00Z","v":2907,"vw":34.610733},{"c":34.6,"h":34.62,"l":34.55,"n":33,"o":34.62,"t":"2026-09-24T19:00:00Z","v":5247,"vw":34.579199},{"c":34.705,"h":34.705,"l":34.67,"n":10,"o":34.67,"t":"2026-09-24T19:15:00Z","v":1063,"vw":34.689834},{"c":34.67,"h":34.7,"l":34.6451,"n":17,"o":34.7,"t":"2026-09-24T19:30:00Z","v":2449,"vw":34.665087},{"c":34.67,"h":34.75,"l":34.67,"n":68,"o":34.7235,"t":"2026-09-24T19:45:00Z","v":8063,"vw":34.696046},{"c":34.7,"h":34.7,"l":34.7,"n":8,"o":34.7,"t":"2026-09-24T20:00:00Z","v":1579,"vw":34.7},{"c":34.42,"h":34.42,"l":34.42,"n":1,"o":34.42,"t":"2026-09-24T23:45:00Z","v":100,"vw":34.42},{"c":34.54,"h":34.54,"l":34.5,"n":4,"o":34.5,"t":"2026-09-25T08:00:00Z","v":15549,"vw":34.539617},{"c":35.07,"h":35.07,"l":35.07,"n":1,"o":35.07,"t":"2026-09-25T11:00:00Z","v":100,"vw":35.07},{"c":35.07,"h":35.07,"l":35.07,"n":3,"o":35.07,"t":"2026-09-25T11:30:00Z","v":140,"vw":35.07},{"c":34.85,"h":34.85,"l":34.85,"n":2,"o":34.85,"t":"2026-09-25T12:15:00Z","v":844,"vw":34.85},{"c":34.96,"h":34.96,"l":34.96,"n":1,"o":34.96,"t":"2026-09-25T12:30:00Z","v":149,"vw":34.96},{"c":34.749,"h":34.92,"l":34.749,"n":100,"o":34.92,"t":"2026-09-25T13:15:00Z","v":17154,"vw":34.847273},{"c":34.69,"h":34.875,"l":34.63,"n":484,"o":34.75,"t":"2026-09-25T13:30:00Z","v":73689,"vw":34.741094},{"c":34.69,"h":34.75,"l":34.49,"n":307,"o":34.7,"t":"2026-09-25T13:45:00Z","v":32601,"vw":34.629583},{"c":34.56,"h":34.69,"l":34.38,"n":389,"o":34.69,"t":"2026-09-25T14:00:00Z","v":40345,"vw":34.522155},{"c":34.57,"h":34.64,"l":34.51,"n":105,"o":34.52,"t":"2026-09-25T14:15:00Z","v":10478,"vw":34.579812},{"c":34.55,"h":34.72,"l":34.55,"n":96,"o":34.5703,"t":"2026-09-25T14:30:00Z","v":10207,"vw":34.656198},{"c":34.67,"h":34.68,"l":34.51,"n":143,"o":34.55,"t":"2026-09-25T14:45:00Z","v":22751,"vw":34.597343},{"c":34.72,"h":34.72,"l":34.63,"n":21,"o":34.71,"t":"2026-09-25T15:00:00Z","v":1604,"vw":34.690993},{"c":34.63,"h":34.74,"l":34.61,"n":82,"o":34.719,"t":"2026-09-25T15:15:00Z","v":17303,"vw":34.674551},{"c":34.4,"h":34.68,"l":34.4,"n":96,"o":34.61,"t":"2026-09-25T15:30:00Z","v":9958,"vw":34.506685},{"c":34.52,"h":34.52,"l":34.35,"n":271,"o":34.4,"t":"2026-09-25T15:45:00Z","v":27683,"vw":34.429179},{"c":34.67,"h":34.7,"l":34.64,"n":15,"o":34.66,"t":"2026-09-25T16:00:00Z","v":21699,"vw":34.698294},{"c":34.64,"h":34.65,"l":34.6,"n":35,"o":34.65,"t":"2026-09-25T16:15:00Z","v":4925,"vw":34.62344},{"c":34.63,"h":34.69,"l":34.57,"n":58,"o":34.69,"t":"2026-09-25T16:30:00Z","v":10814,"vw":34.611723},{"c":34.52,"h":34.615,"l":34.52,"n":61,"o":34.615,"t":"2026-09-25T16:45:00Z","v":6247,"vw":34.559307},{"c":34.6499,"h":34.6499,"l":34.56,"n":14,"o":34.56,"t":"2026-09-25T17:00:00Z","v":2150,"vw":34.610212},{"c":34.5,"h":34.68,"l":34.5,"n":23,"o":34.66,"t":"2026-09-25T17:15:00Z","v":2157,"vw":34.616891},{"c":34.57,"h":34.6,"l":34.51,"n":81,"o":34.5432,"t":"2026-09-25T17:30:00Z","v":8720,"vw":34.557845},{"c":34.565,"h":34.565,"l":34.5,"n":303,"o":34.56,"t":"2026-09-25T17:45:00Z","v":30879,"vw":34.528926},{"c":34.69,"h":34.7,"l":34.56,"n":76,"o":34.56,"t":"2026-09-25T18:00:00Z","v":9156,"vw":34.608351},{"c":34.66,"h":34.72,"l":34.62,"n":188,"o":34.7,"t":"2026-09-25T18:15:00Z","v":27436,"vw":34.689213},{"c":34.67,"h":34.68,"l":34.63,"n":55,"o":34.68,"t":"2026-09-25T18:30:00Z","v":6670,"vw":34.656939},{"c":34.66,"h":34.69,"l":34.65,"n":36,"o":34.675,"t":"2026-09-25T18:45:00Z","v":9617,"vw":34.669613},{"c":34.69,"h":34.69,"l":34.63,"n":98,"o":34.67,"t":"2026-09-25T19:00:00Z","v":10779,"vw":34.656361},{"c":34.66,"h":34.68,"l":34.65,"n":32,"o":34.67,"t":"2026-09-25T19:15:00Z","v":6764,"vw":34.66298},{"c":34.63,"h":34.685,"l":34.625,"n":70,"o":34.64,"t":"2026-09-25T19:30:00Z","v":6881,"vw":34.651426},{"c":34.68,"h":34.7,"l":34.65,"n":181,"o":34.65,"t":"2026-09-25T19:45:00Z","v":38273,"vw":34.677816},{"c":34.65,"h":34.65,"l":34.65,"n":5,"o":34.65,"t":"2026-09-25T20:00:00Z","v":934,"vw":34.65},{"c":34.7416,"h":34.7416,"l":34.7416,"n":1,"o":34.7416,"t":"2026-09-25T20:15:00Z","v":144,"vw":34.7416},{"c":34.6,"h":34.6,"l":34.6,"n":1,"o":34.6,"t":"2026-09-25T20:45:00Z","v":200,"vw":34.6},{"c":34.68,"h":34.68,"l":34.68,"n":1,"o":34.68,"t":"2026-09-25T23:15:00Z","v":150,"vw":34.68},{"c":34.11,"h":34.11,"l":34.11,"n":2,"o":34.11,"t":"2026-09-28T08:00:00Z","v":382,"vw":34.11},{"c":34.12,"h":34.12,"l":34.12,"n":1,"o":34.12,"t":"2026-09-28T11:00:00Z","v":8481,"vw":34.12},{"c":34.7,"h":34.7279,"l":34.51,"n":142,"o":34.64,"t":"2026-09-28T13:30:00Z","v":26138,"vw":34.616804},{"c":34.67,"h":34.73,"l":34.605,"n":30,"o":34.7176,"t":"2026-09-28T13:45:00Z","v":4597,"vw":34.706574},{"c":34.505,"h":34.5901,"l":34.48,"n":41,"o":34.5799,"t":"2026-09-28T14:00:00Z","v":8101,"vw":34.552333},{"c":34.3401,"h":34.585,"l":34.33,"n":45,"o":34.46,"t":"2026-09-28T14:15:00Z","v":13123,"vw":34.459484},{"c":34.26,"h":34.521,"l":34.25,"n":84,"o":34.41,"t":"2026-09-28T14:30:00Z","v":20193,"vw":34.426267},{"c":34.3,"h":34.345,"l":34.12,"n":54,"o":34.26,"t":"2026-09-28T14:45:00Z","v":7019,"vw":34.265653},{"c":34.29,"h":34.43,"l":34.29,"n":40,"o":34.34,"t":"2026-09-28T15:00:00Z","v":3751,"vw":34.34967},{"c":34.36,"h":34.36,"l":34.16,"n":171,"o":34.27,"t":"2026-09-28T15:15:00Z","v":23784,"vw":34.27211},{"c":34.44,"h":34.47,"l":34.33,"n":20,"o":34.335,"t":"2026-09-28T15:30:00Z","v":2017,"vw":34.38527},{"c":34.47,"h":34.48,"l":34.44,"n":16,"o":34.47,"t":"2026-09-28T15:45:00Z","v":2355,"vw":34.467406},{"c":34.45,"h":34.47,"l":34.405,"n":39,"o":34.47,"t":"2026-09-28T16:00:00Z","v":3952,"vw":34.452721},{"c":34.69,"h":34.73,"l":34.4,"n":84,"o":34.41,"t":"2026-09-28T16:15:00Z","v":11017,"vw":34.610254},{"c":34.52,"h":34.71,"l":34.52,"n":23,"o":34.7,"t":"2026-09-28T16:30:00Z","v":1672,"vw":34.644993},{"c":34.58,"h":34.58,"l":34.49,"n":29,"o":34.55,"t":"2026-09-28T16:45:00Z","v":3190,"vw":34.551002},{"c":34.98,"h":34.98,"l":34.52,"n":59,"o":34.54,"t":"2026-09-28T17:00:00Z","v":6616,"vw":34.713152},{"c":34.74,"h":35.01,"l":34.74,"n":62,"o":35.0099,"t":"2026-09-28T17:15:00Z","v":6084,"vw":34.89114},{"c":34.79,"h":34.795,"l":34.73,"n":35,"o":34.79,"t":"2026-09-28T17:30:00Z","v":11094,"vw":34.774854},{"c":34.69,"h":34.79,"l":34.69,"n":104,"o":34.79,"t":"2026-09-28T17:45:00Z","v":5625,"vw":34.723898},{"c":34.7,"h":34.725,"l":34.68,"n":25,"o":34.68,"t":"2026-09-28T18:00:00Z","v":2751,"vw":34.696481},{"c":34.7,"h":34.75,"l":34.68,"n":20,"o":34.725,"t":"2026-09-28T18:15:00Z","v":7313,"vw":34.728034},{"c":34.6,"h":34.69,"l":34.6,"n":15,"o":34.69,"t":"2026-09-28T18:30:00Z","v":1326,"vw":34.631723},{"c":34.74,"h":34.7473,"l":34.6,"n":42,"o":34.6,"t":"2026-09-28T18:45:00Z","v":6572,"vw":34.683869},{"c":34.58,"h":34.73,"l":34.55,"n":132,"o":34.73,"t":"2026-09-28T19:00:00Z","v":27690,"vw":34.594667},{"c":34.52,"h":34.58,"l":34.52,"n":189,"o":34.57,"t":"2026-09-28T19:15:00Z","v":50401,"vw":34.549406},{"c":34.4,"h":34.52,"l":34.3,"n":97,"o":34.51,"t":"2026-09-28T19:30:00Z","v":15506,"vw":34.382519},{"c":34.41,"h":34.44,"l":34.36,"n":170,"o":34.4,"t":"2026-09-28T19:45:00Z","v":28660,"vw":34.417462},{"c":34.5,"h":34.5,"l":34.4,"n":12,"o":34.4,"t":"2026-09-28T20:00:00Z","v":4839,"vw":34.41395},{"c":34.52,"h":34.53,"l":34.47,"n":5,"o":34.47,"t":"2026-09-28T20:15:00Z","v":5880,"vw":34.473571},{"c":34.46,"h":34.47,"l":34.46,"n":5,"o":34.47,"t":"2026-09-28T20:30:00Z","v":7843,"vw":34.460581},{"c":34.2,"h":34.2,"l":34.2,"n":1,"o":34.2,"t":"2026-09-28T22:15:00Z","v":100,"vw":34.2},{"c":34.37,"h":34.37,"l":34.37,"n":2,"o":34.37,"t":"2026-09-29T08:00:00Z","v":769,"vw":34.37},{"c":35.28,"h":35.28,"l":35.18,"n":5,"o":35.18,"t":"2026-09-29T08:15:00Z","v":1325,"vw":35.238333},{"c":35.08,"h":35.08,"l":35.03,"n":3,"o":35.03,"t":"2026-09-29T10:15:00Z","v":1000,"vw":35.055},{"c":35.1,"h":35.1,"l":35.1,"n":1,"o":35.1,"t":"2026-09-29T11:00:00Z","v":400,"vw":35.1},{"c":35.18,"h":35.18,"l":35.16,"n":2,"o":35.16,"t":"2026-09-29T11:30:00Z","v":1821,"vw":35.177573},{"c":35.17,"h":35.17,"l":35.05,"n":41,"o":35.05,"t":"2026-09-29T11:45:00Z","v":3118,"vw":35.106649},{"c":35.15,"h":35.17,"l":35.15,"n":2,"o":35.17,"t":"2026-09-29T12:00:00Z","v":605,"vw":35.153471},{"c":35.19,"h":35.4,"l":35.15,"n":6,"o":35.1549,"t":"2026-09-29T12:15:00Z","v":825,"vw":35.186863},{"c":35.24,"h":35.24,"l":35.24,"n":1,"o":35.24,"t":"2026-09-29T12:30:00Z","v":152,"vw":35.24},{"c":35.39,"h":35.39,"l":35.39,"n":1,"o":35.39,"t":"2026-09-29T12:45:00Z","v":200,"vw":35.39},{"c":35.36,"h":35.36,"l":35.36,"n":1,"o":35.36,"t":"2026-09-29T13:00:00Z","v":500,"vw":35.36},{"c":35.1,"h":35.23,"l":35.0743,"n":139,"o":35.21,"t":"2026-09-29T13:30:00Z","v":51995,"vw":35.130013},{"c":35.21,"h":35.21,"l":35.06,"n":86,"o":35.11,"t":"2026-09-29T13:45:00Z","v":11770,"vw":35.09763},{"c":35.0297,"h":35.13,"l":34.96,"n":29,"o":35.13,"t":"2026-09-29T14:00:00Z","v":4460,"vw":34.999118},{"c":35.03,"h":35.03,"l":34.92,"n":57,"o":34.965,"t":"2026-09-29T14:15:00Z","v":7404,"vw":34.974616},{"c":34.98,"h":34.99,"l":34.87,"n":30,"o":34.955,"t":"2026-09-29T14:30:00Z","v":4944,"vw":34.923294},{"c":34.9,"h":34.98,"l":34.86,"n":53,"o":34.93,"t":"2026-09-29T14:45:00Z","v":6398,"vw":34.94893},{"c":34.66,"h":34.86,"l":34.66,"n":40,"o":34.85,"t":"2026-09-29T15:00:00Z","v":11209,"vw":34.789084},{"c":34.46,"h":34.67,"l":34.4156,"n":85,"o":34.66,"t":"2026-09-29T15:15:00Z","v":11041,"vw":34.557783},{"c":34.54,"h":34.54,"l":34.47,"n":6,"o":34.49,"t":"2026-09-29T15:30:00Z","v":519,"vw":34.500334},{"c":34.4,"h":34.56,"l":34.34,"n":32,"o":34.53,"t":"2026-09-29T15:45:00Z","v":2756,"vw":34.4644},{"c":34.39,"h":34.44,"l":34.38,"n":35,"o":34.41,"t":"2026-09-29T16:00:00Z","v":3748,"vw":34.406896},{"c":34.49,"h":34.5,"l":34.43,"n":25,"o":34.43,"t":"2026-09-29T16:15:00Z","v":4325,"vw":34.475699},{"c":34.4,"h":34.54,"l":34.385,"n":26,"o":34.5,"t":"2026-09-29T16:30:00Z","v":5861,"vw":34.488162},{"c":34.425,"h":34.425,"l":34.34,"n":34,"o":34.41,"t":"2026-09-29T16:45:00Z","v":6999,"vw":34.388835},{"c":34.49,"h":34.49,"l":34.42,"n":37,"o":34.44,"t":"2026-09-29T17:00:00Z","v":4353,"vw":34.463813},{"c":34.45,"h":34.49,"l":34.41,"n":23,"o":34.49,"t":"2026-09-29T17:15:00Z","v":4335,"vw":34.429957},{"c":34.43,"h":34.47,"l":34.398,"n":27,"o":34.46,"t":"2026-09-29T17:30:00Z","v":3500,"vw":34.416909},{"c":34.37,"h":34.44,"l":34.37,"n":95,"o":34.44,"t":"2026-09-29T17:45:00Z","v":9215,"vw":34.383863},{"c":34.49,"h":34.53,"l":34.42,"n":15,"o":34.42,"t":"2026-09-29T18:00:00Z","v":1571,"vw":34.472807},{"c":34.6,"h":34.61,"l":34.55,"n":61,"o":34.55,"t":"2026-09-29T18:15:00Z","v":7334,"vw":34.578305},{"c":34.7,"h":34.7,"l":34.57,"n":48,"o":34.57,"t":"2026-09-29T18:30:00Z","v":6259,"vw":34.631424},{"c":34.69,"h":34.71,"l":34.665,"n":48,"o":34.69,"t":"2026-09-29T18:45:00Z","v":5506,"vw":34.685444},{"c":34.72,"h":34.74,"l":34.72,"n":7,"o":34.74,"t":"2026-09-29T19:00:00Z","v":910,"vw":34.726801},{"c":34.7,"h":34.73,"l":34.7,"n":40,"o":34.72,"t":"2026-09-29T19:15:00Z","v":5796,"vw":34.714499},{"c":34.65,"h":34.71,"l":34.65,"n":30,"o":34.68,"t":"2026-09-29T19:30:00Z","v":3825,"vw":34.682813},{"c":34.61,"h":34.64,"l":34.58,"n":138,"o":34.5801,"t":"2026-09-29T19:45:00Z","v":18692,"vw":34.625344},{"c":34.63,"h":34.63,"l":34.63,"n":5,"o":34.63,"t":"2026-09-29T20:00:00Z","v":2877,"vw":34.63},{"c":34.6476,"h":34.6476,"l":34.6476,"n":1,"o":34.6476,"t":"2026-09-29T20:15:00Z","v":100,"vw":34.6476},{"c":34.04,"h":34.04,"l":34.04,"n":1,"o":34.04,"t":"2026-09-30T08:00:00Z","v":1000,"vw":34.04},{"c":34.65,"h":34.65,"l":34.65,"n":1,"o":34.65,"t":"2026-09-30T12:00:00Z","v":500,"vw":34.65},{"c":35,"h":35.01,"l":35,"n":11,"o":35,"t":"2026-09-30T12:30:00Z","v":10500,"vw":35.000397},{"c":35.28,"h":35.28,"l":35.25,"n":11,"o":35.25,"t":"2026-09-30T12:45:00Z","v":6300,"vw":35.255761},{"c":35.28,"h":35.28,"l":35.28,"n":1,"o":35.28,"t":"2026-09-30T13:00:00Z","v":500,"vw":35.28},{"c":35.03,"h":35.08,"l":35.03,"n":27,"o":35.07,"t":"2026-09-30T13:15:00Z","v":2624,"vw":35.068322},{"c":34.78,"h":35.19,"l":34.62,"n":173,"o":35.03,"t":"2026-09-30T13:30:00Z","v":24353,"vw":34.91963},{"c":34.8151,"h":34.88,"l":34.78,"n":272,"o":34.79,"t":"2026-09-30T13:45:00Z","v":73223,"vw":34.852944},{"c":34.77,"h":34.85,"l":34.68,"n":19,"o":34.85,"t":"2026-09-30T14:00:00Z","v":1355,"vw":34.761286},{"c":34.48,"h":34.79,"l":34.45,"n":184,"o":34.79,"t":"2026-09-30T14:15:00Z","v":30810,"vw":34.615516},{"c":34.42,"h":34.5122,"l":34.32,"n":160,"o":34.46,"t":"2026-09-30T14:30:00Z","v":21860,"vw":34.423768},{"c":34.47,"h":34.51,"l":34.39,"n":128,"o":34.39,"t":"2026-09-30T14:45:00Z","v":18058,"vw":34.441636},{"c":34.49,"h":34.54,"l":34.445,"n":68,"o":34.445,"t":"2026-09-30T15:00:00Z","v":9181,"vw":34.489668},{"c":34.4,"h":34.48,"l":34.3685,"n":28,"o":34.48,"t":"2026-09-30T15:15:00Z","v":8477,"vw":34.422716},{"c":34.49,"h":34.58,"l":34.49,"n":69,"o":34.53,"t":"2026-09-30T15:30:00Z","v":6802,"vw":34.552423},{"c":34.51,"h":34.57,"l":34.51,"n":33,"o":34.57,"t":"2026-09-30T15:45:00Z","v":2301,"vw":34.533857},{"c":34.58,"h":34.59,"l":34.495,"n":205,"o":34.52,"t":"2026-09-30T16:00:00Z","v":19219,"vw":34.512855},{"c":34.64,"h":34.64,"l":34.59,"n":8,"o":34.59,"t":"2026-09-30T16:15:00Z","v":560,"vw":34.60598},{"c":34.6378,"h":34.6378,"l":34.53,"n":24,"o":34.55,"t":"2026-09-30T16:30:00Z","v":4531,"vw":34.565611},{"c":34.66,"h":34.66,"l":34.6015,"n":67,"o":34.63,"t":"2026-09-30T16:45:00Z","v":17046,"vw":34.633968},{"c":34.64,"h":34.71,"l":34.64,"n":23,"o":34.67,"t":"2026-09-30T17:00:00Z","v":2755,"vw":34.686038},{"c":34.57,"h":34.615,"l":34.5,"n":40,"o":34.59,"t":"2026-09-30T17:15:00Z","v":5610,"vw":34.590741},{"c":34.47,"h":34.53,"l":34.45,"n":60,"o":34.53,"t":"2026-09-30T17:30:00Z","v":6426,"vw":34.480909},{"c":34.52,"h":34.54,"l":34.45,"n":59,"o":34.45,"t":"2026-09-30T17:45:00Z","v":7562,"vw":34.478565},{"c":34.5,"h":34.53,"l":34.485,"n":16,"o":34.53,"t":"2026-09-30T18:00:00Z","v":2696,"vw":34.499473},{"c":34.48,"h":34.51,"l":34.45,"n":134,"o":34.495,"t":"2026-09-30T18:15:00Z","v":20275,"vw":34.496895},{"c":34.42,"h":34.49,"l":34.41,"n":84,"o":34.48,"t":"2026-09-30T18:30:00Z","v":10675,"vw":34.429259},{"c":34.48,"h":34.48,"l":34.4,"n":49,"o":34.4,"t":"2026-09-30T18:45:00Z","v":6761,"vw":34.430341},{"c":34.405,"h":34.48,"l":34.39,"n":57,"o":34.48,"t":"2026-09-30T19:00:00Z","v":6524,"vw":34.453968},{"c":34.395,"h":34.42,"l":34.35,"n":39,"o":34.38,"t":"2026-09-30T19:15:00Z","v":3678,"vw":34.387681},{"c":34.42,"h":34.46,"l":34.39,"n":34,"o":34.39,"t":"2026-09-30T19:30:00Z","v":3618,"vw":34.413767},{"c":34.34,"h":34.415,"l":34.32,"n":228,"o":34.41,"t":"2026-09-30T19:45:00Z","v":41582,"vw":34.339902},{"c":34.4,"h":34.4,"l":34.35,"n":7,"o":34.35,"t":"2026-09-30T20:00:00Z","v":5786,"vw":34.353892},{"c":34.5,"h":34.5,"l":34.44,"n":8,"o":34.44,"t":"2026-09-30T20:30:00Z","v":1485,"vw":34.481717},{"c":34.45,"h":34.51,"l":34.45,"n":36,"o":34.49,"t":"2026-09-30T21:00:00Z","v":15734,"vw":34.492438},{"c":34.55,"h":34.55,"l":34.54,"n":3,"o":34.54,"t":"2026-09-30T21:15:00Z","v":217,"vw":34.545},{"c":34.5325,"h":34.5325,"l":34.5325,"n":1,"o":34.5325,"t":"2026-09-30T21:45:00Z","v":100,"vw":34.5325},{"c":34.53,"h":34.53,"l":34.53,"n":1,"o":34.53,"t":"2026-09-30T22:00:00Z","v":117,"vw":34.53},{"c":34.35,"h":34.35,"l":34.35,"n":1,"o":34.35,"t":"2026-09-30T22:15:00Z","v":619,"vw":34.35},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-09-30T23:15:00Z","v":200,"vw":34.5},{"c":34.72,"h":34.92,"l":34.72,"n":2,"o":34.92,"t":"2026-10-01T08:00:00Z","v":1130,"vw":34.896991},{"c":34.6,"h":34.6,"l":34.6,"n":2,"o":34.6,"t":"2026-10-01T11:15:00Z","v":500,"vw":34.6},{"c":34.83,"h":34.83,"l":34.83,"n":1,"o":34.83,"t":"2026-10-01T11:30:00Z","v":800,"vw":34.83},{"c":34.72,"h":34.72,"l":34.72,"n":1,"o":34.72,"t":"2026-10-01T12:00:00Z","v":221,"vw":34.72},{"c":34.813,"h":34.813,"l":34.72,"n":3,"o":34.72,"t":"2026-10-01T12:45:00Z","v":790,"vw":34.793651},{"c":34.64,"h":34.64,"l":34.6,"n":39,"o":34.6,"t":"2026-10-01T13:00:00Z","v":2803,"vw":34.617109},{"c":34.71,"h":34.735,"l":34.54,"n":104,"o":34.54,"t":"2026-10-01T13:30:00Z","v":15066,"vw":34.635412},{"c":34.72,"h":34.77,"l":34.68,"n":46,"o":34.75,"t":"2026-10-01T13:45:00Z","v":6267,"vw":34.727049},{"c":34.59,"h":34.7499,"l":34.53,"n":215,"o":34.6,"t":"2026-10-01T14:00:00Z","v":31965,"vw":34.609301},{"c":34.725,"h":34.75,"l":34.5801,"n":73,"o":34.6,"t":"2026-10-01T14:15:00Z","v":10195,"vw":34.654686},{"c":34.66,"h":34.82,"l":34.63,"n":347,"o":34.73,"t":"2026-10-01T14:30:00Z","v":90658,"vw":34.739468},{"c":34.59,"h":34.68,"l":34.5001,"n":63,"o":34.68,"t":"2026-10-01T14:45:00Z","v":10284,"vw":34.573747},{"c":34.59,"h":34.63,"l":34.5,"n":24,"o":34.61,"t":"2026-10-01T15:00:00Z","v":1478,"vw":34.574004},{"c":34.62,"h":34.69,"l":34.6,"n":20,"o":34.6,"t":"2026-10-01T15:15:00Z","v":6755,"vw":34.646133},{"c":34.4,"h":34.47,"l":34.4,"n":29,"o":34.43,"t":"2026-10-01T15:30:00Z","v":4222,"vw":34.433093},{"c":34.5,"h":34.5599,"l":34.45,"n":34,"o":34.45,"t":"2026-10-01T15:45:00Z","v":4217,"vw":34.527407},{"c":34.53,"h":34.6,"l":34.53,"n":14,"o":34.55,"t":"2026-10-01T16:00:00Z","v":666,"vw":34.561785},{"c":34.55,"h":34.5599,"l":34.55,"n":3,"o":34.5599,"t":"2026-10-01T16:15:00Z","v":216,"vw":34.555295},{"c":34.49,"h":34.66,"l":34.49,"n":14,"o":34.61,"t":"2026-10-01T16:30:00Z","v":1418,"vw":34.632308},{"c":34.46,"h":34.55,"l":34.46,"n":29,"o":34.54,"t":"2026-10-01T16:45:00Z","v":4495,"vw":34.496187},{"c":34.6,"h":34.63,"l":34.49,"n":24,"o":34.49,"t":"2026-10-01T17:00:00Z","v":1705,"vw":34.552},{"c":34.845,"h":34.845,"l":34.64,"n":38,"o":34.64,"t":"2026-10-01T17:15:00Z","v":6679,"vw":34.725919},{"c":34.8328,"h":34.9,"l":34.81,"n":69,"o":34.85,"t":"2026-10-01T17:30:00Z","v":10106,"vw":34.841364},{"c":34.74,"h":34.85,"l":34.72,"n":23,"o":34.85,"t":"2026-10-01T17:45:00Z","v":2690,"vw":34.777711},{"c":34.75,"h":34.78,"l":34.6708,"n":56,"o":34.72,"t":"2026-10-01T18:00:00Z","v":16964,"vw":34.720783},{"c":34.77,"h":34.8,"l":34.74,"n":42,"o":34.74,"t":"2026-10-01T18:15:00Z","v":6637,"vw":34.780178},{"c":34.84,"h":34.93,"l":34.76,"n":35,"o":34.76,"t":"2026-10-01T18:30:00Z","v":5717,"vw":34.856953},{"c":34.76,"h":34.84,"l":34.73,"n":18,"o":34.84,"t":"2026-10-01T18:45:00Z","v":1831,"vw":34.773763},{"c":34.79,"h":34.83,"l":34.74,"n":21,"o":34.755,"t":"2026-10-01T19:00:00Z","v":3397,"vw":34.78557},{"c":34.69,"h":34.81,"l":34.69,"n":16,"o":34.81,"t":"2026-10-01T19:15:00Z","v":2987,"vw":34.742681},{"c":34.72,"h":34.72,"l":34.67,"n":27,"o":34.67,"t":"2026-10-01T19:30:00Z","v":2427,"vw":34.692555},{"c":34.74,"h":34.765,"l":34.7,"n":194,"o":34.71,"t":"2026-10-01T19:45:00Z","v":27252,"vw":34.73196},{"c":34.76,"h":34.76,"l":34.76,"n":5,"o":34.76,"t":"2026-10-01T20:00:00Z","v":4341,"vw":34.76},{"c":34.8,"h":34.8,"l":34.8,"n":5,"o":34.8,"t":"2026-10-01T20:15:00Z","v":500,"vw":34.8},{"c":34.75,"h":34.75,"l":34.75,"n":1,"o":34.75,"t":"2026-10-01T20:30:00Z","v":250,"vw":34.75},{"c":34.75,"h":34.75,"l":34.75,"n":1,"o":34.75,"t":"2026-10-01T21:00:00Z","v":500,"vw":34.75},{"c":34.91,"h":34.91,"l":34.8,"n":30,"o":34.8,"t":"2026-10-01T21:15:00Z","v":13657,"vw":34.832228},{"c":34.74,"h":34.74,"l":34.74,"n":1,"o":34.74,"t":"2026-10-01T23:30:00Z","v":500,"vw":34.74},{"c":35.34,"h":35.34,"l":35.01,"n":7,"o":35.18,"t":"2026-10-02T08:00:00Z","v":1735,"vw":35.237868},{"c":35.5,"h":35.5,"l":35.46,"n":3,"o":35.46,"t":"2026-10-02T10:00:00Z","v":700,"vw":35.468203},{"c":35.43,"h":35.43,"l":35.43,"n":27,"o":35.43,"t":"2026-10-02T10:30:00Z","v":648,"vw":35.43},{"c":35.448,"h":35.448,"l":35.448,"n":2,"o":35.448,"t":"2026-10-02T11:45:00Z","v":280,"vw":35.448},{"c":35.62,"h":35.62,"l":35.54,"n":7,"o":35.54,"t":"2026-10-02T12:30:00Z","v":1115,"vw":35.612481},{"c":35.4118,"h":35.42,"l":35.4118,"n":15,"o":35.42,"t":"2026-10-02T12:45:00Z","v":718,"vw":35.413419},{"c":35.44,"h":35.5695,"l":35.42,"n":19,"o":35.5695,"t":"2026-10-02T13:00:00Z","v":1778,"vw":35.505632},{"c":35.42,"h":35.42,"l":35.39,"n":28,"o":35.39,"t":"2026-10-02T13:15:00Z","v":8505,"vw":35.399875},{"c":35.55,"h":35.66,"l":35.41,"n":887,"o":35.41,"t":"2026-10-02T13:30:00Z","v":195536,"vw":35.5462},{"c":35.3435,"h":35.61,"l":35.32,"n":117,"o":35.5701,"t":"2026-10-02T13:45:00Z","v":9963,"vw":35.467515},{"c":35.22,"h":35.37,"l":35.21,"n":68,"o":35.34,"t":"2026-10-02T14:00:00Z","v":19592,"vw":35.248984},{"c":35.22,"h":35.33,"l":35.18,"n":60,"o":35.21,"t":"2026-10-02T14:15:00Z","v":5020,"vw":35.245901},{"c":35.09,"h":35.135,"l":35.01,"n":52,"o":35.115,"t":"2026-10-02T14:30:00Z","v":13311,"vw":35.07536},{"c":34.89,"h":35.145,"l":34.76,"n":143,"o":35.085,"t":"2026-10-02T14:45:00Z","v":15164,"vw":34.964487},{"c":34.835,"h":34.92,"l":34.75,"n":114,"o":34.9,"t":"2026-10-02T15:00:00Z","v":13370,"vw":34.828846},{"c":34.8,"h":34.855,"l":34.73,"n":78,"o":34.855,"t":"2026-10-02T15:15:00Z","v":7431,"vw":34.791616},{"c":34.705,"h":34.795,"l":34.67,"n":86,"o":34.795,"t":"2026-10-02T15:30:00Z","v":9557,"vw":34.733901},{"c":34.72,"h":34.76,"l":34.67,"n":88,"o":34.715,"t":"2026-10-02T15:45:00Z","v":9451,"vw":34.709065},{"c":34.695,"h":34.81,"l":34.665,"n":95,"o":34.73,"t":"2026-10-02T16:00:00Z","v":8724,"vw":34.720099},{"c":34.66,"h":34.75,"l":34.63,"n":60,"o":34.7,"t":"2026-10-02T16:15:00Z","v":9372,"vw":34.688661},{"c":34.66,"h":34.69,"l":34.59,"n":138,"o":34.66,"t":"2026-10-02T16:30:00Z","v":13359,"vw":34.64454},{"c":34.625,"h":34.695,"l":34.6,"n":51,"o":34.67,"t":"2026-10-02T16:45:00Z","v":7154,"vw":34.651551},{"c":34.49,"h":34.65,"l":34.49,"n":127,"o":34.625,"t":"2026-10-02T17:00:00Z","v":13152,"vw":34.600828},{"c":34.52,"h":34.58,"l":34.49,"n":129,"o":34.51,"t":"2026-10-02T17:15:00Z","v":16041,"vw":34.517595},{"c":34.51,"h":34.59,"l":34.47,"n":119,"o":34.53,"t":"2026-10-02T17:30:00Z","v":16539,"vw":34.524071},{"c":34.57,"h":34.57,"l":34.505,"n":102,"o":34.52,"t":"2026-10-02T17:45:00Z","v":5949,"vw":34.538485},{"c":34.56,"h":34.6,"l":34.54,"n":83,"o":34.55,"t":"2026-10-02T18:00:00Z","v":9270,"vw":34.574569},{"c":34.46,"h":34.585,"l":34.46,"n":35,"o":34.585,"t":"2026-10-02T18:15:00Z","v":3726,"vw":34.500661},{"c":34.1991,"h":34.5,"l":34.12,"n":181,"o":34.5,"t":"2026-10-02T18:30:00Z","v":24351,"vw":34.269777},{"c":34.31,"h":34.31,"l":34.15,"n":81,"o":34.21,"t":"2026-10-02T18:45:00Z","v":15739,"vw":34.215915},{"c":34.28,"h":34.37,"l":34.28,"n":47,"o":34.33,"t":"2026-10-02T19:00:00Z","v":6766,"vw":34.339088},{"c":34.34,"h":34.355,"l":34.22,"n":66,"o":34.29,"t":"2026-10-02T19:15:00Z","v":15193,"vw":34.26602},{"c":34.315,"h":34.35,"l":34.3,"n":98,"o":34.315,"t":"2026-10-02T19:30:00Z","v":10257,"vw":34.328223},{"c":34.35,"h":34.36,"l":34.29,"n":198,"o":34.33,"t":"2026-10-02T19:45:00Z","v":24631,"vw":34.33961},{"c":34.36,"h":34.36,"l":34.32,"n":9,"o":34.32,"t":"2026-10-02T20:00:00Z","v":1752,"vw":34.338279},{"c":34.35,"h":34.35,"l":34.35,"n":3,"o":34.35,"t":"2026-10-02T20:15:00Z","v":931,"vw":34.35},{"c":34.32,"h":34.32,"l":34.32,"n":1,"o":34.32,"t":"2026-10-02T21:45:00Z","v":200,"vw":34.32},{"c":34.35,"h":34.39,"l":34.35,"n":44,"o":34.39,"t":"2026-10-02T23:30:00Z","v":1325,"vw":34.365678},{"c":34.4,"h":34.4,"l":34.4,"n":1,"o":34.4,"t":"2026-10-02T23:45:00Z","v":100,"vw":34.4},{"c":35.19,"h":35.19,"l":34.7,"n":7,"o":34.88,"t":"2026-10-05T08:00:00Z","v":2783,"vw":34.957207},{"c":34.84,"h":34.84,"l":34.84,"n":1,"o":34.84,"t":"2026-10-05T09:30:00Z","v":300,"vw":34.84},{"c":34.9793,"h":34.98,"l":34.8787,"n":9,"o":34.8787,"t":"2026-10-05T11:00:00Z","v":11009,"vw":34.971864},{"c":34.99,"h":34.99,"l":34.9089,"n":58,"o":34.9089,"t":"2026-10-05T11:15:00Z","v":8971,"vw":34.984415},{"c":35.02,"h":35.03,"l":35.02,"n":3,"o":35.03,"t":"2026-10-05T11:30:00Z","v":1300,"vw":35.027692},{"c":35,"h":35,"l":35,"n":3,"o":35,"t":"2026-10-05T12:00:00Z","v":1020,"vw":35},{"c":35,"h":35,"l":35,"n":2,"o":35,"t":"2026-10-05T12:15:00Z","v":145,"vw":35},{"c":35.01,"h":35.01,"l":34.91,"n":4,"o":34.91,"t":"2026-10-05T13:00:00Z","v":450,"vw":34.976667},{"c":34.98,"h":35.03,"l":34.98,"n":21,"o":35.02,"t":"2026-10-05T13:15:00Z","v":9496,"vw":35.007059},{"c":34.93,"h":35.01,"l":34.92,"n":124,"o":35.01,"t":"2026-10-05T13:30:00Z","v":14301,"vw":34.971285},{"c":35.055,"h":35.1,"l":34.92,"n":157,"o":34.96,"t":"2026-10-05T13:45:00Z","v":36816,"vw":35.060749},{"c":35.125,"h":35.15,"l":34.9614,"n":71,"o":35.05,"t":"2026-10-05T14:00:00Z","v":11139,"vw":35.040788},{"c":34.98,"h":35.14,"l":34.97,"n":93,"o":35.11,"t":"2026-10-05T14:15:00Z","v":23592,"vw":35.019589},{"c":34.8402,"h":34.945,"l":34.725,"n":49,"o":34.945,"t":"2026-10-05T14:30:00Z","v":7054,"vw":34.847037},{"c":34.82,"h":34.84,"l":34.78,"n":6,"o":34.78,"t":"2026-10-05T14:45:00Z","v":615,"vw":34.813843},{"c":34.78,"h":34.81,"l":34.78,"n":7,"o":34.81,"t":"2026-10-05T15:00:00Z","v":2060,"vw":34.790985},{"c":34.8,"h":34.81,"l":34.765,"n":14,"o":34.765,"t":"2026-10-05T15:15:00Z","v":5648,"vw":34.795474},{"c":34.78,"h":34.83,"l":34.7099,"n":32,"o":34.83,"t":"2026-10-05T15:30:00Z","v":4804,"vw":34.76493},{"c":34.72,"h":34.73,"l":34.7,"n":32,"o":34.72,"t":"2026-10-05T15:45:00Z","v":7161,"vw":34.712149},{"c":34.7,"h":34.74,"l":34.635,"n":76,"o":34.71,"t":"2026-10-05T16:00:00Z","v":12049,"vw":34.689266},{"c":34.59,"h":34.71,"l":34.53,"n":23,"o":34.71,"t":"2026-10-05T16:15:00Z","v":2708,"vw":34.57916},{"c":34.615,"h":34.655,"l":34.615,"n":10,"o":34.63,"t":"2026-10-05T16:30:00Z","v":843,"vw":34.629266},{"c":34.71,"h":34.71,"l":34.6297,"n":14,"o":34.6297,"t":"2026-10-05T16:45:00Z","v":1035,"vw":34.662045},{"c":34.72,"h":34.72,"l":34.67,"n":36,"o":34.7,"t":"2026-10-05T17:00:00Z","v":10839,"vw":34.700698},{"c":34.76,"h":34.76,"l":34.72,"n":25,"o":34.72,"t":"2026-10-05T17:15:00Z","v":4669,"vw":34.74647},{"c":34.77,"h":34.7704,"l":34.73,"n":35,"o":34.7704,"t":"2026-10-05T17:30:00Z","v":3876,"vw":34.765276},{"c":34.84,"h":34.84,"l":34.76,"n":97,"o":34.77,"t":"2026-10-05T17:45:00Z","v":1825,"vw":34.800246},{"c":34.83,"h":34.88,"l":34.83,"n":21,"o":34.85,"t":"2026-10-05T18:00:00Z","v":2200,"vw":34.839773},{"c":34.9,"h":34.9,"l":34.86,"n":36,"o":34.87,"t":"2026-10-05T18:15:00Z","v":5635,"vw":34.881595},{"c":34.88,"h":34.88,"l":34.86,"n":13,"o":34.8717,"t":"2026-10-05T18:30:00Z","v":1669,"vw":34.875483},{"c":34.88,"h":34.88,"l":34.86,"n":9,"o":34.86,"t":"2026-10-05T18:45:00Z","v":804,"vw":34.866736},{"c":34.899,"h":34.9,"l":34.87,"n":22,"o":34.89,"t":"2026-10-05T19:00:00Z","v":3416,"vw":34.883221},{"c":34.9,"h":34.92,"l":34.89,"n":32,"o":34.92,"t":"2026-10-05T19:15:00Z","v":5414,"vw":34.904694},{"c":34.89,"h":34.89,"l":34.86,"n":16,"o":34.89,"t":"2026-10-05T19:30:00Z","v":761,"vw":34.876297},{"c":34.87,"h":34.88,"l":34.84,"n":129,"o":34.88,"t":"2026-10-05T19:45:00Z","v":25000,"vw":34.874844},{"c":34.89,"h":34.89,"l":34.89,"n":4,"o":34.89,"t":"2026-10-05T20:00:00Z","v":813,"vw":34.89},{"c":34.91,"h":34.91,"l":34.91,"n":1,"o":34.91,"t":"2026-10-05T20:15:00Z","v":100,"vw":34.91},{"c":34.92,"h":34.92,"l":34.92,"n":1,"o":34.92,"t":"2026-10-05T20:30:00Z","v":500,"vw":34.92},{"c":34.95,"h":34.95,"l":34.95,"n":2,"o":34.95,"t":"2026-10-05T20:45:00Z","v":250,"vw":34.95},{"c":34.98,"h":34.98,"l":34.98,"n":2,"o":34.98,"t":"2026-10-05T21:00:00Z","v":299,"vw":34.98},{"c":35.01,"h":35.01,"l":35.01,"n":1,"o":35.01,"t":"2026-10-05T22:00:00Z","v":108,"vw":35.01},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-10-05T22:30:00Z","v":200,"vw":35},{"c":34.983,"h":34.983,"l":34.983,"n":1,"o":34.983,"t":"2026-10-05T23:15:00Z","v":155,"vw":34.983},{"c":34.88,"h":34.9,"l":34.88,"n":11,"o":34.88,"t":"2026-10-06T08:00:00Z","v":11500,"vw":34.893788},{"c":34.88,"h":34.91,"l":34.88,"n":18,"o":34.88,"t":"2026-10-06T08:15:00Z","v":5157,"vw":34.883835},{"c":34.9,"h":34.9,"l":34.9,"n":4,"o":34.9,"t":"2026-10-06T08:30:00Z","v":2000,"vw":34.9},{"c":34.97,"h":34.97,"l":34.96,"n":2,"o":34.96,"t":"2026-10-06T11:00:00Z","v":715,"vw":34.964406},{"c":34.9899,"h":34.9899,"l":34.9899,"n":1,"o":34.9899,"t":"2026-10-06T11:30:00Z","v":100,"vw":34.9899},{"c":34.88,"h":34.97,"l":34.88,"n":31,"o":34.97,"t":"2026-10-06T13:15:00Z","v":5616,"vw":34.888235},{"c":35,"h":35.03,"l":34.9,"n":73,"o":34.92,"t":"2026-10-06T13:30:00Z","v":4658,"vw":34.976469},{"c":34.95,"h":35.02,"l":34.95,"n":48,"o":35.005,"t":"2026-10-06T13:45:00Z","v":9492,"vw":34.992329},{"c":34.97,"h":34.988,"l":34.88,"n":79,"o":34.96,"t":"2026-10-06T14:00:00Z","v":13954,"vw":34.902279},{"c":34.85,"h":34.92,"l":34.85,"n":19,"o":34.88,"t":"2026-10-06T14:15:00Z","v":1873,"vw":34.884756},{"c":34.9649,"h":34.9649,"l":34.84,"n":17,"o":34.86,"t":"2026-10-06T14:30:00Z","v":4123,"vw":34.900839},{"c":35.06,"h":35.06,"l":34.93,"n":29,"o":34.93,"t":"2026-10-06T14:45:00Z","v":6322,"vw":35.001693},{"c":35.07,"h":35.07,"l":35.0223,"n":17,"o":35.04,"t":"2026-10-06T15:00:00Z","v":1740,"vw":35.053235},{"c":34.98,"h":35.07,"l":34.9799,"n":23,"o":35.07,"t":"2026-10-06T15:15:00Z","v":3883,"vw":35.02263},{"c":34.94,"h":34.98,"l":34.94,"n":11,"o":34.95,"t":"2026-10-06T15:30:00Z","v":2663,"vw":34.964243},{"c":34.8,"h":34.89,"l":34.7901,"n":18,"o":34.89,"t":"2026-10-06T15:45:00Z","v":2278,"vw":34.827303},{"c":34.84,"h":34.84,"l":34.78,"n":26,"o":34.8,"t":"2026-10-06T16:00:00Z","v":3995,"vw":34.817951},{"c":34.82,"h":34.86,"l":34.8,"n":16,"o":34.8,"t":"2026-10-06T16:15:00Z","v":4052,"vw":34.843406},{"c":34.76,"h":34.78,"l":34.74,"n":80,"o":34.78,"t":"2026-10-06T16:30:00Z","v":23841,"vw":34.748608},{"c":34.7051,"h":34.72,"l":34.7051,"n":13,"o":34.72,"t":"2026-10-06T16:45:00Z","v":2646,"vw":34.709928},{"c":34.6848,"h":34.74,"l":34.6848,"n":26,"o":34.72,"t":"2026-10-06T17:00:00Z","v":4333,"vw":34.701523},{"c":34.73,"h":34.73,"l":34.68,"n":17,"o":34.681,"t":"2026-10-06T17:15:00Z","v":1200,"vw":34.694895},{"c":34.7,"h":34.73,"l":34.7,"n":21,"o":34.73,"t":"2026-10-06T17:30:00Z","v":2385,"vw":34.720288},{"c":34.76,"h":34.7795,"l":34.69,"n":50,"o":34.71,"t":"2026-10-06T17:45:00Z","v":4594,"vw":34.738572},{"c":34.7899,"h":34.79,"l":34.77,"n":15,"o":34.79,"t":"2026-10-06T18:00:00Z","v":2401,"vw":34.772871},{"c":34.7477,"h":34.75,"l":34.7252,"n":14,"o":34.75,"t":"2026-10-06T18:15:00Z","v":2607,"vw":34.741865},{"c":34.71,"h":34.73,"l":34.7,"n":18,"o":34.73,"t":"2026-10-06T18:30:00Z","v":4513,"vw":34.710064},{"c":34.65,"h":34.685,"l":34.65,"n":8,"o":34.685,"t":"2026-10-06T18:45:00Z","v":962,"vw":34.676994},{"c":34.595,"h":34.65,"l":34.595,"n":43,"o":34.64,"t":"2026-10-06T19:00:00Z","v":11426,"vw":34.639635},{"c":34.58,"h":34.5999,"l":34.56,"n":17,"o":34.59,"t":"2026-10-06T19:15:00Z","v":2162,"vw":34.5846},{"c":34.63,"h":34.63,"l":34.605,"n":24,"o":34.605,"t":"2026-10-06T19:30:00Z","v":5947,"vw":34.621803},{"c":34.66,"h":34.66,"l":34.62,"n":53,"o":34.62,"t":"2026-10-06T19:45:00Z","v":7147,"vw":34.654247},{"c":34.69,"h":34.69,"l":34.65,"n":15,"o":34.65,"t":"2026-10-06T20:00:00Z","v":3926,"vw":34.652299},{"c":34.66,"h":34.66,"l":34.66,"n":1,"o":34.66,"t":"2026-10-06T20:30:00Z","v":1000,"vw":34.66},{"c":34.92,"h":34.92,"l":34.92,"n":1,"o":34.92,"t":"2026-10-06T22:45:00Z","v":250,"vw":34.92},{"c":34.87,"h":34.87,"l":34.87,"n":1,"o":34.87,"t":"2026-10-06T23:45:00Z","v":150,"vw":34.87},{"c":33.7,"h":33.7,"l":33.58,"n":17,"o":33.6,"t":"2026-10-07T08:00:00Z","v":3112,"vw":33.606789},{"c":33.1705,"h":33.22,"l":33.1705,"n":15,"o":33.22,"t":"2026-10-07T11:00:00Z","v":1445,"vw":33.209054},{"c":33.24,"h":33.24,"l":33.16,"n":2,"o":33.16,"t":"2026-10-07T11:45:00Z","v":200,"vw":33.2},{"c":33.26,"h":33.26,"l":33.15,"n":5,"o":33.15,"t":"2026-10-07T12:00:00Z","v":366,"vw":33.210282},{"c":33.0999,"h":33.0999,"l":33.0999,"n":2,"o":33.0999,"t":"2026-10-07T12:45:00Z","v":502,"vw":33.0999},{"c":32.94,"h":33.03,"l":32.92,"n":60,"o":32.92,"t":"2026-10-07T13:00:00Z","v":2168,"vw":32.962319},{"c":32.95,"h":33.01,"l":32.94,"n":23,"o":33.01,"t":"2026-10-07T13:15:00Z","v":2498,"vw":32.970596},{"c":32.89,"h":33.04,"l":32.8601,"n":617,"o":32.97,"t":"2026-10-07T13:30:00Z","v":212285,"vw":32.995806},{"c":33.07,"h":33.13,"l":32.86,"n":127,"o":32.93,"t":"2026-10-07T13:45:00Z","v":8163,"vw":32.990756},{"c":32.965,"h":33.06,"l":32.965,"n":61,"o":33.04,"t":"2026-10-07T14:00:00Z","v":7115,"vw":33.009172},{"c":32.98,"h":33.02,"l":32.9,"n":293,"o":32.96,"t":"2026-10-07T14:15:00Z","v":101005,"vw":32.949918},{"c":32.91,"h":33,"l":32.91,"n":87,"o":32.97,"t":"2026-10-07T14:30:00Z","v":16770,"vw":32.97593},{"c":32.98,"h":32.98,"l":32.92,"n":9,"o":32.92,"t":"2026-10-07T14:45:00Z","v":1099,"vw":32.936399},{"c":33.02,"h":33.0494,"l":32.92,"n":36,"o":32.96,"t":"2026-10-07T15:00:00Z","v":5283,"vw":32.975184},{"c":32.94,"h":33.04,"l":32.92,"n":30,"o":33.014,"t":"2026-10-07T15:15:00Z","v":2835,"vw":32.953661},{"c":33.01,"h":33.04,"l":32.97,"n":18,"o":32.97,"t":"2026-10-07T15:30:00Z","v":2587,"vw":33.021907},{"c":33.06,"h":33.06,"l":33.01,"n":17,"o":33.01,"t":"2026-10-07T15:45:00Z","v":2308,"vw":33.019977},{"c":33.09,"h":33.18,"l":33.04,"n":30,"o":33.07,"t":"2026-10-07T16:00:00Z","v":2385,"vw":33.082646},{"c":33.07,"h":33.16,"l":33.06,"n":13,"o":33.0975,"t":"2026-10-07T16:15:00Z","v":3909,"vw":33.104659},{"c":33,"h":33.115,"l":33,"n":24,"o":33.115,"t":"2026-10-07T16:30:00Z","v":2764,"vw":33.040147},{"c":33.02,"h":33.05,"l":33.01,"n":40,"o":33.05,"t":"2026-10-07T16:45:00Z","v":10147,"vw":33.013438},{"c":33.07,"h":33.1,"l":33.05,"n":55,"o":33.05,"t":"2026-10-07T17:00:00Z","v":8248,"vw":33.081975},{"c":32.95,"h":33.08,"l":32.94,"n":31,"o":33.07,"t":"2026-10-07T17:15:00Z","v":6657,"vw":33.009895},{"c":32.75,"h":32.95,"l":32.68,"n":208,"o":32.93,"t":"2026-10-07T17:30:00Z","v":34085,"vw":32.779605},{"c":32.82,"h":32.82,"l":32.7533,"n":87,"o":32.7533,"t":"2026-10-07T17:45:00Z","v":6205,"vw":32.793634},{"c":32.92,"h":32.95,"l":32.84,"n":8,"o":32.84,"t":"2026-10-07T18:00:00Z","v":1403,"vw":32.9293},{"c":32.885,"h":32.9,"l":32.85,"n":20,"o":32.9,"t":"2026-10-07T18:15:00Z","v":2349,"vw":32.87547},{"c":32.89,"h":32.9182,"l":32.87,"n":13,"o":32.89,"t":"2026-10-07T18:30:00Z","v":2058,"vw":32.892367},{"c":32.98,"h":32.99,"l":32.92,"n":16,"o":32.92,"t":"2026-10-07T18:45:00Z","v":1671,"vw":32.96857},{"c":32.96,"h":32.968,"l":32.95,"n":18,"o":32.955,"t":"2026-10-07T19:00:00Z","v":2324,"vw":32.953816},{"c":33.0275,"h":33.0275,"l":32.94,"n":14,"o":32.96,"t":"2026-10-07T19:15:00Z","v":3527,"vw":32.970375},{"c":33.0001,"h":33.05,"l":33.0001,"n":12,"o":33.03,"t":"2026-10-07T19:30:00Z","v":3475,"vw":33.00934},{"c":33.06,"h":33.07,"l":33.04,"n":122,"o":33.05,"t":"2026-10-07T19:45:00Z","v":13194,"vw":33.056428},{"c":33.15,"h":33.15,"l":33.08,"n":22,"o":33.08,"t":"2026-10-07T20:00:00Z","v":15366,"vw":33.081504},{"c":33.15,"h":33.15,"l":33.15,"n":7,"o":33.15,"t":"2026-10-07T20:45:00Z","v":283,"vw":33.15},{"c":33.0035,"h":33.0035,"l":33.0035,"n":1,"o":33.0035,"t":"2026-10-07T21:45:00Z","v":249,"vw":33.0035},{"c":33.08,"h":33.08,"l":33.08,"n":1,"o":33.08,"t":"2026-10-07T22:00:00Z","v":100,"vw":33.08},{"c":33.19,"h":33.19,"l":33.19,"n":1,"o":33.19,"t":"2026-10-07T22:15:00Z","v":100,"vw":33.19},{"c":33.05,"h":33.05,"l":33.05,"n":1,"o":33.05,"t":"2026-10-07T22:45:00Z","v":250,"vw":33.05},{"c":33.05,"h":33.05,"l":33.05,"n":1,"o":33.05,"t":"2026-10-07T23:00:00Z","v":151,"vw":33.05},{"c":33.22,"h":33.22,"l":33.21,"n":5,"o":33.21,"t":"2026-10-07T23:30:00Z","v":343,"vw":33.216494},{"c":33.0516,"h":33.0516,"l":33.0516,"n":1,"o":33.0516,"t":"2026-10-07T23:45:00Z","v":100,"vw":33.0516},{"c":32.9,"h":32.92,"l":32.89,"n":6,"o":32.9,"t":"2026-10-08T08:00:00Z","v":4275,"vw":32.901702},{"c":33.09,"h":33.09,"l":33.09,"n":1,"o":33.09,"t":"2026-10-08T08:15:00Z","v":300,"vw":33.09},{"c":32.96,"h":32.96,"l":32.96,"n":1,"o":32.96,"t":"2026-10-08T10:30:00Z","v":163,"vw":32.96},{"c":32.71,"h":32.8721,"l":32.71,"n":4,"o":32.8721,"t":"2026-10-08T11:00:00Z","v":532,"vw":32.74242},{"c":32.6,"h":32.6,"l":32.6,"n":37,"o":32.6,"t":"2026-10-08T11:30:00Z","v":980,"vw":32.6},{"c":32.48,"h":32.48,"l":32.48,"n":1,"o":32.48,"t":"2026-10-08T11:45:00Z","v":350,"vw":32.48},{"c":32.43,"h":32.51,"l":32.42,"n":54,"o":32.51,"t":"2026-10-08T12:45:00Z","v":4637,"vw":32.486645},{"c":32.49,"h":32.49,"l":32.49,"n":1,"o":32.49,"t":"2026-10-08T13:00:00Z","v":170,"vw":32.49},{"c":32.57,"h":32.67,"l":32.57,"n":6,"o":32.67,"t":"2026-10-08T13:15:00Z","v":701,"vw":32.601154},{"c":32.32,"h":32.625,"l":32.24,"n":203,"o":32.55,"t":"2026-10-08T13:30:00Z","v":37757,"vw":32.45756},{"c":32.42,"h":32.43,"l":32.18,"n":146,"o":32.305,"t":"2026-10-08T13:45:00Z","v":28199,"vw":32.342812},{"c":32.56,"h":32.5813,"l":32.39,"n":183,"o":32.39,"t":"2026-10-08T14:00:00Z","v":102699,"vw":32.44143},{"c":32.57,"h":32.575,"l":32.5,"n":33,"o":32.55,"t":"2026-10-08T14:15:00Z","v":2937,"vw":32.532262},{"c":32.49,"h":32.6,"l":32.48,"n":80,"o":32.588,"t":"2026-10-08T14:30:00Z","v":18184,"vw":32.542872},{"c":32.55,"h":32.56,"l":32.49,"n":58,"o":32.5,"t":"2026-10-08T14:45:00Z","v":9271,"vw":32.514382},{"c":32.27,"h":32.53,"l":32.27,"n":125,"o":32.53,"t":"2026-10-08T15:00:00Z","v":26740,"vw":32.417878},{"c":31.69,"h":32.27,"l":31.575,"n":595,"o":32.26,"t":"2026-10-08T15:15:00Z","v":121426,"vw":31.82574},{"c":31.5234,"h":31.71,"l":31.28,"n":292,"o":31.66,"t":"2026-10-08T15:30:00Z","v":56087,"vw":31.452814},{"c":31.28,"h":31.56,"l":31.24,"n":134,"o":31.55,"t":"2026-10-08T15:45:00Z","v":21518,"vw":31.343411},{"c":31.17,"h":31.36,"l":31.13,"n":144,"o":31.31,"t":"2026-10-08T16:00:00Z","v":22024,"vw":31.224239},{"c":31.21,"h":31.36,"l":31.1,"n":329,"o":31.13,"t":"2026-10-08T16:15:00Z","v":200588,"vw":31.234642},{"c":31.22,"h":31.31,"l":31.11,"n":485,"o":31.2,"t":"2026-10-08T16:30:00Z","v":170830,"vw":31.19563},{"c":31.02,"h":31.25,"l":30.99,"n":192,"o":31.23,"t":"2026-10-08T16:45:00Z","v":63215,"vw":31.050092},{"c":31.1611,"h":31.17,"l":30.99,"n":104,"o":31.03,"t":"2026-10-08T17:00:00Z","v":59872,"vw":31.083367},{"c":31.1,"h":31.18,"l":30.94,"n":78,"o":31.16,"t":"2026-10-08T17:15:00Z","v":14305,"vw":31.047067},{"c":31.13,"h":31.17,"l":31.08,"n":52,"o":31.08,"t":"2026-10-08T17:30:00Z","v":5679,"vw":31.122159},{"c":31.06,"h":31.14,"l":30.96,"n":83,"o":31.12,"t":"2026-10-08T17:45:00Z","v":23595,"vw":31.011443},{"c":31.01,"h":31.09,"l":31.01,"n":38,"o":31.07,"t":"2026-10-08T18:00:00Z","v":4389,"vw":31.046536},{"c":31.35,"h":31.35,"l":31.14,"n":75,"o":31.15,"t":"2026-10-08T18:15:00Z","v":10571,"vw":31.25295},{"c":31.46,"h":31.46,"l":31.31,"n":73,"o":31.35,"t":"2026-10-08T18:30:00Z","v":8396,"vw":31.374015},{"c":31.45,"h":31.4652,"l":31.4,"n":44,"o":31.46,"t":"2026-10-08T18:45:00Z","v":7337,"vw":31.438251},{"c":31.49,"h":31.52,"l":31.4133,"n":48,"o":31.445,"t":"2026-10-08T19:00:00Z","v":5129,"vw":31.469413},{"c":31.565,"h":31.6,"l":31.48,"n":37,"o":31.5,"t":"2026-10-08T19:15:00Z","v":3621,"vw":31.567697},{"c":31.64,"h":31.65,"l":31.58,"n":93,"o":31.59,"t":"2026-10-08T19:30:00Z","v":10656,"vw":31.619947},{"c":31.655,"h":31.68,"l":31.6,"n":402,"o":31.62,"t":"2026-10-08T19:45:00Z","v":54864,"vw":31.649528},{"c":31.69,"h":31.71,"l":31.66,"n":9,"o":31.66,"t":"2026-10-08T20:00:00Z","v":15014,"vw":31.6612},{"c":31.79,"h":31.79,"l":31.79,"n":1,"o":31.79,"t":"2026-10-08T20:15:00Z","v":100,"vw":31.79},{"c":32.88,"h":32.88,"l":32.86,"n":2,"o":32.86,"t":"2026-10-08T21:30:00Z","v":500,"vw":32.87348},{"c":32.504,"h":32.504,"l":32.504,"n":1,"o":32.504,"t":"2026-10-08T22:00:00Z","v":140,"vw":32.504},{"c":31.73,"h":31.73,"l":31.73,"n":4,"o":31.73,"t":"2026-10-08T22:45:00Z","v":156,"vw":31.73},{"c":32.3,"h":32.3,"l":31.94,"n":3,"o":31.94,"t":"2026-10-09T08:00:00Z","v":701,"vw":32.248571},{"c":32.093,"h":32.093,"l":32.093,"n":1,"o":32.093,"t":"2026-10-09T11:15:00Z","v":150,"vw":32.093},{"c":32.1,"h":32.31,"l":32.1,"n":2,"o":32.31,"t":"2026-10-09T12:15:00Z","v":420,"vw":32.205},{"c":32.14,"h":32.14,"l":32.14,"n":5,"o":32.14,"t":"2026-10-09T13:00:00Z","v":482,"vw":32.14},{"c":32.06,"h":32.11,"l":32.06,"n":23,"o":32.11,"t":"2026-10-09T13:15:00Z","v":2082,"vw":32.077572},{"c":31.93,"h":32.1,"l":31.86,"n":311,"o":32.09,"t":"2026-10-09T13:30:00Z","v":51756,"vw":31.916917},{"c":31.955,"h":32,"l":31.91,"n":113,"o":31.93,"t":"2026-10-09T13:45:00Z","v":14977,"vw":31.949929},{"c":31.96,"h":31.995,"l":31.86,"n":80,"o":31.93,"t":"2026-10-09T14:00:00Z","v":11966,"vw":31.923767},{"c":32.05,"h":32.08,"l":31.96,"n":66,"o":31.96,"t":"2026-10-09T14:15:00Z","v":7412,"vw":32.031584},{"c":31.99,"h":32.17,"l":31.97,"n":66,"o":32.07,"t":"2026-10-09T14:30:00Z","v":9313,"vw":32.081686},{"c":32.02,"h":32.08,"l":31.99,"n":19,"o":32.04,"t":"2026-10-09T14:45:00Z","v":1848,"vw":32.035588},{"c":31.96,"h":32.05,"l":31.95,"n":89,"o":32.0199,"t":"2026-10-09T15:00:00Z","v":28264,"vw":32.010706},{"c":31.975,"h":31.995,"l":31.97,"n":18,"o":31.975,"t":"2026-10-09T15:15:00Z","v":1579,"vw":31.975455},{"c":32.04,"h":32.049,"l":31.99,"n":17,"o":31.99,"t":"2026-10-09T15:30:00Z","v":2859,"vw":32.0321},{"c":31.995,"h":32.03,"l":31.96,"n":53,"o":32,"t":"2026-10-09T15:45:00Z","v":10046,"vw":31.985786},{"c":32.09,"h":32.1176,"l":31.975,"n":17,"o":31.975,"t":"2026-10-09T16:00:00Z","v":2168,"vw":32.050077},{"c":32.01,"h":32.1,"l":32,"n":19,"o":32.1,"t":"2026-10-09T16:15:00Z","v":4273,"vw":32.050721},{"c":31.99,"h":32.0499,"l":31.985,"n":60,"o":32.015,"t":"2026-10-09T16:30:00Z","v":11044,"vw":32.018097},{"c":32.005,"h":32.05,"l":32.005,"n":22,"o":32.03,"t":"2026-10-09T16:45:00Z","v":3340,"vw":32.033616},{"c":31.96,"h":32.04,"l":31.96,"n":11,"o":32.03,"t":"2026-10-09T17:00:00Z","v":794,"vw":31.996212},{"c":31.97,"h":31.98,"l":31.9,"n":19,"o":31.97,"t":"2026-10-09T17:15:00Z","v":2444,"vw":31.938522},{"c":31.95,"h":31.97,"l":31.9226,"n":20,"o":31.9226,"t":"2026-10-09T17:30:00Z","v":11586,"vw":31.948695},{"c":31.975,"h":31.98,"l":31.93,"n":74,"o":31.93,"t":"2026-10-09T17:45:00Z","v":8347,"vw":31.960129},{"c":31.965,"h":31.99,"l":31.95,"n":34,"o":31.97,"t":"2026-10-09T18:00:00Z","v":3423,"vw":31.973804},{"c":31.925,"h":31.97,"l":31.915,"n":97,"o":31.96,"t":"2026-10-09T18:15:00Z","v":14001,"vw":31.942162},{"c":31.9,"h":31.93,"l":31.86,"n":46,"o":31.92,"t":"2026-10-09T18:30:00Z","v":8563,"vw":31.893203},{"c":31.92,"h":32.02,"l":31.9,"n":45,"o":31.91,"t":"2026-10-09T18:45:00Z","v":7827,"vw":31.917503},{"c":31.94,"h":31.975,"l":31.91,"n":87,"o":31.92,"t":"2026-10-09T19:00:00Z","v":9484,"vw":31.942236},{"c":31.92,"h":31.96,"l":31.91,"n":91,"o":31.945,"t":"2026-10-09T19:15:00Z","v":15581,"vw":31.931162},{"c":31.865,"h":31.93,"l":31.84,"n":307,"o":31.915,"t":"2026-10-09T19:30:00Z","v":48936,"vw":31.88782},{"c":31.82,"h":31.865,"l":31.8,"n":291,"o":31.86,"t":"2026-10-09T19:45:00Z","v":37475,"vw":31.830551},{"c":31.84,"h":31.84,"l":31.84,"n":5,"o":31.84,"t":"2026-10-09T20:00:00Z","v":1550,"vw":31.84},{"c":31.9,"h":31.91,"l":31.82,"n":4,"o":31.84,"t":"2026-10-09T20:15:00Z","v":726,"vw":31.862245},{"c":31.9,"h":31.9,"l":31.9,"n":1,"o":31.9,"t":"2026-10-09T22:00:00Z","v":100,"vw":31.9},{"c":33.12,"h":33.12,"l":32.91,"n":4,"o":32.91,"t":"2026-10-12T08:00:00Z","v":1949,"vw":33.014742},{"c":32.74,"h":32.81,"l":32.74,"n":5,"o":32.81,"t":"2026-10-12T11:00:00Z","v":1686,"vw":32.793383},{"c":32.66,"h":32.66,"l":32.66,"n":1,"o":32.66,"t":"2026-10-12T11:15:00Z","v":364,"vw":32.66},{"c":32.77,"h":32.77,"l":32.77,"n":1,"o":32.77,"t":"2026-10-12T11:45:00Z","v":202,"vw":32.77},{"c":32.5008,"h":32.5008,"l":32.5008,"n":1,"o":32.5008,"t":"2026-10-12T12:45:00Z","v":250,"vw":32.5008},{"c":32.51,"h":32.51,"l":32.41,"n":17,"o":32.41,"t":"2026-10-12T13:15:00Z","v":3395,"vw":32.483328},{"c":32.569,"h":32.569,"l":32.39,"n":70,"o":32.48,"t":"2026-10-12T13:30:00Z","v":11868,"vw":32.441777},{"c":32.64,"h":32.71,"l":32.53,"n":101,"o":32.55,"t":"2026-10-12T13:45:00Z","v":18739,"vw":32.577099},{"c":32.59,"h":32.68,"l":32.58,"n":72,"o":32.68,"t":"2026-10-12T14:00:00Z","v":17027,"vw":32.627514},{"c":32.54,"h":32.59,"l":32.4876,"n":20,"o":32.59,"t":"2026-10-12T14:15:00Z","v":4270,"vw":32.539124},{"c":32.44,"h":32.59,"l":32.33,"n":100,"o":32.55,"t":"2026-10-12T14:30:00Z","v":17786,"vw":32.523149},{"c":32.44,"h":32.44,"l":32.34,"n":34,"o":32.42,"t":"2026-10-12T14:45:00Z","v":7604,"vw":32.410369},{"c":32.54,"h":32.54,"l":32.44,"n":42,"o":32.44,"t":"2026-10-12T15:00:00Z","v":6186,"vw":32.48253},{"c":32.52,"h":32.55,"l":32.5,"n":27,"o":32.52,"t":"2026-10-12T15:15:00Z","v":2982,"vw":32.523884},{"c":32.55,"h":32.55,"l":32.5,"n":12,"o":32.54,"t":"2026-10-12T15:30:00Z","v":2889,"vw":32.521429},{"c":32.51,"h":32.54,"l":32.49,"n":123,"o":32.49,"t":"2026-10-12T15:45:00Z","v":4735,"vw":32.518651},{"c":32.57,"h":32.57,"l":32.51,"n":27,"o":32.51,"t":"2026-10-12T16:00:00Z","v":1618,"vw":32.551588},{"c":32.5,"h":32.56,"l":32.495,"n":47,"o":32.53,"t":"2026-10-12T16:15:00Z","v":8143,"vw":32.517319},{"c":32.5,"h":32.53,"l":32.4799,"n":68,"o":32.5,"t":"2026-10-12T16:30:00Z","v":12792,"vw":32.513707},{"c":32.3,"h":32.46,"l":32.27,"n":65,"o":32.4589,"t":"2026-10-12T16:45:00Z","v":5748,"vw":32.350543},{"c":32.32,"h":32.32,"l":32.28,"n":14,"o":32.31,"t":"2026-10-12T17:00:00Z","v":1121,"vw":32.299181},{"c":32.25,"h":32.35,"l":32.24,"n":36,"o":32.35,"t":"2026-10-12T17:15:00Z","v":3253,"vw":32.29583},{"c":32.19,"h":32.23,"l":32.19,"n":22,"o":32.23,"t":"2026-10-12T17:30:00Z","v":3125,"vw":32.210523},{"c":32.28,"h":32.28,"l":32.195,"n":95,"o":32.195,"t":"2026-10-12T17:45:00Z","v":2738,"vw":32.240969},{"c":32.28,"h":32.29,"l":32.27,"n":67,"o":32.27,"t":"2026-10-12T18:00:00Z","v":5817,"vw":32.28071},{"c":32.27,"h":32.29,"l":32.27,"n":17,"o":32.2899,"t":"2026-10-12T18:15:00Z","v":1811,"vw":32.282594},{"c":32.28,"h":32.3,"l":32.26,"n":67,"o":32.29,"t":"2026-10-12T18:30:00Z","v":10787,"vw":32.284821},{"c":32.29,"h":32.29,"l":32.23,"n":47,"o":32.27,"t":"2026-10-12T18:45:00Z","v":5847,"vw":32.250214},{"c":32.25,"h":32.33,"l":32.25,"n":47,"o":32.29,"t":"2026-10-12T19:00:00Z","v":8145,"vw":32.279805},{"c":32.37,"h":32.37,"l":32.2049,"n":65,"o":32.23,"t":"2026-10-12T19:15:00Z","v":11572,"vw":32.323574},{"c":32.35,"h":32.38,"l":32.325,"n":246,"o":32.36,"t":"2026-10-12T19:30:00Z","v":46086,"vw":32.350626},{"c":32.38,"h":32.4,"l":32.32,"n":208,"o":32.35,"t":"2026-10-12T19:45:00Z","v":43346,"vw":32.358303},{"c":32.39,"h":32.39,"l":32.39,"n":6,"o":32.39,"t":"2026-10-12T20:00:00Z","v":4860,"vw":32.39},{"c":32.2,"h":32.2,"l":32.2,"n":1,"o":32.2,"t":"2026-10-12T21:15:00Z","v":1000,"vw":32.2},{"c":32.23,"h":32.23,"l":32.01,"n":4,"o":32.01,"t":"2026-10-12T21:45:00Z","v":1180,"vw":32.097811},{"c":31.8761,"h":31.8761,"l":31.8761,"n":1,"o":31.8761,"t":"2026-10-12T22:30:00Z","v":200,"vw":31.8761},{"c":31.68,"h":31.68,"l":31.68,"n":11,"o":31.68,"t":"2026-10-12T22:45:00Z","v":410,"vw":31.68},{"c":31.47,"h":31.47,"l":31.47,"n":1,"o":31.47,"t":"2026-10-12T23:00:00Z","v":500,"vw":31.47},{"c":31.41,"h":31.51,"l":31.41,"n":17,"o":31.51,"t":"2026-10-12T23:30:00Z","v":2166,"vw":31.429455},{"c":31.45,"h":31.45,"l":31.4,"n":3,"o":31.4,"t":"2026-10-12T23:45:00Z","v":656,"vw":31.41136},{"c":32.49,"h":32.7,"l":32.49,"n":18,"o":32.7,"t":"2026-10-13T08:00:00Z","v":3305,"vw":32.51186},{"c":32.67,"h":32.67,"l":32.67,"n":2,"o":32.67,"t":"2026-10-13T08:15:00Z","v":1500,"vw":32.67},{"c":32.17,"h":32.17,"l":32.17,"n":2,"o":32.17,"t":"2026-10-13T11:00:00Z","v":425,"vw":32.17},{"c":32.15,"h":32.15,"l":32.15,"n":1,"o":32.15,"t":"2026-10-13T11:45:00Z","v":500,"vw":32.15},{"c":32.2,"h":32.2,"l":32.2,"n":1,"o":32.2,"t":"2026-10-13T12:00:00Z","v":311,"vw":32.2},{"c":32.1521,"h":32.2,"l":32.14,"n":7,"o":32.2,"t":"2026-10-13T12:15:00Z","v":1900,"vw":32.167174},{"c":32.21,"h":32.21,"l":32.21,"n":1,"o":32.21,"t":"2026-10-13T12:30:00Z","v":100,"vw":32.21},{"c":32.28,"h":32.4,"l":32.2,"n":171,"o":32.29,"t":"2026-10-13T13:30:00Z","v":19334,"vw":32.269266},{"c":32.17,"h":32.3,"l":32.16,"n":73,"o":32.22,"t":"2026-10-13T13:45:00Z","v":8831,"vw":32.251553},{"c":32.4265,"h":32.47,"l":32.15,"n":68,"o":32.15,"t":"2026-10-13T14:00:00Z","v":12896,"vw":32.397433},{"c":32.42,"h":32.46,"l":32.32,"n":125,"o":32.45,"t":"2026-10-13T14:15:00Z","v":26119,"vw":32.391292},{"c":32.4499,"h":32.47,"l":32.35,"n":117,"o":32.42,"t":"2026-10-13T14:30:00Z","v":15759,"vw":32.414103},{"c":32.36,"h":32.49,"l":32.36,"n":46,"o":32.44,"t":"2026-10-13T14:45:00Z","v":6392,"vw":32.465015},{"c":32.3586,"h":32.3586,"l":32.3586,"n":2,"o":32.3586,"t":"2026-10-13T15:00:00Z","v":311,"vw":32.3586},{"c":32.41,"h":32.41,"l":32.29,"n":20,"o":32.36,"t":"2026-10-13T15:15:00Z","v":1739,"vw":32.354062},{"c":32.26,"h":32.35,"l":32.24,"n":49,"o":32.32,"t":"2026-10-13T15:30:00Z","v":8529,"vw":32.305741},{"c":32.34,"h":32.35,"l":32.22,"n":13,"o":32.23,"t":"2026-10-13T15:45:00Z","v":997,"vw":32.262989},{"c":32.38,"h":32.42,"l":32.35,"n":51,"o":32.35,"t":"2026-10-13T16:00:00Z","v":7494,"vw":32.390134},{"c":32.37,"h":32.4399,"l":32.36,"n":30,"o":32.42,"t":"2026-10-13T16:15:00Z","v":5624,"vw":32.392788},{"c":32.36,"h":32.36,"l":32.3211,"n":6,"o":32.33,"t":"2026-10-13T16:30:00Z","v":503,"vw":32.34167},{"c":32.3,"h":32.37,"l":32.3,"n":29,"o":32.37,"t":"2026-10-13T16:45:00Z","v":5329,"vw":32.333322},{"c":32.21,"h":32.2501,"l":32.21,"n":14,"o":32.2501,"t":"2026-10-13T17:00:00Z","v":3569,"vw":32.242892},{"c":32.22,"h":32.24,"l":32.22,"n":8,"o":32.24,"t":"2026-10-13T17:15:00Z","v":497,"vw":32.231268},{"c":32.205,"h":32.21,"l":32.19,"n":20,"o":32.21,"t":"2026-10-13T17:30:00Z","v":3290,"vw":32.199427},{"c":32.14,"h":32.15,"l":32.08,"n":49,"o":32.15,"t":"2026-10-13T17:45:00Z","v":2287,"vw":32.116218},{"c":32.195,"h":32.28,"l":32.13,"n":42,"o":32.13,"t":"2026-10-13T18:00:00Z","v":5813,"vw":32.208384},{"c":32.1852,"h":32.22,"l":32.1852,"n":9,"o":32.1883,"t":"2026-10-13T18:15:00Z","v":3179,"vw":32.21099},{"c":32.205,"h":32.205,"l":32.145,"n":8,"o":32.145,"t":"2026-10-13T18:30:00Z","v":2062,"vw":32.194122},{"c":32.24,"h":32.26,"l":32.22,"n":20,"o":32.22,"t":"2026-10-13T18:45:00Z","v":3437,"vw":32.249037},{"c":32.28,"h":32.3,"l":32.235,"n":33,"o":32.25,"t":"2026-10-13T19:00:00Z","v":3142,"vw":32.26363},{"c":32.255,"h":32.27,"l":32.23,"n":78,"o":32.2399,"t":"2026-10-13T19:15:00Z","v":7379,"vw":32.253354},{"c":32.1895,"h":32.265,"l":32.17,"n":84,"o":32.255,"t":"2026-10-13T19:30:00Z","v":20590,"vw":32.243524},{"c":32.235,"h":32.255,"l":32.16,"n":102,"o":32.16,"t":"2026-10-13T19:45:00Z","v":16310,"vw":32.180167},{"c":32.22,"h":32.22,"l":32.22,"n":5,"o":32.22,"t":"2026-10-13T20:00:00Z","v":1586,"vw":32.22},{"c":32.3235,"h":32.3235,"l":32.3235,"n":1,"o":32.3235,"t":"2026-10-13T20:45:00Z","v":810,"vw":32.3235},{"c":32.0297,"h":32.0297,"l":32.0297,"n":1,"o":32.0297,"t":"2026-10-13T21:45:00Z","v":100,"vw":32.0297},{"c":32.25,"h":32.25,"l":32.25,"n":1,"o":32.25,"t":"2026-10-14T08:00:00Z","v":600,"vw":32.25},{"c":32.2744,"h":32.2744,"l":32.2744,"n":1,"o":32.2744,"t":"2026-10-14T11:00:00Z","v":100,"vw":32.2744},{"c":32.53,"h":32.53,"l":32.3,"n":37,"o":32.46,"t":"2026-10-14T12:15:00Z","v":1945,"vw":32.375202},{"c":31.85,"h":31.91,"l":31.85,"n":42,"o":31.91,"t":"2026-10-14T12:30:00Z","v":4181,"vw":31.86937},{"c":32,"h":32,"l":31.96,"n":7,"o":31.96,"t":"2026-10-14T12:45:00Z","v":756,"vw":31.971429},{"c":31.72,"h":31.8308,"l":31.72,"n":6,"o":31.8308,"t":"2026-10-14T13:00:00Z","v":2446,"vw":31.733217},{"c":31.63,"h":31.66,"l":31.63,"n":3,"o":31.66,"t":"2026-10-14T13:15:00Z","v":611,"vw":31.654098},{"c":31.88,"h":31.96,"l":31.75,"n":89,"o":31.75,"t":"2026-10-14T13:30:00Z","v":8496,"vw":31.885239},{"c":31.56,"h":31.88,"l":31.55,"n":280,"o":31.88,"t":"2026-10-14T13:45:00Z","v":26291,"vw":31.715438},{"c":31.305,"h":31.5699,"l":31.28,"n":286,"o":31.52,"t":"2026-10-14T14:00:00Z","v":32659,"vw":31.368601},{"c":31.23,"h":31.345,"l":31.2,"n":62,"o":31.31,"t":"2026-10-14T14:15:00Z","v":6966,"vw":31.276186},{"c":31.11,"h":31.2,"l":31.06,"n":144,"o":31.2,"t":"2026-10-14T14:30:00Z","v":26215,"vw":31.139684},{"c":31.28,"h":31.28,"l":31.09,"n":255,"o":31.1,"t":"2026-10-14T14:45:00Z","v":41481,"vw":31.147052},{"c":31.22,"h":31.28,"l":31.13,"n":235,"o":31.25,"t":"2026-10-14T15:00:00Z","v":28110,"vw":31.231499},{"c":31.3576,"h":31.44,"l":31.29,"n":143,"o":31.3,"t":"2026-10-14T15:15:00Z","v":18515,"vw":31.359447},{"c":31.28,"h":31.36,"l":31.28,"n":24,"o":31.36,"t":"2026-10-14T15:30:00Z","v":1990,"vw":31.313899},{"c":31.22,"h":31.33,"l":31.2,"n":88,"o":31.33,"t":"2026-10-14T15:45:00Z","v":8334,"vw":31.222818},{"c":31.22,"h":31.31,"l":31.21,"n":101,"o":31.22,"t":"2026-10-14T16:00:00Z","v":21133,"vw":31.259564},{"c":31.26,"h":31.26,"l":31.19,"n":94,"o":31.22,"t":"2026-10-14T16:15:00Z","v":11794,"vw":31.22738},{"c":31.4,"h":31.4,"l":31.24,"n":41,"o":31.24,"t":"2026-10-14T16:30:00Z","v":4910,"vw":31.314626},{"c":31.44,"h":31.44,"l":31.39,"n":25,"o":31.42,"t":"2026-10-14T16:45:00Z","v":1638,"vw":31.422932},{"c":31.41,"h":31.52,"l":31.405,"n":31,"o":31.51,"t":"2026-10-14T17:00:00Z","v":2843,"vw":31.497494},{"c":31.35,"h":31.44,"l":31.3,"n":61,"o":31.42,"t":"2026-10-14T17:15:00Z","v":8943,"vw":31.379125},{"c":31.29,"h":31.29,"l":31.28,"n":13,"o":31.29,"t":"2026-10-14T17:30:00Z","v":852,"vw":31.288296},{"c":31.25,"h":31.3,"l":31.19,"n":27,"o":31.3,"t":"2026-10-14T17:45:00Z","v":3287,"vw":31.245067},{"c":31.23,"h":31.27,"l":31.18,"n":51,"o":31.19,"t":"2026-10-14T18:00:00Z","v":6536,"vw":31.222954},{"c":31.18,"h":31.23,"l":31.17,"n":24,"o":31.23,"t":"2026-10-14T18:15:00Z","v":4735,"vw":31.197778},{"c":31.15,"h":31.18,"l":31.13,"n":40,"o":31.18,"t":"2026-10-14T18:30:00Z","v":6902,"vw":31.14578},{"c":31.23,"h":31.26,"l":31.14,"n":34,"o":31.14,"t":"2026-10-14T18:45:00Z","v":3125,"vw":31.21968},{"c":31.15,"h":31.24,"l":31.12,"n":32,"o":31.24,"t":"2026-10-14T19:00:00Z","v":4256,"vw":31.156783},{"c":31.25,"h":31.295,"l":31.24,"n":58,"o":31.26,"t":"2026-10-14T19:15:00Z","v":7104,"vw":31.275598},{"c":31.24,"h":31.27,"l":31.19,"n":21,"o":31.27,"t":"2026-10-14T19:30:00Z","v":2059,"vw":31.23375},{"c":31.24,"h":31.24,"l":31.2,"n":158,"o":31.2,"t":"2026-10-14T19:45:00Z","v":28566,"vw":31.215354},{"c":31.24,"h":31.24,"l":31.24,"n":5,"o":31.24,"t":"2026-10-14T20:00:00Z","v":31910,"vw":31.24},{"c":31.2685,"h":31.2685,"l":31.2685,"n":1,"o":31.2685,"t":"2026-10-14T20:15:00Z","v":700,"vw":31.2685},{"c":31.1151,"h":31.18,"l":31.1151,"n":21,"o":31.18,"t":"2026-10-14T20:30:00Z","v":1283,"vw":31.143172},{"c":31.1,"h":31.11,"l":31,"n":58,"o":31.02,"t":"2026-10-14T20:45:00Z","v":1511,"vw":31.061523},{"c":31,"h":31.05,"l":31,"n":6,"o":31.05,"t":"2026-10-14T21:00:00Z","v":244,"vw":31.025},{"c":31.1,"h":31.1,"l":31.1,"n":1,"o":31.1,"t":"2026-10-14T21:30:00Z","v":120,"vw":31.1},{"c":31,"h":31,"l":31,"n":2,"o":31,"t":"2026-10-14T22:15:00Z","v":170,"vw":31},{"c":30.93,"h":30.93,"l":30.93,"n":2,"o":30.93,"t":"2026-10-14T22:30:00Z","v":1862,"vw":30.93},{"c":30.9101,"h":30.9101,"l":30.9101,"n":1,"o":30.9101,"t":"2026-10-14T22:45:00Z","v":1600,"vw":30.9101},{"c":31.1,"h":31.1,"l":31.1,"n":3,"o":31.1,"t":"2026-10-14T23:00:00Z","v":200,"vw":31.1},{"c":30.5,"h":30.75,"l":30.5,"n":10,"o":30.6,"t":"2026-10-15T08:00:00Z","v":2142,"vw":30.5925},{"c":30.52,"h":30.52,"l":30.49,"n":67,"o":30.49,"t":"2026-10-15T08:30:00Z","v":5020,"vw":30.501388},{"c":30.41,"h":30.41,"l":30.41,"n":1,"o":30.41,"t":"2026-10-15T09:45:00Z","v":3000,"vw":30.41},{"c":30.4,"h":30.41,"l":30.4,"n":4,"o":30.41,"t":"2026-10-15T10:15:00Z","v":1040,"vw":30.402308},{"c":30.44,"h":30.51,"l":30.3117,"n":17,"o":30.5,"t":"2026-10-15T11:00:00Z","v":1831,"vw":30.423848},{"c":30.52,"h":30.52,"l":30.52,"n":1,"o":30.52,"t":"2026-10-15T11:30:00Z","v":100,"vw":30.52},{"c":30.3487,"h":30.3487,"l":30.3487,"n":1,"o":30.3487,"t":"2026-10-15T11:45:00Z","v":100,"vw":30.3487},{"c":30.18,"h":30.29,"l":30.1,"n":11,"o":30.29,"t":"2026-10-15T12:30:00Z","v":1426,"vw":30.17},{"c":30.21,"h":30.31,"l":30.21,"n":185,"o":30.21,"t":"2026-10-15T12:45:00Z","v":44154,"vw":30.268764},{"c":30.16,"h":30.2223,"l":30.12,"n":3,"o":30.2223,"t":"2026-10-15T13:00:00Z","v":2468,"vw":30.140013},{"c":30.09,"h":30.16,"l":30.09,"n":17,"o":30.16,"t":"2026-10-15T13:15:00Z","v":1530,"vw":30.117273},{"c":30.24,"h":30.27,"l":29.96,"n":257,"o":30.09,"t":"2026-10-15T13:30:00Z","v":47112,"vw":30.086078},{"c":30.0501,"h":30.23,"l":29.8504,"n":133,"o":30.23,"t":"2026-10-15T13:45:00Z","v":11239,"vw":29.998033},{"c":30.53,"h":30.59,"l":30.05,"n":71,"o":30.05,"t":"2026-10-15T14:00:00Z","v":13949,"vw":30.306201},{"c":30.465,"h":30.55,"l":30.42,"n":23,"o":30.42,"t":"2026-10-15T14:15:00Z","v":1820,"vw":30.490471},{"c":30.68,"h":30.68,"l":30.41,"n":24,"o":30.41,"t":"2026-10-15T14:30:00Z","v":5200,"vw":30.577809},{"c":30.805,"h":30.815,"l":30.63,"n":34,"o":30.63,"t":"2026-10-15T14:45:00Z","v":5204,"vw":30.708008},{"c":31.13,"h":31.17,"l":30.7603,"n":80,"o":30.81,"t":"2026-10-15T15:00:00Z","v":10412,"vw":31.062905},{"c":31.16,"h":31.2,"l":31.115,"n":32,"o":31.15,"t":"2026-10-15T15:15:00Z","v":2905,"vw":31.155565},{"c":31.38,"h":31.4,"l":31.13,"n":50,"o":31.15,"t":"2026-10-15T15:30:00Z","v":5567,"vw":31.230402},{"c":31.4,"h":31.4,"l":31.32,"n":8,"o":31.32,"t":"2026-10-15T15:45:00Z","v":708,"vw":31.359183},{"c":31.39,"h":31.39,"l":31.355,"n":3,"o":31.355,"t":"2026-10-15T16:00:00Z","v":300,"vw":31.368333},{"c":31.27,"h":31.3,"l":31.26,"n":5,"o":31.3,"t":"2026-10-15T16:15:00Z","v":535,"vw":31.273861},{"c":31.22,"h":31.24,"l":31.18,"n":14,"o":31.23,"t":"2026-10-15T16:30:00Z","v":2394,"vw":31.222662},{"c":31.3,"h":31.3,"l":31.25,"n":17,"o":31.285,"t":"2026-10-15T16:45:00Z","v":3405,"vw":31.269733},{"c":31.39,"h":31.39,"l":31.25,"n":17,"o":31.28,"t":"2026-10-15T17:00:00Z","v":2013,"vw":31.313838},{"c":31.44,"h":31.54,"l":31.4,"n":58,"o":31.4,"t":"2026-10-15T17:15:00Z","v":6153,"vw":31.480168},{"c":31.44,"h":31.459,"l":31.405,"n":17,"o":31.405,"t":"2026-10-15T17:30:00Z","v":1377,"vw":31.42593},{"c":31.43,"h":31.49,"l":31.4299,"n":10,"o":31.49,"t":"2026-10-15T17:45:00Z","v":1139,"vw":31.440445},{"c":31.33,"h":31.42,"l":31.32,"n":122,"o":31.42,"t":"2026-10-15T18:00:00Z","v":15766,"vw":31.337701},{"c":31.36,"h":31.36,"l":31.3,"n":100,"o":31.34,"t":"2026-10-15T18:15:00Z","v":14897,"vw":31.333882},{"c":31.47,"h":31.47,"l":31.37,"n":58,"o":31.39,"t":"2026-10-15T18:30:00Z","v":9638,"vw":31.412192},{"c":31.48,"h":31.49,"l":31.46,"n":49,"o":31.48,"t":"2026-10-15T18:45:00Z","v":8450,"vw":31.476146},{"c":31.5,"h":31.531,"l":31.47,"n":77,"o":31.5,"t":"2026-10-15T19:00:00Z","v":12867,"vw":31.5101},{"c":31.57,"h":31.64,"l":31.51,"n":71,"o":31.51,"t":"2026-10-15T19:15:00Z","v":12637,"vw":31.575653},{"c":31.55,"h":31.57,"l":31.4989,"n":101,"o":31.53,"t":"2026-10-15T19:30:00Z","v":21351,"vw":31.530642},{"c":31.51,"h":31.59,"l":31.51,"n":183,"o":31.55,"t":"2026-10-15T19:45:00Z","v":39538,"vw":31.531376},{"c":31.53,"h":31.53,"l":31.53,"n":5,"o":31.53,"t":"2026-10-15T20:00:00Z","v":2903,"vw":31.53},{"c":31.57,"h":31.61,"l":31.57,"n":4,"o":31.61,"t":"2026-10-15T20:15:00Z","v":475,"vw":31.592737},{"c":31.74,"h":31.74,"l":31.74,"n":1,"o":31.74,"t":"2026-10-15T21:00:00Z","v":100,"vw":31.74},{"c":31.8189,"h":31.8189,"l":31.8189,"n":1,"o":31.8189,"t":"2026-10-15T22:00:00Z","v":251,"vw":31.8189},{"c":31.67,"h":31.67,"l":31.67,"n":1,"o":31.67,"t":"2026-10-16T08:00:00Z","v":400,"vw":31.67},{"c":32.06,"h":32.06,"l":32.06,"n":1,"o":32.06,"t":"2026-10-16T11:15:00Z","v":100,"vw":32.06},{"c":31.81,"h":31.81,"l":31.81,"n":1,"o":31.81,"t":"2026-10-16T12:45:00Z","v":313,"vw":31.81},{"c":31.601,"h":31.601,"l":31.601,"n":1,"o":31.601,"t":"2026-10-16T13:00:00Z","v":251,"vw":31.601},{"c":31.65,"h":31.68,"l":31.65,"n":8,"o":31.67,"t":"2026-10-16T13:15:00Z","v":875,"vw":31.656605},{"c":31.6,"h":31.67,"l":31.55,"n":144,"o":31.65,"t":"2026-10-16T13:30:00Z","v":12258,"vw":31.59428},{"c":31.61,"h":31.6577,"l":31.49,"n":202,"o":31.62,"t":"2026-10-16T13:45:00Z","v":28993,"vw":31.556242},{"c":31.715,"h":31.715,"l":31.57,"n":60,"o":31.61,"t":"2026-10-16T14:00:00Z","v":18852,"vw":31.600425},{"c":31.77,"h":31.83,"l":31.77,"n":34,"o":31.79,"t":"2026-10-16T14:15:00Z","v":5192,"vw":31.794255},{"c":31.81,"h":31.85,"l":31.8,"n":16,"o":31.8276,"t":"2026-10-16T14:30:00Z","v":3130,"vw":31.825828},{"c":31.6,"h":31.83,"l":31.6,"n":126,"o":31.8,"t":"2026-10-16T14:45:00Z","v":25291,"vw":31.790365},{"c":31.46,"h":31.6,"l":31.33,"n":239,"o":31.6,"t":"2026-10-16T15:00:00Z","v":71478,"vw":31.462445},{"c":31.34,"h":31.48,"l":31.29,"n":155,"o":31.46,"t":"2026-10-16T15:15:00Z","v":47886,"vw":31.37762},{"c":31.4,"h":31.43,"l":31.39,"n":48,"o":31.41,"t":"2026-10-16T15:30:00Z","v":13713,"vw":31.408243},{"c":31.24,"h":31.41,"l":31.23,"n":215,"o":31.39,"t":"2026-10-16T15:45:00Z","v":68414,"vw":31.301352},{"c":31.34,"h":31.34,"l":31.16,"n":173,"o":31.24,"t":"2026-10-16T16:00:00Z","v":36320,"vw":31.226237},{"c":31.41,"h":31.41,"l":31.34,"n":15,"o":31.38,"t":"2026-10-16T16:15:00Z","v":3205,"vw":31.373413},{"c":31.359,"h":31.4,"l":31.31,"n":27,"o":31.39,"t":"2026-10-16T16:30:00Z","v":8034,"vw":31.355897},{"c":31.25,"h":31.36,"l":31.24,"n":14,"o":31.36,"t":"2026-10-16T16:45:00Z","v":1749,"vw":31.267063},{"c":30.99,"h":31.21,"l":30.99,"n":45,"o":31.21,"t":"2026-10-16T17:00:00Z","v":7246,"vw":31.059708},{"c":30.79,"h":30.9,"l":30.79,"n":20,"o":30.9,"t":"2026-10-16T17:15:00Z","v":2054,"vw":30.825817},{"c":31.17,"h":31.19,"l":30.88,"n":194,"o":30.88,"t":"2026-10-16T17:30:00Z","v":30083,"vw":31.051027},{"c":30.98,"h":31.2,"l":30.96,"n":105,"o":31.2,"t":"2026-10-16T17:45:00Z","v":10875,"vw":31.062015},{"c":31.04,"h":31.05,"l":30.95,"n":60,"o":30.99,"t":"2026-10-16T18:00:00Z","v":10755,"vw":31.012585},{"c":31.04,"h":31.08,"l":30.97,"n":56,"o":31.05,"t":"2026-10-16T18:15:00Z","v":10602,"vw":31.043904},{"c":30.91,"h":31.06,"l":30.86,"n":39,"o":31.03,"t":"2026-10-16T18:30:00Z","v":6280,"vw":30.939923},{"c":30.8599,"h":30.97,"l":30.8,"n":67,"o":30.88,"t":"2026-10-16T18:45:00Z","v":7245,"vw":30.889728},{"c":30.95,"h":30.99,"l":30.82,"n":54,"o":30.91,"t":"2026-10-16T19:00:00Z","v":5709,"vw":30.896674},{"c":31.06,"h":31.06,"l":30.98,"n":19,"o":31.02,"t":"2026-10-16T19:15:00Z","v":1986,"vw":31.019627},{"c":30.89,"h":30.975,"l":30.89,"n":136,"o":30.96,"t":"2026-10-16T19:30:00Z","v":18492,"vw":30.943379},{"c":31.01,"h":31.03,"l":30.91,"n":190,"o":30.92,"t":"2026-10-16T19:45:00Z","v":31129,"vw":30.979835},{"c":30.96,"h":31,"l":30.96,"n":18,"o":31,"t":"2026-10-16T20:00:00Z","v":6234,"vw":30.999348},{"c":31.62,"h":31.62,"l":31.62,"n":1,"o":31.62,"t":"2026-10-16T21:45:00Z","v":100,"vw":31.62},{"c":31.62,"h":31.62,"l":31.62,"n":2,"o":31.62,"t":"2026-10-16T22:00:00Z","v":200,"vw":31.62},{"c":31.29,"h":31.29,"l":31.29,"n":1,"o":31.29,"t":"2026-10-19T08:00:00Z","v":300,"vw":31.29},{"c":31.13,"h":31.13,"l":31.13,"n":2,"o":31.13,"t":"2026-10-19T11:45:00Z","v":944,"vw":31.13},{"c":31.22,"h":31.22,"l":31.22,"n":2,"o":31.22,"t":"2026-10-19T12:15:00Z","v":800,"vw":31.22},{"c":31.2,"h":31.2,"l":31.2,"n":2,"o":31.2,"t":"2026-10-19T13:00:00Z","v":1214,"vw":31.2},{"c":31.01,"h":31.14,"l":30.93,"n":100,"o":31.14,"t":"2026-10-19T13:30:00Z","v":11817,"vw":31.054724},{"c":30.9,"h":31.015,"l":30.89,"n":28,"o":30.99,"t":"2026-10-19T13:45:00Z","v":2656,"vw":30.935436},{"c":30.725,"h":30.81,"l":30.69,"n":84,"o":30.8,"t":"2026-10-19T14:00:00Z","v":21981,"vw":30.773815},{"c":30.8101,"h":30.86,"l":30.74,"n":35,"o":30.855,"t":"2026-10-19T14:15:00Z","v":4402,"vw":30.806672},{"c":30.8,"h":30.8,"l":30.72,"n":13,"o":30.7824,"t":"2026-10-19T14:30:00Z","v":2296,"vw":30.779509},{"c":30.96,"h":31.13,"l":30.92,"n":66,"o":30.96,"t":"2026-10-19T14:45:00Z","v":11091,"vw":31.058232},{"c":30.95,"h":30.98,"l":30.95,"n":8,"o":30.98,"t":"2026-10-19T15:00:00Z","v":687,"vw":30.962255},{"c":31.04,"h":31.11,"l":30.985,"n":34,"o":30.985,"t":"2026-10-19T15:15:00Z","v":5629,"vw":31.05196},{"c":30.91,"h":30.94,"l":30.9,"n":18,"o":30.94,"t":"2026-10-19T15:30:00Z","v":3694,"vw":30.915385},{"c":30.8,"h":30.82,"l":30.7701,"n":12,"o":30.81,"t":"2026-10-19T15:45:00Z","v":2562,"vw":30.803491},{"c":30.8203,"h":30.8203,"l":30.69,"n":26,"o":30.76,"t":"2026-10-19T16:00:00Z","v":5577,"vw":30.74893},{"c":30.9,"h":30.9,"l":30.835,"n":8,"o":30.88,"t":"2026-10-19T16:15:00Z","v":3390,"vw":30.859313},{"c":30.86,"h":30.86,"l":30.851,"n":5,"o":30.851,"t":"2026-10-19T16:30:00Z","v":2745,"vw":30.851608},{"c":30.85,"h":30.905,"l":30.85,"n":37,"o":30.87,"t":"2026-10-19T16:45:00Z","v":7228,"vw":30.871816},{"c":30.84,"h":30.89,"l":30.83,"n":15,"o":30.87,"t":"2026-10-19T17:00:00Z","v":3258,"vw":30.852445},{"c":30.83,"h":30.83,"l":30.83,"n":5,"o":30.83,"t":"2026-10-19T17:15:00Z","v":299,"vw":30.83},{"c":30.87,"h":30.87,"l":30.82,"n":9,"o":30.82,"t":"2026-10-19T17:30:00Z","v":1528,"vw":30.834773},{"c":30.8299,"h":30.83,"l":30.8299,"n":7,"o":30.83,"t":"2026-10-19T17:45:00Z","v":554,"vw":30.829967},{"c":30.86,"h":30.91,"l":30.86,"n":11,"o":30.86,"t":"2026-10-19T18:00:00Z","v":2189,"vw":30.867139},{"c":30.75,"h":30.84,"l":30.75,"n":33,"o":30.84,"t":"2026-10-19T18:15:00Z","v":5043,"vw":30.796951},{"c":30.835,"h":30.835,"l":30.802,"n":6,"o":30.81,"t":"2026-10-19T18:30:00Z","v":3463,"vw":30.804105},{"c":30.87,"h":30.87,"l":30.87,"n":7,"o":30.87,"t":"2026-10-19T18:45:00Z","v":257,"vw":30.87},{"c":30.84,"h":30.84,"l":30.84,"n":3,"o":30.84,"t":"2026-10-19T19:00:00Z","v":319,"vw":30.84},{"c":30.84,"h":30.865,"l":30.83,"n":24,"o":30.85,"t":"2026-10-19T19:15:00Z","v":2604,"vw":30.834773},{"c":30.89,"h":30.89,"l":30.8,"n":26,"o":30.8,"t":"2026-10-19T19:30:00Z","v":3942,"vw":30.865908},{"c":30.765,"h":30.83,"l":30.745,"n":45,"o":30.81,"t":"2026-10-19T19:45:00Z","v":5856,"vw":30.788157},{"c":30.79,"h":30.79,"l":30.77,"n":5,"o":30.77,"t":"2026-10-19T20:00:00Z","v":2308,"vw":30.770868},{"c":30.7,"h":30.8,"l":30.65,"n":15,"o":30.75,"t":"2026-10-19T21:30:00Z","v":14027,"vw":30.685097},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-10-19T22:15:00Z","v":500,"vw":31},{"c":30.89,"h":30.89,"l":30.89,"n":1,"o":30.89,"t":"2026-10-19T23:30:00Z","v":102,"vw":30.89},{"c":30.62,"h":30.62,"l":30.62,"n":1,"o":30.62,"t":"2026-10-20T08:15:00Z","v":500,"vw":30.62},{"c":30.8257,"h":30.8257,"l":30.8257,"n":1,"o":30.8257,"t":"2026-10-20T12:30:00Z","v":125,"vw":30.8257},{"c":30.79,"h":30.79,"l":30.79,"n":4,"o":30.79,"t":"2026-10-20T12:45:00Z","v":786,"vw":30.79},{"c":30.77,"h":30.78,"l":30.77,"n":32,"o":30.77,"t":"2026-10-20T13:15:00Z","v":1825,"vw":30.771434},{"c":30.78,"h":30.855,"l":30.65,"n":66,"o":30.71,"t":"2026-10-20T13:30:00Z","v":9446,"vw":30.754925},{"c":30.98,"h":30.98,"l":30.8,"n":45,"o":30.8,"t":"2026-10-20T13:45:00Z","v":12053,"vw":30.856893},{"c":31.73,"h":31.73,"l":30.97,"n":157,"o":30.9919,"t":"2026-10-20T14:00:00Z","v":30365,"vw":31.322165},{"c":31.635,"h":31.76,"l":31.54,"n":298,"o":31.76,"t":"2026-10-20T14:15:00Z","v":112960,"vw":31.60134},{"c":31.7,"h":31.7291,"l":31.65,"n":35,"o":31.66,"t":"2026-10-20T14:30:00Z","v":7485,"vw":31.68155},{"c":31.805,"h":31.845,"l":31.62,"n":61,"o":31.67,"t":"2026-10-20T14:45:00Z","v":9466,"vw":31.691048},{"c":31.32,"h":31.78,"l":31.295,"n":464,"o":31.78,"t":"2026-10-20T15:00:00Z","v":90120,"vw":31.66303},{"c":31.215,"h":31.42,"l":31.215,"n":27,"o":31.26,"t":"2026-10-20T15:15:00Z","v":4049,"vw":31.341832},{"c":31.39,"h":31.41,"l":31.25,"n":15,"o":31.3099,"t":"2026-10-20T15:30:00Z","v":1990,"vw":31.296511},{"c":31.38,"h":31.38,"l":31.31,"n":7,"o":31.32,"t":"2026-10-20T15:45:00Z","v":530,"vw":31.33},{"c":31.38,"h":31.39,"l":31.38,"n":6,"o":31.39,"t":"2026-10-20T16:00:00Z","v":430,"vw":31.387636},{"c":31.42,"h":31.46,"l":31.41,"n":3,"o":31.46,"t":"2026-10-20T16:30:00Z","v":550,"vw":31.436364},{"c":31.53,"h":31.56,"l":31.41,"n":207,"o":31.41,"t":"2026-10-20T16:45:00Z","v":48968,"vw":31.507691},{"c":31.46,"h":31.52,"l":31.455,"n":21,"o":31.52,"t":"2026-10-20T17:00:00Z","v":2382,"vw":31.488182},{"c":31.499,"h":31.52,"l":31.49,"n":13,"o":31.52,"t":"2026-10-20T17:15:00Z","v":4738,"vw":31.511469},{"c":31.5,"h":31.51,"l":31.45,"n":9,"o":31.45,"t":"2026-10-20T17:30:00Z","v":1446,"vw":31.468021},{"c":31.47,"h":31.55,"l":31.47,"n":15,"o":31.55,"t":"2026-10-20T17:45:00Z","v":2277,"vw":31.536874},{"c":31.4579,"h":31.48,"l":31.4579,"n":9,"o":31.47,"t":"2026-10-20T18:00:00Z","v":958,"vw":31.463554},{"c":31.355,"h":31.45,"l":31.355,"n":3,"o":31.45,"t":"2026-10-20T18:15:00Z","v":753,"vw":31.374967},{"c":31.319,"h":31.37,"l":31.3,"n":6,"o":31.37,"t":"2026-10-20T18:30:00Z","v":2152,"vw":31.36281},{"c":31.32,"h":31.36,"l":31.32,"n":3,"o":31.36,"t":"2026-10-20T18:45:00Z","v":1821,"vw":31.322215},{"c":31.33,"h":31.345,"l":31.33,"n":9,"o":31.345,"t":"2026-10-20T19:00:00Z","v":481,"vw":31.33375},{"c":31.2,"h":31.29,"l":31.2,"n":8,"o":31.29,"t":"2026-10-20T19:15:00Z","v":705,"vw":31.229936},{"c":31.27,"h":31.27,"l":31.26,"n":4,"o":31.27,"t":"2026-10-20T19:30:00Z","v":310,"vw":31.266667},{"c":31.3,"h":31.36,"l":31.3,"n":143,"o":31.36,"t":"2026-10-20T19:45:00Z","v":30666,"vw":31.311826},{"c":31.4,"h":31.4,"l":31.33,"n":8,"o":31.35,"t":"2026-10-20T20:00:00Z","v":7255,"vw":31.361826},{"c":31.4361,"h":31.46,"l":31.43,"n":6,"o":31.46,"t":"2026-10-20T20:30:00Z","v":1049,"vw":31.445175},{"c":32.83,"h":32.83,"l":32.83,"n":1,"o":32.83,"t":"2026-10-20T21:30:00Z","v":300,"vw":32.83},{"c":31.36,"h":31.36,"l":31.36,"n":1,"o":31.36,"t":"2026-10-20T23:30:00Z","v":350,"vw":31.36},{"c":31.47,"h":31.47,"l":31.47,"n":2,"o":31.47,"t":"2026-10-21T11:00:00Z","v":839,"vw":31.47},{"c":31.84,"h":31.84,"l":31.84,"n":1,"o":31.84,"t":"2026-10-21T11:30:00Z","v":133,"vw":31.84},{"c":31.78,"h":31.78,"l":31.75,"n":20,"o":31.75,"t":"2026-10-21T12:30:00Z","v":1024,"vw":31.758992},{"c":31.9,"h":31.9,"l":31.9,"n":9,"o":31.9,"t":"2026-10-21T13:15:00Z","v":555,"vw":31.9},{"c":31.67,"h":31.89,"l":31.67,"n":66,"o":31.89,"t":"2026-10-21T13:30:00Z","v":7070,"vw":31.763395},{"c":31.84,"h":31.84,"l":31.68,"n":35,"o":31.69,"t":"2026-10-21T13:45:00Z","v":2437,"vw":31.766571},{"c":31.72,"h":31.78,"l":31.71,"n":32,"o":31.769,"t":"2026-10-21T14:00:00Z","v":1703,"vw":31.730711},{"c":31.78,"h":31.88,"l":31.75,"n":42,"o":31.77,"t":"2026-10-21T14:15:00Z","v":5066,"vw":31.787245},{"c":31.939,"h":31.95,"l":31.8,"n":29,"o":31.8,"t":"2026-10-21T14:30:00Z","v":3122,"vw":31.832749},{"c":32.12,"h":32.17,"l":31.91,"n":83,"o":31.91,"t":"2026-10-21T14:45:00Z","v":15654,"vw":32.099757},{"c":32.31,"h":32.31,"l":32.12,"n":103,"o":32.14,"t":"2026-10-21T15:00:00Z","v":14668,"vw":32.19002},{"c":32.18,"h":32.23,"l":32.15,"n":27,"o":32.23,"t":"2026-10-21T15:15:00Z","v":2406,"vw":32.197697},{"c":32.28,"h":32.3593,"l":32.22,"n":101,"o":32.22,"t":"2026-10-21T15:30:00Z","v":32237,"vw":32.305121},{"c":32.32,"h":32.3399,"l":32.27,"n":32,"o":32.31,"t":"2026-10-21T15:45:00Z","v":8586,"vw":32.317767},{"c":32.3,"h":32.35,"l":32.25,"n":24,"o":32.2784,"t":"2026-10-21T16:00:00Z","v":3907,"vw":32.286553},{"c":32.29,"h":32.32,"l":32.27,"n":18,"o":32.32,"t":"2026-10-21T16:15:00Z","v":3392,"vw":32.287461},{"c":32.34,"h":32.42,"l":32.23,"n":45,"o":32.27,"t":"2026-10-21T16:30:00Z","v":8022,"vw":32.30393},{"c":32.3,"h":32.36,"l":32.3,"n":10,"o":32.36,"t":"2026-10-21T16:45:00Z","v":1854,"vw":32.343343},{"c":32.215,"h":32.29,"l":32.2,"n":12,"o":32.29,"t":"2026-10-21T17:00:00Z","v":2696,"vw":32.220307},{"c":32.32,"h":32.3352,"l":32.28,"n":47,"o":32.28,"t":"2026-10-21T17:15:00Z","v":5081,"vw":32.299544},{"c":32.39,"h":32.39,"l":32.34,"n":8,"o":32.36,"t":"2026-10-21T17:30:00Z","v":1057,"vw":32.359025},{"c":32.36,"h":32.39,"l":32.34,"n":56,"o":32.37,"t":"2026-10-21T17:45:00Z","v":5844,"vw":32.372616},{"c":32.36,"h":32.39,"l":32.33,"n":47,"o":32.36,"t":"2026-10-21T18:00:00Z","v":10298,"vw":32.377878},{"c":32.38,"h":32.425,"l":32.37,"n":27,"o":32.39,"t":"2026-10-21T18:15:00Z","v":4077,"vw":32.394365},{"c":32.37,"h":32.4,"l":32.36,"n":42,"o":32.39,"t":"2026-10-21T18:30:00Z","v":8133,"vw":32.378349},{"c":32.13,"h":32.24,"l":32.13,"n":14,"o":32.24,"t":"2026-10-21T18:45:00Z","v":1307,"vw":32.203497},{"c":32.02,"h":32.12,"l":31.96,"n":60,"o":32.12,"t":"2026-10-21T19:00:00Z","v":8119,"vw":32.021604},{"c":32.1499,"h":32.1499,"l":32.09,"n":12,"o":32.1021,"t":"2026-10-21T19:15:00Z","v":1093,"vw":32.112202},{"c":32.09,"h":32.14,"l":32.09,"n":10,"o":32.14,"t":"2026-10-21T19:30:00Z","v":1159,"vw":32.126394},{"c":32.11,"h":32.14,"l":32.07,"n":296,"o":32.07,"t":"2026-10-21T19:45:00Z","v":38577,"vw":32.119363},{"c":32.243,"h":32.243,"l":32.07,"n":12,"o":32.1,"t":"2026-10-21T20:00:00Z","v":33238,"vw":32.100298},{"c":31.99,"h":31.99,"l":31.99,"n":1,"o":31.99,"t":"2026-10-21T20:45:00Z","v":2600,"vw":31.99},{"c":31.17,"h":31.24,"l":31.17,"n":4,"o":31.24,"t":"2026-10-22T08:00:00Z","v":2000,"vw":31.198},{"c":30.9,"h":30.9,"l":30.9,"n":14,"o":30.9,"t":"2026-10-22T09:45:00Z","v":1124,"vw":30.9},{"c":31,"h":31,"l":30.99,"n":10,"o":30.99,"t":"2026-10-22T10:00:00Z","v":2600,"vw":30.99628},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-10-22T10:30:00Z","v":350,"vw":31},{"c":30.76,"h":30.76,"l":30.76,"n":1,"o":30.76,"t":"2026-10-22T11:15:00Z","v":240,"vw":30.76},{"c":30.9,"h":30.9,"l":30.8362,"n":18,"o":30.85,"t":"2026-10-22T13:15:00Z","v":4010,"vw":30.856231},{"c":30.98,"h":31.05,"l":30.86,"n":310,"o":30.89,"t":"2026-10-22T13:30:00Z","v":39992,"vw":30.908335},{"c":31.02,"h":31.02,"l":30.82,"n":247,"o":30.94,"t":"2026-10-22T13:45:00Z","v":24109,"vw":30.90039},{"c":30.95,"h":31.01,"l":30.9,"n":28,"o":31.01,"t":"2026-10-22T14:00:00Z","v":2428,"vw":30.952011},{"c":30.94,"h":30.99,"l":30.88,"n":92,"o":30.93,"t":"2026-10-22T14:15:00Z","v":11431,"vw":30.938649},{"c":31.04,"h":31.04,"l":30.855,"n":59,"o":30.9,"t":"2026-10-22T14:30:00Z","v":8990,"vw":30.927548},{"c":31,"h":31.02,"l":30.96,"n":21,"o":31.005,"t":"2026-10-22T14:45:00Z","v":2718,"vw":30.994591},{"c":30.76,"h":30.95,"l":30.71,"n":40,"o":30.95,"t":"2026-10-22T15:00:00Z","v":8503,"vw":30.771713},{"c":30.86,"h":30.883,"l":30.77,"n":22,"o":30.77,"t":"2026-10-22T15:15:00Z","v":1706,"vw":30.831654},{"c":30.76,"h":30.85,"l":30.76,"n":45,"o":30.78,"t":"2026-10-22T15:30:00Z","v":14095,"vw":30.811506},{"c":30.83,"h":30.83,"l":30.735,"n":28,"o":30.735,"t":"2026-10-22T15:45:00Z","v":3300,"vw":30.77765},{"c":30.81,"h":30.865,"l":30.795,"n":67,"o":30.84,"t":"2026-10-22T16:00:00Z","v":14324,"vw":30.843403},{"c":30.8,"h":30.84,"l":30.8,"n":8,"o":30.84,"t":"2026-10-22T16:15:00Z","v":717,"vw":30.813133},{"c":30.65,"h":30.76,"l":30.65,"n":15,"o":30.76,"t":"2026-10-22T16:30:00Z","v":981,"vw":30.712109},{"c":30.51,"h":30.65,"l":30.375,"n":124,"o":30.65,"t":"2026-10-22T16:45:00Z","v":30056,"vw":30.475865},{"c":30.53,"h":30.57,"l":30.53,"n":10,"o":30.565,"t":"2026-10-22T17:00:00Z","v":1822,"vw":30.554738},{"c":30.62,"h":30.6699,"l":30.55,"n":26,"o":30.55,"t":"2026-10-22T17:15:00Z","v":5880,"vw":30.640304},{"c":30.605,"h":30.65,"l":30.57,"n":22,"o":30.5999,"t":"2026-10-22T17:30:00Z","v":3026,"vw":30.606315},{"c":30.572,"h":30.63,"l":30.57,"n":27,"o":30.62,"t":"2026-10-22T17:45:00Z","v":4594,"vw":30.598387},{"c":30.54,"h":30.59,"l":30.54,"n":27,"o":30.59,"t":"2026-10-22T18:00:00Z","v":2783,"vw":30.551096},{"c":30.55,"h":30.59,"l":30.55,"n":16,"o":30.55,"t":"2026-10-22T18:15:00Z","v":1959,"vw":30.558158},{"c":30.55,"h":30.59,"l":30.55,"n":10,"o":30.56,"t":"2026-10-22T18:30:00Z","v":772,"vw":30.565785},{"c":30.64,"h":30.6669,"l":30.5872,"n":34,"o":30.5872,"t":"2026-10-22T18:45:00Z","v":6566,"vw":30.621648},{"c":30.615,"h":30.65,"l":30.56,"n":39,"o":30.64,"t":"2026-10-22T19:00:00Z","v":5671,"vw":30.62471},{"c":30.7399,"h":30.7399,"l":30.605,"n":29,"o":30.605,"t":"2026-10-22T19:15:00Z","v":3907,"vw":30.703143},{"c":30.62,"h":30.74,"l":30.62,"n":28,"o":30.735,"t":"2026-10-22T19:30:00Z","v":3160,"vw":30.720568},{"c":30.65,"h":30.68,"l":30.58,"n":224,"o":30.61,"t":"2026-10-22T19:45:00Z","v":27873,"vw":30.652582},{"c":30.66,"h":30.66,"l":30.66,"n":5,"o":30.66,"t":"2026-10-22T20:00:00Z","v":16017,"vw":30.66},{"c":30.63,"h":30.63,"l":30.63,"n":1,"o":30.63,"t":"2026-10-22T20:15:00Z","v":489,"vw":30.63},{"c":30.64,"h":30.64,"l":30.6004,"n":5,"o":30.6004,"t":"2026-10-22T20:30:00Z","v":1150,"vw":30.633113},{"c":30.6,"h":30.6,"l":30.6,"n":2,"o":30.6,"t":"2026-10-22T20:45:00Z","v":110,"vw":30.6}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.33548347310637283,"strike":43.25427319429296,"iv":0.8451852044116038,"gamma":0.022687768611596888,"theta":-0.022052373338258425,"vega":0.014482908230699445,"rho":0.0020995142045146763,"breakevenPct":42.450185187579514},{"delta":0.15,"premium":0.5452105519293348,"strike":41.280371275959205,"iv":0.8988287880738283,"gamma":0.0298118537740342,"theta":-0.031644924938460335,"vega":0.019914867520695365,"rho":0.003127424214908292,"breakevenPct":36.68490793427626},{"delta":0.2,"premium":0.6231076022088547,"strike":37.07569591164581,"iv":0.7111567752737835,"gamma":0.0457710953186415,"theta":-0.0303468302973139,"vega":0.02408677903455207,"rho":0.00423716180531853,"breakevenPct":23.198704293642695},{"delta":0.25,"premium":0.7241335967329976,"strike":35.017328065340045,"iv":0.6135397710889343,"gamma":0.060201163582491155,"theta":-0.029913728961260218,"vega":0.027341602538134314,"rho":0.005332614018126215,"breakevenPct":16.802162294356357},{"delta":0.3,"premium":0.8284475908560212,"strike":33.71552409143979,"iv":0.5483191162312729,"gamma":0.07379530666900862,"theta":-0.029358459398667238,"vega":0.029860767554531167,"rho":0.006427624951447556,"breakevenPct":12.888796347371914},{"delta":0.35,"premium":0.9313414293447042,"strike":32.74926856524237,"iv":0.49657348749448543,"gamma":0.08681004364486754,"theta":-0.028513698029961388,"vega":0.03178417087574433,"rho":0.007525223262163712,"breakevenPct":10.067352923487148},{"delta":0.4,"premium":1.0345471210450214,"strike":31.97454101054661,"iv":0.4527109453998692,"gamma":0.09909918412199538,"theta":-0.02742606244582615,"vega":0.03321968408584266,"rho":0.008625106945414546,"breakevenPct":7.872837031345188},{"delta":0.45,"premium":1.2289369502763932,"strike":31.456168132596286,"iv":0.4500455489105771,"gamma":0.1013336606528489,"theta":-0.027731348378897347,"vega":0.03384751169975614,"rho":0.009692396390093092,"breakevenPct":6.814068898276716},{"delta":0.5,"premium":1.4326732673267328,"strike":30.94059405940594,"iv":0.4486980198019802,"gamma":0.10290792079207921,"theta":-0.02802970297029703,"vega":0.03434059405940594,"rho":0.010752602687622312,"breakevenPct":5.794991263832255},{"delta":0.55,"premium":1.7049504950495056,"strike":30.445544554455445,"iv":0.45701485148514853,"gamma":0.09964059405940594,"theta":-0.028277227722772278,"vega":0.033845544554455445,"rho":0.011760865906056456,"breakevenPct":5.066977285963881},{"delta":0.6,"premium":1.9814136125654451,"strike":29.94764397905759,"iv":0.4646361256544503,"gamma":0.09621832460732983,"theta":-0.028395287958115183,"vega":0.03324293193717277,"rho":0.012766071834119718,"breakevenPct":4.343325462820374},{"delta":0.65,"premium":2.2955497382198953,"strike":29.42408376963351,"iv":0.4659973821989529,"gamma":0.09140157068062826,"theta":-0.027348167539267016,"vega":0.03167225130890052,"rho":0.013743762148845064,"breakevenPct":3.658933032200659},{"delta":0.7,"premium":2.628051643192488,"strike":28.88849765258216,"iv":0.46762406103286386,"gamma":0.08595011737089202,"theta":-0.02613204225352113,"vega":0.029887089201877937,"rho":0.014707952758946874,"breakevenPct":2.995259136518455},{"delta":0.75,"premium":3.0388497652582163,"strike":28.301643192488264,"iv":0.47038227699530516,"gamma":0.07779284037558684,"theta":-0.024195422535211265,"vega":0.027187558685446006,"rho":0.015614591996706255,"breakevenPct":2.4199116266224756},{"delta":0.8,"premium":3.5090440165061905,"strike":27.665749656121044,"iv":0.4720339752407153,"gamma":0.06825199449793672,"theta":-0.02176272352132049,"vega":0.023961623108665744,"rho":0.01647802480599591,"breakevenPct":1.8784106948602388},{"delta":0.85,"premium":4.053455284552845,"strike":26.96747967479675,"iv":0.4731146341463414,"gamma":0.057095934959349615,"theta":-0.01878943089430895,"vega":0.02014065040650407,"rho":0.01728693399607105,"breakevenPct":1.3756044423189242},{"delta":0.9,"premium":4.953865336658356,"strike":25.94014962593516,"iv":0.4917172069825437,"gamma":0.041292019950124666,"theta":-0.015260598503740641,"vega":0.01511271820448877,"rho":0.017820114138543237,"breakevenPct":0.9608332110899127}],"put":[{"delta":0.1,"premium":0.510447991288959,"strike":21.765265422868943,"iv":1.0816800117170882,"gamma":0.01869567395208678,"theta":-0.027852922853432716,"vega":0.015026563523600859,"rho":-0.002879118804377483,"breakevenPct":30.539812315098096},{"delta":0.15,"premium":0.6402068209011013,"strike":24.60827283604405,"iv":0.8584629592095876,"gamma":0.03169475655529731,"theta":-0.029105098941949407,"vega":0.020046835281964256,"rho":-0.0042296814143647525,"breakevenPct":21.67298687861781},{"delta":0.2,"premium":0.7381604850307237,"strike":26.508806467076315,"iv":0.7004093052046848,"gamma":0.04663383609528721,"theta":-0.028250970868351762,"vega":0.024045361498085092,"rho":-0.005560374957225204,"breakevenPct":15.782202673053622},{"delta":0.25,"premium":0.8640235479264874,"strike":27.7121883834119,"iv":0.617325029466033,"gamma":0.05994392096238316,"theta":-0.028062571148544012,"vega":0.027281410106877027,"rho":-0.006908888967505308,"breakevenPct":12.260899230439831},{"delta":0.3,"premium":0.9781519347126701,"strike":28.62521547770136,"iv":0.5519221851913559,"gamma":0.07348389720763164,"theta":-0.02717513276964739,"vega":0.029817650087003114,"rho":-0.008248702198317772,"breakevenPct":9.650119140559832},{"delta":0.35,"premium":1.116797369493726,"strike":29.33380861634082,"iv":0.508342529752649,"gamma":0.08443364730233263,"theta":-0.02646713949693127,"vega":0.031732233010445726,"rho":-0.009587412315149195,"breakevenPct":7.787544944944131},{"delta":0.4,"premium":1.2800795713709756,"strike":29.92756207771264,"iv":0.48085364405510084,"gamma":0.09313806147137664,"theta":-0.026139920693962225,"vega":0.033307782912009254,"rho":-0.010929054605251757,"breakevenPct":6.380776123066466},{"delta":0.45,"premium":1.5546940928270043,"strike":30.463080168776372,"iv":0.4833811181434599,"gamma":0.09424630801687764,"theta":-0.026609388185654007,"vega":0.033916772151898734,"rho":-0.01236252614643305,"breakevenPct":5.528150078596847},{"delta":0.5,"premium":1.8447784810126582,"strike":30.990506329113924,"iv":0.4900794303797469,"gamma":0.09429905063291139,"theta":-0.027189556962025314,"vega":0.034391455696202534,"rho":-0.013808757560771068,"breakevenPct":4.752523372218095},{"delta":0.55,"premium":2.1744493392070487,"strike":31.540748898678416,"iv":0.49036222466960355,"gamma":0.09294812775330397,"theta":-0.026605176211453745,"vega":0.03391332599118943,"rho":-0.015281908927190554,"breakevenPct":4.031700786041293},{"delta":0.6,"premium":2.5216399506781753,"strike":32.10234278668311,"iv":0.4910731196054254,"gamma":0.0910324290998767,"theta":-0.025895314426633786,"vega":0.03325437731196054,"rho":-0.01676781344421521,"breakevenPct":3.331036483644015},{"delta":0.65,"premium":2.95320591861899,"strike":32.71886559802713,"iv":0.4945256473489519,"gamma":0.08640850801479655,"theta":-0.024662268803945744,"vega":0.031774722564734896,"rho":-0.018315311923568917,"breakevenPct":2.7266023548753657},{"delta":0.7,"premium":3.4555072463768113,"strike":33.39420289855072,"iv":0.4991353623188406,"gamma":0.08039739130434782,"theta":-0.023035652173913044,"vega":0.02983855072463768,"rho":-0.019914783252433354,"breakevenPct":2.1611253196930975},{"delta":0.75,"premium":4.076052631578947,"strike":34.17263157894737,"iv":0.5083056842105264,"gamma":0.07246652631578947,"theta":-0.021089263157894736,"vega":0.027382105263157895,"rho":-0.02160254807460366,"breakevenPct":1.6451668386652976},{"delta":0.8,"premium":5.0527559055118125,"strike":35.28083989501312,"iv":0.5364716535433072,"gamma":0.060475853018372695,"theta":-0.019066404199475064,"vega":0.02408556430446194,"rho":-0.023562533660465453,"breakevenPct":1.2154117990153244},{"delta":0.85,"premium":6.268156424581004,"strike":36.63128491620112,"iv":0.5602441340782123,"gamma":0.0481340782122905,"theta":-0.015869273743016762,"vega":0.020043016759776537,"rho":-0.025711251267816895,"breakevenPct":0.7740898966663083},{"delta":0.9,"premium":9.043575418994415,"strike":39.5195530726257,"iv":0.6513648044692738,"gamma":0.031206145251396644,"theta":-0.013012849162011172,"vega":0.015112849162011171,"rho":-0.029083907226397518,"breakevenPct":0.40530178551868234}]},"raw":{"call":[{"delta":0.1,"premium":0.33548347310637283,"strike":43.25427319429296,"iv":0.8451852044116038,"gamma":0.022687768611596888,"theta":-0.022052373338258425,"vega":0.014482908230699445,"rho":0.0020995142045146763,"breakevenPct":42.450185187579514},{"delta":0.15,"premium":0.5452105519293348,"strike":41.280371275959205,"iv":0.8988287880738283,"gamma":0.0298118537740342,"theta":-0.031644924938460335,"vega":0.019914867520695365,"rho":0.003127424214908292,"breakevenPct":36.68490793427626},{"delta":0.2,"premium":0.6231076022088547,"strike":37.07569591164581,"iv":0.7111567752737835,"gamma":0.0457710953186415,"theta":-0.0303468302973139,"vega":0.02408677903455207,"rho":0.00423716180531853,"breakevenPct":23.198704293642695},{"delta":0.25,"premium":0.7241335967329976,"strike":35.017328065340045,"iv":0.6135397710889343,"gamma":0.060201163582491155,"theta":-0.029913728961260218,"vega":0.027341602538134314,"rho":0.005332614018126215,"breakevenPct":16.802162294356357},{"delta":0.3,"premium":0.8284475908560212,"strike":33.71552409143979,"iv":0.5483191162312729,"gamma":0.07379530666900862,"theta":-0.029358459398667238,"vega":0.029860767554531167,"rho":0.006427624951447556,"breakevenPct":12.888796347371914},{"delta":0.35,"premium":0.9313414293447042,"strike":32.74926856524237,"iv":0.49657348749448543,"gamma":0.08681004364486754,"theta":-0.028513698029961388,"vega":0.03178417087574433,"rho":0.007525223262163712,"breakevenPct":10.067352923487148},{"delta":0.4,"premium":1.0345471210450214,"strike":31.97454101054661,"iv":0.4527109453998692,"gamma":0.09909918412199538,"theta":-0.02742606244582615,"vega":0.03321968408584266,"rho":0.008625106945414546,"breakevenPct":7.872837031345188},{"delta":0.45,"premium":1.2289369502763932,"strike":31.456168132596286,"iv":0.4500455489105771,"gamma":0.1013336606528489,"theta":-0.027731348378897347,"vega":0.03384751169975614,"rho":0.009692396390093092,"breakevenPct":6.814068898276716},{"delta":0.5,"premium":1.4326732673267328,"strike":30.94059405940594,"iv":0.4486980198019802,"gamma":0.10290792079207921,"theta":-0.02802970297029703,"vega":0.03434059405940594,"rho":0.010752602687622312,"breakevenPct":5.794991263832255},{"delta":0.55,"premium":1.7049504950495056,"strike":30.445544554455445,"iv":0.45701485148514853,"gamma":0.09964059405940594,"theta":-0.028277227722772278,"vega":0.033845544554455445,"rho":0.011760865906056456,"breakevenPct":5.066977285963881},{"delta":0.6,"premium":1.9814136125654451,"strike":29.94764397905759,"iv":0.4646361256544503,"gamma":0.09621832460732983,"theta":-0.028395287958115183,"vega":0.03324293193717277,"rho":0.012766071834119718,"breakevenPct":4.343325462820374},{"delta":0.65,"premium":2.2955497382198953,"strike":29.42408376963351,"iv":0.4659973821989529,"gamma":0.09140157068062826,"theta":-0.027348167539267016,"vega":0.03167225130890052,"rho":0.013743762148845064,"breakevenPct":3.658933032200659},{"delta":0.7,"premium":2.628051643192488,"strike":28.88849765258216,"iv":0.46762406103286386,"gamma":0.08595011737089202,"theta":-0.02613204225352113,"vega":0.029887089201877937,"rho":0.014707952758946874,"breakevenPct":2.995259136518455},{"delta":0.75,"premium":3.0388497652582163,"strike":28.301643192488264,"iv":0.47038227699530516,"gamma":0.07779284037558684,"theta":-0.024195422535211265,"vega":0.027187558685446006,"rho":0.015614591996706255,"breakevenPct":2.4199116266224756},{"delta":0.8,"premium":3.5090440165061905,"strike":27.665749656121044,"iv":0.4720339752407153,"gamma":0.06825199449793672,"theta":-0.02176272352132049,"vega":0.023961623108665744,"rho":0.01647802480599591,"breakevenPct":1.8784106948602388},{"delta":0.85,"premium":4.053455284552845,"strike":26.96747967479675,"iv":0.4731146341463414,"gamma":0.057095934959349615,"theta":-0.01878943089430895,"vega":0.02014065040650407,"rho":0.01728693399607105,"breakevenPct":1.3756044423189242},{"delta":0.9,"premium":4.953865336658356,"strike":25.94014962593516,"iv":0.4917172069825437,"gamma":0.041292019950124666,"theta":-0.015260598503740641,"vega":0.01511271820448877,"rho":0.017820114138543237,"breakevenPct":0.9608332110899127}],"put":[{"delta":0.1,"premium":0.510447991288959,"strike":21.765265422868943,"iv":1.0816800117170882,"gamma":0.01869567395208678,"theta":-0.027852922853432716,"vega":0.015026563523600859,"rho":-0.002879118804377483,"breakevenPct":30.539812315098096},{"delta":0.15,"premium":0.6402068209011013,"strike":24.60827283604405,"iv":0.8584629592095876,"gamma":0.03169475655529731,"theta":-0.029105098941949407,"vega":0.020046835281964256,"rho":-0.0042296814143647525,"breakevenPct":21.67298687861781},{"delta":0.2,"premium":0.7381604850307237,"strike":26.508806467076315,"iv":0.7004093052046848,"gamma":0.04663383609528721,"theta":-0.028250970868351762,"vega":0.024045361498085092,"rho":-0.005560374957225204,"breakevenPct":15.782202673053622},{"delta":0.25,"premium":0.8640235479264874,"strike":27.7121883834119,"iv":0.617325029466033,"gamma":0.05994392096238316,"theta":-0.028062571148544012,"vega":0.027281410106877027,"rho":-0.006908888967505308,"breakevenPct":12.260899230439831},{"delta":0.3,"premium":0.9781519347126701,"strike":28.62521547770136,"iv":0.5519221851913559,"gamma":0.07348389720763164,"theta":-0.02717513276964739,"vega":0.029817650087003114,"rho":-0.008248702198317772,"breakevenPct":9.650119140559832},{"delta":0.35,"premium":1.116797369493726,"strike":29.33380861634082,"iv":0.508342529752649,"gamma":0.08443364730233263,"theta":-0.02646713949693127,"vega":0.031732233010445726,"rho":-0.009587412315149195,"breakevenPct":7.787544944944131},{"delta":0.4,"premium":1.2800795713709756,"strike":29.92756207771264,"iv":0.48085364405510084,"gamma":0.09313806147137664,"theta":-0.026139920693962225,"vega":0.033307782912009254,"rho":-0.010929054605251757,"breakevenPct":6.380776123066466},{"delta":0.45,"premium":1.5546940928270043,"strike":30.463080168776372,"iv":0.4833811181434599,"gamma":0.09424630801687764,"theta":-0.026609388185654007,"vega":0.033916772151898734,"rho":-0.01236252614643305,"breakevenPct":5.528150078596847},{"delta":0.5,"premium":1.8447784810126582,"strike":30.990506329113924,"iv":0.4900794303797469,"gamma":0.09429905063291139,"theta":-0.027189556962025314,"vega":0.034391455696202534,"rho":-0.013808757560771068,"breakevenPct":4.752523372218095},{"delta":0.55,"premium":2.1744493392070487,"strike":31.540748898678416,"iv":0.49036222466960355,"gamma":0.09294812775330397,"theta":-0.026605176211453745,"vega":0.03391332599118943,"rho":-0.015281908927190554,"breakevenPct":4.031700786041293},{"delta":0.6,"premium":2.5216399506781753,"strike":32.10234278668311,"iv":0.4910731196054254,"gamma":0.0910324290998767,"theta":-0.025895314426633786,"vega":0.03325437731196054,"rho":-0.01676781344421521,"breakevenPct":3.331036483644015},{"delta":0.65,"premium":2.95320591861899,"strike":32.71886559802713,"iv":0.4945256473489519,"gamma":0.08640850801479655,"theta":-0.024662268803945744,"vega":0.031774722564734896,"rho":-0.018315311923568917,"breakevenPct":2.7266023548753657},{"delta":0.7,"premium":3.4555072463768113,"strike":33.39420289855072,"iv":0.4991353623188406,"gamma":0.08039739130434782,"theta":-0.023035652173913044,"vega":0.02983855072463768,"rho":-0.019914783252433354,"breakevenPct":2.1611253196930975},{"delta":0.75,"premium":4.076052631578947,"strike":34.17263157894737,"iv":0.5083056842105264,"gamma":0.07246652631578947,"theta":-0.021089263157894736,"vega":0.027382105263157895,"rho":-0.02160254807460366,"breakevenPct":1.6451668386652976},{"delta":0.8,"premium":5.0527559055118125,"strike":35.28083989501312,"iv":0.5364716535433072,"gamma":0.060475853018372695,"theta":-0.019066404199475064,"vega":0.02408556430446194,"rho":-0.023562533660465453,"breakevenPct":1.2154117990153244},{"delta":0.85,"premium":6.268156424581004,"strike":36.63128491620112,"iv":0.5602441340782123,"gamma":0.0481340782122905,"theta":-0.015869273743016762,"vega":0.020043016759776537,"rho":-0.025711251267816895,"breakevenPct":0.7740898966663083},{"delta":0.9,"premium":9.043575418994415,"strike":39.5195530726257,"iv":0.6513648044692738,"gamma":0.031206145251396644,"theta":-0.013012849162011172,"vega":0.015112849162011171,"rho":-0.029083907226397518,"breakevenPct":0.40530178551868234}]}},"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"}}