{"symbol":"FIZZ","url":"https://intraalpha.com/companies/FIZZ","capturedAt":"2026-10-22T20:47:08.212Z","state":"ready","quote":{"symbol":"FIZZ","last_price":37.07,"prev_close":34.83,"regular_close":37.07,"change":2.24,"change_pct":6.4312,"regular_change":2.24,"regular_change_pct":6.4312,"extended_change":0,"extended_change_pct":0,"bid":28.2,"ask":37.8,"bid_size":100,"ask_size":200,"volume":329195,"vwap":36.803743,"open":35.45,"high":37.2,"low":35.31,"close":37.07,"trade_count":9622,"last_trade_at":"2026-10-22T20:00:01.89539419Z","last_quote_at":"2026-10-22T20:42:15.372081477Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:47:05.401549742-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"FIZZ","fetched_at":"2026-10-22T20:47:07.831535+00:00","name":"National Beverage Corp","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"BEVERAGES - NON-ALCOHOLIC","country":"USA","description":"National Beverage Corp. ","fiscal_year_end":"April","latest_quarter":"2026-07-31","market_cap":3260621000,"ebitda":241406000,"pe_ratio":18.93,"peg_ratio":4.032,"book_value":3.981,"dividend_per_share":0,"dividend_yield":0,"eps":1.84,"revenue_ttm":1180699000,"gross_profit_ttm":427589000,"profit_margin":0.148,"operating_margin_ttm":0.177,"return_on_assets_ttm":0.206,"return_on_equity_ttm":0.401,"quarterly_earnings_growth":-0.161,"quarterly_revenue_growth":0,"analyst_target_price":31,"analyst_number":0,"beta":0.847,"fifty_two_week_high":35.47,"fifty_two_week_low":27.8,"fifty_day_ma":31.69,"two_hundred_day_ma":33.59,"shares_outstanding":93615000,"forward_pe":18.48,"price_to_sales":2.762,"price_to_book":7.93,"ev_to_revenue":2.389,"ev_to_ebitda":11.68},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:47:07.831535+00:00"},"optionObservedAt":"2026-10-22T19:59:56.535Z","bars":[{"c":34.66,"h":34.66,"l":33.995,"n":233,"o":34.06,"t":"2026-10-15T13:30:00Z","v":16934,"vw":34.306837},{"c":34.66,"h":34.67,"l":34.5675,"n":157,"o":34.6,"t":"2026-10-15T13:35:00Z","v":7455,"vw":34.62391},{"c":34.5,"h":34.77,"l":34.5,"n":31,"o":34.74,"t":"2026-10-15T13:40:00Z","v":2187,"vw":34.614027},{"c":34.515,"h":34.78,"l":34.515,"n":35,"o":34.78,"t":"2026-10-15T13:45:00Z","v":8526,"vw":34.60167},{"c":34.63,"h":34.63,"l":34.59,"n":48,"o":34.62,"t":"2026-10-15T13:50:00Z","v":2968,"vw":34.620483},{"c":34.69,"h":34.73,"l":34.69,"n":32,"o":34.71,"t":"2026-10-15T13:55:00Z","v":907,"vw":34.711163},{"c":34.61,"h":34.66,"l":34.53,"n":37,"o":34.66,"t":"2026-10-15T14:00:00Z","v":1471,"vw":34.615271},{"c":34.65,"h":34.68,"l":34.6,"n":95,"o":34.68,"t":"2026-10-15T14:05:00Z","v":4244,"vw":34.618352},{"c":34.605,"h":34.605,"l":34.53,"n":71,"o":34.6,"t":"2026-10-15T14:10:00Z","v":1687,"vw":34.564286},{"c":34.57,"h":34.65,"l":34.57,"n":64,"o":34.65,"t":"2026-10-15T14:15:00Z","v":2372,"vw":34.596053},{"c":34.5,"h":34.69,"l":34.45,"n":419,"o":34.56,"t":"2026-10-15T14:20:00Z","v":41512,"vw":34.550997},{"c":34.5,"h":34.5,"l":34.27,"n":229,"o":34.4,"t":"2026-10-15T14:25:00Z","v":13682,"vw":34.363572},{"c":34.46,"h":34.505,"l":34.46,"n":83,"o":34.47,"t":"2026-10-15T14:30:00Z","v":2250,"vw":34.486668},{"c":34.3,"h":34.5,"l":34.3,"n":31,"o":34.5,"t":"2026-10-15T14:35:00Z","v":799,"vw":34.423905},{"c":34.3,"h":34.3,"l":34.21,"n":34,"o":34.21,"t":"2026-10-15T14:40:00Z","v":1060,"vw":34.269382},{"c":34.32,"h":34.4,"l":34.3,"n":59,"o":34.3,"t":"2026-10-15T14:45:00Z","v":2568,"vw":34.33025},{"c":34.41,"h":34.41,"l":34.36,"n":28,"o":34.36,"t":"2026-10-15T14:50:00Z","v":724,"vw":34.3825},{"c":34.31,"h":34.36,"l":34.31,"n":68,"o":34.36,"t":"2026-10-15T14:55:00Z","v":2411,"vw":34.33375},{"c":34.35,"h":34.37,"l":34.35,"n":43,"o":34.35,"t":"2026-10-15T15:00:00Z","v":2313,"vw":34.35375},{"c":34.29,"h":34.345,"l":34.29,"n":19,"o":34.345,"t":"2026-10-15T15:05:00Z","v":532,"vw":34.326848},{"c":34.29,"h":34.37,"l":34.29,"n":75,"o":34.305,"t":"2026-10-15T15:10:00Z","v":2360,"vw":34.341856},{"c":34.155,"h":34.17,"l":34.155,"n":25,"o":34.17,"t":"2026-10-15T15:15:00Z","v":398,"vw":34.1625},{"c":34.13,"h":34.13,"l":34.13,"n":33,"o":34.13,"t":"2026-10-15T15:20:00Z","v":356,"vw":34.13},{"c":34.21,"h":34.21,"l":34.21,"n":36,"o":34.21,"t":"2026-10-15T15:25:00Z","v":752,"vw":34.21},{"c":34.24,"h":34.25,"l":34.23,"n":37,"o":34.23,"t":"2026-10-15T15:30:00Z","v":1434,"vw":34.24},{"c":34.23,"h":34.23,"l":34.23,"n":9,"o":34.23,"t":"2026-10-15T15:35:00Z","v":159,"vw":34.23},{"c":34.3,"h":34.3,"l":34.165,"n":101,"o":34.165,"t":"2026-10-15T15:40:00Z","v":4255,"vw":34.255564},{"c":34.13,"h":34.24,"l":34.13,"n":58,"o":34.24,"t":"2026-10-15T15:45:00Z","v":1169,"vw":34.198571},{"c":34.09,"h":34.11,"l":34.09,"n":20,"o":34.11,"t":"2026-10-15T15:50:00Z","v":538,"vw":34.096667},{"c":34.07,"h":34.09,"l":34.07,"n":29,"o":34.09,"t":"2026-10-15T16:00:00Z","v":659,"vw":34.078772},{"c":34.18,"h":34.18,"l":34.06,"n":129,"o":34.1,"t":"2026-10-15T16:05:00Z","v":8243,"vw":34.123636},{"c":34.195,"h":34.2,"l":34.18,"n":63,"o":34.18,"t":"2026-10-15T16:10:00Z","v":1839,"vw":34.188725},{"c":34.19,"h":34.23,"l":34.19,"n":85,"o":34.195,"t":"2026-10-15T16:15:00Z","v":2166,"vw":34.203784},{"c":34.22,"h":34.22,"l":34.17,"n":60,"o":34.17,"t":"2026-10-15T16:20:00Z","v":1612,"vw":34.20467},{"c":34.28,"h":34.29,"l":34.24,"n":81,"o":34.24,"t":"2026-10-15T16:25:00Z","v":1979,"vw":34.262222},{"c":34.24,"h":34.3,"l":34.24,"n":45,"o":34.3,"t":"2026-10-15T16:30:00Z","v":939,"vw":34.275},{"c":34.22,"h":34.25,"l":34.215,"n":57,"o":34.215,"t":"2026-10-15T16:40:00Z","v":1630,"vw":34.236197},{"c":34.19,"h":34.2,"l":34.19,"n":48,"o":34.2,"t":"2026-10-15T16:45:00Z","v":919,"vw":34.193333},{"c":34.165,"h":34.19,"l":34.165,"n":23,"o":34.19,"t":"2026-10-15T16:50:00Z","v":349,"vw":34.1775},{"c":34.17,"h":34.2,"l":34.155,"n":57,"o":34.155,"t":"2026-10-15T16:55:00Z","v":1221,"vw":34.179453},{"c":34.14,"h":34.165,"l":34.11,"n":76,"o":34.165,"t":"2026-10-15T17:00:00Z","v":4203,"vw":34.133466},{"c":34.065,"h":34.11,"l":34.065,"n":54,"o":34.11,"t":"2026-10-15T17:05:00Z","v":1024,"vw":34.092},{"c":34.16,"h":34.18,"l":34.12,"n":146,"o":34.12,"t":"2026-10-15T17:10:00Z","v":3877,"vw":34.145949},{"c":34.14,"h":34.14,"l":34.14,"n":52,"o":34.14,"t":"2026-10-15T17:20:00Z","v":1239,"vw":34.14},{"c":34.15,"h":34.15,"l":34.14,"n":35,"o":34.14,"t":"2026-10-15T17:25:00Z","v":572,"vw":34.146667},{"c":34.16,"h":34.16,"l":34.13,"n":43,"o":34.13,"t":"2026-10-15T17:30:00Z","v":985,"vw":34.144962},{"c":34.11,"h":34.12,"l":34.1,"n":71,"o":34.12,"t":"2026-10-15T17:40:00Z","v":2386,"vw":34.114861},{"c":34.16,"h":34.16,"l":34.115,"n":147,"o":34.115,"t":"2026-10-15T17:45:00Z","v":2970,"vw":34.139264},{"c":34.21,"h":34.21,"l":34.175,"n":90,"o":34.19,"t":"2026-10-15T17:50:00Z","v":1991,"vw":34.1965},{"c":34.21,"h":34.23,"l":34.21,"n":42,"o":34.23,"t":"2026-10-15T17:55:00Z","v":787,"vw":34.22},{"c":34.26,"h":34.26,"l":34.22,"n":97,"o":34.22,"t":"2026-10-15T18:00:00Z","v":3142,"vw":34.224317},{"c":34.33,"h":34.33,"l":34.29,"n":57,"o":34.29,"t":"2026-10-15T18:05:00Z","v":1435,"vw":34.30125},{"c":34.35,"h":34.35,"l":34.33,"n":60,"o":34.33,"t":"2026-10-15T18:10:00Z","v":1448,"vw":34.338571},{"c":34.39,"h":34.41,"l":34.345,"n":94,"o":34.345,"t":"2026-10-15T18:15:00Z","v":1654,"vw":34.390926},{"c":34.36,"h":34.36,"l":34.36,"n":25,"o":34.36,"t":"2026-10-15T18:20:00Z","v":382,"vw":34.36},{"c":34.3,"h":34.36,"l":34.3,"n":208,"o":34.34,"t":"2026-10-15T18:25:00Z","v":4554,"vw":34.334003},{"c":34.32,"h":34.32,"l":34.28,"n":64,"o":34.28,"t":"2026-10-15T18:30:00Z","v":1007,"vw":34.3},{"c":34.245,"h":34.29,"l":34.245,"n":92,"o":34.29,"t":"2026-10-15T18:40:00Z","v":1955,"vw":34.253621},{"c":34.265,"h":34.27,"l":34.25,"n":156,"o":34.25,"t":"2026-10-15T18:45:00Z","v":5176,"vw":34.258608},{"c":34.245,"h":34.26,"l":34.245,"n":51,"o":34.26,"t":"2026-10-15T18:50:00Z","v":1201,"vw":34.249759},{"c":34.285,"h":34.29,"l":34.23,"n":128,"o":34.23,"t":"2026-10-15T18:55:00Z","v":4522,"vw":34.253081},{"c":34.25,"h":34.285,"l":34.25,"n":50,"o":34.285,"t":"2026-10-15T19:00:00Z","v":1350,"vw":34.265714},{"c":34.295,"h":34.295,"l":34.265,"n":63,"o":34.2788,"t":"2026-10-15T19:05:00Z","v":2531,"vw":34.27995},{"c":34.29,"h":34.29,"l":34.28,"n":37,"o":34.28,"t":"2026-10-15T19:10:00Z","v":1297,"vw":34.286667},{"c":34.19,"h":34.275,"l":34.19,"n":105,"o":34.275,"t":"2026-10-15T19:15:00Z","v":3309,"vw":34.237404},{"c":34.21,"h":34.22,"l":34.19,"n":166,"o":34.195,"t":"2026-10-15T19:20:00Z","v":4177,"vw":34.2},{"c":34.18,"h":34.21,"l":34.18,"n":96,"o":34.21,"t":"2026-10-15T19:25:00Z","v":1786,"vw":34.189},{"c":34.2101,"h":34.22,"l":34.17,"n":189,"o":34.17,"t":"2026-10-15T19:30:00Z","v":6282,"vw":34.205038},{"c":34.35,"h":34.35,"l":34.23,"n":131,"o":34.23,"t":"2026-10-15T19:35:00Z","v":5069,"vw":34.290729},{"c":34.43,"h":34.43,"l":34.335,"n":99,"o":34.35,"t":"2026-10-15T19:40:00Z","v":2080,"vw":34.361846},{"c":34.355,"h":34.395,"l":34.355,"n":46,"o":34.395,"t":"2026-10-15T19:45:00Z","v":1981,"vw":34.373566},{"c":34.255,"h":34.345,"l":34.23,"n":298,"o":34.345,"t":"2026-10-15T19:50:00Z","v":9386,"vw":34.263094},{"c":34.29,"h":34.32,"l":34.22,"n":1082,"o":34.25,"t":"2026-10-15T19:55:00Z","v":42497,"vw":34.280668},{"c":34.31,"h":34.31,"l":34.31,"n":19,"o":34.31,"t":"2026-10-15T20:00:00Z","v":83752,"vw":34.31},{"c":34.59,"h":34.74,"l":34.585,"n":61,"o":34.67,"t":"2026-10-16T13:30:00Z","v":7897,"vw":34.664803},{"c":34.6643,"h":34.84,"l":34.6643,"n":68,"o":34.78,"t":"2026-10-16T13:35:00Z","v":2056,"vw":34.794118},{"c":34.585,"h":34.74,"l":34.585,"n":72,"o":34.72,"t":"2026-10-16T13:40:00Z","v":2071,"vw":34.670863},{"c":34.53,"h":34.64,"l":34.515,"n":61,"o":34.64,"t":"2026-10-16T13:45:00Z","v":1524,"vw":34.577897},{"c":34.7,"h":34.78,"l":34.68,"n":49,"o":34.68,"t":"2026-10-16T13:50:00Z","v":1529,"vw":34.745059},{"c":34.68,"h":34.68,"l":34.68,"n":2,"o":34.68,"t":"2026-10-16T13:55:00Z","v":107,"vw":34.68},{"c":34.77,"h":34.77,"l":34.72,"n":48,"o":34.72,"t":"2026-10-16T14:00:00Z","v":1006,"vw":34.73224},{"c":34.78,"h":34.82,"l":34.78,"n":78,"o":34.78,"t":"2026-10-16T14:05:00Z","v":1984,"vw":34.787543},{"c":34.68,"h":34.72,"l":34.68,"n":38,"o":34.7,"t":"2026-10-16T14:10:00Z","v":928,"vw":34.697659},{"c":34.61,"h":34.63,"l":34.585,"n":35,"o":34.63,"t":"2026-10-16T14:15:00Z","v":1734,"vw":34.601469},{"c":34.57,"h":34.71,"l":34.57,"n":125,"o":34.57,"t":"2026-10-16T14:20:00Z","v":7492,"vw":34.644985},{"c":34.555,"h":34.63,"l":34.555,"n":17,"o":34.56,"t":"2026-10-16T14:25:00Z","v":659,"vw":34.582864},{"c":34.56,"h":34.56,"l":34.5,"n":98,"o":34.56,"t":"2026-10-16T14:30:00Z","v":2904,"vw":34.538402},{"c":34.49,"h":34.54,"l":34.49,"n":18,"o":34.54,"t":"2026-10-16T14:35:00Z","v":1015,"vw":34.525106},{"c":34.38,"h":34.485,"l":34.38,"n":37,"o":34.485,"t":"2026-10-16T14:40:00Z","v":2068,"vw":34.474697},{"c":34.328,"h":34.43,"l":34.32,"n":38,"o":34.41,"t":"2026-10-16T14:45:00Z","v":2117,"vw":34.367689},{"c":34.425,"h":34.43,"l":34.39,"n":39,"o":34.39,"t":"2026-10-16T14:50:00Z","v":1467,"vw":34.41862},{"c":34.4251,"h":34.47,"l":34.4251,"n":20,"o":34.47,"t":"2026-10-16T14:55:00Z","v":978,"vw":34.459188},{"c":34.54,"h":34.54,"l":34.46,"n":64,"o":34.46,"t":"2026-10-16T15:00:00Z","v":2037,"vw":34.500121},{"c":34.78,"h":34.78,"l":34.55,"n":153,"o":34.55,"t":"2026-10-16T15:05:00Z","v":5093,"vw":34.657202},{"c":34.88,"h":34.88,"l":34.8,"n":65,"o":34.8,"t":"2026-10-16T15:10:00Z","v":1896,"vw":34.847378},{"c":34.79,"h":34.86,"l":34.745,"n":84,"o":34.86,"t":"2026-10-16T15:15:00Z","v":3202,"vw":34.818258},{"c":34.86,"h":34.87,"l":34.81,"n":38,"o":34.81,"t":"2026-10-16T15:20:00Z","v":1460,"vw":34.839798},{"c":34.81,"h":34.845,"l":34.81,"n":84,"o":34.845,"t":"2026-10-16T15:25:00Z","v":2978,"vw":34.828011},{"c":34.89,"h":34.89,"l":34.8,"n":82,"o":34.8,"t":"2026-10-16T15:30:00Z","v":7086,"vw":34.857659},{"c":34.9,"h":34.99,"l":34.9,"n":107,"o":34.9,"t":"2026-10-16T15:35:00Z","v":5269,"vw":34.959813},{"c":34.87,"h":34.895,"l":34.87,"n":28,"o":34.87,"t":"2026-10-16T15:40:00Z","v":1192,"vw":34.886683},{"c":34.93,"h":34.96,"l":34.8401,"n":132,"o":34.8401,"t":"2026-10-16T15:45:00Z","v":4441,"vw":34.920047},{"c":35.4,"h":35.4,"l":34.94,"n":262,"o":34.94,"t":"2026-10-16T15:50:00Z","v":14386,"vw":35.147766},{"c":35.33,"h":35.47,"l":35.33,"n":336,"o":35.3825,"t":"2026-10-16T15:55:00Z","v":11579,"vw":35.403298},{"c":35.2,"h":35.42,"l":35.2,"n":177,"o":35.39,"t":"2026-10-16T16:00:00Z","v":12912,"vw":35.346117},{"c":35.275,"h":35.29,"l":35.04,"n":181,"o":35.16,"t":"2026-10-16T16:05:00Z","v":7204,"vw":35.173321},{"c":35.185,"h":35.3,"l":35.185,"n":49,"o":35.3,"t":"2026-10-16T16:10:00Z","v":2940,"vw":35.258864},{"c":34.9583,"h":35.12,"l":34.9583,"n":118,"o":35.09,"t":"2026-10-16T16:15:00Z","v":8703,"vw":35.07549},{"c":35.005,"h":35.04,"l":34.99,"n":51,"o":35.01,"t":"2026-10-16T16:20:00Z","v":2657,"vw":35.017091},{"c":35.02,"h":35.03,"l":35,"n":31,"o":35,"t":"2026-10-16T16:25:00Z","v":1487,"vw":35.016006},{"c":35.02,"h":35.055,"l":34.99,"n":26,"o":35.055,"t":"2026-10-16T16:30:00Z","v":1585,"vw":35.00772},{"c":34.99,"h":35.055,"l":34.99,"n":60,"o":35.055,"t":"2026-10-16T16:35:00Z","v":1906,"vw":35.018228},{"c":34.96,"h":34.965,"l":34.9431,"n":42,"o":34.945,"t":"2026-10-16T16:40:00Z","v":1536,"vw":34.954295},{"c":34.985,"h":35.02,"l":34.98,"n":84,"o":35.02,"t":"2026-10-16T16:45:00Z","v":2314,"vw":35.003125},{"c":35.02,"h":35.02,"l":34.94,"n":137,"o":34.97,"t":"2026-10-16T16:50:00Z","v":4860,"vw":34.973462},{"c":35.06,"h":35.07,"l":35.0008,"n":84,"o":35.025,"t":"2026-10-16T16:55:00Z","v":3670,"vw":35.045569},{"c":35,"h":35.1,"l":35,"n":46,"o":35.1,"t":"2026-10-16T17:00:00Z","v":1201,"vw":35.039363},{"c":35.04,"h":35.04,"l":35,"n":42,"o":35,"t":"2026-10-16T17:05:00Z","v":1335,"vw":35.017089},{"c":35.04,"h":35.05,"l":35.04,"n":13,"o":35.05,"t":"2026-10-16T17:10:00Z","v":332,"vw":35.045536},{"c":35.02,"h":35.02,"l":35,"n":48,"o":35.005,"t":"2026-10-16T17:15:00Z","v":2439,"vw":35.005922},{"c":34.9201,"h":35.02,"l":34.9201,"n":86,"o":34.995,"t":"2026-10-16T17:20:00Z","v":6975,"vw":34.978747},{"c":34.95,"h":35,"l":34.95,"n":46,"o":34.99,"t":"2026-10-16T17:25:00Z","v":1938,"vw":34.970973},{"c":35.04,"h":35.04,"l":34.93,"n":85,"o":34.93,"t":"2026-10-16T17:30:00Z","v":2693,"vw":34.988024},{"c":35.03,"h":35.03,"l":35.03,"n":20,"o":35.03,"t":"2026-10-16T17:35:00Z","v":885,"vw":35.03},{"c":34.875,"h":35.04,"l":34.875,"n":147,"o":35.04,"t":"2026-10-16T17:40:00Z","v":7362,"vw":34.983247},{"c":34.94,"h":34.94,"l":34.88,"n":38,"o":34.88,"t":"2026-10-16T17:45:00Z","v":704,"vw":34.91},{"c":34.9,"h":34.94,"l":34.9,"n":71,"o":34.935,"t":"2026-10-16T17:50:00Z","v":2384,"vw":34.926331},{"c":34.877,"h":34.877,"l":34.855,"n":50,"o":34.855,"t":"2026-10-16T17:55:00Z","v":863,"vw":34.86675},{"c":34.89,"h":34.89,"l":34.85,"n":46,"o":34.86,"t":"2026-10-16T18:00:00Z","v":2107,"vw":34.865318},{"c":34.83,"h":34.88,"l":34.83,"n":93,"o":34.86,"t":"2026-10-16T18:05:00Z","v":1820,"vw":34.848937},{"c":34.885,"h":34.885,"l":34.83,"n":142,"o":34.83,"t":"2026-10-16T18:10:00Z","v":3112,"vw":34.864213},{"c":34.87,"h":34.87,"l":34.86,"n":16,"o":34.86,"t":"2026-10-16T18:15:00Z","v":697,"vw":34.86297},{"c":34.87,"h":34.885,"l":34.87,"n":66,"o":34.88,"t":"2026-10-16T18:20:00Z","v":1490,"vw":34.878403},{"c":34.845,"h":34.88,"l":34.84,"n":54,"o":34.86,"t":"2026-10-16T18:25:00Z","v":2052,"vw":34.860019},{"c":34.85,"h":34.87,"l":34.82,"n":69,"o":34.845,"t":"2026-10-16T18:30:00Z","v":2148,"vw":34.839816},{"c":34.88,"h":34.9,"l":34.83,"n":99,"o":34.85,"t":"2026-10-16T18:35:00Z","v":3104,"vw":34.870115},{"c":34.765,"h":34.895,"l":34.73,"n":378,"o":34.89,"t":"2026-10-16T18:40:00Z","v":27484,"vw":34.76739},{"c":34.7925,"h":34.85,"l":34.77,"n":128,"o":34.77,"t":"2026-10-16T18:45:00Z","v":4047,"vw":34.804762},{"c":34.71,"h":34.83,"l":34.71,"n":194,"o":34.79,"t":"2026-10-16T18:50:00Z","v":13299,"vw":34.777288},{"c":34.72,"h":34.74,"l":34.6801,"n":134,"o":34.7,"t":"2026-10-16T18:55:00Z","v":7450,"vw":34.690715},{"c":34.72,"h":34.72,"l":34.705,"n":40,"o":34.72,"t":"2026-10-16T19:00:00Z","v":895,"vw":34.7125},{"c":34.72,"h":34.75,"l":34.72,"n":93,"o":34.725,"t":"2026-10-16T19:05:00Z","v":3721,"vw":34.73066},{"c":34.6074,"h":34.72,"l":34.6074,"n":105,"o":34.69,"t":"2026-10-16T19:10:00Z","v":3317,"vw":34.682124},{"c":34.67,"h":34.69,"l":34.61,"n":139,"o":34.61,"t":"2026-10-16T19:15:00Z","v":5168,"vw":34.661813},{"c":34.675,"h":34.675,"l":34.66,"n":71,"o":34.66,"t":"2026-10-16T19:20:00Z","v":2278,"vw":34.667727},{"c":34.61,"h":34.6545,"l":34.61,"n":131,"o":34.6545,"t":"2026-10-16T19:25:00Z","v":3380,"vw":34.643755},{"c":34.88,"h":34.88,"l":34.53,"n":1034,"o":34.63,"t":"2026-10-16T19:30:00Z","v":43071,"vw":34.615244},{"c":34.895,"h":34.91,"l":34.885,"n":150,"o":34.91,"t":"2026-10-16T19:35:00Z","v":4418,"vw":34.895334},{"c":34.98,"h":34.98,"l":34.91,"n":118,"o":34.935,"t":"2026-10-16T19:40:00Z","v":3487,"vw":34.922821},{"c":35.02,"h":35.04,"l":35.01,"n":60,"o":35.01,"t":"2026-10-16T19:45:00Z","v":2006,"vw":35.021429},{"c":34.91,"h":35.01,"l":34.88,"n":263,"o":35.01,"t":"2026-10-16T19:50:00Z","v":9292,"vw":34.95749},{"c":34.97,"h":35.02,"l":34.89,"n":737,"o":34.89,"t":"2026-10-16T19:55:00Z","v":32077,"vw":34.941751},{"c":34.96,"h":34.96,"l":34.96,"n":24,"o":34.96,"t":"2026-10-16T20:00:00Z","v":101200,"vw":34.96},{"c":34.7,"h":34.7,"l":34.7,"n":2,"o":34.7,"t":"2026-10-19T13:00:00Z","v":354,"vw":34.7},{"c":34.525,"h":34.525,"l":34.51,"n":33,"o":34.51,"t":"2026-10-19T13:30:00Z","v":3109,"vw":34.514503},{"c":34.685,"h":34.685,"l":34.685,"n":3,"o":34.685,"t":"2026-10-19T13:40:00Z","v":109,"vw":34.685},{"c":34.655,"h":34.66,"l":34.59,"n":18,"o":34.59,"t":"2026-10-19T13:45:00Z","v":902,"vw":34.639016},{"c":34.79,"h":34.85,"l":34.79,"n":38,"o":34.85,"t":"2026-10-19T14:00:00Z","v":1032,"vw":34.835},{"c":34.76,"h":34.84,"l":34.74,"n":41,"o":34.78,"t":"2026-10-19T14:05:00Z","v":3026,"vw":34.77963},{"c":34.77,"h":34.78,"l":34.76,"n":35,"o":34.76,"t":"2026-10-19T14:10:00Z","v":858,"vw":34.766522},{"c":34.78,"h":34.78,"l":34.78,"n":12,"o":34.78,"t":"2026-10-19T14:15:00Z","v":849,"vw":34.78},{"c":34.68,"h":34.745,"l":34.68,"n":24,"o":34.745,"t":"2026-10-19T14:20:00Z","v":895,"vw":34.730917},{"c":34.82,"h":34.82,"l":34.8,"n":53,"o":34.8,"t":"2026-10-19T14:25:00Z","v":845,"vw":34.81},{"c":34.82,"h":34.9,"l":34.82,"n":6,"o":34.9,"t":"2026-10-19T14:30:00Z","v":1156,"vw":34.877273},{"c":34.74,"h":34.75,"l":34.74,"n":21,"o":34.75,"t":"2026-10-19T14:35:00Z","v":595,"vw":34.745},{"c":34.755,"h":34.755,"l":34.74,"n":69,"o":34.755,"t":"2026-10-19T14:45:00Z","v":1611,"vw":34.75125},{"c":34.725,"h":34.735,"l":34.67,"n":53,"o":34.735,"t":"2026-10-19T14:50:00Z","v":1433,"vw":34.706127},{"c":34.61,"h":34.68,"l":34.61,"n":19,"o":34.62,"t":"2026-10-19T15:05:00Z","v":475,"vw":34.644603},{"c":34.65,"h":34.65,"l":34.65,"n":108,"o":34.65,"t":"2026-10-19T15:10:00Z","v":1634,"vw":34.65},{"c":34.64,"h":34.6799,"l":34.62,"n":62,"o":34.65,"t":"2026-10-19T15:15:00Z","v":3928,"vw":34.657661},{"c":34.64,"h":34.68,"l":34.64,"n":93,"o":34.655,"t":"2026-10-19T15:20:00Z","v":2896,"vw":34.658529},{"c":34.67,"h":34.685,"l":34.66,"n":19,"o":34.685,"t":"2026-10-19T15:30:00Z","v":1146,"vw":34.670556},{"c":34.66,"h":34.69,"l":34.66,"n":28,"o":34.69,"t":"2026-10-19T15:35:00Z","v":1720,"vw":34.684116},{"c":34.69,"h":34.69,"l":34.69,"n":4,"o":34.69,"t":"2026-10-19T15:40:00Z","v":152,"vw":34.69},{"c":34.65,"h":34.65,"l":34.65,"n":18,"o":34.65,"t":"2026-10-19T15:45:00Z","v":349,"vw":34.65},{"c":34.68,"h":34.68,"l":34.68,"n":67,"o":34.68,"t":"2026-10-19T15:50:00Z","v":810,"vw":34.68},{"c":34.68,"h":34.68,"l":34.68,"n":16,"o":34.68,"t":"2026-10-19T15:55:00Z","v":372,"vw":34.68},{"c":34.64,"h":34.69,"l":34.61,"n":149,"o":34.69,"t":"2026-10-19T16:00:00Z","v":3913,"vw":34.660427},{"c":34.63,"h":34.63,"l":34.63,"n":5,"o":34.63,"t":"2026-10-19T16:05:00Z","v":114,"vw":34.63},{"c":34.6691,"h":34.6691,"l":34.6691,"n":8,"o":34.6691,"t":"2026-10-19T16:10:00Z","v":412,"vw":34.6691},{"c":34.65,"h":34.66,"l":34.65,"n":34,"o":34.66,"t":"2026-10-19T16:20:00Z","v":678,"vw":34.656667},{"c":34.69,"h":34.69,"l":34.67,"n":50,"o":34.67,"t":"2026-10-19T16:25:00Z","v":1589,"vw":34.679},{"c":34.7,"h":34.72,"l":34.665,"n":64,"o":34.665,"t":"2026-10-19T16:30:00Z","v":1324,"vw":34.691145},{"c":34.705,"h":34.71,"l":34.7,"n":60,"o":34.7,"t":"2026-10-19T16:35:00Z","v":1828,"vw":34.707439},{"c":34.69,"h":34.705,"l":34.69,"n":20,"o":34.705,"t":"2026-10-19T16:40:00Z","v":597,"vw":34.702},{"c":34.69,"h":34.73,"l":34.69,"n":87,"o":34.73,"t":"2026-10-19T16:50:00Z","v":2918,"vw":34.71192},{"c":34.6925,"h":34.7,"l":34.6925,"n":13,"o":34.7,"t":"2026-10-19T16:55:00Z","v":554,"vw":34.694375},{"c":34.6625,"h":34.69,"l":34.66,"n":49,"o":34.69,"t":"2026-10-19T17:00:00Z","v":1224,"vw":34.669842},{"c":34.645,"h":34.645,"l":34.645,"n":12,"o":34.645,"t":"2026-10-19T17:15:00Z","v":139,"vw":34.645},{"c":34.6565,"h":34.67,"l":34.6565,"n":22,"o":34.67,"t":"2026-10-19T17:20:00Z","v":1118,"vw":34.657846},{"c":34.71,"h":34.72,"l":34.69,"n":107,"o":34.69,"t":"2026-10-19T17:25:00Z","v":2872,"vw":34.702859},{"c":34.66,"h":34.69,"l":34.6523,"n":112,"o":34.69,"t":"2026-10-19T17:30:00Z","v":2945,"vw":34.672131},{"c":34.66,"h":34.69,"l":34.64,"n":149,"o":34.66,"t":"2026-10-19T17:35:00Z","v":6325,"vw":34.659851},{"c":34.71,"h":34.72,"l":34.69,"n":84,"o":34.69,"t":"2026-10-19T17:40:00Z","v":1221,"vw":34.706667},{"c":34.78,"h":34.78,"l":34.73,"n":109,"o":34.73,"t":"2026-10-19T17:50:00Z","v":2400,"vw":34.766234},{"c":34.83,"h":34.83,"l":34.79,"n":42,"o":34.8,"t":"2026-10-19T17:55:00Z","v":871,"vw":34.807636},{"c":34.79,"h":34.82,"l":34.79,"n":65,"o":34.82,"t":"2026-10-19T18:00:00Z","v":2040,"vw":34.796667},{"c":34.82,"h":34.83,"l":34.8,"n":42,"o":34.8,"t":"2026-10-19T18:05:00Z","v":810,"vw":34.816667},{"c":34.78,"h":34.78,"l":34.78,"n":21,"o":34.78,"t":"2026-10-19T18:15:00Z","v":297,"vw":34.78},{"c":34.78,"h":34.78,"l":34.78,"n":22,"o":34.78,"t":"2026-10-19T18:20:00Z","v":282,"vw":34.78},{"c":34.835,"h":34.835,"l":34.7749,"n":77,"o":34.7749,"t":"2026-10-19T18:25:00Z","v":2672,"vw":34.796889},{"c":34.8,"h":34.845,"l":34.8,"n":68,"o":34.845,"t":"2026-10-19T18:30:00Z","v":1328,"vw":34.82105},{"c":34.77,"h":34.78,"l":34.77,"n":76,"o":34.78,"t":"2026-10-19T18:40:00Z","v":1396,"vw":34.77613},{"c":34.745,"h":34.745,"l":34.74,"n":45,"o":34.74,"t":"2026-10-19T18:45:00Z","v":736,"vw":34.741667},{"c":34.71,"h":34.73,"l":34.71,"n":60,"o":34.73,"t":"2026-10-19T18:50:00Z","v":1571,"vw":34.720421},{"c":34.655,"h":34.655,"l":34.65,"n":70,"o":34.65,"t":"2026-10-19T19:00:00Z","v":1351,"vw":34.65205},{"c":34.65,"h":34.65,"l":34.65,"n":19,"o":34.65,"t":"2026-10-19T19:05:00Z","v":280,"vw":34.65},{"c":34.63,"h":34.67,"l":34.63,"n":53,"o":34.655,"t":"2026-10-19T19:10:00Z","v":1198,"vw":34.654764},{"c":34.66,"h":34.66,"l":34.61,"n":123,"o":34.65,"t":"2026-10-19T19:15:00Z","v":3086,"vw":34.641881},{"c":34.58,"h":34.635,"l":34.58,"n":80,"o":34.635,"t":"2026-10-19T19:20:00Z","v":1896,"vw":34.60904},{"c":34.575,"h":34.575,"l":34.575,"n":9,"o":34.575,"t":"2026-10-19T19:25:00Z","v":844,"vw":34.575},{"c":34.58,"h":34.58,"l":34.53,"n":168,"o":34.56,"t":"2026-10-19T19:30:00Z","v":4831,"vw":34.5641},{"c":34.57,"h":34.57,"l":34.56,"n":45,"o":34.56,"t":"2026-10-19T19:35:00Z","v":1093,"vw":34.566667},{"c":34.615,"h":34.615,"l":34.55,"n":136,"o":34.5799,"t":"2026-10-19T19:40:00Z","v":3902,"vw":34.581795},{"c":34.645,"h":34.68,"l":34.62,"n":219,"o":34.64,"t":"2026-10-19T19:45:00Z","v":7761,"vw":34.653366},{"c":34.76,"h":34.78,"l":34.67,"n":298,"o":34.67,"t":"2026-10-19T19:50:00Z","v":7095,"vw":34.736925},{"c":34.69,"h":34.79,"l":34.69,"n":833,"o":34.77,"t":"2026-10-19T19:55:00Z","v":33109,"vw":34.723642},{"c":34.71,"h":34.71,"l":34.71,"n":32,"o":34.71,"t":"2026-10-19T20:00:00Z","v":72677,"vw":34.71},{"c":35.025,"h":35.15,"l":34.89,"n":33,"o":35.15,"t":"2026-10-20T13:30:00Z","v":2528,"vw":35.078367},{"c":35.18,"h":35.18,"l":35.035,"n":10,"o":35.035,"t":"2026-10-20T13:35:00Z","v":478,"vw":35.091863},{"c":35.15,"h":35.15,"l":35.15,"n":13,"o":35.15,"t":"2026-10-20T13:40:00Z","v":1785,"vw":35.15},{"c":35.24,"h":35.24,"l":35.24,"n":10,"o":35.24,"t":"2026-10-20T13:45:00Z","v":182,"vw":35.24},{"c":35.18,"h":35.26,"l":35.18,"n":45,"o":35.26,"t":"2026-10-20T13:50:00Z","v":1416,"vw":35.2275},{"c":35.15,"h":35.21,"l":35.15,"n":29,"o":35.21,"t":"2026-10-20T13:55:00Z","v":650,"vw":35.19},{"c":35.12,"h":35.12,"l":35.12,"n":6,"o":35.12,"t":"2026-10-20T14:00:00Z","v":203,"vw":35.12},{"c":35.015,"h":35.015,"l":34.98,"n":39,"o":34.98,"t":"2026-10-20T14:05:00Z","v":754,"vw":34.9975},{"c":34.89,"h":34.98,"l":34.89,"n":38,"o":34.98,"t":"2026-10-20T14:10:00Z","v":902,"vw":34.954},{"c":34.995,"h":34.995,"l":34.92,"n":41,"o":34.92,"t":"2026-10-20T14:15:00Z","v":1517,"vw":34.964604},{"c":34.995,"h":34.995,"l":34.995,"n":16,"o":34.995,"t":"2026-10-20T14:20:00Z","v":249,"vw":34.995},{"c":34.975,"h":35.03,"l":34.91,"n":72,"o":35.03,"t":"2026-10-20T14:25:00Z","v":1604,"vw":34.945833},{"c":35.065,"h":35.065,"l":35.065,"n":13,"o":35.065,"t":"2026-10-20T14:30:00Z","v":246,"vw":35.065},{"c":34.98,"h":35.16,"l":34.98,"n":53,"o":35.07,"t":"2026-10-20T14:35:00Z","v":1290,"vw":35.063571},{"c":34.975,"h":34.98,"l":34.975,"n":21,"o":34.98,"t":"2026-10-20T14:40:00Z","v":313,"vw":34.9775},{"c":35.01,"h":35.01,"l":34.95,"n":40,"o":34.95,"t":"2026-10-20T14:45:00Z","v":916,"vw":34.988318},{"c":35.105,"h":35.16,"l":35.0539,"n":62,"o":35.0539,"t":"2026-10-20T14:55:00Z","v":3926,"vw":35.104404},{"c":35.13,"h":35.15,"l":35.13,"n":53,"o":35.15,"t":"2026-10-20T15:00:00Z","v":554,"vw":35.14},{"c":35.13,"h":35.13,"l":35.09,"n":45,"o":35.09,"t":"2026-10-20T15:05:00Z","v":1296,"vw":35.11},{"c":35.14,"h":35.15,"l":35.12,"n":27,"o":35.15,"t":"2026-10-20T15:10:00Z","v":1134,"vw":35.137785},{"c":35.175,"h":35.19,"l":35.15,"n":80,"o":35.15,"t":"2026-10-20T15:15:00Z","v":1858,"vw":35.175},{"c":35.18,"h":35.18,"l":35.18,"n":26,"o":35.18,"t":"2026-10-20T15:20:00Z","v":1904,"vw":35.18},{"c":35.09,"h":35.09,"l":35.09,"n":57,"o":35.09,"t":"2026-10-20T15:25:00Z","v":925,"vw":35.09},{"c":35.09,"h":35.09,"l":35.06,"n":52,"o":35.07,"t":"2026-10-20T15:30:00Z","v":1267,"vw":35.076},{"c":35.15,"h":35.15,"l":35.08,"n":40,"o":35.08,"t":"2026-10-20T15:35:00Z","v":1351,"vw":35.127482},{"c":35.16,"h":35.16,"l":35.16,"n":6,"o":35.16,"t":"2026-10-20T15:40:00Z","v":108,"vw":35.16},{"c":35.145,"h":35.16,"l":35.145,"n":37,"o":35.15,"t":"2026-10-20T15:45:00Z","v":680,"vw":35.151667},{"c":35.16,"h":35.16,"l":35.16,"n":19,"o":35.16,"t":"2026-10-20T15:50:00Z","v":406,"vw":35.16},{"c":35.075,"h":35.15,"l":35.075,"n":55,"o":35.13,"t":"2026-10-20T15:55:00Z","v":1648,"vw":35.118695},{"c":35.06,"h":35.08,"l":35.06,"n":32,"o":35.08,"t":"2026-10-20T16:00:00Z","v":898,"vw":35.069877},{"c":35.09,"h":35.09,"l":35.09,"n":13,"o":35.09,"t":"2026-10-20T16:05:00Z","v":470,"vw":35.09},{"c":35.1,"h":35.11,"l":35.1,"n":29,"o":35.1,"t":"2026-10-20T16:10:00Z","v":774,"vw":35.104386},{"c":35.09,"h":35.09,"l":35.0344,"n":30,"o":35.0344,"t":"2026-10-20T16:15:00Z","v":1310,"vw":35.049153},{"c":35.05,"h":35.05,"l":35.05,"n":25,"o":35.05,"t":"2026-10-20T16:20:00Z","v":972,"vw":35.05},{"c":35.05,"h":35.05,"l":35.05,"n":11,"o":35.05,"t":"2026-10-20T16:25:00Z","v":143,"vw":35.05},{"c":35.05,"h":35.06,"l":35.0355,"n":44,"o":35.05,"t":"2026-10-20T16:30:00Z","v":1199,"vw":35.049357},{"c":35.08,"h":35.08,"l":35.07,"n":47,"o":35.07,"t":"2026-10-20T16:35:00Z","v":781,"vw":35.075},{"c":35.07,"h":35.07,"l":35.07,"n":7,"o":35.07,"t":"2026-10-20T16:40:00Z","v":239,"vw":35.07},{"c":35.07,"h":35.07,"l":35.07,"n":22,"o":35.07,"t":"2026-10-20T16:45:00Z","v":524,"vw":35.07},{"c":35.04,"h":35.06,"l":35.04,"n":78,"o":35.06,"t":"2026-10-20T16:50:00Z","v":2175,"vw":35.05},{"c":35.06,"h":35.1,"l":35.03,"n":140,"o":35.08,"t":"2026-10-20T16:55:00Z","v":10578,"vw":35.088374},{"c":35.08,"h":35.08,"l":35.045,"n":15,"o":35.045,"t":"2026-10-20T17:00:00Z","v":618,"vw":35.073},{"c":34.97,"h":35.06,"l":34.97,"n":124,"o":35.04,"t":"2026-10-20T17:05:00Z","v":3574,"vw":35.025},{"c":34.93,"h":34.94,"l":34.9,"n":125,"o":34.94,"t":"2026-10-20T17:10:00Z","v":10364,"vw":34.907615},{"c":34.99,"h":34.99,"l":34.98,"n":12,"o":34.98,"t":"2026-10-20T17:15:00Z","v":322,"vw":34.985},{"c":35.075,"h":35.105,"l":35.075,"n":40,"o":35.08,"t":"2026-10-20T17:25:00Z","v":1336,"vw":35.083559},{"c":35.085,"h":35.11,"l":35.075,"n":24,"o":35.075,"t":"2026-10-20T17:30:00Z","v":1161,"vw":35.081041},{"c":35.06,"h":35.065,"l":35.06,"n":62,"o":35.065,"t":"2026-10-20T17:35:00Z","v":1518,"vw":35.063333},{"c":34.98,"h":35.055,"l":34.98,"n":102,"o":35.055,"t":"2026-10-20T17:40:00Z","v":4724,"vw":35.015782},{"c":35.01,"h":35.04,"l":35.01,"n":63,"o":35.03,"t":"2026-10-20T17:45:00Z","v":1650,"vw":35.035},{"c":35.0101,"h":35.02,"l":35.0101,"n":19,"o":35.02,"t":"2026-10-20T17:50:00Z","v":308,"vw":35.014977},{"c":35,"h":35.015,"l":35,"n":30,"o":35.015,"t":"2026-10-20T17:55:00Z","v":1485,"vw":35.003333},{"c":34.89,"h":35.015,"l":34.875,"n":195,"o":35.015,"t":"2026-10-20T18:00:00Z","v":8367,"vw":34.922377},{"c":34.92,"h":34.92,"l":34.865,"n":50,"o":34.875,"t":"2026-10-20T18:05:00Z","v":1282,"vw":34.885133},{"c":34.99,"h":34.99,"l":34.98,"n":29,"o":34.98,"t":"2026-10-20T18:15:00Z","v":853,"vw":34.985},{"c":35.03,"h":35.03,"l":34.99,"n":42,"o":34.99,"t":"2026-10-20T18:20:00Z","v":796,"vw":35.002},{"c":35.005,"h":35.03,"l":35.005,"n":45,"o":35.03,"t":"2026-10-20T18:25:00Z","v":776,"vw":35.00998},{"c":35.07,"h":35.07,"l":35.05,"n":28,"o":35.05,"t":"2026-10-20T18:30:00Z","v":433,"vw":35.056667},{"c":35.06,"h":35.08,"l":35.06,"n":20,"o":35.08,"t":"2026-10-20T18:35:00Z","v":467,"vw":35.065435},{"c":35.03,"h":35.06,"l":35.02,"n":88,"o":35.06,"t":"2026-10-20T18:40:00Z","v":3013,"vw":35.042667},{"c":35.05,"h":35.05,"l":35.05,"n":21,"o":35.05,"t":"2026-10-20T18:45:00Z","v":486,"vw":35.05},{"c":35.025,"h":35.025,"l":35.025,"n":55,"o":35.025,"t":"2026-10-20T18:50:00Z","v":1257,"vw":35.025},{"c":35.01,"h":35.025,"l":34.99,"n":84,"o":35.025,"t":"2026-10-20T18:55:00Z","v":2202,"vw":35.013506},{"c":34.96,"h":35.03,"l":34.96,"n":121,"o":35.0179,"t":"2026-10-20T19:00:00Z","v":2694,"vw":34.985345},{"c":34.965,"h":34.98,"l":34.955,"n":94,"o":34.955,"t":"2026-10-20T19:05:00Z","v":2148,"vw":34.96441},{"c":34.95,"h":34.965,"l":34.95,"n":47,"o":34.965,"t":"2026-10-20T19:10:00Z","v":502,"vw":34.9575},{"c":34.99,"h":34.99,"l":34.9,"n":205,"o":34.94,"t":"2026-10-20T19:15:00Z","v":4950,"vw":34.928158},{"c":35.009,"h":35.01,"l":34.98,"n":50,"o":34.98,"t":"2026-10-20T19:20:00Z","v":1135,"vw":35.000649},{"c":34.97,"h":34.975,"l":34.97,"n":46,"o":34.975,"t":"2026-10-20T19:25:00Z","v":904,"vw":34.971667},{"c":34.985,"h":34.99,"l":34.985,"n":63,"o":34.99,"t":"2026-10-20T19:30:00Z","v":1135,"vw":34.989091},{"c":35.03,"h":35.03,"l":34.99,"n":146,"o":35.01,"t":"2026-10-20T19:35:00Z","v":3754,"vw":35.006253},{"c":35.04,"h":35.04,"l":35,"n":119,"o":35.01,"t":"2026-10-20T19:40:00Z","v":2889,"vw":35.030281},{"c":35.11,"h":35.13,"l":35.01,"n":166,"o":35.04,"t":"2026-10-20T19:45:00Z","v":5000,"vw":35.076502},{"c":35.09,"h":35.1,"l":35.015,"n":308,"o":35.07,"t":"2026-10-20T19:50:00Z","v":9183,"vw":35.065494},{"c":35.14,"h":35.16,"l":35.06,"n":697,"o":35.08,"t":"2026-10-20T19:55:00Z","v":33266,"vw":35.124507},{"c":35.13,"h":35.13,"l":35.13,"n":45,"o":35.13,"t":"2026-10-20T20:00:00Z","v":81061,"vw":35.13},{"c":35.13,"h":35.13,"l":35.13,"n":1,"o":35.13,"t":"2026-10-20T20:30:00Z","v":179,"vw":35.13},{"c":34.99,"h":34.99,"l":34.97,"n":2,"o":34.97,"t":"2026-10-21T13:00:00Z","v":350,"vw":34.98},{"c":34.96,"h":34.96,"l":34.73,"n":19,"o":34.73,"t":"2026-10-21T13:30:00Z","v":2890,"vw":34.74577},{"c":34.785,"h":34.785,"l":34.78,"n":16,"o":34.78,"t":"2026-10-21T13:35:00Z","v":827,"vw":34.783199},{"c":35.05,"h":35.05,"l":35.05,"n":9,"o":35.05,"t":"2026-10-21T13:40:00Z","v":258,"vw":35.05},{"c":34.91,"h":34.91,"l":34.91,"n":4,"o":34.91,"t":"2026-10-21T13:45:00Z","v":308,"vw":34.91},{"c":34.715,"h":34.715,"l":34.715,"n":4,"o":34.715,"t":"2026-10-21T13:50:00Z","v":116,"vw":34.715},{"c":34.85,"h":34.85,"l":34.85,"n":8,"o":34.85,"t":"2026-10-21T13:55:00Z","v":127,"vw":34.85},{"c":34.6,"h":34.71,"l":34.6,"n":14,"o":34.6,"t":"2026-10-21T14:05:00Z","v":510,"vw":34.636667},{"c":34.615,"h":34.615,"l":34.51,"n":55,"o":34.58,"t":"2026-10-21T14:10:00Z","v":854,"vw":34.567819},{"c":34.52,"h":34.635,"l":34.51,"n":29,"o":34.615,"t":"2026-10-21T14:15:00Z","v":1230,"vw":34.568544},{"c":34.55,"h":34.63,"l":34.545,"n":33,"o":34.63,"t":"2026-10-21T14:20:00Z","v":800,"vw":34.560714},{"c":34.525,"h":34.575,"l":34.525,"n":31,"o":34.575,"t":"2026-10-21T14:25:00Z","v":1619,"vw":34.531615},{"c":34.535,"h":34.545,"l":34.535,"n":23,"o":34.545,"t":"2026-10-21T14:30:00Z","v":642,"vw":34.538333},{"c":34.68,"h":34.68,"l":34.58,"n":123,"o":34.58,"t":"2026-10-21T14:35:00Z","v":3696,"vw":34.62878},{"c":34.72,"h":34.74,"l":34.67,"n":49,"o":34.73,"t":"2026-10-21T14:40:00Z","v":1187,"vw":34.717337},{"c":34.75,"h":34.75,"l":34.685,"n":53,"o":34.685,"t":"2026-10-21T14:50:00Z","v":1126,"vw":34.734616},{"c":34.785,"h":34.785,"l":34.77,"n":62,"o":34.77,"t":"2026-10-21T14:55:00Z","v":585,"vw":34.7775},{"c":34.795,"h":34.8,"l":34.76,"n":110,"o":34.78,"t":"2026-10-21T15:00:00Z","v":2448,"vw":34.788125},{"c":34.7,"h":34.76,"l":34.7,"n":96,"o":34.75,"t":"2026-10-21T15:05:00Z","v":2231,"vw":34.725},{"c":34.74,"h":34.75,"l":34.73,"n":36,"o":34.73,"t":"2026-10-21T15:15:00Z","v":788,"vw":34.741667},{"c":34.78,"h":34.78,"l":34.75,"n":63,"o":34.76,"t":"2026-10-21T15:20:00Z","v":1016,"vw":34.761601},{"c":34.77,"h":34.77,"l":34.76,"n":50,"o":34.76,"t":"2026-10-21T15:25:00Z","v":486,"vw":34.765},{"c":34.73,"h":34.74,"l":34.73,"n":54,"o":34.74,"t":"2026-10-21T15:30:00Z","v":1862,"vw":34.737736},{"c":34.73,"h":34.73,"l":34.73,"n":25,"o":34.73,"t":"2026-10-21T15:35:00Z","v":537,"vw":34.73},{"c":34.7,"h":34.7,"l":34.7,"n":15,"o":34.7,"t":"2026-10-21T15:40:00Z","v":366,"vw":34.7},{"c":34.7,"h":34.72,"l":34.671,"n":44,"o":34.72,"t":"2026-10-21T15:45:00Z","v":1330,"vw":34.706674},{"c":34.69,"h":34.69,"l":34.69,"n":13,"o":34.69,"t":"2026-10-21T15:50:00Z","v":152,"vw":34.69},{"c":34.5925,"h":34.6601,"l":34.57,"n":63,"o":34.6601,"t":"2026-10-21T16:00:00Z","v":1452,"vw":34.605775},{"c":34.59,"h":34.59,"l":34.56,"n":17,"o":34.56,"t":"2026-10-21T16:05:00Z","v":405,"vw":34.57},{"c":34.605,"h":34.605,"l":34.555,"n":67,"o":34.555,"t":"2026-10-21T16:10:00Z","v":1524,"vw":34.585},{"c":34.61,"h":34.61,"l":34.595,"n":17,"o":34.595,"t":"2026-10-21T16:15:00Z","v":395,"vw":34.6025},{"c":34.6,"h":34.61,"l":34.6,"n":33,"o":34.61,"t":"2026-10-21T16:20:00Z","v":654,"vw":34.603333},{"c":34.6,"h":34.6,"l":34.59,"n":20,"o":34.59,"t":"2026-10-21T16:25:00Z","v":760,"vw":34.597776},{"c":34.545,"h":34.57,"l":34.545,"n":69,"o":34.56,"t":"2026-10-21T16:30:00Z","v":2826,"vw":34.56},{"c":34.5201,"h":34.56,"l":34.5,"n":122,"o":34.525,"t":"2026-10-21T16:35:00Z","v":5025,"vw":34.525761},{"c":34.54,"h":34.54,"l":34.48,"n":128,"o":34.49,"t":"2026-10-21T16:40:00Z","v":3530,"vw":34.50125},{"c":34.575,"h":34.58,"l":34.54,"n":36,"o":34.54,"t":"2026-10-21T16:45:00Z","v":989,"vw":34.562023},{"c":34.56,"h":34.58,"l":34.56,"n":39,"o":34.58,"t":"2026-10-21T16:55:00Z","v":1025,"vw":34.573334},{"c":34.56,"h":34.56,"l":34.51,"n":107,"o":34.51,"t":"2026-10-21T17:05:00Z","v":1777,"vw":34.54},{"c":34.57,"h":34.57,"l":34.57,"n":87,"o":34.57,"t":"2026-10-21T17:15:00Z","v":1406,"vw":34.57},{"c":34.605,"h":34.605,"l":34.58,"n":114,"o":34.59,"t":"2026-10-21T17:25:00Z","v":2036,"vw":34.592273},{"c":34.58,"h":34.59,"l":34.57,"n":61,"o":34.59,"t":"2026-10-21T17:30:00Z","v":1474,"vw":34.58},{"c":34.625,"h":34.64,"l":34.62,"n":94,"o":34.62,"t":"2026-10-21T17:40:00Z","v":1861,"vw":34.629286},{"c":34.625,"h":34.625,"l":34.625,"n":17,"o":34.625,"t":"2026-10-21T17:45:00Z","v":627,"vw":34.625},{"c":34.66,"h":34.66,"l":34.66,"n":23,"o":34.66,"t":"2026-10-21T17:50:00Z","v":348,"vw":34.66},{"c":34.67,"h":34.67,"l":34.6694,"n":25,"o":34.6694,"t":"2026-10-21T17:55:00Z","v":709,"vw":34.669511},{"c":34.66,"h":34.66,"l":34.66,"n":36,"o":34.66,"t":"2026-10-21T18:00:00Z","v":396,"vw":34.66},{"c":34.64,"h":34.6644,"l":34.64,"n":73,"o":34.6644,"t":"2026-10-21T18:05:00Z","v":1343,"vw":34.646281},{"c":34.64,"h":34.64,"l":34.64,"n":17,"o":34.64,"t":"2026-10-21T18:10:00Z","v":209,"vw":34.64},{"c":34.64,"h":34.64,"l":34.64,"n":10,"o":34.64,"t":"2026-10-21T18:15:00Z","v":195,"vw":34.64},{"c":34.625,"h":34.65,"l":34.625,"n":47,"o":34.65,"t":"2026-10-21T18:20:00Z","v":893,"vw":34.636804},{"c":34.65,"h":34.65,"l":34.63,"n":65,"o":34.63,"t":"2026-10-21T18:25:00Z","v":785,"vw":34.643333},{"c":34.67,"h":34.67,"l":34.645,"n":43,"o":34.645,"t":"2026-10-21T18:30:00Z","v":580,"vw":34.656384},{"c":34.65,"h":34.66,"l":34.65,"n":80,"o":34.65,"t":"2026-10-21T18:35:00Z","v":1863,"vw":34.654285},{"c":34.605,"h":34.65,"l":34.605,"n":72,"o":34.65,"t":"2026-10-21T18:40:00Z","v":1220,"vw":34.63125},{"c":34.63,"h":34.64,"l":34.61,"n":94,"o":34.615,"t":"2026-10-21T18:45:00Z","v":2265,"vw":34.626844},{"c":34.625,"h":34.63,"l":34.61,"n":60,"o":34.63,"t":"2026-10-21T18:50:00Z","v":950,"vw":34.62375},{"c":34.605,"h":34.63,"l":34.6,"n":154,"o":34.61,"t":"2026-10-21T18:55:00Z","v":2933,"vw":34.608738},{"c":34.565,"h":34.605,"l":34.55,"n":138,"o":34.605,"t":"2026-10-21T19:00:00Z","v":3613,"vw":34.56972},{"c":34.62,"h":34.63,"l":34.58,"n":94,"o":34.58,"t":"2026-10-21T19:05:00Z","v":3185,"vw":34.613528},{"c":34.67,"h":34.67,"l":34.61,"n":113,"o":34.61,"t":"2026-10-21T19:10:00Z","v":2417,"vw":34.632626},{"c":34.6575,"h":34.665,"l":34.63,"n":109,"o":34.665,"t":"2026-10-21T19:15:00Z","v":2253,"vw":34.6525},{"c":34.68,"h":34.7,"l":34.68,"n":32,"o":34.7,"t":"2026-10-21T19:20:00Z","v":896,"vw":34.685941},{"c":34.67,"h":34.69,"l":34.67,"n":69,"o":34.67,"t":"2026-10-21T19:25:00Z","v":2135,"vw":34.676113},{"c":34.68,"h":34.68,"l":34.675,"n":42,"o":34.68,"t":"2026-10-21T19:30:00Z","v":640,"vw":34.678333},{"c":34.73,"h":34.73,"l":34.7,"n":78,"o":34.7,"t":"2026-10-21T19:35:00Z","v":1954,"vw":34.717143},{"c":34.76,"h":34.79,"l":34.745,"n":124,"o":34.75,"t":"2026-10-21T19:40:00Z","v":3218,"vw":34.75472},{"c":34.77,"h":34.8,"l":34.77,"n":176,"o":34.78,"t":"2026-10-21T19:45:00Z","v":4817,"vw":34.780056},{"c":34.79,"h":34.81,"l":34.77,"n":277,"o":34.78,"t":"2026-10-21T19:50:00Z","v":7550,"vw":34.793552},{"c":34.85,"h":34.85,"l":34.76,"n":817,"o":34.83,"t":"2026-10-21T19:55:00Z","v":36717,"vw":34.798649},{"c":34.67,"h":34.83,"l":34.67,"n":32,"o":34.83,"t":"2026-10-21T20:00:00Z","v":82915,"vw":34.829792},{"c":34.83,"h":34.83,"l":34.83,"n":1,"o":34.83,"t":"2026-10-21T20:35:00Z","v":100,"vw":34.83},{"c":35.13,"h":35.13,"l":35.13,"n":2,"o":35.13,"t":"2026-10-22T13:10:00Z","v":125,"vw":35.13},{"c":35.34,"h":35.34,"l":35.34,"n":3,"o":35.34,"t":"2026-10-22T13:25:00Z","v":132,"vw":35.34},{"c":35.3195,"h":35.45,"l":35.31,"n":23,"o":35.45,"t":"2026-10-22T13:30:00Z","v":2699,"vw":35.400664},{"c":35.41,"h":35.45,"l":35.31,"n":49,"o":35.33,"t":"2026-10-22T13:35:00Z","v":1957,"vw":35.358128},{"c":35.38,"h":35.49,"l":35.38,"n":42,"o":35.45,"t":"2026-10-22T13:40:00Z","v":2432,"vw":35.438623},{"c":35.64,"h":35.64,"l":35.49,"n":133,"o":35.49,"t":"2026-10-22T13:45:00Z","v":4073,"vw":35.562504},{"c":35.58,"h":35.75,"l":35.58,"n":76,"o":35.6,"t":"2026-10-22T13:50:00Z","v":4523,"vw":35.629382},{"c":35.635,"h":35.64,"l":35.635,"n":28,"o":35.64,"t":"2026-10-22T14:05:00Z","v":521,"vw":35.6375},{"c":35.8,"h":35.8,"l":35.6598,"n":55,"o":35.7,"t":"2026-10-22T14:10:00Z","v":1457,"vw":35.709513},{"c":35.94,"h":35.94,"l":35.84,"n":81,"o":35.9,"t":"2026-10-22T14:15:00Z","v":2809,"vw":35.886658},{"c":35.965,"h":35.965,"l":35.965,"n":8,"o":35.965,"t":"2026-10-22T14:20:00Z","v":110,"vw":35.965},{"c":35.935,"h":36.01,"l":35.9,"n":63,"o":36.01,"t":"2026-10-22T14:30:00Z","v":2020,"vw":35.962692},{"c":36,"h":36,"l":35.9,"n":27,"o":35.9,"t":"2026-10-22T14:35:00Z","v":687,"vw":35.966667},{"c":35.955,"h":36.03,"l":35.955,"n":29,"o":36.03,"t":"2026-10-22T14:40:00Z","v":1207,"vw":35.998706},{"c":36.08,"h":36.08,"l":36.07,"n":36,"o":36.07,"t":"2026-10-22T14:45:00Z","v":429,"vw":36.075},{"c":36.1187,"h":36.155,"l":36.07,"n":73,"o":36.07,"t":"2026-10-22T14:50:00Z","v":2978,"vw":36.116637},{"c":36.24,"h":36.24,"l":36.22,"n":128,"o":36.22,"t":"2026-10-22T14:55:00Z","v":3045,"vw":36.233194},{"c":36.21,"h":36.24,"l":36.19,"n":44,"o":36.24,"t":"2026-10-22T15:00:00Z","v":1353,"vw":36.213571},{"c":36.29,"h":36.29,"l":36.215,"n":46,"o":36.215,"t":"2026-10-22T15:05:00Z","v":1284,"vw":36.26},{"c":36.34,"h":36.37,"l":36.22,"n":131,"o":36.265,"t":"2026-10-22T15:10:00Z","v":3722,"vw":36.331312},{"c":36.275,"h":36.34,"l":36.25,"n":105,"o":36.34,"t":"2026-10-22T15:15:00Z","v":3114,"vw":36.305606},{"c":36.38,"h":36.38,"l":36.26,"n":82,"o":36.26,"t":"2026-10-22T15:20:00Z","v":1735,"vw":36.312397},{"c":36.44,"h":36.47,"l":36.44,"n":54,"o":36.45,"t":"2026-10-22T15:25:00Z","v":1584,"vw":36.456591},{"c":36.47,"h":36.4775,"l":36.47,"n":30,"o":36.47,"t":"2026-10-22T15:30:00Z","v":753,"vw":36.4725},{"c":36.48,"h":36.49,"l":36.465,"n":32,"o":36.465,"t":"2026-10-22T15:35:00Z","v":1403,"vw":36.478571},{"c":36.51,"h":36.55,"l":36.4673,"n":64,"o":36.4673,"t":"2026-10-22T15:40:00Z","v":2490,"vw":36.518783},{"c":36.505,"h":36.535,"l":36.5,"n":93,"o":36.53,"t":"2026-10-22T15:45:00Z","v":3206,"vw":36.51125},{"c":36.5,"h":36.52,"l":36.5,"n":48,"o":36.52,"t":"2026-10-22T15:50:00Z","v":1143,"vw":36.503448},{"c":36.4825,"h":36.51,"l":36.46,"n":118,"o":36.47,"t":"2026-10-22T15:55:00Z","v":6190,"vw":36.465784},{"c":36.47,"h":36.5099,"l":36.47,"n":64,"o":36.475,"t":"2026-10-22T16:00:00Z","v":1935,"vw":36.477843},{"c":36.475,"h":36.5,"l":36.45,"n":65,"o":36.45,"t":"2026-10-22T16:05:00Z","v":1654,"vw":36.472778},{"c":36.54,"h":36.54,"l":36.475,"n":127,"o":36.475,"t":"2026-10-22T16:10:00Z","v":4868,"vw":36.496613},{"c":36.605,"h":36.62,"l":36.57,"n":115,"o":36.57,"t":"2026-10-22T16:15:00Z","v":4186,"vw":36.593148},{"c":36.65,"h":36.66,"l":36.62,"n":124,"o":36.62,"t":"2026-10-22T16:20:00Z","v":3607,"vw":36.647816},{"c":36.69,"h":36.69,"l":36.645,"n":89,"o":36.645,"t":"2026-10-22T16:25:00Z","v":2965,"vw":36.665278},{"c":36.79,"h":36.82,"l":36.685,"n":154,"o":36.685,"t":"2026-10-22T16:30:00Z","v":4195,"vw":36.732475},{"c":36.83,"h":36.83,"l":36.7696,"n":142,"o":36.8,"t":"2026-10-22T16:35:00Z","v":5890,"vw":36.797902},{"c":36.895,"h":36.935,"l":36.84,"n":246,"o":36.84,"t":"2026-10-22T16:40:00Z","v":12429,"vw":36.890682},{"c":37.01,"h":37.01,"l":36.895,"n":132,"o":36.92,"t":"2026-10-22T16:45:00Z","v":4263,"vw":36.96238},{"c":37.03,"h":37.03,"l":37.015,"n":44,"o":37.015,"t":"2026-10-22T16:50:00Z","v":1391,"vw":37.026745},{"c":37.035,"h":37.035,"l":37.035,"n":8,"o":37.035,"t":"2026-10-22T16:55:00Z","v":246,"vw":37.035},{"c":36.96,"h":37.0786,"l":36.96,"n":116,"o":37.04,"t":"2026-10-22T17:00:00Z","v":3355,"vw":37.01514},{"c":36.96,"h":36.96,"l":36.93,"n":27,"o":36.93,"t":"2026-10-22T17:05:00Z","v":737,"vw":36.944},{"c":36.9,"h":36.935,"l":36.9,"n":98,"o":36.935,"t":"2026-10-22T17:10:00Z","v":2096,"vw":36.9175},{"c":36.79,"h":36.825,"l":36.79,"n":36,"o":36.825,"t":"2026-10-22T17:15:00Z","v":887,"vw":36.811905},{"c":36.81,"h":36.83,"l":36.77,"n":183,"o":36.83,"t":"2026-10-22T17:20:00Z","v":3132,"vw":36.807994},{"c":36.855,"h":36.86,"l":36.79,"n":59,"o":36.79,"t":"2026-10-22T17:25:00Z","v":1549,"vw":36.842461},{"c":36.885,"h":37.01,"l":36.792,"n":184,"o":36.85,"t":"2026-10-22T17:30:00Z","v":7901,"vw":36.886329},{"c":36.9,"h":36.95,"l":36.875,"n":70,"o":36.875,"t":"2026-10-22T17:35:00Z","v":3190,"vw":36.914058},{"c":36.93,"h":36.93,"l":36.89,"n":53,"o":36.9,"t":"2026-10-22T17:40:00Z","v":2175,"vw":36.902105},{"c":36.92,"h":36.92,"l":36.91,"n":53,"o":36.91,"t":"2026-10-22T17:45:00Z","v":1213,"vw":36.911712},{"c":36.84,"h":36.885,"l":36.77,"n":114,"o":36.885,"t":"2026-10-22T17:50:00Z","v":2763,"vw":36.857631},{"c":36.86,"h":36.86,"l":36.8101,"n":36,"o":36.825,"t":"2026-10-22T17:55:00Z","v":775,"vw":36.838775},{"c":36.805,"h":36.85,"l":36.805,"n":116,"o":36.85,"t":"2026-10-22T18:00:00Z","v":3166,"vw":36.831969},{"c":36.84,"h":36.84,"l":36.8,"n":110,"o":36.8,"t":"2026-10-22T18:05:00Z","v":5283,"vw":36.807866},{"c":36.96,"h":36.96,"l":36.835,"n":151,"o":36.835,"t":"2026-10-22T18:10:00Z","v":3964,"vw":36.881486},{"c":37,"h":37,"l":36.995,"n":44,"o":36.995,"t":"2026-10-22T18:15:00Z","v":864,"vw":36.998},{"c":37.025,"h":37.03,"l":37,"n":185,"o":37,"t":"2026-10-22T18:20:00Z","v":5318,"vw":37.019886},{"c":37.05,"h":37.05,"l":37.05,"n":18,"o":37.05,"t":"2026-10-22T18:25:00Z","v":387,"vw":37.05},{"c":37.0249,"h":37.025,"l":37.0249,"n":139,"o":37.025,"t":"2026-10-22T18:30:00Z","v":2908,"vw":37.024993},{"c":36.985,"h":37.025,"l":36.97,"n":144,"o":37.025,"t":"2026-10-22T18:35:00Z","v":3303,"vw":36.998196},{"c":36.955,"h":36.99,"l":36.94,"n":141,"o":36.99,"t":"2026-10-22T18:40:00Z","v":4225,"vw":36.960854},{"c":36.98,"h":36.98,"l":36.95,"n":105,"o":36.955,"t":"2026-10-22T18:45:00Z","v":5342,"vw":36.959188},{"c":37.02,"h":37.02,"l":36.97,"n":250,"o":37,"t":"2026-10-22T18:50:00Z","v":3352,"vw":36.995545},{"c":37.04,"h":37.04,"l":37.02,"n":183,"o":37.02,"t":"2026-10-22T18:55:00Z","v":3013,"vw":37.03196},{"c":37.08,"h":37.08,"l":37.03,"n":133,"o":37.05,"t":"2026-10-22T19:00:00Z","v":5441,"vw":37.054784},{"c":37.135,"h":37.14,"l":37.08,"n":111,"o":37.08,"t":"2026-10-22T19:05:00Z","v":4590,"vw":37.110439},{"c":37.13,"h":37.16,"l":37.11,"n":149,"o":37.14,"t":"2026-10-22T19:10:00Z","v":3377,"vw":37.131279},{"c":37.19,"h":37.2,"l":37.13,"n":220,"o":37.13,"t":"2026-10-22T19:15:00Z","v":5316,"vw":37.17378},{"c":37.175,"h":37.175,"l":37.165,"n":69,"o":37.165,"t":"2026-10-22T19:20:00Z","v":1257,"vw":37.170222},{"c":37.1,"h":37.14,"l":37.095,"n":112,"o":37.13,"t":"2026-10-22T19:25:00Z","v":2554,"vw":37.125036},{"c":37.055,"h":37.13,"l":37.055,"n":143,"o":37.13,"t":"2026-10-22T19:30:00Z","v":4630,"vw":37.094412},{"c":37.065,"h":37.08,"l":37.065,"n":80,"o":37.08,"t":"2026-10-22T19:35:00Z","v":2230,"vw":37.070875},{"c":37.08,"h":37.1,"l":37.065,"n":138,"o":37.065,"t":"2026-10-22T19:40:00Z","v":4713,"vw":37.0868},{"c":37.045,"h":37.07,"l":37.035,"n":202,"o":37.07,"t":"2026-10-22T19:45:00Z","v":5142,"vw":37.054786},{"c":37.07,"h":37.08,"l":37.015,"n":239,"o":37.06,"t":"2026-10-22T19:50:00Z","v":7002,"vw":37.060574},{"c":37.04,"h":37.1,"l":37.04,"n":669,"o":37.06,"t":"2026-10-22T19:55:00Z","v":19192,"vw":37.088189},{"c":37.07,"h":37.07,"l":37.07,"n":40,"o":37.07,"t":"2026-10-22T20:00:00Z","v":68619,"vw":37.07}],"history":[{"c":46.05,"h":46.29,"l":45.61,"n":3651,"o":45.93,"t":"2024-10-21T04:00:00Z","v":107526,"vw":45.960953},{"c":45.64,"h":46.055,"l":45.23,"n":2752,"o":45.84,"t":"2024-10-22T04:00:00Z","v":59085,"vw":45.590801},{"c":45.46,"h":45.69,"l":44.95,"n":4961,"o":45.34,"t":"2024-10-23T04:00:00Z","v":105417,"vw":45.368861},{"c":45.68,"h":46.12,"l":45.38,"n":4443,"o":45.38,"t":"2024-10-24T04:00:00Z","v":87978,"vw":45.680654},{"c":45.34,"h":46.145,"l":45.28,"n":3520,"o":45.84,"t":"2024-10-25T04:00:00Z","v":71167,"vw":45.532741},{"c":45.68,"h":45.985,"l":45.59,"n":2958,"o":45.7,"t":"2024-10-28T04:00:00Z","v":78843,"vw":45.722522},{"c":45.3,"h":45.48,"l":45.06,"n":2727,"o":45.43,"t":"2024-10-29T04:00:00Z","v":77955,"vw":45.273963},{"c":45.19,"h":45.74,"l":45.11,"n":2986,"o":45.23,"t":"2024-10-30T04:00:00Z","v":76272,"vw":45.24933},{"c":45.19,"h":45.38,"l":44.9,"n":3501,"o":44.99,"t":"2024-10-31T04:00:00Z","v":121518,"vw":45.166505},{"c":45.77,"h":45.79,"l":45.2463,"n":4700,"o":45.4,"t":"2024-11-01T04:00:00Z","v":149031,"vw":45.551037},{"c":47.7,"h":47.815,"l":45.57,"n":7647,"o":45.57,"t":"2024-11-04T05:00:00Z","v":195940,"vw":47.300976},{"c":47.93,"h":48.16,"l":47.17,"n":4903,"o":47.53,"t":"2024-11-05T05:00:00Z","v":160439,"vw":47.778207},{"c":48.95,"h":49.83,"l":48.05,"n":9395,"o":49.35,"t":"2024-11-06T05:00:00Z","v":259579,"vw":49.149154},{"c":48.8,"h":49.71,"l":48.51,"n":6998,"o":48.81,"t":"2024-11-07T05:00:00Z","v":163656,"vw":48.919045},{"c":49.32,"h":49.54,"l":48.83,"n":3103,"o":48.83,"t":"2024-11-08T05:00:00Z","v":94835,"vw":49.269009},{"c":49.72,"h":50.4825,"l":49.42,"n":4427,"o":49.49,"t":"2024-11-11T05:00:00Z","v":137028,"vw":49.869749},{"c":50.03,"h":50.24,"l":49.19,"n":4448,"o":49.5,"t":"2024-11-12T05:00:00Z","v":117254,"vw":49.894226},{"c":49.62,"h":50.16,"l":49.46,"n":5853,"o":50.16,"t":"2024-11-13T05:00:00Z","v":160640,"vw":49.685179},{"c":48.56,"h":49.82,"l":48.295,"n":5046,"o":49.81,"t":"2024-11-14T05:00:00Z","v":135062,"vw":48.793342},{"c":48.21,"h":48.86,"l":47.8,"n":4533,"o":48.86,"t":"2024-11-15T05:00:00Z","v":160250,"vw":48.328454},{"c":47.32,"h":48.67,"l":46.975,"n":4679,"o":48.18,"t":"2024-11-18T05:00:00Z","v":103688,"vw":47.564464},{"c":47.34,"h":47.675,"l":46.33,"n":5449,"o":47.15,"t":"2024-11-19T05:00:00Z","v":147806,"vw":47.30177},{"c":47.39,"h":47.54,"l":46.825,"n":4731,"o":47.32,"t":"2024-11-20T05:00:00Z","v":120915,"vw":47.302651},{"c":47.52,"h":47.67,"l":46.91,"n":3742,"o":47.43,"t":"2024-11-21T05:00:00Z","v":109772,"vw":47.432524},{"c":47.87,"h":48.22,"l":47.4,"n":4733,"o":47.83,"t":"2024-11-22T05:00:00Z","v":158424,"vw":47.858907},{"c":49.62,"h":50.34,"l":48.0173,"n":5437,"o":48.22,"t":"2024-11-25T05:00:00Z","v":215527,"vw":49.671778},{"c":48.87,"h":49.47,"l":48.47,"n":5078,"o":48.9,"t":"2024-11-26T05:00:00Z","v":146361,"vw":48.956922},{"c":49.6,"h":49.8,"l":48.87,"n":4076,"o":48.87,"t":"2024-11-27T05:00:00Z","v":135545,"vw":49.555461},{"c":49.39,"h":49.92,"l":49.315,"n":3123,"o":49.61,"t":"2024-11-29T05:00:00Z","v":86821,"vw":49.49194},{"c":49.91,"h":50.07,"l":48.66,"n":6636,"o":49.5,"t":"2024-12-02T05:00:00Z","v":178930,"vw":49.681531},{"c":49.52,"h":50,"l":49.02,"n":4324,"o":49.92,"t":"2024-12-03T05:00:00Z","v":124469,"vw":49.435197},{"c":49.74,"h":49.84,"l":49.14,"n":4436,"o":49.41,"t":"2024-12-04T05:00:00Z","v":170635,"vw":49.559072},{"c":49.56,"h":50.51,"l":49.46,"n":4215,"o":49.97,"t":"2024-12-05T05:00:00Z","v":109648,"vw":49.707896},{"c":46.32,"h":47.4,"l":44.01,"n":12127,"o":45.76,"t":"2024-12-06T05:00:00Z","v":405661,"vw":46.252291},{"c":48.27,"h":49.95,"l":46.5,"n":7281,"o":47.14,"t":"2024-12-09T05:00:00Z","v":250325,"vw":48.743877},{"c":47.57,"h":48.51,"l":46.8,"n":5638,"o":48.51,"t":"2024-12-10T05:00:00Z","v":151735,"vw":47.477693},{"c":46.81,"h":48.5,"l":46.76,"n":5035,"o":47.94,"t":"2024-12-11T05:00:00Z","v":147304,"vw":47.138987},{"c":46.99,"h":47.345,"l":46.615,"n":3917,"o":46.95,"t":"2024-12-12T05:00:00Z","v":108922,"vw":46.952225},{"c":46.69,"h":47.2462,"l":46.33,"n":4169,"o":46.66,"t":"2024-12-13T05:00:00Z","v":102028,"vw":46.69089},{"c":46.39,"h":47.06,"l":46.22,"n":4963,"o":46.74,"t":"2024-12-16T05:00:00Z","v":163092,"vw":46.503997},{"c":46.52,"h":47.31,"l":45.95,"n":6415,"o":45.95,"t":"2024-12-17T05:00:00Z","v":278168,"vw":46.590256},{"c":45.85,"h":46.945,"l":45.73,"n":5810,"o":46.83,"t":"2024-12-18T05:00:00Z","v":179196,"vw":46.063374},{"c":45.9,"h":46.489,"l":45.575,"n":7202,"o":46.04,"t":"2024-12-19T05:00:00Z","v":170088,"vw":46.065231},{"c":45.37,"h":45.96,"l":45.19,"n":6008,"o":45.58,"t":"2024-12-20T05:00:00Z","v":421557,"vw":45.43231},{"c":44.36,"h":45.35,"l":44.1675,"n":5633,"o":45.31,"t":"2024-12-23T05:00:00Z","v":140450,"vw":44.473113},{"c":44.03,"h":44.95,"l":43.9,"n":2746,"o":44.43,"t":"2024-12-24T05:00:00Z","v":69281,"vw":44.128062},{"c":43.83,"h":44.1,"l":43.55,"n":4228,"o":44.1,"t":"2024-12-26T05:00:00Z","v":119627,"vw":43.778363},{"c":42.92,"h":44.37,"l":42.81,"n":5136,"o":43.72,"t":"2024-12-27T05:00:00Z","v":134695,"vw":43.105457},{"c":42.5,"h":43.165,"l":42.29,"n":5017,"o":42.92,"t":"2024-12-30T05:00:00Z","v":181173,"vw":42.5792},{"c":42.67,"h":42.8,"l":42.18,"n":4623,"o":42.55,"t":"2024-12-31T05:00:00Z","v":162744,"vw":42.60277},{"c":42.4,"h":42.98,"l":42.1925,"n":5979,"o":42.62,"t":"2025-01-02T05:00:00Z","v":177480,"vw":42.433428},{"c":43.03,"h":43.16,"l":42.08,"n":6181,"o":42.4,"t":"2025-01-03T05:00:00Z","v":142506,"vw":42.874315},{"c":42.53,"h":43.2315,"l":42.355,"n":6993,"o":43,"t":"2025-01-06T05:00:00Z","v":197461,"vw":42.587051},{"c":42.88,"h":43.01,"l":42.49,"n":6422,"o":42.51,"t":"2025-01-07T05:00:00Z","v":215626,"vw":42.778121},{"c":43.57,"h":43.73,"l":42.69,"n":5347,"o":42.82,"t":"2025-01-08T05:00:00Z","v":145543,"vw":43.485741},{"c":42.78,"h":43.375,"l":42.1,"n":5864,"o":43.04,"t":"2025-01-10T05:00:00Z","v":179270,"vw":42.695644},{"c":43.68,"h":43.96,"l":42.62,"n":7455,"o":42.78,"t":"2025-01-13T05:00:00Z","v":197117,"vw":43.596354},{"c":43.53,"h":43.755,"l":43.12,"n":5206,"o":43.71,"t":"2025-01-14T05:00:00Z","v":140694,"vw":43.472134},{"c":42.71,"h":43.9,"l":42.67,"n":5288,"o":43.77,"t":"2025-01-15T05:00:00Z","v":170722,"vw":42.940144},{"c":42.89,"h":43.2,"l":42.29,"n":7182,"o":42.5,"t":"2025-01-16T05:00:00Z","v":205748,"vw":42.704773},{"c":42.5,"h":43.24,"l":42.48,"n":6217,"o":43.14,"t":"2025-01-17T05:00:00Z","v":196150,"vw":42.645246},{"c":42.89,"h":43.25,"l":42.42,"n":8304,"o":42.6,"t":"2025-01-21T05:00:00Z","v":300938,"vw":42.795311},{"c":42.44,"h":42.89,"l":41.975,"n":6268,"o":42.79,"t":"2025-01-22T05:00:00Z","v":148080,"vw":42.423884},{"c":41.95,"h":42.27,"l":41.76,"n":5397,"o":42.22,"t":"2025-01-23T05:00:00Z","v":171247,"vw":41.996091},{"c":42.25,"h":42.31,"l":41.625,"n":5700,"o":41.81,"t":"2025-01-24T05:00:00Z","v":190741,"vw":42.11642},{"c":42.92,"h":43.5,"l":42.25,"n":5346,"o":42.35,"t":"2025-01-27T05:00:00Z","v":165543,"vw":43.087539},{"c":42.49,"h":43.34,"l":42.37,"n":5495,"o":42.77,"t":"2025-01-28T05:00:00Z","v":156903,"vw":42.673428},{"c":42.28,"h":42.53,"l":42.14,"n":5301,"o":42.49,"t":"2025-01-29T05:00:00Z","v":133465,"vw":42.328842},{"c":42.18,"h":42.88,"l":42.01,"n":4326,"o":42.55,"t":"2025-01-30T05:00:00Z","v":136713,"vw":42.37927},{"c":42.05,"h":42.53,"l":41.81,"n":5542,"o":42.03,"t":"2025-01-31T05:00:00Z","v":184738,"vw":42.190771},{"c":41.09,"h":42.025,"l":41.06,"n":6794,"o":41.63,"t":"2025-02-03T05:00:00Z","v":169761,"vw":41.390541},{"c":40.31,"h":41.0624,"l":40.305,"n":6540,"o":40.89,"t":"2025-02-04T05:00:00Z","v":145890,"vw":40.477399},{"c":40.35,"h":40.53,"l":40.17,"n":4399,"o":40.31,"t":"2025-02-05T05:00:00Z","v":116608,"vw":40.351193},{"c":40.19,"h":40.83,"l":39.91,"n":5396,"o":40.54,"t":"2025-02-06T05:00:00Z","v":162243,"vw":40.259363},{"c":40.24,"h":40.41,"l":39.88,"n":5841,"o":39.99,"t":"2025-02-07T05:00:00Z","v":154001,"vw":40.18464},{"c":40.26,"h":40.8387,"l":40.075,"n":6325,"o":40.25,"t":"2025-02-10T05:00:00Z","v":164401,"vw":40.433745},{"c":39.87,"h":40.44,"l":39.77,"n":5397,"o":40.21,"t":"2025-02-11T05:00:00Z","v":144886,"vw":40.018474},{"c":39.51,"h":39.83,"l":39.34,"n":5459,"o":39.5,"t":"2025-02-12T05:00:00Z","v":140526,"vw":39.559908},{"c":39.62,"h":39.94,"l":39.47,"n":5995,"o":39.73,"t":"2025-02-13T05:00:00Z","v":185267,"vw":39.678185},{"c":39.5,"h":40.07,"l":39.26,"n":3733,"o":39.72,"t":"2025-02-14T05:00:00Z","v":98927,"vw":39.543001},{"c":38.95,"h":39.6694,"l":38.7,"n":6302,"o":39.32,"t":"2025-02-18T05:00:00Z","v":196836,"vw":38.983149},{"c":39.2,"h":39.33,"l":38.68,"n":4690,"o":38.92,"t":"2025-02-19T05:00:00Z","v":143859,"vw":39.102237},{"c":39.22,"h":39.39,"l":38.96,"n":5241,"o":39.01,"t":"2025-02-20T05:00:00Z","v":122541,"vw":39.193849},{"c":40.68,"h":40.7,"l":39.46,"n":8154,"o":39.51,"t":"2025-02-21T05:00:00Z","v":363028,"vw":40.387729},{"c":41,"h":41.71,"l":40.69,"n":8224,"o":40.69,"t":"2025-02-24T05:00:00Z","v":277366,"vw":41.120102},{"c":41.92,"h":42,"l":41.01,"n":6346,"o":41.25,"t":"2025-02-25T05:00:00Z","v":205778,"vw":41.731584},{"c":40.21,"h":41.77,"l":40.07,"n":5416,"o":41.7,"t":"2025-02-26T05:00:00Z","v":158174,"vw":40.472604},{"c":39.58,"h":39.68,"l":38.25,"n":7122,"o":39.65,"t":"2025-02-27T05:00:00Z","v":246539,"vw":39.306764},{"c":39.83,"h":39.99,"l":39.04,"n":5493,"o":39.85,"t":"2025-02-28T05:00:00Z","v":260849,"vw":39.737547},{"c":40.41,"h":40.5126,"l":39.59,"n":7141,"o":39.71,"t":"2025-03-03T05:00:00Z","v":198463,"vw":40.280928},{"c":40.22,"h":41.53,"l":40.18,"n":5990,"o":40.34,"t":"2025-03-04T05:00:00Z","v":193437,"vw":40.509233},{"c":40.57,"h":40.9416,"l":40.2,"n":5076,"o":40.2,"t":"2025-03-05T05:00:00Z","v":176552,"vw":40.557823},{"c":41.31,"h":41.46,"l":40.39,"n":7393,"o":40.67,"t":"2025-03-06T05:00:00Z","v":245745,"vw":41.210668},{"c":40.87,"h":41.85,"l":38.51,"n":12483,"o":41.17,"t":"2025-03-07T05:00:00Z","v":546706,"vw":40.651233},{"c":42.56,"h":43.04,"l":40.49,"n":9897,"o":40.95,"t":"2025-03-10T04:00:00Z","v":353515,"vw":42.377845},{"c":42.12,"h":42.56,"l":41.7167,"n":7428,"o":42.56,"t":"2025-03-11T04:00:00Z","v":236272,"vw":42.047008},{"c":40.75,"h":41.84,"l":40,"n":6236,"o":41.84,"t":"2025-03-12T04:00:00Z","v":218708,"vw":40.742152},{"c":40.58,"h":41.14,"l":40.47,"n":6074,"o":40.87,"t":"2025-03-13T04:00:00Z","v":186915,"vw":40.726993},{"c":40.12,"h":40.94,"l":39.95,"n":4922,"o":40.4,"t":"2025-03-14T04:00:00Z","v":153463,"vw":40.320204},{"c":40.89,"h":41.295,"l":39.93,"n":5586,"o":39.93,"t":"2025-03-17T04:00:00Z","v":184100,"vw":40.900294},{"c":40.74,"h":41.15,"l":40.125,"n":5425,"o":40.68,"t":"2025-03-18T04:00:00Z","v":193501,"vw":40.615827},{"c":40.03,"h":40.455,"l":39.1,"n":5340,"o":40.43,"t":"2025-03-19T04:00:00Z","v":197692,"vw":39.7861},{"c":39.75,"h":40.125,"l":39.54,"n":3744,"o":39.9,"t":"2025-03-20T04:00:00Z","v":101287,"vw":39.799373},{"c":39.08,"h":39.76,"l":38.9,"n":4883,"o":39.7,"t":"2025-03-21T04:00:00Z","v":445196,"vw":39.241126},{"c":40.36,"h":40.455,"l":38.97,"n":6293,"o":39.24,"t":"2025-03-24T04:00:00Z","v":237380,"vw":39.922181},{"c":40.18,"h":40.26,"l":39.73,"n":5299,"o":40,"t":"2025-03-25T04:00:00Z","v":148069,"vw":40.130521},{"c":40.47,"h":40.645,"l":40.08,"n":3993,"o":40.35,"t":"2025-03-26T04:00:00Z","v":137171,"vw":40.442934},{"c":41.38,"h":41.46,"l":40.48,"n":5084,"o":40.67,"t":"2025-03-27T04:00:00Z","v":188471,"vw":41.173749},{"c":41.89,"h":41.93,"l":41.14,"n":5166,"o":41.47,"t":"2025-03-28T04:00:00Z","v":198426,"vw":41.690162},{"c":41.54,"h":42.45,"l":41.51,"n":5185,"o":41.8,"t":"2025-03-31T04:00:00Z","v":226434,"vw":41.793793},{"c":42.32,"h":42.35,"l":41.27,"n":5275,"o":41.69,"t":"2025-04-01T04:00:00Z","v":207164,"vw":42.156433},{"c":41.7,"h":42.2,"l":41.16,"n":5799,"o":42.2,"t":"2025-04-02T04:00:00Z","v":161123,"vw":41.64539},{"c":41.85,"h":43.15,"l":41.5,"n":8519,"o":41.52,"t":"2025-04-03T04:00:00Z","v":307594,"vw":42.154693},{"c":42.7,"h":43.165,"l":41.14,"n":9662,"o":41.75,"t":"2025-04-04T04:00:00Z","v":328564,"vw":42.663186},{"c":42.2,"h":43.02,"l":41.15,"n":8568,"o":41.88,"t":"2025-04-07T04:00:00Z","v":313340,"vw":42.250487},{"c":41.45,"h":43.02,"l":41.02,"n":7792,"o":42.19,"t":"2025-04-08T04:00:00Z","v":305902,"vw":41.662672},{"c":42.96,"h":44.4,"l":41.22,"n":7157,"o":41.22,"t":"2025-04-09T04:00:00Z","v":241158,"vw":42.94812},{"c":43.87,"h":44.285,"l":42.435,"n":7888,"o":42.55,"t":"2025-04-10T04:00:00Z","v":200135,"vw":43.775166},{"c":44.23,"h":44.6699,"l":43.22,"n":5618,"o":44.16,"t":"2025-04-11T04:00:00Z","v":165504,"vw":44.235601},{"c":43.89,"h":44.3409,"l":43.61,"n":4642,"o":44.01,"t":"2025-04-14T04:00:00Z","v":132991,"vw":43.871578},{"c":43.4,"h":43.9,"l":43.18,"n":4980,"o":43.86,"t":"2025-04-15T04:00:00Z","v":161499,"vw":43.419713},{"c":43.13,"h":43.71,"l":42.855,"n":5209,"o":43.71,"t":"2025-04-16T04:00:00Z","v":164832,"vw":43.122726},{"c":43.51,"h":43.63,"l":43.07,"n":5132,"o":43.09,"t":"2025-04-17T04:00:00Z","v":167839,"vw":43.376273},{"c":43.38,"h":43.7,"l":42.9,"n":5458,"o":43.51,"t":"2025-04-21T04:00:00Z","v":180648,"vw":43.254725},{"c":44.72,"h":44.77,"l":43.37,"n":5092,"o":43.62,"t":"2025-04-22T04:00:00Z","v":174257,"vw":44.418448},{"c":43.93,"h":44.85,"l":43.66,"n":6027,"o":44.69,"t":"2025-04-23T04:00:00Z","v":159412,"vw":44.047847},{"c":43.98,"h":44.06,"l":43.16,"n":4184,"o":43.74,"t":"2025-04-24T04:00:00Z","v":129323,"vw":43.901254},{"c":43.52,"h":43.75,"l":42.66,"n":5035,"o":43.75,"t":"2025-04-25T04:00:00Z","v":142712,"vw":43.357951},{"c":43.46,"h":43.63,"l":43.075,"n":4744,"o":43.47,"t":"2025-04-28T04:00:00Z","v":127895,"vw":43.401477},{"c":43.88,"h":43.935,"l":43.13,"n":5652,"o":43.41,"t":"2025-04-29T04:00:00Z","v":177834,"vw":43.635759},{"c":44.4,"h":44.75,"l":43.4,"n":5390,"o":44,"t":"2025-04-30T04:00:00Z","v":226189,"vw":44.39669},{"c":43.23,"h":44,"l":42.985,"n":4340,"o":44,"t":"2025-05-01T04:00:00Z","v":137474,"vw":43.260961},{"c":43.09,"h":43.45,"l":42.88,"n":4807,"o":43.08,"t":"2025-05-02T04:00:00Z","v":129762,"vw":43.099381},{"c":43.8,"h":43.955,"l":42.29,"n":6543,"o":43.3,"t":"2025-05-05T04:00:00Z","v":212113,"vw":43.651955},{"c":43.81,"h":44.06,"l":43.225,"n":5330,"o":43.8,"t":"2025-05-06T04:00:00Z","v":211302,"vw":43.783121},{"c":43.63,"h":44.32,"l":43.453,"n":6075,"o":44,"t":"2025-05-07T04:00:00Z","v":204198,"vw":43.724165},{"c":43.8,"h":44.049,"l":42.975,"n":5291,"o":43.53,"t":"2025-05-08T04:00:00Z","v":185157,"vw":43.663388},{"c":43.54,"h":43.89,"l":43.38,"n":3662,"o":43.59,"t":"2025-05-09T04:00:00Z","v":128471,"vw":43.622199},{"c":43.94,"h":44.09,"l":43.1,"n":6155,"o":43.72,"t":"2025-05-12T04:00:00Z","v":221070,"vw":43.787683},{"c":43.55,"h":44.2,"l":43.36,"n":4671,"o":44.07,"t":"2025-05-13T04:00:00Z","v":120049,"vw":43.604404},{"c":43.14,"h":44.105,"l":42.69,"n":5828,"o":43.51,"t":"2025-05-14T04:00:00Z","v":190703,"vw":43.349805},{"c":44.43,"h":44.55,"l":43.285,"n":5280,"o":43.38,"t":"2025-05-15T04:00:00Z","v":151771,"vw":44.258374},{"c":44.88,"h":44.94,"l":44.32,"n":4420,"o":44.46,"t":"2025-05-16T04:00:00Z","v":170448,"vw":44.764395},{"c":45.01,"h":45.2285,"l":44.5,"n":4426,"o":44.83,"t":"2025-05-19T04:00:00Z","v":119384,"vw":44.935877},{"c":45.6,"h":45.66,"l":44.8,"n":4255,"o":44.87,"t":"2025-05-20T04:00:00Z","v":142162,"vw":45.458845},{"c":45.32,"h":45.49,"l":44.92,"n":4377,"o":45.36,"t":"2025-05-21T04:00:00Z","v":179281,"vw":45.305899},{"c":44.36,"h":45.206,"l":44.33,"n":5528,"o":44.98,"t":"2025-05-22T04:00:00Z","v":146499,"vw":44.571307},{"c":43.95,"h":44.465,"l":43.5,"n":4565,"o":44.23,"t":"2025-05-23T04:00:00Z","v":128679,"vw":43.903413},{"c":44.22,"h":44.34,"l":43.95,"n":4215,"o":44.24,"t":"2025-05-27T04:00:00Z","v":114725,"vw":44.188598},{"c":43.97,"h":44.39,"l":43.72,"n":4747,"o":44.07,"t":"2025-05-28T04:00:00Z","v":120934,"vw":43.976362},{"c":44.84,"h":44.99,"l":43.6203,"n":4317,"o":43.96,"t":"2025-05-29T04:00:00Z","v":100069,"vw":44.684786},{"c":45.23,"h":45.43,"l":44.69,"n":4234,"o":44.96,"t":"2025-05-30T04:00:00Z","v":213439,"vw":45.18758},{"c":45.48,"h":45.54,"l":44.4692,"n":5481,"o":45.03,"t":"2025-06-02T04:00:00Z","v":152730,"vw":45.235742},{"c":45.9,"h":45.93,"l":44.8,"n":5801,"o":45.37,"t":"2025-06-03T04:00:00Z","v":134914,"vw":45.686628},{"c":45.91,"h":46.36,"l":44.7,"n":4641,"o":45.97,"t":"2025-06-04T04:00:00Z","v":134216,"vw":45.9285},{"c":45.77,"h":45.97,"l":45.27,"n":4270,"o":45.8,"t":"2025-06-05T04:00:00Z","v":143644,"vw":45.742846},{"c":46.54,"h":46.55,"l":45.58,"n":4077,"o":46.06,"t":"2025-06-06T04:00:00Z","v":137150,"vw":46.296318},{"c":46.3,"h":46.99,"l":45.71,"n":6242,"o":46.61,"t":"2025-06-09T04:00:00Z","v":183351,"vw":46.318466},{"c":46.34,"h":46.625,"l":45.755,"n":3888,"o":46.33,"t":"2025-06-10T04:00:00Z","v":112783,"vw":46.274949},{"c":45.84,"h":46.41,"l":45.8,"n":4205,"o":46.41,"t":"2025-06-11T04:00:00Z","v":101436,"vw":45.887245},{"c":45.73,"h":45.82,"l":44.89,"n":3751,"o":45.82,"t":"2025-06-12T04:00:00Z","v":118717,"vw":45.570763},{"c":44.81,"h":46.35,"l":44.745,"n":4202,"o":45.5,"t":"2025-06-13T04:00:00Z","v":99737,"vw":45.09487},{"c":44.75,"h":45.325,"l":44.64,"n":5494,"o":44.99,"t":"2025-06-16T04:00:00Z","v":115548,"vw":44.808182},{"c":43.71,"h":44.84,"l":43.66,"n":5866,"o":44.56,"t":"2025-06-17T04:00:00Z","v":190265,"vw":44.179846},{"c":44.01,"h":44.26,"l":43.58,"n":4742,"o":43.83,"t":"2025-06-18T04:00:00Z","v":137396,"vw":43.973656},{"c":42.31,"h":44.932,"l":42.18,"n":9383,"o":44.27,"t":"2025-06-20T04:00:00Z","v":492596,"vw":42.64084},{"c":43.38,"h":43.51,"l":42.37,"n":5447,"o":42.37,"t":"2025-06-23T04:00:00Z","v":212205,"vw":43.190981},{"c":43.9,"h":44.255,"l":43.01,"n":5791,"o":43.39,"t":"2025-06-24T04:00:00Z","v":144048,"vw":43.928686},{"c":43.26,"h":44.01,"l":43.2,"n":5572,"o":43.62,"t":"2025-06-25T04:00:00Z","v":165970,"vw":43.445503},{"c":42.77,"h":43.81,"l":42.71,"n":5435,"o":43.49,"t":"2025-06-26T04:00:00Z","v":153612,"vw":42.930174},{"c":42.39,"h":42.995,"l":42.16,"n":6298,"o":42.87,"t":"2025-06-27T04:00:00Z","v":443921,"vw":42.409896},{"c":43.24,"h":43.435,"l":42.5,"n":6467,"o":42.5,"t":"2025-06-30T04:00:00Z","v":202838,"vw":43.110527},{"c":45.02,"h":45.605,"l":43.305,"n":7998,"o":43.41,"t":"2025-07-01T04:00:00Z","v":243671,"vw":45.018474},{"c":44.85,"h":45.085,"l":44.585,"n":5746,"o":45.07,"t":"2025-07-02T04:00:00Z","v":182097,"vw":44.840872},{"c":46.91,"h":47.875,"l":44.48,"n":8736,"o":45.5,"t":"2025-07-03T04:00:00Z","v":291187,"vw":46.474268},{"c":46.65,"h":47.8913,"l":46.58,"n":8811,"o":46.76,"t":"2025-07-07T04:00:00Z","v":287023,"vw":46.994524},{"c":45.59,"h":46.9136,"l":44.435,"n":8176,"o":46.49,"t":"2025-07-08T04:00:00Z","v":280865,"vw":45.463798},{"c":44.88,"h":45.43,"l":44.33,"n":6132,"o":45.43,"t":"2025-07-09T04:00:00Z","v":192254,"vw":44.777674},{"c":44.98,"h":45.495,"l":44,"n":5393,"o":44.7,"t":"2025-07-10T04:00:00Z","v":158856,"vw":44.940301},{"c":44.27,"h":44.78,"l":44.03,"n":4771,"o":44.78,"t":"2025-07-11T04:00:00Z","v":140633,"vw":44.322616},{"c":44.06,"h":44.32,"l":43.785,"n":5014,"o":44.28,"t":"2025-07-14T04:00:00Z","v":142984,"vw":44.069154},{"c":44.96,"h":45.185,"l":43.7413,"n":6938,"o":44.15,"t":"2025-07-15T04:00:00Z","v":177565,"vw":44.757411},{"c":46.15,"h":46.22,"l":44.79,"n":5291,"o":45.07,"t":"2025-07-16T04:00:00Z","v":187795,"vw":45.892108},{"c":46.94,"h":47.1542,"l":46.192,"n":4733,"o":46.48,"t":"2025-07-17T04:00:00Z","v":208255,"vw":46.836973},{"c":46.32,"h":47.205,"l":46.22,"n":5326,"o":46.83,"t":"2025-07-18T04:00:00Z","v":182081,"vw":46.512557},{"c":46.54,"h":46.82,"l":45.8068,"n":4662,"o":46.31,"t":"2025-07-21T04:00:00Z","v":107473,"vw":46.54597},{"c":47.45,"h":47.57,"l":46.54,"n":5633,"o":46.59,"t":"2025-07-22T04:00:00Z","v":184881,"vw":47.337531},{"c":47.69,"h":47.78,"l":46.95,"n":6017,"o":47.77,"t":"2025-07-23T04:00:00Z","v":231674,"vw":47.418047},{"c":46.97,"h":47.85,"l":46.77,"n":5882,"o":47.73,"t":"2025-07-24T04:00:00Z","v":167833,"vw":47.007855},{"c":46.84,"h":47.32,"l":46.505,"n":5077,"o":47.05,"t":"2025-07-25T04:00:00Z","v":138751,"vw":46.820453},{"c":46.09,"h":46.98,"l":45.96,"n":4772,"o":46.59,"t":"2025-07-28T04:00:00Z","v":168733,"vw":46.113305},{"c":46.99,"h":47.11,"l":45.89,"n":5832,"o":46.06,"t":"2025-07-29T04:00:00Z","v":161864,"vw":46.849524},{"c":46.72,"h":47.445,"l":46.555,"n":4456,"o":46.99,"t":"2025-07-30T04:00:00Z","v":115172,"vw":46.884144},{"c":45.82,"h":46.29,"l":45.64,"n":4732,"o":46.25,"t":"2025-07-31T04:00:00Z","v":135190,"vw":45.881646},{"c":46.32,"h":46.425,"l":45.425,"n":7388,"o":46.02,"t":"2025-08-01T04:00:00Z","v":195154,"vw":46.203527},{"c":47,"h":47.15,"l":46.02,"n":4026,"o":46.18,"t":"2025-08-04T04:00:00Z","v":113617,"vw":46.936047},{"c":46.39,"h":47.47,"l":46.285,"n":5266,"o":46.85,"t":"2025-08-05T04:00:00Z","v":147925,"vw":46.618564},{"c":46.19,"h":46.54,"l":45.755,"n":4399,"o":46.38,"t":"2025-08-06T04:00:00Z","v":134943,"vw":46.177767},{"c":46.4,"h":46.62,"l":45.775,"n":4939,"o":46.43,"t":"2025-08-07T04:00:00Z","v":149700,"vw":46.316707},{"c":46.43,"h":46.97,"l":45.79,"n":4586,"o":46.41,"t":"2025-08-08T04:00:00Z","v":127505,"vw":46.569114},{"c":46.1,"h":46.76,"l":45.955,"n":4579,"o":46.43,"t":"2025-08-11T04:00:00Z","v":108611,"vw":46.135723},{"c":46.33,"h":46.52,"l":45.945,"n":4032,"o":46.17,"t":"2025-08-12T04:00:00Z","v":112406,"vw":46.290191},{"c":46.63,"h":46.9882,"l":46.115,"n":4815,"o":46.21,"t":"2025-08-13T04:00:00Z","v":200758,"vw":46.595687},{"c":45.1,"h":46.37,"l":44.98,"n":4815,"o":46.37,"t":"2025-08-14T04:00:00Z","v":121939,"vw":45.271676},{"c":44.78,"h":45.345,"l":44.71,"n":6092,"o":45.27,"t":"2025-08-15T04:00:00Z","v":218727,"vw":44.87543},{"c":44.41,"h":45.4613,"l":44.25,"n":6425,"o":44.97,"t":"2025-08-18T04:00:00Z","v":160679,"vw":44.526974},{"c":44.45,"h":45.095,"l":44.35,"n":4445,"o":44.59,"t":"2025-08-19T04:00:00Z","v":122512,"vw":44.60444},{"c":44.37,"h":45.25,"l":44.07,"n":5220,"o":44.65,"t":"2025-08-20T04:00:00Z","v":121892,"vw":44.445844},{"c":44.87,"h":45.1199,"l":44.03,"n":4335,"o":44.4,"t":"2025-08-21T04:00:00Z","v":114469,"vw":44.675749},{"c":46.75,"h":46.92,"l":45.13,"n":6848,"o":45.13,"t":"2025-08-22T04:00:00Z","v":183478,"vw":46.561583},{"c":43.37,"h":46.58,"l":43.03,"n":8482,"o":46.58,"t":"2025-08-25T04:00:00Z","v":323807,"vw":43.818601},{"c":42.46,"h":43.535,"l":42.25,"n":8138,"o":43.26,"t":"2025-08-26T04:00:00Z","v":226719,"vw":42.543462},{"c":42.25,"h":42.7975,"l":42.02,"n":7078,"o":42.39,"t":"2025-08-27T04:00:00Z","v":157436,"vw":42.297031},{"c":42.1,"h":43.05,"l":41.8,"n":5811,"o":42.23,"t":"2025-08-28T04:00:00Z","v":127384,"vw":42.117898},{"c":42.05,"h":42.61,"l":42.01,"n":6133,"o":42.16,"t":"2025-08-29T04:00:00Z","v":129575,"vw":42.096118},{"c":41.11,"h":42.215,"l":41,"n":7705,"o":42.05,"t":"2025-09-02T04:00:00Z","v":227235,"vw":41.237206},{"c":41.27,"h":41.349,"l":40.5736,"n":5932,"o":40.82,"t":"2025-09-03T04:00:00Z","v":189021,"vw":41.127326},{"c":41.33,"h":41.765,"l":40.47,"n":6766,"o":41.19,"t":"2025-09-04T04:00:00Z","v":201372,"vw":41.027725},{"c":40.02,"h":41.56,"l":39.83,"n":7131,"o":41.22,"t":"2025-09-05T04:00:00Z","v":229956,"vw":40.314883},{"c":39.74,"h":40.11,"l":39.13,"n":9181,"o":40.11,"t":"2025-09-08T04:00:00Z","v":265570,"vw":39.507756},{"c":39.3,"h":39.74,"l":39.1869,"n":6989,"o":39.74,"t":"2025-09-09T04:00:00Z","v":194602,"vw":39.338449},{"c":39.3,"h":39.58,"l":38.665,"n":8043,"o":39.58,"t":"2025-09-10T04:00:00Z","v":260689,"vw":39.079472},{"c":40.35,"h":40.41,"l":39.24,"n":9428,"o":39.25,"t":"2025-09-11T04:00:00Z","v":328943,"vw":40.061187},{"c":39.18,"h":40.65,"l":39.14,"n":10084,"o":40.45,"t":"2025-09-12T04:00:00Z","v":337277,"vw":39.551395},{"c":38.62,"h":39.0713,"l":38.185,"n":12813,"o":38.96,"t":"2025-09-15T04:00:00Z","v":447484,"vw":38.555788},{"c":38.54,"h":38.61,"l":38.04,"n":8537,"o":38.46,"t":"2025-09-16T04:00:00Z","v":341793,"vw":38.449639},{"c":38.39,"h":38.87,"l":38.27,"n":8375,"o":38.7,"t":"2025-09-17T04:00:00Z","v":236289,"vw":38.484713},{"c":38.57,"h":38.81,"l":38.16,"n":7132,"o":38.16,"t":"2025-09-18T04:00:00Z","v":214719,"vw":38.585144},{"c":38.04,"h":38.57,"l":37.87,"n":6525,"o":38.57,"t":"2025-09-19T04:00:00Z","v":460268,"vw":38.122333},{"c":37.54,"h":38.27,"l":37.315,"n":8487,"o":37.88,"t":"2025-09-22T04:00:00Z","v":328928,"vw":37.547394},{"c":37.1,"h":37.765,"l":36.99,"n":5457,"o":37.53,"t":"2025-09-23T04:00:00Z","v":183728,"vw":37.120233},{"c":36.71,"h":37.31,"l":36.59,"n":5673,"o":37,"t":"2025-09-24T04:00:00Z","v":234541,"vw":36.808319},{"c":36.54,"h":37.04,"l":36.27,"n":6476,"o":37.02,"t":"2025-09-25T04:00:00Z","v":220022,"vw":36.551413},{"c":37.09,"h":37.19,"l":36.5,"n":7801,"o":36.54,"t":"2025-09-26T04:00:00Z","v":265448,"vw":37.018964},{"c":36.87,"h":37.13,"l":36.685,"n":7901,"o":37.1,"t":"2025-09-29T04:00:00Z","v":314676,"vw":36.886476},{"c":36.92,"h":37.16,"l":36.77,"n":7192,"o":36.94,"t":"2025-09-30T04:00:00Z","v":290872,"vw":36.949446},{"c":37.6,"h":37.66,"l":36.14,"n":9551,"o":36.84,"t":"2025-10-01T04:00:00Z","v":414319,"vw":36.988852},{"c":37.71,"h":37.79,"l":36.5,"n":7591,"o":37.44,"t":"2025-10-02T04:00:00Z","v":297111,"vw":37.324214},{"c":37.69,"h":38,"l":37.19,"n":6489,"o":37.71,"t":"2025-10-03T04:00:00Z","v":191655,"vw":37.68454},{"c":36.95,"h":37.65,"l":36.77,"n":7901,"o":37.55,"t":"2025-10-06T04:00:00Z","v":207489,"vw":37.050205},{"c":37.25,"h":37.35,"l":36.41,"n":7183,"o":36.9,"t":"2025-10-07T04:00:00Z","v":270369,"vw":37.073261},{"c":37.2,"h":37.31,"l":36.525,"n":5899,"o":37.25,"t":"2025-10-08T04:00:00Z","v":180975,"vw":37.119116},{"c":37.38,"h":37.48,"l":36.6801,"n":6647,"o":37.13,"t":"2025-10-09T04:00:00Z","v":181278,"vw":37.268807},{"c":37.13,"h":37.68,"l":37.06,"n":5861,"o":37.54,"t":"2025-10-10T04:00:00Z","v":165064,"vw":37.26613},{"c":36.2,"h":37.155,"l":36.11,"n":7280,"o":37.05,"t":"2025-10-13T04:00:00Z","v":262932,"vw":36.641354},{"c":36.09,"h":36.33,"l":35.66,"n":6497,"o":36.16,"t":"2025-10-14T04:00:00Z","v":231588,"vw":36.04251},{"c":36.03,"h":36.16,"l":35.89,"n":7203,"o":36.05,"t":"2025-10-15T04:00:00Z","v":207011,"vw":35.998122},{"c":36.55,"h":36.845,"l":36.04,"n":7910,"o":36.04,"t":"2025-10-16T04:00:00Z","v":210553,"vw":36.542146},{"c":36.17,"h":36.95,"l":36.055,"n":6462,"o":36.72,"t":"2025-10-17T04:00:00Z","v":170713,"vw":36.268924},{"c":36.42,"h":36.76,"l":36.17,"n":6163,"o":36.28,"t":"2025-10-20T04:00:00Z","v":186626,"vw":36.385022},{"c":36.5,"h":36.65,"l":36.14,"n":6472,"o":36.62,"t":"2025-10-21T04:00:00Z","v":188365,"vw":36.449628},{"c":36.28,"h":36.55,"l":36.08,"n":7102,"o":36.55,"t":"2025-10-22T04:00:00Z","v":265685,"vw":36.27879},{"c":36.13,"h":36.7068,"l":35.665,"n":6684,"o":36.18,"t":"2025-10-23T04:00:00Z","v":231282,"vw":36.079662},{"c":35.86,"h":36.2,"l":35.49,"n":7330,"o":36.2,"t":"2025-10-24T04:00:00Z","v":197386,"vw":35.811031},{"c":34.81,"h":35.98,"l":34.57,"n":7914,"o":35.94,"t":"2025-10-27T04:00:00Z","v":313674,"vw":35.080135},{"c":33.75,"h":34.81,"l":33.72,"n":8161,"o":34.81,"t":"2025-10-28T04:00:00Z","v":228382,"vw":33.970739},{"c":32.47,"h":33.58,"l":32.21,"n":7453,"o":33.57,"t":"2025-10-29T04:00:00Z","v":304108,"vw":32.662189},{"c":33.62,"h":33.99,"l":32.4,"n":12163,"o":32.48,"t":"2025-10-30T04:00:00Z","v":577052,"vw":33.252079},{"c":34.27,"h":34.6,"l":33.28,"n":9008,"o":33.28,"t":"2025-10-31T04:00:00Z","v":374313,"vw":34.118494},{"c":33.28,"h":33.925,"l":32.95,"n":9684,"o":33.82,"t":"2025-11-03T05:00:00Z","v":352232,"vw":33.248773},{"c":33.29,"h":33.72,"l":33,"n":6220,"o":33.43,"t":"2025-11-04T05:00:00Z","v":252874,"vw":33.247049},{"c":33.5,"h":33.85,"l":33.18,"n":6793,"o":33.22,"t":"2025-11-05T05:00:00Z","v":225607,"vw":33.515695},{"c":32.69,"h":33.45,"l":32.66,"n":6771,"o":33.25,"t":"2025-11-06T05:00:00Z","v":1260223,"vw":32.969855},{"c":32.91,"h":33.485,"l":32.69,"n":8361,"o":32.89,"t":"2025-11-07T05:00:00Z","v":409420,"vw":32.927768},{"c":32.81,"h":33.215,"l":32.705,"n":7171,"o":32.9,"t":"2025-11-10T05:00:00Z","v":378843,"vw":32.869198},{"c":33.64,"h":33.76,"l":32.78,"n":6370,"o":33.01,"t":"2025-11-11T05:00:00Z","v":538513,"vw":33.54376},{"c":32.84,"h":33.83,"l":32.74,"n":6863,"o":33.56,"t":"2025-11-12T05:00:00Z","v":213234,"vw":33.02957},{"c":32.8,"h":33.115,"l":32.38,"n":7973,"o":32.97,"t":"2025-11-13T05:00:00Z","v":288309,"vw":32.771965},{"c":33.14,"h":33.35,"l":32.32,"n":7484,"o":32.94,"t":"2025-11-14T05:00:00Z","v":259215,"vw":32.933578},{"c":32.56,"h":33.41,"l":32.53,"n":6371,"o":33.14,"t":"2025-11-17T05:00:00Z","v":255906,"vw":32.692492},{"c":33.55,"h":33.71,"l":32.6,"n":7335,"o":32.68,"t":"2025-11-18T05:00:00Z","v":253451,"vw":33.218018},{"c":33.15,"h":33.74,"l":33.11,"n":6885,"o":33.55,"t":"2025-11-19T05:00:00Z","v":223176,"vw":33.314462},{"c":33.54,"h":33.645,"l":32.96,"n":7750,"o":33.22,"t":"2025-11-20T05:00:00Z","v":1440094,"vw":33.407707},{"c":34.28,"h":34.92,"l":33.51,"n":9112,"o":33.62,"t":"2025-11-21T05:00:00Z","v":743496,"vw":34.324605},{"c":33.43,"h":34.37,"l":33.05,"n":9583,"o":34.28,"t":"2025-11-24T05:00:00Z","v":580613,"vw":33.489442},{"c":34.14,"h":34.38,"l":33.68,"n":7857,"o":33.68,"t":"2025-11-25T05:00:00Z","v":706528,"vw":34.117671},{"c":34.46,"h":34.61,"l":33.98,"n":8451,"o":34,"t":"2025-11-26T05:00:00Z","v":341969,"vw":34.423961},{"c":34.06,"h":34.37,"l":33.68,"n":5367,"o":34.37,"t":"2025-11-28T05:00:00Z","v":278023,"vw":34.002293},{"c":35.16,"h":35.5,"l":33.905,"n":9730,"o":34.04,"t":"2025-12-01T05:00:00Z","v":457451,"vw":35.117408},{"c":35.1,"h":35.21,"l":34.43,"n":7328,"o":35.06,"t":"2025-12-02T05:00:00Z","v":456928,"vw":35.005052},{"c":35.15,"h":35.88,"l":35.0618,"n":7138,"o":35.14,"t":"2025-12-03T05:00:00Z","v":300774,"vw":35.439668},{"c":34.74,"h":35.3,"l":34.635,"n":6661,"o":35.08,"t":"2025-12-04T05:00:00Z","v":218505,"vw":34.843775},{"c":33.25,"h":34.4,"l":32.32,"n":9132,"o":34.4,"t":"2025-12-05T05:00:00Z","v":394920,"vw":33.096624},{"c":33.93,"h":34.1,"l":33.02,"n":7392,"o":33.24,"t":"2025-12-08T05:00:00Z","v":523660,"vw":33.88753},{"c":34.5,"h":34.58,"l":33.83,"n":8568,"o":33.98,"t":"2025-12-09T05:00:00Z","v":317659,"vw":34.3018},{"c":35.525,"h":35.75,"l":34.446,"n":8859,"o":34.61,"t":"2025-12-10T05:00:00Z","v":368385,"vw":35.336974},{"c":34.96,"h":35.905,"l":34.86,"n":9091,"o":35.74,"t":"2025-12-11T05:00:00Z","v":422614,"vw":35.127763},{"c":33.85,"h":34.94,"l":33.4508,"n":8540,"o":34.49,"t":"2025-12-12T05:00:00Z","v":363256,"vw":33.947582},{"c":33.91,"h":34.0899,"l":33.21,"n":8853,"o":33.98,"t":"2025-12-15T05:00:00Z","v":452529,"vw":33.790064},{"c":33.25,"h":34.03,"l":32.855,"n":9120,"o":34.03,"t":"2025-12-16T05:00:00Z","v":463958,"vw":33.218383},{"c":32.62,"h":33.32,"l":32.53,"n":8705,"o":33.06,"t":"2025-12-17T05:00:00Z","v":358587,"vw":32.715396},{"c":32.56,"h":32.8225,"l":32.25,"n":7757,"o":32.43,"t":"2025-12-18T05:00:00Z","v":350012,"vw":32.530582},{"c":32.32,"h":32.73,"l":32.23,"n":6438,"o":32.43,"t":"2025-12-19T05:00:00Z","v":481732,"vw":32.33574},{"c":32.23,"h":32.65,"l":31.76,"n":7037,"o":32.32,"t":"2025-12-22T05:00:00Z","v":351583,"vw":32.158804},{"c":31.85,"h":32.22,"l":31.72,"n":6583,"o":32.22,"t":"2025-12-23T05:00:00Z","v":435477,"vw":31.839781},{"c":32.25,"h":32.27,"l":31.7101,"n":2428,"o":31.8,"t":"2025-12-24T05:00:00Z","v":216583,"vw":32.092575},{"c":32.32,"h":32.4599,"l":31.81,"n":6030,"o":32.16,"t":"2025-12-26T05:00:00Z","v":288517,"vw":32.220931},{"c":32.19,"h":32.59,"l":32.1,"n":5389,"o":32.32,"t":"2025-12-29T05:00:00Z","v":285100,"vw":32.221325},{"c":32.19,"h":32.3,"l":31.85,"n":5143,"o":32.04,"t":"2025-12-30T05:00:00Z","v":261547,"vw":32.129688},{"c":31.89,"h":32.26,"l":31.82,"n":5499,"o":32.05,"t":"2025-12-31T05:00:00Z","v":234938,"vw":31.988604},{"c":31.66,"h":31.87,"l":31.42,"n":7592,"o":31.87,"t":"2026-01-02T05:00:00Z","v":416448,"vw":31.62443},{"c":31.8,"h":31.96,"l":31.21,"n":8270,"o":31.6,"t":"2026-01-05T05:00:00Z","v":476849,"vw":31.756382},{"c":32.12,"h":32.21,"l":31.45,"n":8419,"o":31.62,"t":"2026-01-06T05:00:00Z","v":351530,"vw":31.97282},{"c":32,"h":32.305,"l":31.76,"n":7145,"o":32.22,"t":"2026-01-07T05:00:00Z","v":266141,"vw":31.997781},{"c":32.94,"h":33.05,"l":31.78,"n":7077,"o":31.8,"t":"2026-01-08T05:00:00Z","v":308846,"vw":32.770961},{"c":33.1,"h":33.405,"l":32.67,"n":7143,"o":32.96,"t":"2026-01-09T05:00:00Z","v":277468,"vw":33.102034},{"c":32.95,"h":33.175,"l":32.7,"n":6046,"o":33.05,"t":"2026-01-12T05:00:00Z","v":261217,"vw":32.958252},{"c":32.93,"h":33.03,"l":32.6,"n":4622,"o":32.87,"t":"2026-01-13T05:00:00Z","v":170450,"vw":32.840702},{"c":33.49,"h":33.58,"l":32.86,"n":6292,"o":32.86,"t":"2026-01-14T05:00:00Z","v":285042,"vw":33.448774},{"c":33.35,"h":33.642,"l":33.06,"n":5763,"o":33.41,"t":"2026-01-15T05:00:00Z","v":180541,"vw":33.306717},{"c":33.78,"h":33.78,"l":32.96,"n":6685,"o":33.23,"t":"2026-01-16T05:00:00Z","v":256511,"vw":33.524936},{"c":33.5,"h":34,"l":33.04,"n":7075,"o":33.56,"t":"2026-01-20T05:00:00Z","v":308185,"vw":33.490579},{"c":33.91,"h":33.91,"l":32.99,"n":7038,"o":33.48,"t":"2026-01-21T05:00:00Z","v":277968,"vw":33.692812},{"c":33.61,"h":34.23,"l":33.3311,"n":5698,"o":33.87,"t":"2026-01-22T05:00:00Z","v":370011,"vw":33.609227},{"c":33.74,"h":33.775,"l":33.24,"n":5380,"o":33.48,"t":"2026-01-23T05:00:00Z","v":176205,"vw":33.584372},{"c":33.51,"h":33.74,"l":33.09,"n":5912,"o":33.72,"t":"2026-01-26T05:00:00Z","v":207290,"vw":33.419352},{"c":33.4,"h":33.52,"l":33.01,"n":4436,"o":33.34,"t":"2026-01-27T05:00:00Z","v":161386,"vw":33.339125},{"c":33.16,"h":33.52,"l":32.9,"n":6146,"o":33.35,"t":"2026-01-28T05:00:00Z","v":226747,"vw":33.147331},{"c":34,"h":34.38,"l":32.815,"n":7823,"o":33.08,"t":"2026-01-29T05:00:00Z","v":386987,"vw":33.880959},{"c":34.08,"h":34.29,"l":33.55,"n":7812,"o":33.95,"t":"2026-01-30T05:00:00Z","v":390045,"vw":34.001456},{"c":34.53,"h":34.65,"l":33.99,"n":8184,"o":34.21,"t":"2026-02-02T05:00:00Z","v":276344,"vw":34.425806},{"c":34.68,"h":34.99,"l":34.28,"n":7810,"o":34.4,"t":"2026-02-03T05:00:00Z","v":247000,"vw":34.597184},{"c":35.46,"h":36.09,"l":34.77,"n":9924,"o":35,"t":"2026-02-04T05:00:00Z","v":533149,"vw":35.634713},{"c":35.22,"h":35.86,"l":35.05,"n":7332,"o":35.63,"t":"2026-02-05T05:00:00Z","v":246233,"vw":35.319582},{"c":35.3,"h":35.49,"l":34.7,"n":5271,"o":35.14,"t":"2026-02-06T05:00:00Z","v":217531,"vw":35.223497},{"c":35.14,"h":35.415,"l":34.72,"n":5642,"o":35.3,"t":"2026-02-09T05:00:00Z","v":168825,"vw":35.035397},{"c":35.38,"h":35.71,"l":34.75,"n":5427,"o":35.12,"t":"2026-02-10T05:00:00Z","v":189650,"vw":35.344584},{"c":35.4,"h":35.55,"l":35.01,"n":6149,"o":35.32,"t":"2026-02-11T05:00:00Z","v":146389,"vw":35.352488},{"c":35.85,"h":36.185,"l":34.81,"n":7535,"o":35.5,"t":"2026-02-12T05:00:00Z","v":323160,"vw":35.641257},{"c":36.35,"h":36.55,"l":35.29,"n":6534,"o":36.06,"t":"2026-02-13T05:00:00Z","v":289917,"vw":36.204932},{"c":36.67,"h":36.75,"l":36.1,"n":7938,"o":36.51,"t":"2026-02-17T05:00:00Z","v":230598,"vw":36.569338},{"c":36.87,"h":37.17,"l":36.1974,"n":8829,"o":36.67,"t":"2026-02-18T05:00:00Z","v":257590,"vw":36.903923},{"c":36.56,"h":37.105,"l":36.5,"n":6930,"o":36.71,"t":"2026-02-19T05:00:00Z","v":247753,"vw":36.725642},{"c":37.01,"h":37.1399,"l":36.04,"n":7804,"o":36.65,"t":"2026-02-20T05:00:00Z","v":444819,"vw":36.8183},{"c":37.34,"h":37.63,"l":36.51,"n":7266,"o":36.82,"t":"2026-02-23T05:00:00Z","v":212996,"vw":37.292926},{"c":37.73,"h":37.86,"l":36.8801,"n":6138,"o":37.34,"t":"2026-02-24T05:00:00Z","v":214101,"vw":37.518461},{"c":37.26,"h":37.66,"l":36.36,"n":5854,"o":37.66,"t":"2026-02-25T05:00:00Z","v":192381,"vw":37.152016},{"c":37.13,"h":37.68,"l":37.05,"n":5495,"o":37.44,"t":"2026-02-26T05:00:00Z","v":225398,"vw":37.203438},{"c":36.35,"h":37.18,"l":36.17,"n":6842,"o":37.07,"t":"2026-02-27T05:00:00Z","v":250727,"vw":36.541851},{"c":36.9,"h":37.1899,"l":35.6838,"n":7112,"o":36.14,"t":"2026-03-02T05:00:00Z","v":244874,"vw":36.766611},{"c":37.43,"h":37.48,"l":36.13,"n":7945,"o":36.42,"t":"2026-03-03T05:00:00Z","v":221077,"vw":37.093678},{"c":37.25,"h":38,"l":36.76,"n":6604,"o":37.47,"t":"2026-03-04T05:00:00Z","v":197793,"vw":37.258149},{"c":35.72,"h":37.14,"l":35.69,"n":7507,"o":37.14,"t":"2026-03-05T05:00:00Z","v":293565,"vw":36.009086},{"c":35.69,"h":35.7,"l":34.8901,"n":7565,"o":35.24,"t":"2026-03-06T05:00:00Z","v":220603,"vw":35.415802},{"c":35.44,"h":35.71,"l":33.55,"n":6883,"o":35.24,"t":"2026-03-09T04:00:00Z","v":236396,"vw":35.341382},{"c":35.22,"h":35.595,"l":34.49,"n":7669,"o":34.85,"t":"2026-03-10T04:00:00Z","v":232422,"vw":35.192411},{"c":34.45,"h":35.062,"l":34.3201,"n":8177,"o":34.75,"t":"2026-03-11T04:00:00Z","v":373485,"vw":34.552383},{"c":34.25,"h":35.3475,"l":33.64,"n":9524,"o":34.17,"t":"2026-03-12T04:00:00Z","v":405041,"vw":34.397548},{"c":35.73,"h":35.79,"l":34.62,"n":9527,"o":34.8,"t":"2026-03-13T04:00:00Z","v":451391,"vw":35.455803},{"c":34.76,"h":36.69,"l":34.75,"n":9416,"o":35.92,"t":"2026-03-16T04:00:00Z","v":391751,"vw":35.265449},{"c":34.6,"h":35.15,"l":33.91,"n":5454,"o":34.83,"t":"2026-03-17T04:00:00Z","v":206001,"vw":34.592985},{"c":34.35,"h":34.71,"l":33.9201,"n":6672,"o":34.33,"t":"2026-03-18T04:00:00Z","v":247275,"vw":34.403267},{"c":34.56,"h":34.785,"l":34.12,"n":5787,"o":34.35,"t":"2026-03-19T04:00:00Z","v":208825,"vw":34.474137},{"c":34.09,"h":34.72,"l":33.97,"n":5796,"o":34.72,"t":"2026-03-20T04:00:00Z","v":507356,"vw":34.137419},{"c":34.01,"h":35.288,"l":33.98,"n":6731,"o":35.288,"t":"2026-03-23T04:00:00Z","v":243548,"vw":34.1855},{"c":33.71,"h":34.14,"l":33.01,"n":6708,"o":33.8,"t":"2026-03-24T04:00:00Z","v":281402,"vw":33.807008},{"c":33.37,"h":33.8,"l":33.1,"n":5717,"o":33.8,"t":"2026-03-25T04:00:00Z","v":172619,"vw":33.331918},{"c":33.3,"h":33.935,"l":33.17,"n":5630,"o":33.31,"t":"2026-03-26T04:00:00Z","v":149912,"vw":33.453561},{"c":33.26,"h":33.72,"l":33.105,"n":5188,"o":33.19,"t":"2026-03-27T04:00:00Z","v":176977,"vw":33.367177},{"c":33.8,"h":33.96,"l":33.1,"n":5759,"o":33.26,"t":"2026-03-30T04:00:00Z","v":177513,"vw":33.730986},{"c":33.65,"h":34.22,"l":33.125,"n":5304,"o":34.14,"t":"2026-03-31T04:00:00Z","v":204144,"vw":33.574564},{"c":33.84,"h":34,"l":33.14,"n":6191,"o":33.56,"t":"2026-04-01T04:00:00Z","v":204154,"vw":33.782132},{"c":33.75,"h":34.16,"l":33.33,"n":6587,"o":33.67,"t":"2026-04-02T04:00:00Z","v":245751,"vw":33.68137},{"c":34.13,"h":34.2,"l":33.47,"n":5305,"o":33.58,"t":"2026-04-06T04:00:00Z","v":151279,"vw":34.018736},{"c":33.8,"h":34.26,"l":33.73,"n":6045,"o":34.07,"t":"2026-04-07T04:00:00Z","v":165448,"vw":33.903827},{"c":34.63,"h":34.8,"l":33.92,"n":6916,"o":34.15,"t":"2026-04-08T04:00:00Z","v":248285,"vw":34.594421},{"c":35.43,"h":35.57,"l":33.3301,"n":7198,"o":34.3,"t":"2026-04-09T04:00:00Z","v":217982,"vw":35.192987},{"c":34.71,"h":35.43,"l":34.65,"n":7080,"o":35.43,"t":"2026-04-10T04:00:00Z","v":196727,"vw":34.859763},{"c":34.61,"h":34.835,"l":34.02,"n":7794,"o":34.69,"t":"2026-04-13T04:00:00Z","v":242106,"vw":34.54383},{"c":34.24,"h":34.75,"l":34.19,"n":7518,"o":34.51,"t":"2026-04-14T04:00:00Z","v":222809,"vw":34.295087},{"c":33.87,"h":34.31,"l":33.83,"n":6396,"o":34.18,"t":"2026-04-15T04:00:00Z","v":161457,"vw":33.961056},{"c":33.78,"h":34.325,"l":33.73,"n":6159,"o":33.8,"t":"2026-04-16T04:00:00Z","v":183692,"vw":33.888194},{"c":34.31,"h":34.43,"l":33.655,"n":7312,"o":33.85,"t":"2026-04-17T04:00:00Z","v":217844,"vw":34.233598},{"c":33.87,"h":34.32,"l":33.83,"n":6229,"o":34.28,"t":"2026-04-20T04:00:00Z","v":174924,"vw":33.953871},{"c":32.93,"h":33.8,"l":32.78,"n":7715,"o":33.79,"t":"2026-04-21T04:00:00Z","v":232950,"vw":32.968516},{"c":33.16,"h":33.59,"l":32.87,"n":6985,"o":32.91,"t":"2026-04-22T04:00:00Z","v":210795,"vw":33.236316},{"c":33.86,"h":34.01,"l":33.095,"n":6667,"o":33.18,"t":"2026-04-23T04:00:00Z","v":204594,"vw":33.790182},{"c":34.2,"h":34.22,"l":33.62,"n":6749,"o":33.75,"t":"2026-04-24T04:00:00Z","v":199060,"vw":34.099671},{"c":34.27,"h":34.67,"l":34.01,"n":9155,"o":34.14,"t":"2026-04-27T04:00:00Z","v":269598,"vw":34.286242},{"c":34.51,"h":35.37,"l":34.48,"n":8456,"o":34.58,"t":"2026-04-28T04:00:00Z","v":209770,"vw":34.713733},{"c":33.75,"h":34.235,"l":33.4101,"n":7094,"o":34.09,"t":"2026-04-29T04:00:00Z","v":242119,"vw":33.765716},{"c":34.22,"h":34.4,"l":33.525,"n":6247,"o":33.59,"t":"2026-04-30T04:00:00Z","v":189420,"vw":34.143606},{"c":34.11,"h":34.585,"l":33.895,"n":6338,"o":34.32,"t":"2026-05-01T04:00:00Z","v":160822,"vw":34.133841},{"c":34.73,"h":34.75,"l":33.78,"n":6631,"o":33.83,"t":"2026-05-04T04:00:00Z","v":204313,"vw":34.420605},{"c":34.92,"h":35.32,"l":34.37,"n":8216,"o":34.7,"t":"2026-05-05T04:00:00Z","v":285283,"vw":35.004411},{"c":34.96,"h":35.5,"l":34.905,"n":8703,"o":35.12,"t":"2026-05-06T04:00:00Z","v":244785,"vw":35.093649},{"c":35.16,"h":35.7,"l":34.42,"n":8184,"o":34.76,"t":"2026-05-07T04:00:00Z","v":282456,"vw":35.226909},{"c":35.14,"h":35.52,"l":34.38,"n":8253,"o":35.25,"t":"2026-05-08T04:00:00Z","v":200534,"vw":35.110672},{"c":34.55,"h":35.08,"l":34.23,"n":8568,"o":35.07,"t":"2026-05-11T04:00:00Z","v":398499,"vw":34.523075},{"c":34.58,"h":35.255,"l":34.52,"n":8440,"o":34.88,"t":"2026-05-12T04:00:00Z","v":289106,"vw":34.725771},{"c":34.81,"h":35.065,"l":33.99,"n":9269,"o":34.32,"t":"2026-05-13T04:00:00Z","v":280355,"vw":34.656426},{"c":35.02,"h":35.21,"l":34.645,"n":7780,"o":34.91,"t":"2026-05-14T04:00:00Z","v":275130,"vw":34.974887},{"c":34.4,"h":35.883,"l":34.29,"n":7262,"o":34.69,"t":"2026-05-15T04:00:00Z","v":354181,"vw":34.716535},{"c":35.25,"h":35.675,"l":34.4,"n":8644,"o":34.4,"t":"2026-05-18T04:00:00Z","v":339533,"vw":35.117292},{"c":34.7,"h":35.6099,"l":34.68,"n":7649,"o":35.19,"t":"2026-05-19T04:00:00Z","v":279290,"vw":34.95636},{"c":35.27,"h":35.28,"l":34.24,"n":9471,"o":34.52,"t":"2026-05-20T04:00:00Z","v":368466,"vw":34.931333},{"c":35.39,"h":35.47,"l":34.495,"n":7831,"o":35.05,"t":"2026-05-21T04:00:00Z","v":261251,"vw":35.141731},{"c":35.28,"h":35.39,"l":34.92,"n":6073,"o":35.14,"t":"2026-05-22T04:00:00Z","v":252634,"vw":35.160457},{"c":35.64,"h":35.88,"l":34.97,"n":8208,"o":35.24,"t":"2026-05-26T04:00:00Z","v":319059,"vw":35.55153},{"c":36.79,"h":36.96,"l":35.53,"n":8861,"o":35.7,"t":"2026-05-27T04:00:00Z","v":300810,"vw":36.665979},{"c":37.24,"h":37.39,"l":36.36,"n":8072,"o":36.67,"t":"2026-05-28T04:00:00Z","v":316407,"vw":37.095394},{"c":36.99,"h":37.65,"l":36.69,"n":6026,"o":37.05,"t":"2026-05-29T04:00:00Z","v":406634,"vw":37.061908},{"c":36.98,"h":37.28,"l":36.45,"n":8498,"o":36.64,"t":"2026-06-01T04:00:00Z","v":286401,"vw":36.949791},{"c":35.57,"h":37.1,"l":35.54,"n":10673,"o":36.86,"t":"2026-06-02T04:00:00Z","v":337150,"vw":35.83567},{"c":35.93,"h":36.13,"l":35.39,"n":8690,"o":35.57,"t":"2026-06-03T04:00:00Z","v":346116,"vw":35.678373},{"c":34.73,"h":36.75,"l":34.465,"n":9204,"o":36.38,"t":"2026-06-04T04:00:00Z","v":330237,"vw":35.216145},{"c":36.51,"h":37.075,"l":34.775,"n":10817,"o":35.03,"t":"2026-06-05T04:00:00Z","v":425909,"vw":36.514169},{"c":35.755,"h":36.64,"l":35.69,"n":8046,"o":36.17,"t":"2026-06-08T04:00:00Z","v":238916,"vw":36.060464},{"c":37.19,"h":37.31,"l":35.82,"n":10150,"o":35.99,"t":"2026-06-09T04:00:00Z","v":334425,"vw":37.006087},{"c":37.11,"h":38.205,"l":37.005,"n":9269,"o":37.52,"t":"2026-06-10T04:00:00Z","v":339361,"vw":37.445592},{"c":36.96,"h":37.645,"l":36.66,"n":9534,"o":37.04,"t":"2026-06-11T04:00:00Z","v":323345,"vw":37.102168},{"c":36.94,"h":37.19,"l":36.64,"n":7437,"o":36.96,"t":"2026-06-12T04:00:00Z","v":225213,"vw":36.911254},{"c":36.55,"h":36.805,"l":36.12,"n":7483,"o":36.65,"t":"2026-06-15T04:00:00Z","v":309689,"vw":36.52147},{"c":36.06,"h":37,"l":35.98,"n":7780,"o":36.58,"t":"2026-06-16T04:00:00Z","v":318513,"vw":36.463482},{"c":36.81,"h":36.85,"l":35.045,"n":12535,"o":35.99,"t":"2026-06-17T04:00:00Z","v":508887,"vw":36.186096},{"c":36.29,"h":37.46,"l":35.84,"n":10656,"o":36.98,"t":"2026-06-18T04:00:00Z","v":614647,"vw":36.401298},{"c":33.87,"h":36.9013,"l":33.86,"n":10421,"o":36.2,"t":"2026-06-22T04:00:00Z","v":460708,"vw":34.379331},{"c":34.55,"h":35.31,"l":34.01,"n":10447,"o":34.21,"t":"2026-06-23T04:00:00Z","v":491596,"vw":34.724699},{"c":33.59,"h":35.365,"l":33.5175,"n":9057,"o":34.61,"t":"2026-06-24T04:00:00Z","v":434701,"vw":34.029858},{"c":33.21,"h":34.27,"l":33.06,"n":11701,"o":33.46,"t":"2026-06-25T04:00:00Z","v":504587,"vw":33.394824},{"c":32.73,"h":33.67,"l":31.77,"n":12484,"o":33.22,"t":"2026-06-26T04:00:00Z","v":1330652,"vw":32.611254},{"c":31.73,"h":33,"l":31,"n":14832,"o":32.87,"t":"2026-06-29T04:00:00Z","v":874108,"vw":31.605935},{"c":31.2,"h":31.83,"l":30.75,"n":11248,"o":31.8,"t":"2026-06-30T04:00:00Z","v":565061,"vw":31.157159},{"c":31,"h":32.27,"l":30.85,"n":12541,"o":31.6,"t":"2026-07-01T04:00:00Z","v":862759,"vw":31.643777},{"c":33.33,"h":35.5,"l":32.65,"n":22935,"o":32.91,"t":"2026-07-02T04:00:00Z","v":1373847,"vw":34.247197},{"c":32.34,"h":33.495,"l":31.0901,"n":19100,"o":33.28,"t":"2026-07-06T04:00:00Z","v":989104,"vw":31.883586},{"c":32.48,"h":33.595,"l":32.12,"n":14864,"o":32.99,"t":"2026-07-07T04:00:00Z","v":610105,"vw":32.750465},{"c":32.59,"h":33.19,"l":32.5001,"n":10315,"o":32.57,"t":"2026-07-08T04:00:00Z","v":566344,"vw":32.741771},{"c":32.54,"h":32.59,"l":31.59,"n":12990,"o":32.26,"t":"2026-07-09T04:00:00Z","v":608839,"vw":32.1824},{"c":33.82,"h":33.9761,"l":32.53,"n":17268,"o":32.54,"t":"2026-07-10T04:00:00Z","v":1033792,"vw":33.307598},{"c":31.13,"h":31.29,"l":30.0101,"n":17425,"o":30.56,"t":"2026-07-13T04:00:00Z","v":1081997,"vw":30.857887},{"c":30.92,"h":31.51,"l":30.71,"n":12938,"o":30.71,"t":"2026-07-14T04:00:00Z","v":689509,"vw":30.992076},{"c":30.85,"h":31.49,"l":30.71,"n":13725,"o":30.97,"t":"2026-07-15T04:00:00Z","v":554248,"vw":31.015085},{"c":32.25,"h":32.35,"l":30.94,"n":11367,"o":31.03,"t":"2026-07-16T04:00:00Z","v":614859,"vw":31.981813},{"c":31.07,"h":32.685,"l":30.78,"n":11004,"o":32.53,"t":"2026-07-17T04:00:00Z","v":389692,"vw":31.445288},{"c":31.15,"h":31.33,"l":30.78,"n":10822,"o":30.91,"t":"2026-07-20T04:00:00Z","v":546733,"vw":31.110557},{"c":30.78,"h":31.45,"l":30.42,"n":9240,"o":30.87,"t":"2026-07-21T04:00:00Z","v":408563,"vw":30.718297},{"c":31.12,"h":31.495,"l":31.08,"n":8392,"o":31.13,"t":"2026-07-22T04:00:00Z","v":400327,"vw":31.255113},{"c":30.53,"h":31.03,"l":30.07,"n":9868,"o":30.81,"t":"2026-07-23T04:00:00Z","v":460120,"vw":30.434332},{"c":30.7,"h":31.24,"l":30.42,"n":7132,"o":30.78,"t":"2026-07-24T04:00:00Z","v":307978,"vw":30.641051},{"c":31.25,"h":31.51,"l":30.72,"n":8987,"o":30.73,"t":"2026-07-27T04:00:00Z","v":496050,"vw":31.2567},{"c":32.54,"h":32.88,"l":31.52,"n":10493,"o":31.52,"t":"2026-07-28T04:00:00Z","v":492325,"vw":32.530982},{"c":32.69,"h":32.99,"l":32.24,"n":9577,"o":32.46,"t":"2026-07-29T04:00:00Z","v":438600,"vw":32.586025},{"c":32.06,"h":32.69,"l":31.655,"n":9047,"o":32.32,"t":"2026-07-30T04:00:00Z","v":381447,"vw":32.116462},{"c":31.64,"h":32.04,"l":31.44,"n":8089,"o":31.79,"t":"2026-07-31T04:00:00Z","v":315959,"vw":31.676161},{"c":31.53,"h":32.55,"l":31.07,"n":8811,"o":31.93,"t":"2026-08-03T04:00:00Z","v":416795,"vw":31.384027},{"c":31.77,"h":31.855,"l":31.13,"n":9559,"o":31.15,"t":"2026-08-04T04:00:00Z","v":371632,"vw":31.646477},{"c":32.21,"h":32.305,"l":31.65,"n":8740,"o":32.05,"t":"2026-08-05T04:00:00Z","v":296748,"vw":32.117607},{"c":31.96,"h":32.73,"l":31.54,"n":7467,"o":32.55,"t":"2026-08-06T04:00:00Z","v":248706,"vw":31.926264},{"c":32.13,"h":32.285,"l":31.71,"n":6810,"o":31.86,"t":"2026-08-07T04:00:00Z","v":265721,"vw":32.049333},{"c":31.04,"h":32.11,"l":30.92,"n":6981,"o":31.87,"t":"2026-08-10T04:00:00Z","v":397054,"vw":31.161769},{"c":30.83,"h":31.23,"l":30.62,"n":6112,"o":30.99,"t":"2026-08-11T04:00:00Z","v":268292,"vw":30.839047},{"c":30.95,"h":30.97,"l":30.38,"n":6298,"o":30.57,"t":"2026-08-12T04:00:00Z","v":241582,"vw":30.762589},{"c":31.33,"h":31.47,"l":31.08,"n":6601,"o":31.24,"t":"2026-08-13T04:00:00Z","v":267659,"vw":31.32936},{"c":31.31,"h":31.52,"l":30.91,"n":6270,"o":31.3,"t":"2026-08-14T04:00:00Z","v":213025,"vw":31.287953},{"c":31.03,"h":31.2,"l":30.4141,"n":8236,"o":30.99,"t":"2026-08-17T04:00:00Z","v":313910,"vw":30.969668},{"c":31.48,"h":31.81,"l":31.14,"n":8025,"o":31.37,"t":"2026-08-18T04:00:00Z","v":262351,"vw":31.487197},{"c":32.1,"h":32.41,"l":31.295,"n":8284,"o":31.53,"t":"2026-08-19T04:00:00Z","v":266391,"vw":32.08938},{"c":32.21,"h":32.83,"l":31.35,"n":8858,"o":31.87,"t":"2026-08-20T04:00:00Z","v":308080,"vw":32.299916},{"c":32.37,"h":32.69,"l":31.5206,"n":8210,"o":32.16,"t":"2026-08-21T04:00:00Z","v":475510,"vw":32.349708},{"c":33.07,"h":33.46,"l":32.535,"n":9566,"o":32.7,"t":"2026-08-24T04:00:00Z","v":384395,"vw":33.130821},{"c":33.36,"h":33.47,"l":32.5655,"n":7447,"o":33.105,"t":"2026-08-25T04:00:00Z","v":260175,"vw":33.143934},{"c":32.96,"h":33.49,"l":32.91,"n":6676,"o":33.49,"t":"2026-08-26T04:00:00Z","v":249925,"vw":33.074997},{"c":32.47,"h":32.96,"l":31.97,"n":7031,"o":32.63,"t":"2026-08-27T04:00:00Z","v":252444,"vw":32.592147},{"c":32.58,"h":32.94,"l":32.3,"n":6061,"o":32.52,"t":"2026-08-28T04:00:00Z","v":254943,"vw":32.578521},{"c":31.63,"h":32.69,"l":31.58,"n":6420,"o":32.51,"t":"2026-08-31T04:00:00Z","v":391290,"vw":31.717491},{"c":31.69,"h":32.31,"l":31.56,"n":7987,"o":31.75,"t":"2026-09-01T04:00:00Z","v":340384,"vw":31.871858},{"c":32.09,"h":32.505,"l":31.545,"n":8088,"o":31.83,"t":"2026-09-02T04:00:00Z","v":370290,"vw":32.143732},{"c":32.46,"h":32.52,"l":31.7809,"n":8046,"o":32.13,"t":"2026-09-03T04:00:00Z","v":339876,"vw":32.326773},{"c":32.24,"h":32.37,"l":31.555,"n":8461,"o":31.95,"t":"2026-09-04T04:00:00Z","v":366107,"vw":32.154146},{"c":31.1,"h":31.97,"l":31,"n":8454,"o":31.97,"t":"2026-09-08T04:00:00Z","v":401233,"vw":31.215002},{"c":30.54,"h":31.19,"l":30.43,"n":8498,"o":31.19,"t":"2026-09-09T04:00:00Z","v":309496,"vw":30.65907},{"c":30.91,"h":31.24,"l":30.64,"n":11597,"o":30.7,"t":"2026-09-10T04:00:00Z","v":420481,"vw":30.966609},{"c":31.37,"h":31.66,"l":28.97,"n":13927,"o":29.36,"t":"2026-09-11T04:00:00Z","v":695265,"vw":31.270793},{"c":31.81,"h":32.75,"l":31.155,"n":14628,"o":31.67,"t":"2026-09-14T04:00:00Z","v":590560,"vw":32.057066},{"c":31.37,"h":31.705,"l":31.04,"n":11453,"o":31.66,"t":"2026-09-15T04:00:00Z","v":623232,"vw":31.346837},{"c":32.18,"h":32.335,"l":31.235,"n":8728,"o":31.29,"t":"2026-09-16T04:00:00Z","v":391628,"vw":32.085156},{"c":31.66,"h":32.43,"l":31.64,"n":10902,"o":32.43,"t":"2026-09-17T04:00:00Z","v":421906,"vw":31.811468},{"c":31.6,"h":31.9007,"l":31.35,"n":8411,"o":31.61,"t":"2026-09-18T04:00:00Z","v":724139,"vw":31.598378},{"c":31.39,"h":31.575,"l":31.15,"n":9247,"o":31.56,"t":"2026-09-21T04:00:00Z","v":338983,"vw":31.380895},{"c":31.12,"h":32.03,"l":31.07,"n":9234,"o":31.71,"t":"2026-09-22T04:00:00Z","v":421929,"vw":31.319386},{"c":30.65,"h":31.3,"l":30.3552,"n":8349,"o":31.14,"t":"2026-09-23T04:00:00Z","v":286723,"vw":30.61297},{"c":29.87,"h":31.07,"l":29.12,"n":11103,"o":30.7,"t":"2026-09-24T04:00:00Z","v":532949,"vw":29.685518},{"c":29.67,"h":30.06,"l":29.55,"n":8760,"o":29.82,"t":"2026-09-25T04:00:00Z","v":308229,"vw":29.720715},{"c":29.57,"h":29.69,"l":29.07,"n":10143,"o":29.58,"t":"2026-09-28T04:00:00Z","v":497355,"vw":29.480943},{"c":29.61,"h":29.665,"l":29.26,"n":7865,"o":29.26,"t":"2026-09-29T04:00:00Z","v":347087,"vw":29.542},{"c":29.2,"h":29.845,"l":29.09,"n":8170,"o":29.66,"t":"2026-09-30T04:00:00Z","v":448165,"vw":29.271878},{"c":29.69,"h":29.82,"l":29.09,"n":8814,"o":29.2,"t":"2026-10-01T04:00:00Z","v":406902,"vw":29.497169},{"c":30.32,"h":30.415,"l":29.69,"n":8539,"o":29.98,"t":"2026-10-02T04:00:00Z","v":333984,"vw":30.193729},{"c":29.84,"h":30.3,"l":29.73,"n":10135,"o":30.21,"t":"2026-10-05T04:00:00Z","v":433417,"vw":29.931098},{"c":30.02,"h":30.13,"l":29.81,"n":7267,"o":29.84,"t":"2026-10-06T04:00:00Z","v":273706,"vw":30.022001},{"c":29.6,"h":30.29,"l":29.46,"n":7439,"o":30.29,"t":"2026-10-07T04:00:00Z","v":413521,"vw":29.640852},{"c":30.84,"h":30.92,"l":29.5,"n":9537,"o":29.79,"t":"2026-10-08T04:00:00Z","v":554087,"vw":30.709361},{"c":30.52,"h":31,"l":30.18,"n":7631,"o":30.82,"t":"2026-10-09T04:00:00Z","v":314954,"vw":30.513648},{"c":32.15,"h":32.4,"l":30.48,"n":11599,"o":30.56,"t":"2026-10-12T04:00:00Z","v":676521,"vw":31.961979},{"c":32.99,"h":33.2,"l":32.25,"n":10455,"o":32.47,"t":"2026-10-13T04:00:00Z","v":604133,"vw":32.878754},{"c":33.54,"h":33.59,"l":32.855,"n":7469,"o":33.11,"t":"2026-10-14T04:00:00Z","v":359129,"vw":33.439239},{"c":34.31,"h":34.78,"l":33.995,"n":9237,"o":34.08,"t":"2026-10-15T04:00:00Z","v":386522,"vw":34.351252},{"c":34.96,"h":35.47,"l":34.32,"n":9693,"o":34.67,"t":"2026-10-16T04:00:00Z","v":482492,"vw":34.89715},{"c":34.71,"h":34.9,"l":34.51,"n":6982,"o":34.51,"t":"2026-10-19T04:00:00Z","v":237209,"vw":34.701116},{"c":35.13,"h":35.26,"l":34.865,"n":6927,"o":35.15,"t":"2026-10-20T04:00:00Z","v":279808,"vw":35.084446},{"c":34.83,"h":35.05,"l":34.48,"n":7813,"o":34.73,"t":"2026-10-21T04:00:00Z","v":244853,"vw":34.759629},{"c":37.07,"h":37.2,"l":35.31,"n":9622,"o":35.45,"t":"2026-10-22T04:00:00Z","v":329195,"vw":36.803743}],"volatilityBars":[{"c":31.355,"h":31.575,"l":31.355,"n":123,"o":31.56,"t":"2026-09-21T13:30:00Z","v":6446,"vw":31.524025},{"c":31.43,"h":31.43,"l":31.15,"n":136,"o":31.335,"t":"2026-09-21T13:45:00Z","v":4509,"vw":31.297937},{"c":31.3799,"h":31.405,"l":31.3,"n":46,"o":31.405,"t":"2026-09-21T14:00:00Z","v":1229,"vw":31.354073},{"c":31.23,"h":31.33,"l":31.23,"n":88,"o":31.33,"t":"2026-09-21T14:15:00Z","v":3484,"vw":31.258709},{"c":31.312,"h":31.312,"l":31.22,"n":132,"o":31.22,"t":"2026-09-21T14:30:00Z","v":5559,"vw":31.254138},{"c":31.35,"h":31.4,"l":31.31,"n":227,"o":31.36,"t":"2026-09-21T14:45:00Z","v":5954,"vw":31.349376},{"c":31.29,"h":31.35,"l":31.28,"n":213,"o":31.35,"t":"2026-09-21T15:00:00Z","v":6074,"vw":31.310141},{"c":31.31,"h":31.36,"l":31.305,"n":148,"o":31.305,"t":"2026-09-21T15:15:00Z","v":3570,"vw":31.319693},{"c":31.34,"h":31.35,"l":31.31,"n":104,"o":31.31,"t":"2026-09-21T15:30:00Z","v":2872,"vw":31.327647},{"c":31.32,"h":31.32,"l":31.23,"n":205,"o":31.32,"t":"2026-09-21T15:45:00Z","v":4948,"vw":31.276835},{"c":31.41,"h":31.42,"l":31.305,"n":199,"o":31.32,"t":"2026-09-21T16:00:00Z","v":7044,"vw":31.360408},{"c":31.415,"h":31.44,"l":31.38,"n":174,"o":31.398,"t":"2026-09-21T16:15:00Z","v":7210,"vw":31.408236},{"c":31.33,"h":31.415,"l":31.33,"n":238,"o":31.415,"t":"2026-09-21T16:30:00Z","v":7749,"vw":31.381728},{"c":31.345,"h":31.36,"l":31.33,"n":119,"o":31.33,"t":"2026-09-21T16:45:00Z","v":2868,"vw":31.340264},{"c":31.36,"h":31.36,"l":31.3,"n":217,"o":31.33,"t":"2026-09-21T17:00:00Z","v":4016,"vw":31.340774},{"c":31.43,"h":31.43,"l":31.365,"n":232,"o":31.365,"t":"2026-09-21T17:15:00Z","v":9496,"vw":31.422299},{"c":31.38,"h":31.43,"l":31.36,"n":275,"o":31.43,"t":"2026-09-21T17:30:00Z","v":8195,"vw":31.379091},{"c":31.39,"h":31.4,"l":31.35,"n":277,"o":31.37,"t":"2026-09-21T17:45:00Z","v":12062,"vw":31.388998},{"c":31.31,"h":31.39,"l":31.31,"n":258,"o":31.38,"t":"2026-09-21T18:00:00Z","v":5891,"vw":31.37686},{"c":31.31,"h":31.31,"l":31.26,"n":194,"o":31.31,"t":"2026-09-21T18:15:00Z","v":6831,"vw":31.284157},{"c":31.35,"h":31.35,"l":31.28,"n":361,"o":31.32,"t":"2026-09-21T18:30:00Z","v":14215,"vw":31.302342},{"c":31.385,"h":31.42,"l":31.38,"n":224,"o":31.38,"t":"2026-09-21T18:45:00Z","v":6734,"vw":31.395545},{"c":31.46,"h":31.49,"l":31.38,"n":283,"o":31.4,"t":"2026-09-21T19:00:00Z","v":7641,"vw":31.428026},{"c":31.42,"h":31.49,"l":31.42,"n":427,"o":31.47,"t":"2026-09-21T19:15:00Z","v":12384,"vw":31.468695},{"c":31.35,"h":31.44,"l":31.35,"n":480,"o":31.44,"t":"2026-09-21T19:30:00Z","v":18548,"vw":31.402112},{"c":31.39,"h":31.4651,"l":31.33,"n":1174,"o":31.36,"t":"2026-09-21T19:45:00Z","v":44390,"vw":31.387938},{"c":31.39,"h":31.39,"l":31.39,"n":18,"o":31.39,"t":"2026-09-21T20:00:00Z","v":68727,"vw":31.39},{"c":31.88,"h":32.03,"l":31.655,"n":85,"o":31.71,"t":"2026-09-22T13:30:00Z","v":6439,"vw":31.738614},{"c":31.68,"h":31.89,"l":31.68,"n":70,"o":31.785,"t":"2026-09-22T13:45:00Z","v":2431,"vw":31.793461},{"c":31.75,"h":31.94,"l":31.73,"n":173,"o":31.74,"t":"2026-09-22T14:00:00Z","v":6009,"vw":31.81},{"c":31.68,"h":31.8,"l":31.63,"n":258,"o":31.8,"t":"2026-09-22T14:15:00Z","v":10396,"vw":31.750914},{"c":31.74,"h":31.77,"l":31.66,"n":175,"o":31.68,"t":"2026-09-22T14:30:00Z","v":4763,"vw":31.712452},{"c":31.845,"h":31.845,"l":31.74,"n":298,"o":31.74,"t":"2026-09-22T14:45:00Z","v":15265,"vw":31.807615},{"c":31.78,"h":31.835,"l":31.765,"n":206,"o":31.835,"t":"2026-09-22T15:00:00Z","v":5983,"vw":31.782188},{"c":31.79,"h":31.83,"l":31.74,"n":277,"o":31.8,"t":"2026-09-22T15:15:00Z","v":8651,"vw":31.789427},{"c":31.6,"h":31.75,"l":31.6,"n":125,"o":31.75,"t":"2026-09-22T15:30:00Z","v":3836,"vw":31.690985},{"c":31.63,"h":31.645,"l":31.57,"n":144,"o":31.59,"t":"2026-09-22T15:45:00Z","v":5551,"vw":31.631782},{"c":31.35,"h":31.66,"l":31.34,"n":336,"o":31.66,"t":"2026-09-22T16:00:00Z","v":13199,"vw":31.491283},{"c":31.335,"h":31.35,"l":31.28,"n":108,"o":31.3,"t":"2026-09-22T16:15:00Z","v":2873,"vw":31.316562},{"c":31.34,"h":31.38,"l":31.3,"n":283,"o":31.35,"t":"2026-09-22T16:30:00Z","v":19301,"vw":31.336004},{"c":31.325,"h":31.47,"l":31.31,"n":351,"o":31.34,"t":"2026-09-22T16:45:00Z","v":16474,"vw":31.371598},{"c":31.3402,"h":31.375,"l":31.29,"n":182,"o":31.355,"t":"2026-09-22T17:00:00Z","v":10931,"vw":31.330885},{"c":31.255,"h":31.34,"l":31.18,"n":520,"o":31.34,"t":"2026-09-22T17:15:00Z","v":32500,"vw":31.231644},{"c":31.275,"h":31.29,"l":31.23,"n":105,"o":31.23,"t":"2026-09-22T17:30:00Z","v":2733,"vw":31.249286},{"c":31.38,"h":31.39,"l":31.255,"n":283,"o":31.255,"t":"2026-09-22T17:45:00Z","v":10397,"vw":31.317478},{"c":31.33,"h":31.4,"l":31.33,"n":217,"o":31.385,"t":"2026-09-22T18:00:00Z","v":7662,"vw":31.365403},{"c":31.225,"h":31.35,"l":31.215,"n":308,"o":31.35,"t":"2026-09-22T18:15:00Z","v":11324,"vw":31.298598},{"c":31.23,"h":31.24,"l":31.2101,"n":184,"o":31.2101,"t":"2026-09-22T18:30:00Z","v":5012,"vw":31.228957},{"c":31.22,"h":31.2499,"l":31.195,"n":243,"o":31.235,"t":"2026-09-22T18:45:00Z","v":7643,"vw":31.218764},{"c":31.205,"h":31.265,"l":31.205,"n":262,"o":31.24,"t":"2026-09-22T19:00:00Z","v":12061,"vw":31.237916},{"c":31.215,"h":31.25,"l":31.19,"n":377,"o":31.19,"t":"2026-09-22T19:15:00Z","v":13440,"vw":31.22121},{"c":31.29,"h":31.335,"l":31.21,"n":503,"o":31.215,"t":"2026-09-22T19:30:00Z","v":18377,"vw":31.276245},{"c":31.12,"h":31.36,"l":31.07,"n":1442,"o":31.31,"t":"2026-09-22T19:45:00Z","v":57767,"vw":31.197372},{"c":31.12,"h":31.12,"l":31.12,"n":21,"o":31.12,"t":"2026-09-22T20:00:00Z","v":78971,"vw":31.12},{"c":31.23,"h":31.3,"l":30.99,"n":74,"o":31.14,"t":"2026-09-23T13:30:00Z","v":4960,"vw":31.097359},{"c":30.82,"h":31,"l":30.78,"n":116,"o":31,"t":"2026-09-23T13:45:00Z","v":4340,"vw":30.849423},{"c":30.99,"h":30.99,"l":30.77,"n":88,"o":30.85,"t":"2026-09-23T14:00:00Z","v":2683,"vw":30.852022},{"c":30.8,"h":31.16,"l":30.74,"n":277,"o":31.16,"t":"2026-09-23T14:15:00Z","v":12343,"vw":30.951025},{"c":30.79,"h":30.875,"l":30.711,"n":115,"o":30.87,"t":"2026-09-23T14:30:00Z","v":3464,"vw":30.80286},{"c":30.645,"h":30.79,"l":30.64,"n":123,"o":30.78,"t":"2026-09-23T14:45:00Z","v":3984,"vw":30.706739},{"c":30.595,"h":30.65,"l":30.55,"n":146,"o":30.65,"t":"2026-09-23T15:00:00Z","v":4633,"vw":30.602118},{"c":30.365,"h":30.595,"l":30.365,"n":199,"o":30.5718,"t":"2026-09-23T15:15:00Z","v":6379,"vw":30.524076},{"c":30.5,"h":30.55,"l":30.4,"n":74,"o":30.4,"t":"2026-09-23T15:30:00Z","v":2191,"vw":30.463572},{"c":30.445,"h":30.53,"l":30.445,"n":68,"o":30.5,"t":"2026-09-23T15:45:00Z","v":1615,"vw":30.470458},{"c":30.41,"h":30.52,"l":30.36,"n":194,"o":30.5199,"t":"2026-09-23T16:00:00Z","v":8080,"vw":30.461452},{"c":30.48,"h":30.48,"l":30.3552,"n":103,"o":30.3552,"t":"2026-09-23T16:15:00Z","v":2211,"vw":30.385115},{"c":30.46,"h":30.61,"l":30.42,"n":327,"o":30.42,"t":"2026-09-23T16:30:00Z","v":9344,"vw":30.521486},{"c":30.47,"h":30.52,"l":30.45,"n":162,"o":30.46,"t":"2026-09-23T16:45:00Z","v":7890,"vw":30.480035},{"c":30.475,"h":30.49,"l":30.42,"n":101,"o":30.49,"t":"2026-09-23T17:00:00Z","v":2072,"vw":30.459647},{"c":30.46,"h":30.4699,"l":30.4,"n":172,"o":30.46,"t":"2026-09-23T17:15:00Z","v":7530,"vw":30.437564},{"c":30.48,"h":30.485,"l":30.37,"n":242,"o":30.43,"t":"2026-09-23T17:30:00Z","v":7631,"vw":30.415703},{"c":30.525,"h":30.525,"l":30.475,"n":146,"o":30.475,"t":"2026-09-23T17:45:00Z","v":3150,"vw":30.497338},{"c":30.51,"h":30.56,"l":30.5,"n":138,"o":30.51,"t":"2026-09-23T18:00:00Z","v":3357,"vw":30.531738},{"c":30.45,"h":30.55,"l":30.45,"n":236,"o":30.525,"t":"2026-09-23T18:15:00Z","v":8383,"vw":30.521179},{"c":30.51,"h":30.52,"l":30.46,"n":215,"o":30.465,"t":"2026-09-23T18:30:00Z","v":7158,"vw":30.497463},{"c":30.555,"h":30.57,"l":30.48,"n":191,"o":30.48,"t":"2026-09-23T18:45:00Z","v":4456,"vw":30.538253},{"c":30.55,"h":30.55,"l":30.49,"n":332,"o":30.55,"t":"2026-09-23T19:00:00Z","v":11520,"vw":30.524784},{"c":30.55,"h":30.55,"l":30.49,"n":303,"o":30.55,"t":"2026-09-23T19:15:00Z","v":5709,"vw":30.531453},{"c":30.46,"h":30.545,"l":30.41,"n":315,"o":30.545,"t":"2026-09-23T19:30:00Z","v":7282,"vw":30.482145},{"c":30.68,"h":30.7,"l":30.41,"n":1167,"o":30.51,"t":"2026-09-23T19:45:00Z","v":42307,"vw":30.559333},{"c":30.65,"h":30.65,"l":30.65,"n":15,"o":30.65,"t":"2026-09-23T20:00:00Z","v":66974,"vw":30.65},{"c":30.65,"h":30.65,"l":30.65,"n":1,"o":30.65,"t":"2026-09-23T20:30:00Z","v":263,"vw":30.65},{"c":30.84,"h":31.07,"l":30.7,"n":46,"o":30.7,"t":"2026-09-24T13:30:00Z","v":4011,"vw":30.767318},{"c":30.88,"h":30.99,"l":30.84,"n":67,"o":30.84,"t":"2026-09-24T13:45:00Z","v":1870,"vw":30.900417},{"c":30.69,"h":30.9,"l":30.69,"n":113,"o":30.82,"t":"2026-09-24T14:00:00Z","v":2054,"vw":30.817544},{"c":30.645,"h":30.78,"l":30.625,"n":220,"o":30.78,"t":"2026-09-24T14:15:00Z","v":5477,"vw":30.675515},{"c":30.48,"h":30.67,"l":30.48,"n":161,"o":30.61,"t":"2026-09-24T14:30:00Z","v":4332,"vw":30.583665},{"c":30.455,"h":30.52,"l":30.43,"n":132,"o":30.515,"t":"2026-09-24T14:45:00Z","v":2928,"vw":30.476834},{"c":30.395,"h":30.4751,"l":30.395,"n":261,"o":30.43,"t":"2026-09-24T15:00:00Z","v":7918,"vw":30.452092},{"c":30.24,"h":30.42,"l":30.24,"n":288,"o":30.41,"t":"2026-09-24T15:15:00Z","v":7626,"vw":30.337411},{"c":30.15,"h":30.27,"l":30.14,"n":294,"o":30.26,"t":"2026-09-24T15:30:00Z","v":7780,"vw":30.192328},{"c":29.98,"h":30.1228,"l":29.9675,"n":359,"o":30.115,"t":"2026-09-24T15:45:00Z","v":13391,"vw":30.02665},{"c":29.92,"h":30.03,"l":29.92,"n":223,"o":30,"t":"2026-09-24T16:00:00Z","v":7458,"vw":29.988071},{"c":29.92,"h":30.08,"l":29.92,"n":495,"o":29.96,"t":"2026-09-24T16:15:00Z","v":18027,"vw":29.981492},{"c":29.82,"h":29.93,"l":29.82,"n":194,"o":29.93,"t":"2026-09-24T16:30:00Z","v":4933,"vw":29.862671},{"c":29.61,"h":29.79,"l":29.5916,"n":220,"o":29.79,"t":"2026-09-24T16:45:00Z","v":6917,"vw":29.683889},{"c":29.62,"h":29.69,"l":29.5,"n":361,"o":29.59,"t":"2026-09-24T17:00:00Z","v":20821,"vw":29.605047},{"c":29.645,"h":29.72,"l":29.54,"n":397,"o":29.54,"t":"2026-09-24T17:15:00Z","v":16003,"vw":29.635607},{"c":29.6025,"h":29.65,"l":29.59,"n":84,"o":29.63,"t":"2026-09-24T17:30:00Z","v":1710,"vw":29.623069},{"c":29.63,"h":29.68,"l":29.5501,"n":285,"o":29.6,"t":"2026-09-24T17:45:00Z","v":11191,"vw":29.615149},{"c":29.35,"h":29.63,"l":29.12,"n":563,"o":29.63,"t":"2026-09-24T18:00:00Z","v":50462,"vw":29.349089},{"c":29.42,"h":29.44,"l":29.23,"n":282,"o":29.425,"t":"2026-09-24T18:15:00Z","v":11805,"vw":29.322027},{"c":29.52,"h":29.595,"l":29.45,"n":209,"o":29.45,"t":"2026-09-24T18:30:00Z","v":5034,"vw":29.525259},{"c":29.48,"h":29.51,"l":29.44,"n":310,"o":29.49,"t":"2026-09-24T18:45:00Z","v":9644,"vw":29.464891},{"c":29.45,"h":29.5,"l":29.44,"n":310,"o":29.4931,"t":"2026-09-24T19:00:00Z","v":11283,"vw":29.472863},{"c":29.44,"h":29.58,"l":29.39,"n":548,"o":29.445,"t":"2026-09-24T19:15:00Z","v":47485,"vw":29.492509},{"c":29.45,"h":29.58,"l":29.45,"n":589,"o":29.47,"t":"2026-09-24T19:30:00Z","v":40804,"vw":29.525565},{"c":29.9,"h":29.92,"l":29.31,"n":1849,"o":29.465,"t":"2026-09-24T19:45:00Z","v":116963,"vw":29.621578},{"c":29.87,"h":29.87,"l":29.87,"n":18,"o":29.87,"t":"2026-09-24T20:00:00Z","v":61139,"vw":29.87},{"c":29.705,"h":29.9,"l":29.705,"n":80,"o":29.82,"t":"2026-09-25T13:30:00Z","v":4781,"vw":29.843691},{"c":29.975,"h":29.975,"l":29.8,"n":127,"o":29.81,"t":"2026-09-25T13:45:00Z","v":4985,"vw":29.886304},{"c":29.9,"h":30.06,"l":29.9,"n":109,"o":29.985,"t":"2026-09-25T14:00:00Z","v":4542,"vw":30.008383},{"c":29.99,"h":30.05,"l":29.95,"n":53,"o":30.05,"t":"2026-09-25T14:15:00Z","v":1282,"vw":30.010894},{"c":29.8994,"h":29.92,"l":29.865,"n":73,"o":29.92,"t":"2026-09-25T14:30:00Z","v":2313,"vw":29.898184},{"c":29.73,"h":29.9,"l":29.67,"n":219,"o":29.86,"t":"2026-09-25T14:45:00Z","v":9740,"vw":29.784192},{"c":29.66,"h":29.78,"l":29.64,"n":341,"o":29.75,"t":"2026-09-25T15:00:00Z","v":10287,"vw":29.715568},{"c":29.55,"h":29.78,"l":29.55,"n":224,"o":29.69,"t":"2026-09-25T15:15:00Z","v":7108,"vw":29.647984},{"c":29.58,"h":29.6,"l":29.55,"n":149,"o":29.59,"t":"2026-09-25T15:30:00Z","v":4243,"vw":29.577954},{"c":29.685,"h":29.685,"l":29.57,"n":239,"o":29.59,"t":"2026-09-25T15:45:00Z","v":9076,"vw":29.619865},{"c":29.62,"h":29.77,"l":29.62,"n":199,"o":29.72,"t":"2026-09-25T16:00:00Z","v":5210,"vw":29.692821},{"c":29.63,"h":29.65,"l":29.6003,"n":141,"o":29.61,"t":"2026-09-25T16:15:00Z","v":5382,"vw":29.621497},{"c":29.69,"h":29.69,"l":29.63,"n":160,"o":29.65,"t":"2026-09-25T16:30:00Z","v":4610,"vw":29.659271},{"c":29.67,"h":29.68,"l":29.64,"n":136,"o":29.67,"t":"2026-09-25T16:45:00Z","v":3777,"vw":29.667611},{"c":29.75,"h":29.75,"l":29.69,"n":89,"o":29.7,"t":"2026-09-25T17:00:00Z","v":2878,"vw":29.711538},{"c":29.73,"h":29.775,"l":29.72,"n":187,"o":29.75,"t":"2026-09-25T17:15:00Z","v":6785,"vw":29.749177},{"c":29.67,"h":29.75,"l":29.65,"n":208,"o":29.735,"t":"2026-09-25T17:30:00Z","v":7045,"vw":29.687192},{"c":29.75,"h":29.75,"l":29.66,"n":188,"o":29.6704,"t":"2026-09-25T17:45:00Z","v":7178,"vw":29.708452},{"c":29.715,"h":29.74,"l":29.695,"n":198,"o":29.74,"t":"2026-09-25T18:00:00Z","v":3838,"vw":29.712753},{"c":29.715,"h":29.745,"l":29.71,"n":207,"o":29.738,"t":"2026-09-25T18:15:00Z","v":7278,"vw":29.731414},{"c":29.675,"h":29.73,"l":29.66,"n":263,"o":29.73,"t":"2026-09-25T18:30:00Z","v":8335,"vw":29.690532},{"c":29.745,"h":29.745,"l":29.71,"n":166,"o":29.72,"t":"2026-09-25T18:45:00Z","v":5190,"vw":29.737906},{"c":29.76,"h":29.76,"l":29.72,"n":307,"o":29.745,"t":"2026-09-25T19:00:00Z","v":5992,"vw":29.73644},{"c":29.72,"h":29.755,"l":29.69,"n":355,"o":29.755,"t":"2026-09-25T19:15:00Z","v":10654,"vw":29.724386},{"c":29.83,"h":29.845,"l":29.715,"n":457,"o":29.715,"t":"2026-09-25T19:30:00Z","v":16572,"vw":29.795816},{"c":29.7,"h":29.92,"l":29.63,"n":1592,"o":29.86,"t":"2026-09-25T19:45:00Z","v":63271,"vw":29.744553},{"c":29.67,"h":29.67,"l":29.67,"n":20,"o":29.67,"t":"2026-09-25T20:00:00Z","v":56290,"vw":29.67},{"c":29.67,"h":29.67,"l":29.67,"n":1,"o":29.67,"t":"2026-09-25T20:30:00Z","v":200,"vw":29.67},{"c":29.35,"h":29.69,"l":29.28,"n":190,"o":29.58,"t":"2026-09-28T13:30:00Z","v":8525,"vw":29.481572},{"c":29.35,"h":29.35,"l":29.35,"n":9,"o":29.35,"t":"2026-09-28T13:45:00Z","v":209,"vw":29.35},{"c":29.41,"h":29.41,"l":29.35,"n":56,"o":29.35,"t":"2026-09-28T14:00:00Z","v":1222,"vw":29.375495},{"c":29.45,"h":29.575,"l":29.45,"n":108,"o":29.515,"t":"2026-09-28T14:15:00Z","v":3756,"vw":29.506546},{"c":29.535,"h":29.605,"l":29.42,"n":278,"o":29.42,"t":"2026-09-28T14:30:00Z","v":19893,"vw":29.53144},{"c":29.53,"h":29.67,"l":29.53,"n":191,"o":29.61,"t":"2026-09-28T14:45:00Z","v":4969,"vw":29.585995},{"c":29.54,"h":29.55,"l":29.46,"n":274,"o":29.53,"t":"2026-09-28T15:00:00Z","v":7705,"vw":29.496416},{"c":29.28,"h":29.57,"l":29.28,"n":394,"o":29.54,"t":"2026-09-28T15:15:00Z","v":19332,"vw":29.454269},{"c":29.07,"h":29.32,"l":29.07,"n":224,"o":29.3,"t":"2026-09-28T15:30:00Z","v":5129,"vw":29.200992},{"c":29.17,"h":29.19,"l":29.08,"n":303,"o":29.12,"t":"2026-09-28T15:45:00Z","v":14928,"vw":29.124462},{"c":29.09,"h":29.2,"l":29.09,"n":241,"o":29.18,"t":"2026-09-28T16:00:00Z","v":12228,"vw":29.166212},{"c":29.3,"h":29.3,"l":29.1,"n":336,"o":29.105,"t":"2026-09-28T16:15:00Z","v":13175,"vw":29.159516},{"c":29.265,"h":29.3,"l":29.235,"n":288,"o":29.26,"t":"2026-09-28T16:30:00Z","v":12290,"vw":29.273344},{"c":29.385,"h":29.39,"l":29.258,"n":244,"o":29.265,"t":"2026-09-28T16:45:00Z","v":6016,"vw":29.315463},{"c":29.505,"h":29.53,"l":29.38,"n":365,"o":29.42,"t":"2026-09-28T17:00:00Z","v":17762,"vw":29.457456},{"c":29.45,"h":29.5,"l":29.44,"n":296,"o":29.5,"t":"2026-09-28T17:15:00Z","v":8255,"vw":29.462888},{"c":29.5,"h":29.5,"l":29.4,"n":328,"o":29.455,"t":"2026-09-28T17:30:00Z","v":10938,"vw":29.446482},{"c":29.51,"h":29.515,"l":29.44,"n":256,"o":29.5,"t":"2026-09-28T17:45:00Z","v":12760,"vw":29.479011},{"c":29.53,"h":29.58,"l":29.49,"n":307,"o":29.51,"t":"2026-09-28T18:00:00Z","v":15427,"vw":29.531161},{"c":29.49,"h":29.5,"l":29.45,"n":319,"o":29.5,"t":"2026-09-28T18:15:00Z","v":13091,"vw":29.477993},{"c":29.46,"h":29.485,"l":29.46,"n":182,"o":29.46,"t":"2026-09-28T18:30:00Z","v":6679,"vw":29.474099},{"c":29.455,"h":29.48,"l":29.38,"n":381,"o":29.46,"t":"2026-09-28T18:45:00Z","v":18382,"vw":29.422543},{"c":29.42,"h":29.47,"l":29.42,"n":294,"o":29.455,"t":"2026-09-28T19:00:00Z","v":13135,"vw":29.446113},{"c":29.505,"h":29.52,"l":29.4,"n":473,"o":29.43,"t":"2026-09-28T19:15:00Z","v":19751,"vw":29.443679},{"c":29.57,"h":29.57,"l":29.5,"n":671,"o":29.53,"t":"2026-09-28T19:30:00Z","v":18739,"vw":29.529979},{"c":29.59,"h":29.63,"l":29.47,"n":1520,"o":29.53,"t":"2026-09-28T19:45:00Z","v":60987,"vw":29.564846},{"c":29.57,"h":29.57,"l":29.57,"n":32,"o":29.57,"t":"2026-09-28T20:00:00Z","v":117860,"vw":29.57},{"c":29.57,"h":29.57,"l":29.57,"n":1,"o":29.57,"t":"2026-09-28T20:30:00Z","v":162,"vw":29.57},{"c":29.515,"h":29.52,"l":29.26,"n":43,"o":29.26,"t":"2026-09-29T13:30:00Z","v":2748,"vw":29.379742},{"c":29.6,"h":29.64,"l":29.36,"n":94,"o":29.55,"t":"2026-09-29T13:45:00Z","v":4005,"vw":29.465128},{"c":29.63,"h":29.64,"l":29.43,"n":186,"o":29.43,"t":"2026-09-29T14:00:00Z","v":3032,"vw":29.581539},{"c":29.61,"h":29.66,"l":29.59,"n":39,"o":29.61,"t":"2026-09-29T14:15:00Z","v":1007,"vw":29.615825},{"c":29.4,"h":29.64,"l":29.4,"n":34,"o":29.525,"t":"2026-09-29T14:30:00Z","v":1586,"vw":29.575461},{"c":29.575,"h":29.58,"l":29.44,"n":102,"o":29.5,"t":"2026-09-29T14:45:00Z","v":3231,"vw":29.493965},{"c":29.415,"h":29.575,"l":29.3807,"n":317,"o":29.575,"t":"2026-09-29T15:00:00Z","v":15500,"vw":29.453126},{"c":29.405,"h":29.44,"l":29.405,"n":76,"o":29.42,"t":"2026-09-29T15:15:00Z","v":3903,"vw":29.41291},{"c":29.3996,"h":29.495,"l":29.3996,"n":282,"o":29.44,"t":"2026-09-29T15:30:00Z","v":19441,"vw":29.463278},{"c":29.42,"h":29.45,"l":29.39,"n":125,"o":29.4,"t":"2026-09-29T15:45:00Z","v":4787,"vw":29.406059},{"c":29.45,"h":29.48,"l":29.38,"n":214,"o":29.38,"t":"2026-09-29T16:00:00Z","v":9548,"vw":29.452776},{"c":29.4262,"h":29.48,"l":29.4262,"n":207,"o":29.465,"t":"2026-09-29T16:15:00Z","v":10202,"vw":29.4595},{"c":29.365,"h":29.46,"l":29.365,"n":147,"o":29.45,"t":"2026-09-29T16:30:00Z","v":12462,"vw":29.413997},{"c":29.415,"h":29.415,"l":29.35,"n":105,"o":29.36,"t":"2026-09-29T16:45:00Z","v":2845,"vw":29.388048},{"c":29.48,"h":29.515,"l":29.425,"n":206,"o":29.425,"t":"2026-09-29T17:00:00Z","v":9526,"vw":29.451256},{"c":29.42,"h":29.47,"l":29.4,"n":148,"o":29.47,"t":"2026-09-29T17:15:00Z","v":4393,"vw":29.423409},{"c":29.53,"h":29.53,"l":29.42,"n":160,"o":29.4365,"t":"2026-09-29T17:30:00Z","v":4065,"vw":29.476352},{"c":29.51,"h":29.51,"l":29.5,"n":95,"o":29.5,"t":"2026-09-29T17:45:00Z","v":4242,"vw":29.507981},{"c":29.535,"h":29.595,"l":29.52,"n":268,"o":29.54,"t":"2026-09-29T18:00:00Z","v":6052,"vw":29.553903},{"c":29.52,"h":29.59,"l":29.52,"n":238,"o":29.57,"t":"2026-09-29T18:15:00Z","v":5043,"vw":29.562709},{"c":29.565,"h":29.57,"l":29.5,"n":187,"o":29.54,"t":"2026-09-29T18:30:00Z","v":4367,"vw":29.533815},{"c":29.53,"h":29.5599,"l":29.5,"n":275,"o":29.555,"t":"2026-09-29T18:45:00Z","v":14296,"vw":29.531621},{"c":29.54,"h":29.5599,"l":29.52,"n":268,"o":29.55,"t":"2026-09-29T19:00:00Z","v":7697,"vw":29.543053},{"c":29.53,"h":29.57,"l":29.5101,"n":346,"o":29.54,"t":"2026-09-29T19:15:00Z","v":14172,"vw":29.529757},{"c":29.63,"h":29.64,"l":29.55,"n":325,"o":29.55,"t":"2026-09-29T19:30:00Z","v":8294,"vw":29.601301},{"c":29.64,"h":29.665,"l":29.575,"n":1243,"o":29.63,"t":"2026-09-29T19:45:00Z","v":62772,"vw":29.625655},{"c":29.61,"h":29.61,"l":29.61,"n":31,"o":29.61,"t":"2026-09-29T20:00:00Z","v":69484,"vw":29.61},{"c":29.615,"h":29.845,"l":29.535,"n":167,"o":29.66,"t":"2026-09-30T13:30:00Z","v":10931,"vw":29.663039},{"c":29.59,"h":29.61,"l":29.59,"n":29,"o":29.6,"t":"2026-09-30T13:45:00Z","v":1050,"vw":29.597497},{"c":29.57,"h":29.69,"l":29.46,"n":319,"o":29.63,"t":"2026-09-30T14:00:00Z","v":20902,"vw":29.552203},{"c":29.35,"h":29.52,"l":29.35,"n":100,"o":29.52,"t":"2026-09-30T14:15:00Z","v":4366,"vw":29.440022},{"c":29.4,"h":29.46,"l":29.32,"n":245,"o":29.36,"t":"2026-09-30T14:30:00Z","v":18782,"vw":29.408245},{"c":29.33,"h":29.43,"l":29.295,"n":140,"o":29.41,"t":"2026-09-30T14:45:00Z","v":6615,"vw":29.360576},{"c":29.19,"h":29.36,"l":29.19,"n":273,"o":29.3,"t":"2026-09-30T15:00:00Z","v":17769,"vw":29.287047},{"c":29.195,"h":29.2501,"l":29.09,"n":229,"o":29.2,"t":"2026-09-30T15:15:00Z","v":12044,"vw":29.176457},{"c":29.19,"h":29.235,"l":29.14,"n":337,"o":29.23,"t":"2026-09-30T15:30:00Z","v":17222,"vw":29.197939},{"c":29.26,"h":29.27,"l":29.21,"n":142,"o":29.21,"t":"2026-09-30T15:45:00Z","v":4503,"vw":29.238747},{"c":29.305,"h":29.31,"l":29.22,"n":141,"o":29.27,"t":"2026-09-30T16:00:00Z","v":5127,"vw":29.258538},{"c":29.39,"h":29.39,"l":29.27,"n":144,"o":29.31,"t":"2026-09-30T16:15:00Z","v":6240,"vw":29.305636},{"c":29.32,"h":29.39,"l":29.28,"n":235,"o":29.39,"t":"2026-09-30T16:30:00Z","v":8623,"vw":29.323727},{"c":29.275,"h":29.31,"l":29.16,"n":290,"o":29.28,"t":"2026-09-30T16:45:00Z","v":13015,"vw":29.253652},{"c":29.3,"h":29.42,"l":29.29,"n":223,"o":29.29,"t":"2026-09-30T17:00:00Z","v":14356,"vw":29.368843},{"c":29.25,"h":29.32,"l":29.25,"n":174,"o":29.27,"t":"2026-09-30T17:15:00Z","v":8700,"vw":29.27613},{"c":29.19,"h":29.29,"l":29.19,"n":220,"o":29.25,"t":"2026-09-30T17:30:00Z","v":11455,"vw":29.241758},{"c":29.18,"h":29.21,"l":29.16,"n":182,"o":29.1833,"t":"2026-09-30T17:45:00Z","v":5395,"vw":29.181918},{"c":29.16,"h":29.2,"l":29.15,"n":224,"o":29.18,"t":"2026-09-30T18:00:00Z","v":6828,"vw":29.17407},{"c":29.22,"h":29.26,"l":29.15,"n":344,"o":29.17,"t":"2026-09-30T18:15:00Z","v":17585,"vw":29.181009},{"c":29.25,"h":29.25,"l":29.17,"n":258,"o":29.22,"t":"2026-09-30T18:30:00Z","v":14300,"vw":29.219659},{"c":29.25,"h":29.27,"l":29.235,"n":136,"o":29.235,"t":"2026-09-30T18:45:00Z","v":5898,"vw":29.251794},{"c":29.22,"h":29.25,"l":29.1901,"n":199,"o":29.25,"t":"2026-09-30T19:00:00Z","v":8104,"vw":29.214783},{"c":29.21,"h":29.28,"l":29.21,"n":342,"o":29.22,"t":"2026-09-30T19:15:00Z","v":12387,"vw":29.245748},{"c":29.2,"h":29.25,"l":29.18,"n":375,"o":29.19,"t":"2026-09-30T19:30:00Z","v":14810,"vw":29.213897},{"c":29.23,"h":29.33,"l":29.16,"n":1087,"o":29.19,"t":"2026-09-30T19:45:00Z","v":51206,"vw":29.215781},{"c":29.2,"h":29.2,"l":29.2,"n":12,"o":29.2,"t":"2026-09-30T20:00:00Z","v":79178,"vw":29.2},{"c":29.165,"h":29.365,"l":29.15,"n":204,"o":29.2,"t":"2026-10-01T13:30:00Z","v":10228,"vw":29.228974},{"c":29.41,"h":29.41,"l":29.24,"n":104,"o":29.24,"t":"2026-10-01T13:45:00Z","v":4483,"vw":29.362808},{"c":29.69,"h":29.73,"l":29.455,"n":261,"o":29.46,"t":"2026-10-01T14:00:00Z","v":11454,"vw":29.632055},{"c":29.33,"h":29.69,"l":29.33,"n":177,"o":29.69,"t":"2026-10-01T14:15:00Z","v":4244,"vw":29.610413},{"c":29.27,"h":29.33,"l":29.27,"n":80,"o":29.29,"t":"2026-10-01T14:30:00Z","v":2859,"vw":29.284202},{"c":29.28,"h":29.29,"l":29.19,"n":164,"o":29.245,"t":"2026-10-01T14:45:00Z","v":4453,"vw":29.241422},{"c":29.42,"h":29.44,"l":29.28,"n":200,"o":29.28,"t":"2026-10-01T15:00:00Z","v":6048,"vw":29.376728},{"c":29.375,"h":29.585,"l":29.36,"n":427,"o":29.45,"t":"2026-10-01T15:15:00Z","v":24293,"vw":29.50758},{"c":29.34,"h":29.42,"l":29.31,"n":177,"o":29.35,"t":"2026-10-01T15:30:00Z","v":5946,"vw":29.382336},{"c":29.23,"h":29.32,"l":29.23,"n":112,"o":29.32,"t":"2026-10-01T15:45:00Z","v":4821,"vw":29.268668},{"c":29.1119,"h":29.245,"l":29.09,"n":221,"o":29.245,"t":"2026-10-01T16:00:00Z","v":8483,"vw":29.156},{"c":29.1501,"h":29.23,"l":29.12,"n":284,"o":29.12,"t":"2026-10-01T16:15:00Z","v":9583,"vw":29.174264},{"c":29.26,"h":29.26,"l":29.19,"n":171,"o":29.2,"t":"2026-10-01T16:30:00Z","v":4669,"vw":29.233997},{"c":29.22,"h":29.275,"l":29.16,"n":241,"o":29.27,"t":"2026-10-01T16:45:00Z","v":8308,"vw":29.218205},{"c":29.2,"h":29.24,"l":29.2,"n":155,"o":29.23,"t":"2026-10-01T17:00:00Z","v":4302,"vw":29.220918},{"c":29.32,"h":29.39,"l":29.19,"n":768,"o":29.19,"t":"2026-10-01T17:15:00Z","v":43689,"vw":29.313393},{"c":29.34,"h":29.36,"l":29.27,"n":278,"o":29.28,"t":"2026-10-01T17:30:00Z","v":12141,"vw":29.321767},{"c":29.3001,"h":29.38,"l":29.29,"n":292,"o":29.33,"t":"2026-10-01T17:45:00Z","v":11096,"vw":29.35014},{"c":29.325,"h":29.36,"l":29.3,"n":249,"o":29.32,"t":"2026-10-01T18:00:00Z","v":8553,"vw":29.325539},{"c":29.375,"h":29.375,"l":29.3,"n":210,"o":29.31,"t":"2026-10-01T18:15:00Z","v":8089,"vw":29.353737},{"c":29.32,"h":29.425,"l":29.315,"n":244,"o":29.4,"t":"2026-10-01T18:30:00Z","v":6946,"vw":29.369384},{"c":29.365,"h":29.365,"l":29.31,"n":216,"o":29.315,"t":"2026-10-01T18:45:00Z","v":5545,"vw":29.335553},{"c":29.45,"h":29.45,"l":29.36,"n":227,"o":29.36,"t":"2026-10-01T19:00:00Z","v":11046,"vw":29.404568},{"c":29.55,"h":29.55,"l":29.45,"n":264,"o":29.485,"t":"2026-10-01T19:15:00Z","v":10724,"vw":29.507367},{"c":29.595,"h":29.64,"l":29.54,"n":390,"o":29.57,"t":"2026-10-01T19:30:00Z","v":19027,"vw":29.586142},{"c":29.72,"h":29.82,"l":29.61,"n":1169,"o":29.61,"t":"2026-10-01T19:45:00Z","v":61971,"vw":29.688493},{"c":29.69,"h":29.69,"l":29.69,"n":19,"o":29.69,"t":"2026-10-01T20:00:00Z","v":73993,"vw":29.69},{"c":29.69,"h":29.69,"l":29.69,"n":1,"o":29.69,"t":"2026-10-01T20:30:00Z","v":100,"vw":29.69},{"c":29.98,"h":29.98,"l":29.75,"n":52,"o":29.98,"t":"2026-10-02T13:30:00Z","v":4111,"vw":29.972892},{"c":29.86,"h":30.005,"l":29.83,"n":127,"o":29.96,"t":"2026-10-02T13:45:00Z","v":3386,"vw":29.886559},{"c":29.915,"h":29.97,"l":29.88,"n":44,"o":29.92,"t":"2026-10-02T14:00:00Z","v":1859,"vw":29.919009},{"c":29.8,"h":29.88,"l":29.78,"n":133,"o":29.802,"t":"2026-10-02T14:15:00Z","v":5703,"vw":29.83292},{"c":29.94,"h":29.94,"l":29.8,"n":111,"o":29.8,"t":"2026-10-02T14:30:00Z","v":2669,"vw":29.864611},{"c":29.92,"h":30.075,"l":29.87,"n":331,"o":29.98,"t":"2026-10-02T14:45:00Z","v":13145,"vw":29.998431},{"c":29.94,"h":29.98,"l":29.84,"n":317,"o":29.91,"t":"2026-10-02T15:00:00Z","v":12740,"vw":29.919693},{"c":29.92,"h":29.97,"l":29.88,"n":165,"o":29.965,"t":"2026-10-02T15:15:00Z","v":5708,"vw":29.927988},{"c":29.69,"h":29.945,"l":29.69,"n":268,"o":29.905,"t":"2026-10-02T15:30:00Z","v":6894,"vw":29.871193},{"c":29.78,"h":29.8,"l":29.72,"n":154,"o":29.77,"t":"2026-10-02T15:45:00Z","v":4613,"vw":29.766437},{"c":29.72,"h":29.78,"l":29.72,"n":104,"o":29.75,"t":"2026-10-02T16:00:00Z","v":2531,"vw":29.751786},{"c":29.78,"h":29.83,"l":29.75,"n":151,"o":29.75,"t":"2026-10-02T16:15:00Z","v":3590,"vw":29.783766},{"c":29.81,"h":29.82,"l":29.79,"n":139,"o":29.79,"t":"2026-10-02T16:30:00Z","v":3174,"vw":29.804499},{"c":29.875,"h":29.875,"l":29.835,"n":45,"o":29.835,"t":"2026-10-02T16:45:00Z","v":812,"vw":29.867},{"c":30.005,"h":30.03,"l":29.89,"n":292,"o":29.91,"t":"2026-10-02T17:00:00Z","v":9223,"vw":29.935696},{"c":30.015,"h":30.04,"l":29.99,"n":268,"o":30.03,"t":"2026-10-02T17:15:00Z","v":10005,"vw":30.022161},{"c":30.02,"h":30.1,"l":30,"n":343,"o":30.02,"t":"2026-10-02T17:30:00Z","v":13441,"vw":30.058902},{"c":30.1,"h":30.1,"l":30.02,"n":218,"o":30.02,"t":"2026-10-02T17:45:00Z","v":8154,"vw":30.05887},{"c":30.1,"h":30.11,"l":30.07,"n":118,"o":30.1,"t":"2026-10-02T18:00:00Z","v":4861,"vw":30.093941},{"c":30.17,"h":30.18,"l":30.11,"n":256,"o":30.11,"t":"2026-10-02T18:15:00Z","v":7540,"vw":30.13381},{"c":30.305,"h":30.305,"l":30.195,"n":294,"o":30.195,"t":"2026-10-02T18:30:00Z","v":9419,"vw":30.247498},{"c":30.36,"h":30.3786,"l":30.29,"n":431,"o":30.345,"t":"2026-10-02T18:45:00Z","v":13491,"vw":30.32255},{"c":30.37,"h":30.37,"l":30.34,"n":160,"o":30.34,"t":"2026-10-02T19:00:00Z","v":4217,"vw":30.357506},{"c":30.325,"h":30.36,"l":30.28,"n":367,"o":30.36,"t":"2026-10-02T19:15:00Z","v":9654,"vw":30.321179},{"c":30.37,"h":30.385,"l":30.28,"n":506,"o":30.325,"t":"2026-10-02T19:30:00Z","v":17023,"vw":30.338215},{"c":30.33,"h":30.415,"l":30.285,"n":1593,"o":30.365,"t":"2026-10-02T19:45:00Z","v":71460,"vw":30.346117},{"c":30.32,"h":30.32,"l":30.32,"n":19,"o":30.32,"t":"2026-10-02T20:00:00Z","v":65094,"vw":30.32},{"c":30.035,"h":30.23,"l":29.93,"n":148,"o":30.22,"t":"2026-10-05T13:30:00Z","v":9674,"vw":30.111253},{"c":30.02,"h":30.12,"l":30.02,"n":47,"o":30.1,"t":"2026-10-05T13:45:00Z","v":1137,"vw":30.086428},{"c":29.91,"h":30.16,"l":29.91,"n":250,"o":30.01,"t":"2026-10-05T14:00:00Z","v":6983,"vw":30.033442},{"c":29.89,"h":29.98,"l":29.885,"n":159,"o":29.92,"t":"2026-10-05T14:15:00Z","v":4979,"vw":29.929648},{"c":29.92,"h":29.97,"l":29.85,"n":211,"o":29.88,"t":"2026-10-05T14:30:00Z","v":10157,"vw":29.900196},{"c":29.92,"h":29.95,"l":29.82,"n":254,"o":29.915,"t":"2026-10-05T14:45:00Z","v":7205,"vw":29.89067},{"c":30.14,"h":30.19,"l":29.955,"n":336,"o":29.96,"t":"2026-10-05T15:00:00Z","v":13619,"vw":30.046832},{"c":30.19,"h":30.19,"l":30.16,"n":184,"o":30.16,"t":"2026-10-05T15:15:00Z","v":3701,"vw":30.165485},{"c":30.21,"h":30.24,"l":30.13,"n":193,"o":30.22,"t":"2026-10-05T15:30:00Z","v":6155,"vw":30.205411},{"c":30.18,"h":30.2,"l":30.16,"n":195,"o":30.18,"t":"2026-10-05T15:45:00Z","v":5018,"vw":30.181875},{"c":30.265,"h":30.27,"l":30.16,"n":260,"o":30.16,"t":"2026-10-05T16:00:00Z","v":7537,"vw":30.211756},{"c":30.18,"h":30.3,"l":30.16,"n":285,"o":30.22,"t":"2026-10-05T16:15:00Z","v":16832,"vw":30.224216},{"c":30.27,"h":30.27,"l":30.15,"n":177,"o":30.15,"t":"2026-10-05T16:30:00Z","v":6925,"vw":30.216961},{"c":30.26,"h":30.28,"l":30.23,"n":129,"o":30.25,"t":"2026-10-05T16:45:00Z","v":3354,"vw":30.262644},{"c":30.19,"h":30.265,"l":30.19,"n":242,"o":30.265,"t":"2026-10-05T17:00:00Z","v":5802,"vw":30.221489},{"c":30.06,"h":30.17,"l":30.03,"n":349,"o":30.15,"t":"2026-10-05T17:15:00Z","v":10010,"vw":30.107699},{"c":30.05,"h":30.07,"l":30,"n":266,"o":30.04,"t":"2026-10-05T17:30:00Z","v":8912,"vw":30.034695},{"c":29.99,"h":30.05,"l":29.97,"n":213,"o":30.02,"t":"2026-10-05T17:45:00Z","v":6967,"vw":30.017352},{"c":29.885,"h":30.05,"l":29.87,"n":310,"o":30,"t":"2026-10-05T18:00:00Z","v":9725,"vw":29.982113},{"c":29.915,"h":29.94,"l":29.87,"n":212,"o":29.93,"t":"2026-10-05T18:15:00Z","v":6823,"vw":29.912509},{"c":29.88,"h":29.91,"l":29.87,"n":184,"o":29.91,"t":"2026-10-05T18:30:00Z","v":7290,"vw":29.891002},{"c":29.95,"h":29.9763,"l":29.86,"n":330,"o":29.875,"t":"2026-10-05T18:45:00Z","v":9799,"vw":29.910461},{"c":29.96,"h":29.98,"l":29.91,"n":224,"o":29.91,"t":"2026-10-05T19:00:00Z","v":7476,"vw":29.935094},{"c":29.9,"h":29.955,"l":29.85,"n":518,"o":29.94,"t":"2026-10-05T19:15:00Z","v":18141,"vw":29.89258},{"c":29.91,"h":29.95,"l":29.89,"n":313,"o":29.92,"t":"2026-10-05T19:30:00Z","v":12266,"vw":29.915021},{"c":29.87,"h":29.91,"l":29.73,"n":1762,"o":29.91,"t":"2026-10-05T19:45:00Z","v":67005,"vw":29.835916},{"c":29.84,"h":29.84,"l":29.84,"n":27,"o":29.84,"t":"2026-10-05T20:00:00Z","v":130394,"vw":29.84},{"c":29.82,"h":30.09,"l":29.82,"n":192,"o":29.84,"t":"2026-10-06T13:30:00Z","v":8050,"vw":29.902391},{"c":29.945,"h":29.945,"l":29.81,"n":128,"o":29.81,"t":"2026-10-06T13:45:00Z","v":3898,"vw":29.886509},{"c":29.975,"h":30.02,"l":29.8869,"n":93,"o":30.02,"t":"2026-10-06T14:00:00Z","v":3207,"vw":29.982677},{"c":29.99,"h":30.04,"l":29.91,"n":187,"o":29.975,"t":"2026-10-06T14:15:00Z","v":5907,"vw":29.988552},{"c":30.03,"h":30.095,"l":30.015,"n":122,"o":30.02,"t":"2026-10-06T14:30:00Z","v":3275,"vw":30.054118},{"c":30.05,"h":30.1,"l":30.01,"n":191,"o":30.03,"t":"2026-10-06T14:45:00Z","v":5865,"vw":30.05},{"c":30.03,"h":30.06,"l":30,"n":253,"o":30.06,"t":"2026-10-06T15:00:00Z","v":7490,"vw":30.025806},{"c":29.94,"h":30.02,"l":29.94,"n":189,"o":30.02,"t":"2026-10-06T15:15:00Z","v":5158,"vw":29.965133},{"c":30.03,"h":30.03,"l":29.93,"n":180,"o":29.93,"t":"2026-10-06T15:30:00Z","v":6579,"vw":29.977034},{"c":30.02,"h":30.02,"l":29.96,"n":149,"o":30.01,"t":"2026-10-06T15:45:00Z","v":7033,"vw":29.999873},{"c":30.06,"h":30.075,"l":30.01,"n":96,"o":30.01,"t":"2026-10-06T16:00:00Z","v":2680,"vw":30.051407},{"c":30.09,"h":30.1262,"l":30.05,"n":159,"o":30.085,"t":"2026-10-06T16:15:00Z","v":6231,"vw":30.090173},{"c":30.11,"h":30.13,"l":30.08,"n":141,"o":30.1,"t":"2026-10-06T16:30:00Z","v":8048,"vw":30.104501},{"c":30.1,"h":30.12,"l":30.07,"n":124,"o":30.1,"t":"2026-10-06T16:45:00Z","v":3520,"vw":30.094762},{"c":30.06,"h":30.1299,"l":30.06,"n":170,"o":30.09,"t":"2026-10-06T17:00:00Z","v":7504,"vw":30.100836},{"c":30.04,"h":30.05,"l":30.005,"n":133,"o":30.05,"t":"2026-10-06T17:15:00Z","v":2227,"vw":30.028995},{"c":30.07,"h":30.09,"l":29.99,"n":193,"o":30.01,"t":"2026-10-06T17:30:00Z","v":7412,"vw":30.029895},{"c":30.07,"h":30.1,"l":30.05,"n":104,"o":30.05,"t":"2026-10-06T17:45:00Z","v":3161,"vw":30.074018},{"c":30.02,"h":30.08,"l":30,"n":203,"o":30.06,"t":"2026-10-06T18:00:00Z","v":6338,"vw":30.033677},{"c":30.025,"h":30.045,"l":30.01,"n":136,"o":30.02,"t":"2026-10-06T18:15:00Z","v":7022,"vw":30.034806},{"c":30.1,"h":30.1,"l":30.04,"n":183,"o":30.04,"t":"2026-10-06T18:30:00Z","v":5818,"vw":30.074811},{"c":30.08,"h":30.1,"l":30.06,"n":203,"o":30.06,"t":"2026-10-06T18:45:00Z","v":6720,"vw":30.077388},{"c":30.05,"h":30.09,"l":30.03,"n":189,"o":30.09,"t":"2026-10-06T19:00:00Z","v":5289,"vw":30.057637},{"c":29.96,"h":30.05,"l":29.94,"n":414,"o":30.03,"t":"2026-10-06T19:15:00Z","v":15508,"vw":29.991553},{"c":29.98,"h":29.99,"l":29.92,"n":378,"o":29.9432,"t":"2026-10-06T19:30:00Z","v":12534,"vw":29.952696},{"c":29.96,"h":30.11,"l":29.95,"n":994,"o":29.98,"t":"2026-10-06T19:45:00Z","v":36854,"vw":30.030187},{"c":30.02,"h":30.02,"l":30.02,"n":33,"o":30.02,"t":"2026-10-06T20:00:00Z","v":61874,"vw":30.02},{"c":30.23,"h":30.29,"l":30.03,"n":60,"o":30.29,"t":"2026-10-07T13:30:00Z","v":3907,"vw":30.080585},{"c":30.17,"h":30.18,"l":30.14,"n":70,"o":30.17,"t":"2026-10-07T13:45:00Z","v":2154,"vw":30.151868},{"c":29.87,"h":30.17,"l":29.87,"n":143,"o":30.14,"t":"2026-10-07T14:00:00Z","v":4951,"vw":30.005252},{"c":29.72,"h":29.825,"l":29.66,"n":176,"o":29.81,"t":"2026-10-07T14:15:00Z","v":6463,"vw":29.744157},{"c":29.74,"h":29.78,"l":29.735,"n":109,"o":29.745,"t":"2026-10-07T14:30:00Z","v":2639,"vw":29.756623},{"c":29.68,"h":29.76,"l":29.68,"n":96,"o":29.76,"t":"2026-10-07T14:45:00Z","v":2881,"vw":29.719062},{"c":29.655,"h":29.73,"l":29.63,"n":214,"o":29.68,"t":"2026-10-07T15:00:00Z","v":7406,"vw":29.690353},{"c":29.68,"h":29.68,"l":29.62,"n":164,"o":29.63,"t":"2026-10-07T15:15:00Z","v":3546,"vw":29.646516},{"c":29.74,"h":29.7768,"l":29.6901,"n":100,"o":29.7768,"t":"2026-10-07T15:30:00Z","v":7307,"vw":29.723836},{"c":29.715,"h":29.74,"l":29.67,"n":169,"o":29.74,"t":"2026-10-07T15:45:00Z","v":3858,"vw":29.695172},{"c":29.79,"h":29.79,"l":29.7,"n":249,"o":29.715,"t":"2026-10-07T16:00:00Z","v":7608,"vw":29.729675},{"c":29.89,"h":29.91,"l":29.795,"n":88,"o":29.8,"t":"2026-10-07T16:15:00Z","v":4089,"vw":29.827241},{"c":29.855,"h":29.87,"l":29.82,"n":78,"o":29.87,"t":"2026-10-07T16:30:00Z","v":3416,"vw":29.850342},{"c":29.81,"h":29.83,"l":29.8,"n":190,"o":29.83,"t":"2026-10-07T16:45:00Z","v":10352,"vw":29.813738},{"c":29.87,"h":29.88,"l":29.79,"n":170,"o":29.8,"t":"2026-10-07T17:00:00Z","v":9644,"vw":29.84701},{"c":29.83,"h":29.89,"l":29.82,"n":150,"o":29.89,"t":"2026-10-07T17:15:00Z","v":4288,"vw":29.851398},{"c":29.725,"h":29.82,"l":29.7,"n":188,"o":29.82,"t":"2026-10-07T17:30:00Z","v":6897,"vw":29.757016},{"c":29.675,"h":29.75,"l":29.675,"n":209,"o":29.72,"t":"2026-10-07T17:45:00Z","v":10780,"vw":29.719544},{"c":29.495,"h":29.66,"l":29.46,"n":414,"o":29.66,"t":"2026-10-07T18:00:00Z","v":15154,"vw":29.59859},{"c":29.505,"h":29.5289,"l":29.465,"n":307,"o":29.51,"t":"2026-10-07T18:15:00Z","v":10955,"vw":29.494797},{"c":29.59,"h":29.61,"l":29.48,"n":298,"o":29.48,"t":"2026-10-07T18:30:00Z","v":8264,"vw":29.561762},{"c":29.56,"h":29.6,"l":29.51,"n":373,"o":29.57,"t":"2026-10-07T18:45:00Z","v":15680,"vw":29.543199},{"c":29.55,"h":29.56,"l":29.49,"n":273,"o":29.53,"t":"2026-10-07T19:00:00Z","v":17854,"vw":29.531792},{"c":29.55,"h":29.58,"l":29.55,"n":189,"o":29.55,"t":"2026-10-07T19:15:00Z","v":4881,"vw":29.560019},{"c":29.555,"h":29.57,"l":29.49,"n":345,"o":29.55,"t":"2026-10-07T19:30:00Z","v":13969,"vw":29.530341},{"c":29.62,"h":29.66,"l":29.55,"n":1035,"o":29.555,"t":"2026-10-07T19:45:00Z","v":43086,"vw":29.613503},{"c":29.6,"h":29.6,"l":29.6,"n":24,"o":29.6,"t":"2026-10-07T20:00:00Z","v":166324,"vw":29.6},{"c":30.09,"h":30.1,"l":29.5,"n":149,"o":29.79,"t":"2026-10-08T13:30:00Z","v":6813,"vw":29.924295},{"c":30.08,"h":30.1,"l":29.97,"n":118,"o":30.035,"t":"2026-10-08T13:45:00Z","v":3996,"vw":30.036088},{"c":30.11,"h":30.12,"l":30.025,"n":90,"o":30.08,"t":"2026-10-08T14:00:00Z","v":2772,"vw":30.071842},{"c":30.215,"h":30.215,"l":30.06,"n":111,"o":30.1,"t":"2026-10-08T14:15:00Z","v":3816,"vw":30.143487},{"c":30.259,"h":30.31,"l":30.215,"n":155,"o":30.26,"t":"2026-10-08T14:30:00Z","v":5451,"vw":30.257678},{"c":30.235,"h":30.29,"l":30.2,"n":172,"o":30.26,"t":"2026-10-08T14:45:00Z","v":6192,"vw":30.243032},{"c":30.065,"h":30.217,"l":30.065,"n":311,"o":30.18,"t":"2026-10-08T15:00:00Z","v":14385,"vw":30.133254},{"c":30.195,"h":30.195,"l":30.06,"n":181,"o":30.06,"t":"2026-10-08T15:15:00Z","v":6720,"vw":30.112454},{"c":30.29,"h":30.29,"l":30.195,"n":66,"o":30.195,"t":"2026-10-08T15:30:00Z","v":2199,"vw":30.213971},{"c":30.305,"h":30.31,"l":30.25,"n":135,"o":30.3,"t":"2026-10-08T15:45:00Z","v":5609,"vw":30.272268},{"c":30.215,"h":30.31,"l":30.205,"n":196,"o":30.3,"t":"2026-10-08T16:00:00Z","v":4685,"vw":30.264197},{"c":30.29,"h":30.36,"l":30.25,"n":207,"o":30.25,"t":"2026-10-08T16:15:00Z","v":5430,"vw":30.288631},{"c":30.29,"h":30.3,"l":30.24,"n":232,"o":30.28,"t":"2026-10-08T16:30:00Z","v":7516,"vw":30.273649},{"c":30.545,"h":30.56,"l":30.3,"n":132,"o":30.3,"t":"2026-10-08T16:45:00Z","v":3995,"vw":30.409236},{"c":30.5,"h":30.585,"l":30.47,"n":216,"o":30.555,"t":"2026-10-08T17:00:00Z","v":11261,"vw":30.506889},{"c":30.675,"h":30.74,"l":30.505,"n":409,"o":30.505,"t":"2026-10-08T17:15:00Z","v":28437,"vw":30.649748},{"c":30.675,"h":30.68,"l":30.575,"n":230,"o":30.68,"t":"2026-10-08T17:30:00Z","v":8252,"vw":30.639326},{"c":30.679,"h":30.68,"l":30.63,"n":195,"o":30.65,"t":"2026-10-08T17:45:00Z","v":10492,"vw":30.650325},{"c":30.66,"h":30.73,"l":30.63,"n":353,"o":30.67,"t":"2026-10-08T18:00:00Z","v":10072,"vw":30.676031},{"c":30.58,"h":30.68,"l":30.58,"n":252,"o":30.6676,"t":"2026-10-08T18:15:00Z","v":7081,"vw":30.616332},{"c":30.64,"h":30.685,"l":30.56,"n":207,"o":30.56,"t":"2026-10-08T18:30:00Z","v":7763,"vw":30.630091},{"c":30.66,"h":30.685,"l":30.64,"n":275,"o":30.66,"t":"2026-10-08T18:45:00Z","v":10683,"vw":30.663831},{"c":30.74,"h":30.75,"l":30.65,"n":318,"o":30.655,"t":"2026-10-08T19:00:00Z","v":8456,"vw":30.708795},{"c":30.67,"h":30.83,"l":30.65,"n":727,"o":30.735,"t":"2026-10-08T19:15:00Z","v":31346,"vw":30.750526},{"c":30.75,"h":30.82,"l":30.66,"n":1005,"o":30.67,"t":"2026-10-08T19:30:00Z","v":46829,"vw":30.721741},{"c":30.845,"h":30.92,"l":30.79,"n":1828,"o":30.8,"t":"2026-10-08T19:45:00Z","v":68956,"vw":30.850168},{"c":31,"h":31,"l":30.84,"n":32,"o":30.84,"t":"2026-10-08T20:00:00Z","v":212328,"vw":30.840078},{"c":30.62,"h":31,"l":30.62,"n":191,"o":30.82,"t":"2026-10-09T13:30:00Z","v":6468,"vw":30.86408},{"c":30.69,"h":30.69,"l":30.56,"n":184,"o":30.57,"t":"2026-10-09T13:45:00Z","v":18173,"vw":30.572036},{"c":30.6,"h":30.74,"l":30.6,"n":103,"o":30.74,"t":"2026-10-09T14:00:00Z","v":2357,"vw":30.666033},{"c":30.385,"h":30.625,"l":30.385,"n":173,"o":30.61,"t":"2026-10-09T14:15:00Z","v":4541,"vw":30.575694},{"c":30.38,"h":30.51,"l":30.32,"n":118,"o":30.39,"t":"2026-10-09T14:30:00Z","v":3611,"vw":30.431276},{"c":30.42,"h":30.42,"l":30.34,"n":143,"o":30.38,"t":"2026-10-09T14:45:00Z","v":5386,"vw":30.390661},{"c":30.33,"h":30.38,"l":30.31,"n":123,"o":30.38,"t":"2026-10-09T15:00:00Z","v":4461,"vw":30.344256},{"c":30.37,"h":30.41,"l":30.34,"n":127,"o":30.39,"t":"2026-10-09T15:15:00Z","v":4021,"vw":30.357267},{"c":30.27,"h":30.35,"l":30.27,"n":169,"o":30.35,"t":"2026-10-09T15:30:00Z","v":2956,"vw":30.308806},{"c":30.29,"h":30.3,"l":30.27,"n":62,"o":30.27,"t":"2026-10-09T15:45:00Z","v":2760,"vw":30.279376},{"c":30.2985,"h":30.355,"l":30.2985,"n":180,"o":30.3217,"t":"2026-10-09T16:00:00Z","v":7353,"vw":30.340325},{"c":30.18,"h":30.29,"l":30.18,"n":101,"o":30.27,"t":"2026-10-09T16:15:00Z","v":4552,"vw":30.227432},{"c":30.25,"h":30.25,"l":30.18,"n":116,"o":30.18,"t":"2026-10-09T16:30:00Z","v":3952,"vw":30.232668},{"c":30.32,"h":30.35,"l":30.265,"n":153,"o":30.265,"t":"2026-10-09T16:45:00Z","v":7857,"vw":30.280434},{"c":30.32,"h":30.34,"l":30.32,"n":127,"o":30.32,"t":"2026-10-09T17:00:00Z","v":6323,"vw":30.322989},{"c":30.285,"h":30.35,"l":30.25,"n":230,"o":30.315,"t":"2026-10-09T17:15:00Z","v":9663,"vw":30.316862},{"c":30.37,"h":30.37,"l":30.31,"n":189,"o":30.31,"t":"2026-10-09T17:30:00Z","v":8951,"vw":30.319804},{"c":30.48,"h":30.48,"l":30.37,"n":227,"o":30.37,"t":"2026-10-09T17:45:00Z","v":6406,"vw":30.409368},{"c":30.5146,"h":30.5146,"l":30.3901,"n":159,"o":30.475,"t":"2026-10-09T18:00:00Z","v":5281,"vw":30.462849},{"c":30.59,"h":30.59,"l":30.515,"n":128,"o":30.515,"t":"2026-10-09T18:15:00Z","v":2886,"vw":30.537484},{"c":30.67,"h":30.7,"l":30.6,"n":283,"o":30.6,"t":"2026-10-09T18:30:00Z","v":7024,"vw":30.651837},{"c":30.7078,"h":30.73,"l":30.64,"n":246,"o":30.68,"t":"2026-10-09T18:45:00Z","v":9701,"vw":30.701117},{"c":30.71,"h":30.765,"l":30.69,"n":245,"o":30.73,"t":"2026-10-09T19:00:00Z","v":8043,"vw":30.722772},{"c":30.735,"h":30.735,"l":30.665,"n":334,"o":30.705,"t":"2026-10-09T19:15:00Z","v":10550,"vw":30.697611},{"c":30.725,"h":30.77,"l":30.72,"n":342,"o":30.74,"t":"2026-10-09T19:30:00Z","v":8501,"vw":30.748225},{"c":30.52,"h":30.73,"l":30.5,"n":1346,"o":30.73,"t":"2026-10-09T19:45:00Z","v":57408,"vw":30.570677},{"c":30.52,"h":30.52,"l":30.52,"n":27,"o":30.52,"t":"2026-10-09T20:00:00Z","v":67057,"vw":30.52},{"c":30.59,"h":30.635,"l":30.48,"n":102,"o":30.56,"t":"2026-10-12T13:30:00Z","v":3693,"vw":30.525975},{"c":30.64,"h":30.64,"l":30.54,"n":117,"o":30.62,"t":"2026-10-12T13:45:00Z","v":3872,"vw":30.611366},{"c":30.77,"h":30.8,"l":30.64,"n":136,"o":30.64,"t":"2026-10-12T14:00:00Z","v":5805,"vw":30.735402},{"c":30.92,"h":30.92,"l":30.73,"n":296,"o":30.74,"t":"2026-10-12T14:15:00Z","v":13675,"vw":30.78668},{"c":30.99,"h":31,"l":30.9,"n":159,"o":30.9,"t":"2026-10-12T14:30:00Z","v":8491,"vw":30.950217},{"c":31.07,"h":31.14,"l":31.05,"n":123,"o":31.05,"t":"2026-10-12T14:45:00Z","v":3488,"vw":31.084338},{"c":31.2,"h":31.2,"l":31.1,"n":108,"o":31.1,"t":"2026-10-12T15:00:00Z","v":2962,"vw":31.139675},{"c":31.335,"h":31.34,"l":31.21,"n":240,"o":31.21,"t":"2026-10-12T15:15:00Z","v":8602,"vw":31.278715},{"c":31.46,"h":31.46,"l":31.38,"n":140,"o":31.38,"t":"2026-10-12T15:30:00Z","v":3647,"vw":31.421595},{"c":31.49,"h":31.49,"l":31.42,"n":186,"o":31.465,"t":"2026-10-12T15:45:00Z","v":8010,"vw":31.453288},{"c":31.63,"h":31.63,"l":31.52,"n":178,"o":31.52,"t":"2026-10-12T16:00:00Z","v":5514,"vw":31.579922},{"c":31.5,"h":31.61,"l":31.395,"n":509,"o":31.61,"t":"2026-10-12T16:15:00Z","v":37551,"vw":31.509715},{"c":31.62,"h":31.62,"l":31.5,"n":733,"o":31.51,"t":"2026-10-12T16:30:00Z","v":24039,"vw":31.531094},{"c":31.635,"h":31.65,"l":31.605,"n":235,"o":31.605,"t":"2026-10-12T16:45:00Z","v":7265,"vw":31.634123},{"c":31.615,"h":31.635,"l":31.53,"n":200,"o":31.635,"t":"2026-10-12T17:00:00Z","v":8476,"vw":31.599791},{"c":31.56,"h":31.64,"l":31.54,"n":177,"o":31.615,"t":"2026-10-12T17:15:00Z","v":6581,"vw":31.577322},{"c":31.585,"h":31.63,"l":31.585,"n":208,"o":31.6,"t":"2026-10-12T17:30:00Z","v":6558,"vw":31.605851},{"c":31.66,"h":31.66,"l":31.6,"n":148,"o":31.6,"t":"2026-10-12T17:45:00Z","v":4426,"vw":31.634328},{"c":31.77,"h":31.77,"l":31.66,"n":323,"o":31.66,"t":"2026-10-12T18:00:00Z","v":17572,"vw":31.712022},{"c":31.92,"h":31.99,"l":31.765,"n":464,"o":31.765,"t":"2026-10-12T18:15:00Z","v":16781,"vw":31.91859},{"c":32.245,"h":32.27,"l":31.915,"n":958,"o":31.915,"t":"2026-10-12T18:30:00Z","v":70560,"vw":32.095674},{"c":32.275,"h":32.29,"l":32.22,"n":492,"o":32.245,"t":"2026-10-12T18:45:00Z","v":20904,"vw":32.261746},{"c":32.26,"h":32.345,"l":32.24,"n":371,"o":32.26,"t":"2026-10-12T19:00:00Z","v":19893,"vw":32.282322},{"c":32.32,"h":32.4,"l":32.255,"n":573,"o":32.255,"t":"2026-10-12T19:15:00Z","v":31943,"vw":32.347993},{"c":32.185,"h":32.38,"l":32.11,"n":624,"o":32.34,"t":"2026-10-12T19:30:00Z","v":37876,"vw":32.214197},{"c":32.16,"h":32.265,"l":32,"n":2333,"o":32.2,"t":"2026-10-12T19:45:00Z","v":186467,"vw":32.153592},{"c":32.12,"h":32.15,"l":32.12,"n":25,"o":32.15,"t":"2026-10-12T20:00:00Z","v":92475,"vw":32.149966},{"c":32.15,"h":32.15,"l":32.15,"n":2,"o":32.15,"t":"2026-10-12T20:30:00Z","v":789,"vw":32.15},{"c":32.3,"h":32.715,"l":32.3,"n":206,"o":32.47,"t":"2026-10-13T13:30:00Z","v":17556,"vw":32.432605},{"c":32.565,"h":32.66,"l":32.25,"n":334,"o":32.45,"t":"2026-10-13T13:45:00Z","v":30276,"vw":32.345903},{"c":32.69,"h":32.72,"l":32.4551,"n":205,"o":32.58,"t":"2026-10-13T14:00:00Z","v":8932,"vw":32.625735},{"c":32.8575,"h":32.9,"l":32.65,"n":221,"o":32.65,"t":"2026-10-13T14:15:00Z","v":11292,"vw":32.823439},{"c":33.07,"h":33.07,"l":32.855,"n":173,"o":32.9,"t":"2026-10-13T14:30:00Z","v":6705,"vw":32.988252},{"c":33.03,"h":33.2,"l":32.93,"n":336,"o":33.06,"t":"2026-10-13T14:45:00Z","v":19779,"vw":33.0691},{"c":33.07,"h":33.16,"l":32.96,"n":446,"o":32.98,"t":"2026-10-13T15:00:00Z","v":34045,"vw":33.029483},{"c":33.05,"h":33.09,"l":32.985,"n":668,"o":33.045,"t":"2026-10-13T15:15:00Z","v":40764,"vw":33.020669},{"c":32.98,"h":33.135,"l":32.98,"n":272,"o":33.055,"t":"2026-10-13T15:30:00Z","v":11688,"vw":33.060917},{"c":32.9,"h":33.02,"l":32.9,"n":131,"o":33.0055,"t":"2026-10-13T15:45:00Z","v":5321,"vw":32.972557},{"c":32.89,"h":32.895,"l":32.835,"n":160,"o":32.8925,"t":"2026-10-13T16:00:00Z","v":5226,"vw":32.878583},{"c":32.84,"h":32.86,"l":32.8,"n":167,"o":32.86,"t":"2026-10-13T16:15:00Z","v":4667,"vw":32.824457},{"c":32.54,"h":32.82,"l":32.48,"n":260,"o":32.8,"t":"2026-10-13T16:30:00Z","v":11451,"vw":32.728371},{"c":32.58,"h":32.62,"l":32.49,"n":130,"o":32.49,"t":"2026-10-13T16:45:00Z","v":4947,"vw":32.578078},{"c":32.71,"h":32.71,"l":32.54,"n":222,"o":32.57,"t":"2026-10-13T17:00:00Z","v":8681,"vw":32.627526},{"c":32.65,"h":32.68,"l":32.595,"n":239,"o":32.65,"t":"2026-10-13T17:15:00Z","v":7600,"vw":32.648455},{"c":32.71,"h":32.8,"l":32.65,"n":340,"o":32.65,"t":"2026-10-13T17:30:00Z","v":10261,"vw":32.732934},{"c":32.75,"h":32.78,"l":32.72,"n":407,"o":32.73,"t":"2026-10-13T17:45:00Z","v":16564,"vw":32.749152},{"c":32.84,"h":32.92,"l":32.755,"n":292,"o":32.755,"t":"2026-10-13T18:00:00Z","v":9897,"vw":32.847876},{"c":32.84,"h":32.86,"l":32.76,"n":316,"o":32.84,"t":"2026-10-13T18:15:00Z","v":8821,"vw":32.823661},{"c":32.81,"h":32.85,"l":32.76,"n":225,"o":32.84,"t":"2026-10-13T18:30:00Z","v":6595,"vw":32.817064},{"c":32.8,"h":32.85,"l":32.8,"n":321,"o":32.815,"t":"2026-10-13T18:45:00Z","v":10086,"vw":32.832953},{"c":33.01,"h":33.05,"l":32.805,"n":652,"o":32.81,"t":"2026-10-13T19:00:00Z","v":31129,"vw":32.940548},{"c":32.86,"h":33.11,"l":32.85,"n":406,"o":33.07,"t":"2026-10-13T19:15:00Z","v":19350,"vw":32.956378},{"c":32.77,"h":32.88,"l":32.73,"n":512,"o":32.86,"t":"2026-10-13T19:30:00Z","v":20502,"vw":32.81008},{"c":32.97,"h":33.04,"l":32.71,"n":1721,"o":32.75,"t":"2026-10-13T19:45:00Z","v":122879,"vw":32.929818},{"c":32.99,"h":32.99,"l":32.99,"n":30,"o":32.99,"t":"2026-10-13T20:00:00Z","v":105820,"vw":32.99},{"c":32.99,"h":32.99,"l":32.99,"n":1,"o":32.99,"t":"2026-10-13T20:30:00Z","v":541,"vw":32.99},{"c":32.945,"h":33.44,"l":32.945,"n":193,"o":33.11,"t":"2026-10-14T13:30:00Z","v":12217,"vw":33.247426},{"c":32.94,"h":33.03,"l":32.855,"n":74,"o":32.935,"t":"2026-10-14T13:45:00Z","v":4521,"vw":32.943351},{"c":32.94,"h":32.99,"l":32.9,"n":88,"o":32.985,"t":"2026-10-14T14:00:00Z","v":3013,"vw":32.942798},{"c":33.04,"h":33.05,"l":32.93,"n":132,"o":32.97,"t":"2026-10-14T14:15:00Z","v":4412,"vw":32.986766},{"c":32.98,"h":33.05,"l":32.96,"n":111,"o":33.05,"t":"2026-10-14T14:30:00Z","v":3599,"vw":32.982105},{"c":33.04,"h":33.04,"l":32.905,"n":109,"o":32.94,"t":"2026-10-14T14:45:00Z","v":3617,"vw":32.973531},{"c":33.26,"h":33.26,"l":33.03,"n":218,"o":33.03,"t":"2026-10-14T15:00:00Z","v":7160,"vw":33.170866},{"c":33.26,"h":33.36,"l":33.26,"n":270,"o":33.28,"t":"2026-10-14T15:15:00Z","v":8038,"vw":33.315595},{"c":33.315,"h":33.33,"l":33.21,"n":114,"o":33.21,"t":"2026-10-14T15:30:00Z","v":3292,"vw":33.254776},{"c":33.18,"h":33.26,"l":33.18,"n":87,"o":33.26,"t":"2026-10-14T15:45:00Z","v":2066,"vw":33.212552},{"c":33.25,"h":33.26,"l":33.16,"n":180,"o":33.195,"t":"2026-10-14T16:00:00Z","v":5126,"vw":33.225516},{"c":33.43,"h":33.46,"l":33.23,"n":308,"o":33.27,"t":"2026-10-14T16:15:00Z","v":21478,"vw":33.360857},{"c":33.41,"h":33.53,"l":33.41,"n":209,"o":33.49,"t":"2026-10-14T16:30:00Z","v":5995,"vw":33.483338},{"c":33.485,"h":33.52,"l":33.43,"n":80,"o":33.43,"t":"2026-10-14T16:45:00Z","v":2469,"vw":33.4665},{"c":33.4,"h":33.49,"l":33.4,"n":185,"o":33.485,"t":"2026-10-14T17:00:00Z","v":6543,"vw":33.46561},{"c":33.44,"h":33.45,"l":33.39,"n":116,"o":33.4,"t":"2026-10-14T17:15:00Z","v":3638,"vw":33.430964},{"c":33.45,"h":33.46,"l":33.41,"n":136,"o":33.42,"t":"2026-10-14T17:30:00Z","v":3700,"vw":33.440241},{"c":33.45,"h":33.455,"l":33.42,"n":183,"o":33.455,"t":"2026-10-14T17:45:00Z","v":5641,"vw":33.436823},{"c":33.475,"h":33.48,"l":33.435,"n":230,"o":33.46,"t":"2026-10-14T18:00:00Z","v":6642,"vw":33.457478},{"c":33.54,"h":33.54,"l":33.475,"n":154,"o":33.475,"t":"2026-10-14T18:15:00Z","v":5214,"vw":33.495524},{"c":33.58,"h":33.58,"l":33.46,"n":181,"o":33.51,"t":"2026-10-14T18:30:00Z","v":5179,"vw":33.521823},{"c":33.34,"h":33.59,"l":33.34,"n":365,"o":33.58,"t":"2026-10-14T18:45:00Z","v":18768,"vw":33.514854},{"c":33.405,"h":33.455,"l":33.355,"n":261,"o":33.365,"t":"2026-10-14T19:00:00Z","v":9948,"vw":33.406844},{"c":33.39,"h":33.46,"l":33.355,"n":363,"o":33.405,"t":"2026-10-14T19:15:00Z","v":13023,"vw":33.406078},{"c":33.255,"h":33.48,"l":33.255,"n":375,"o":33.46,"t":"2026-10-14T19:30:00Z","v":12285,"vw":33.403},{"c":33.52,"h":33.57,"l":33.24,"n":1256,"o":33.24,"t":"2026-10-14T19:45:00Z","v":53939,"vw":33.450221},{"c":33.54,"h":33.54,"l":33.54,"n":22,"o":33.54,"t":"2026-10-14T20:00:00Z","v":106350,"vw":33.54},{"c":34.5,"h":34.77,"l":33.995,"n":421,"o":34.06,"t":"2026-10-15T13:30:00Z","v":26576,"vw":34.425017},{"c":34.69,"h":34.78,"l":34.515,"n":115,"o":34.78,"t":"2026-10-15T13:45:00Z","v":12401,"vw":34.612523},{"c":34.605,"h":34.68,"l":34.53,"n":203,"o":34.66,"t":"2026-10-15T14:00:00Z","v":7402,"vw":34.608579},{"c":34.5,"h":34.69,"l":34.27,"n":712,"o":34.65,"t":"2026-10-15T14:15:00Z","v":57566,"vw":34.510703},{"c":34.3,"h":34.505,"l":34.21,"n":148,"o":34.47,"t":"2026-10-15T14:30:00Z","v":4109,"vw":34.433672},{"c":34.31,"h":34.41,"l":34.3,"n":155,"o":34.3,"t":"2026-10-15T14:45:00Z","v":5703,"vw":34.337222},{"c":34.29,"h":34.37,"l":34.29,"n":137,"o":34.35,"t":"2026-10-15T15:00:00Z","v":5205,"vw":34.346015},{"c":34.21,"h":34.21,"l":34.13,"n":94,"o":34.17,"t":"2026-10-15T15:15:00Z","v":1506,"vw":34.179128},{"c":34.3,"h":34.3,"l":34.165,"n":147,"o":34.23,"t":"2026-10-15T15:30:00Z","v":5848,"vw":34.251242},{"c":34.09,"h":34.24,"l":34.09,"n":78,"o":34.24,"t":"2026-10-15T15:45:00Z","v":1707,"vw":34.168},{"c":34.195,"h":34.2,"l":34.06,"n":221,"o":34.09,"t":"2026-10-15T16:00:00Z","v":10741,"vw":34.131225},{"c":34.28,"h":34.29,"l":34.17,"n":226,"o":34.195,"t":"2026-10-15T16:15:00Z","v":5757,"vw":34.221896},{"c":34.22,"h":34.3,"l":34.215,"n":102,"o":34.3,"t":"2026-10-15T16:30:00Z","v":2569,"vw":34.25018},{"c":34.17,"h":34.2,"l":34.155,"n":128,"o":34.2,"t":"2026-10-15T16:45:00Z","v":2489,"vw":34.182408},{"c":34.16,"h":34.18,"l":34.065,"n":276,"o":34.165,"t":"2026-10-15T17:00:00Z","v":9104,"vw":34.133985},{"c":34.15,"h":34.15,"l":34.14,"n":87,"o":34.14,"t":"2026-10-15T17:15:00Z","v":1811,"vw":34.141776},{"c":34.11,"h":34.16,"l":34.1,"n":114,"o":34.13,"t":"2026-10-15T17:30:00Z","v":3371,"vw":34.1207},{"c":34.21,"h":34.23,"l":34.115,"n":279,"o":34.115,"t":"2026-10-15T17:45:00Z","v":5748,"vw":34.167729},{"c":34.35,"h":34.35,"l":34.22,"n":214,"o":34.22,"t":"2026-10-15T18:00:00Z","v":6025,"vw":34.259279},{"c":34.3,"h":34.41,"l":34.3,"n":327,"o":34.345,"t":"2026-10-15T18:15:00Z","v":6590,"vw":34.347046},{"c":34.245,"h":34.32,"l":34.245,"n":156,"o":34.28,"t":"2026-10-15T18:30:00Z","v":2962,"vw":34.262787},{"c":34.285,"h":34.29,"l":34.23,"n":335,"o":34.25,"t":"2026-10-15T18:45:00Z","v":10899,"vw":34.255275},{"c":34.29,"h":34.295,"l":34.25,"n":150,"o":34.285,"t":"2026-10-15T19:00:00Z","v":5178,"vw":34.277986},{"c":34.18,"h":34.275,"l":34.18,"n":367,"o":34.275,"t":"2026-10-15T19:15:00Z","v":9272,"vw":34.214015},{"c":34.43,"h":34.43,"l":34.17,"n":419,"o":34.17,"t":"2026-10-15T19:30:00Z","v":13431,"vw":34.255782},{"c":34.29,"h":34.395,"l":34.22,"n":1426,"o":34.395,"t":"2026-10-15T19:45:00Z","v":53864,"vw":34.281952},{"c":34.31,"h":34.31,"l":34.31,"n":19,"o":34.31,"t":"2026-10-15T20:00:00Z","v":83752,"vw":34.31},{"c":34.585,"h":34.84,"l":34.585,"n":201,"o":34.67,"t":"2026-10-16T13:30:00Z","v":12024,"vw":34.673887},{"c":34.68,"h":34.78,"l":34.515,"n":112,"o":34.64,"t":"2026-10-16T13:45:00Z","v":3160,"vw":34.694508},{"c":34.68,"h":34.82,"l":34.68,"n":164,"o":34.72,"t":"2026-10-16T14:00:00Z","v":3918,"vw":34.751554},{"c":34.555,"h":34.71,"l":34.555,"n":177,"o":34.63,"t":"2026-10-16T14:15:00Z","v":9885,"vw":34.634024},{"c":34.38,"h":34.56,"l":34.38,"n":153,"o":34.56,"t":"2026-10-16T14:30:00Z","v":5987,"vw":34.502735},{"c":34.4251,"h":34.47,"l":34.32,"n":97,"o":34.41,"t":"2026-10-16T14:45:00Z","v":4562,"vw":34.407863},{"c":34.88,"h":34.88,"l":34.46,"n":282,"o":34.46,"t":"2026-10-16T15:00:00Z","v":9026,"vw":34.649189},{"c":34.81,"h":34.87,"l":34.745,"n":206,"o":34.86,"t":"2026-10-16T15:15:00Z","v":7640,"vw":34.826212},{"c":34.87,"h":34.99,"l":34.8,"n":217,"o":34.8,"t":"2026-10-16T15:30:00Z","v":13547,"vw":34.895971},{"c":35.33,"h":35.47,"l":34.8401,"n":730,"o":34.8401,"t":"2026-10-16T15:45:00Z","v":30406,"vw":35.21287},{"c":35.185,"h":35.42,"l":35.04,"n":407,"o":35.39,"t":"2026-10-16T16:00:00Z","v":23056,"vw":35.285416},{"c":35.02,"h":35.12,"l":34.9583,"n":200,"o":35.09,"t":"2026-10-16T16:15:00Z","v":12847,"vw":35.058349},{"c":34.96,"h":35.055,"l":34.9431,"n":128,"o":35.055,"t":"2026-10-16T16:30:00Z","v":5027,"vw":34.991223},{"c":35.06,"h":35.07,"l":34.94,"n":305,"o":35.02,"t":"2026-10-16T16:45:00Z","v":10844,"vw":35.00405},{"c":35.04,"h":35.1,"l":35,"n":101,"o":35.1,"t":"2026-10-16T17:00:00Z","v":2868,"vw":35.030558},{"c":34.95,"h":35.02,"l":34.9201,"n":180,"o":35.005,"t":"2026-10-16T17:15:00Z","v":11352,"vw":34.983041},{"c":34.875,"h":35.04,"l":34.875,"n":252,"o":34.93,"t":"2026-10-16T17:30:00Z","v":10940,"vw":34.987497},{"c":34.877,"h":34.94,"l":34.855,"n":159,"o":34.88,"t":"2026-10-16T17:45:00Z","v":3951,"vw":34.912173},{"c":34.885,"h":34.89,"l":34.83,"n":281,"o":34.86,"t":"2026-10-16T18:00:00Z","v":7039,"vw":34.860946},{"c":34.845,"h":34.885,"l":34.84,"n":136,"o":34.86,"t":"2026-10-16T18:15:00Z","v":4239,"vw":34.86333},{"c":34.765,"h":34.9,"l":34.73,"n":546,"o":34.845,"t":"2026-10-16T18:30:00Z","v":32736,"vw":34.778401},{"c":34.72,"h":34.85,"l":34.6801,"n":456,"o":34.77,"t":"2026-10-16T18:45:00Z","v":24796,"vw":34.756046},{"c":34.6074,"h":34.75,"l":34.6074,"n":238,"o":34.72,"t":"2026-10-16T19:00:00Z","v":7933,"vw":34.705182},{"c":34.61,"h":34.69,"l":34.61,"n":341,"o":34.61,"t":"2026-10-16T19:15:00Z","v":10826,"vw":34.658506},{"c":34.98,"h":34.98,"l":34.53,"n":1302,"o":34.63,"t":"2026-10-16T19:30:00Z","v":50976,"vw":34.6454},{"c":34.97,"h":35.04,"l":34.88,"n":1060,"o":35.01,"t":"2026-10-16T19:45:00Z","v":43375,"vw":34.947692},{"c":34.96,"h":34.96,"l":34.96,"n":24,"o":34.96,"t":"2026-10-16T20:00:00Z","v":101200,"vw":34.96},{"c":34.7,"h":34.7,"l":34.7,"n":2,"o":34.7,"t":"2026-10-19T13:00:00Z","v":354,"vw":34.7},{"c":34.685,"h":34.685,"l":34.51,"n":36,"o":34.51,"t":"2026-10-19T13:30:00Z","v":3218,"vw":34.520006},{"c":34.655,"h":34.66,"l":34.59,"n":18,"o":34.59,"t":"2026-10-19T13:45:00Z","v":902,"vw":34.639016},{"c":34.77,"h":34.85,"l":34.74,"n":114,"o":34.85,"t":"2026-10-19T14:00:00Z","v":4916,"vw":34.784158},{"c":34.82,"h":34.82,"l":34.68,"n":89,"o":34.78,"t":"2026-10-19T14:15:00Z","v":2589,"vw":34.767219},{"c":34.74,"h":34.9,"l":34.74,"n":27,"o":34.9,"t":"2026-10-19T14:30:00Z","v":1751,"vw":34.85621},{"c":34.725,"h":34.755,"l":34.67,"n":122,"o":34.755,"t":"2026-10-19T14:45:00Z","v":3044,"vw":34.730322},{"c":34.65,"h":34.68,"l":34.61,"n":127,"o":34.62,"t":"2026-10-19T15:00:00Z","v":2109,"vw":34.64643},{"c":34.64,"h":34.68,"l":34.62,"n":155,"o":34.65,"t":"2026-10-19T15:15:00Z","v":6824,"vw":34.657921},{"c":34.69,"h":34.69,"l":34.66,"n":51,"o":34.685,"t":"2026-10-19T15:30:00Z","v":3018,"vw":34.678939},{"c":34.68,"h":34.68,"l":34.65,"n":101,"o":34.65,"t":"2026-10-19T15:45:00Z","v":1531,"vw":34.668},{"c":34.6691,"h":34.69,"l":34.61,"n":162,"o":34.69,"t":"2026-10-19T16:00:00Z","v":4439,"vw":34.660213},{"c":34.69,"h":34.69,"l":34.65,"n":84,"o":34.66,"t":"2026-10-19T16:15:00Z","v":2267,"vw":34.673846},{"c":34.69,"h":34.72,"l":34.665,"n":144,"o":34.665,"t":"2026-10-19T16:30:00Z","v":3749,"vw":34.700961},{"c":34.6925,"h":34.73,"l":34.69,"n":100,"o":34.73,"t":"2026-10-19T16:45:00Z","v":3472,"vw":34.708533},{"c":34.6625,"h":34.69,"l":34.66,"n":49,"o":34.69,"t":"2026-10-19T17:00:00Z","v":1224,"vw":34.669842},{"c":34.71,"h":34.72,"l":34.645,"n":141,"o":34.645,"t":"2026-10-19T17:15:00Z","v":4129,"vw":34.681993},{"c":34.71,"h":34.72,"l":34.64,"n":345,"o":34.69,"t":"2026-10-19T17:30:00Z","v":10491,"vw":34.665773},{"c":34.83,"h":34.83,"l":34.73,"n":151,"o":34.73,"t":"2026-10-19T17:45:00Z","v":3271,"vw":34.77524},{"c":34.82,"h":34.83,"l":34.79,"n":107,"o":34.82,"t":"2026-10-19T18:00:00Z","v":2850,"vw":34.800303},{"c":34.835,"h":34.835,"l":34.7749,"n":120,"o":34.78,"t":"2026-10-19T18:15:00Z","v":3251,"vw":34.7952},{"c":34.77,"h":34.845,"l":34.77,"n":144,"o":34.845,"t":"2026-10-19T18:30:00Z","v":2724,"vw":34.794675},{"c":34.71,"h":34.745,"l":34.71,"n":105,"o":34.74,"t":"2026-10-19T18:45:00Z","v":2307,"vw":34.728175},{"c":34.63,"h":34.67,"l":34.63,"n":142,"o":34.65,"t":"2026-10-19T19:00:00Z","v":2829,"vw":34.652917},{"c":34.575,"h":34.66,"l":34.575,"n":212,"o":34.65,"t":"2026-10-19T19:15:00Z","v":5826,"vw":34.620512},{"c":34.615,"h":34.615,"l":34.53,"n":349,"o":34.56,"t":"2026-10-19T19:30:00Z","v":9826,"vw":34.570489},{"c":34.69,"h":34.79,"l":34.62,"n":1350,"o":34.64,"t":"2026-10-19T19:45:00Z","v":47965,"vw":34.714125},{"c":34.71,"h":34.71,"l":34.71,"n":32,"o":34.71,"t":"2026-10-19T20:00:00Z","v":72677,"vw":34.71},{"c":35.15,"h":35.18,"l":34.89,"n":56,"o":35.15,"t":"2026-10-20T13:30:00Z","v":4791,"vw":35.107708},{"c":35.15,"h":35.26,"l":35.15,"n":84,"o":35.24,"t":"2026-10-20T13:45:00Z","v":2248,"vw":35.219167},{"c":34.89,"h":35.12,"l":34.89,"n":83,"o":35.12,"t":"2026-10-20T14:00:00Z","v":1859,"vw":34.985625},{"c":34.975,"h":35.03,"l":34.91,"n":129,"o":34.92,"t":"2026-10-20T14:15:00Z","v":3370,"vw":34.960503},{"c":34.975,"h":35.16,"l":34.975,"n":87,"o":35.065,"t":"2026-10-20T14:30:00Z","v":1849,"vw":35.0465},{"c":35.105,"h":35.16,"l":34.95,"n":102,"o":34.95,"t":"2026-10-20T14:45:00Z","v":4842,"vw":35.09061},{"c":35.14,"h":35.15,"l":35.09,"n":125,"o":35.15,"t":"2026-10-20T15:00:00Z","v":2984,"vw":35.126117},{"c":35.09,"h":35.19,"l":35.09,"n":163,"o":35.15,"t":"2026-10-20T15:15:00Z","v":4687,"vw":35.173637},{"c":35.16,"h":35.16,"l":35.06,"n":98,"o":35.07,"t":"2026-10-20T15:30:00Z","v":2726,"vw":35.111622},{"c":35.075,"h":35.16,"l":35.075,"n":111,"o":35.15,"t":"2026-10-20T15:45:00Z","v":2734,"vw":35.132648},{"c":35.1,"h":35.11,"l":35.06,"n":74,"o":35.08,"t":"2026-10-20T16:00:00Z","v":2142,"vw":35.088502},{"c":35.05,"h":35.09,"l":35.0344,"n":66,"o":35.0344,"t":"2026-10-20T16:15:00Z","v":2425,"vw":35.04954},{"c":35.07,"h":35.08,"l":35.0355,"n":98,"o":35.05,"t":"2026-10-20T16:30:00Z","v":2219,"vw":35.059625},{"c":35.06,"h":35.1,"l":35.03,"n":240,"o":35.07,"t":"2026-10-20T16:45:00Z","v":13277,"vw":35.083599},{"c":34.93,"h":35.08,"l":34.9,"n":264,"o":35.045,"t":"2026-10-20T17:00:00Z","v":14556,"vw":34.931835},{"c":35.075,"h":35.105,"l":34.98,"n":52,"o":34.98,"t":"2026-10-20T17:15:00Z","v":1658,"vw":35.061681},{"c":34.98,"h":35.11,"l":34.98,"n":188,"o":35.075,"t":"2026-10-20T17:30:00Z","v":7403,"vw":35.035505},{"c":35,"h":35.04,"l":35,"n":112,"o":35.03,"t":"2026-10-20T17:45:00Z","v":3443,"vw":35.018742},{"c":34.92,"h":35.015,"l":34.865,"n":245,"o":35.015,"t":"2026-10-20T18:00:00Z","v":9649,"vw":34.917497},{"c":35.005,"h":35.03,"l":34.98,"n":116,"o":34.98,"t":"2026-10-20T18:15:00Z","v":2425,"vw":35.002504},{"c":35.03,"h":35.08,"l":35.02,"n":136,"o":35.05,"t":"2026-10-20T18:30:00Z","v":3913,"vw":35.048469},{"c":35.01,"h":35.05,"l":34.99,"n":160,"o":35.05,"t":"2026-10-20T18:45:00Z","v":3945,"vw":35.018061},{"c":34.95,"h":35.03,"l":34.95,"n":262,"o":35.0179,"t":"2026-10-20T19:00:00Z","v":5344,"vw":34.973545},{"c":34.97,"h":35.01,"l":34.9,"n":301,"o":34.94,"t":"2026-10-20T19:15:00Z","v":6989,"vw":34.942841},{"c":35.04,"h":35.04,"l":34.985,"n":328,"o":34.99,"t":"2026-10-20T19:30:00Z","v":7778,"vw":35.009724},{"c":35.14,"h":35.16,"l":35.01,"n":1171,"o":35.04,"t":"2026-10-20T19:45:00Z","v":47449,"vw":35.11251},{"c":35.13,"h":35.13,"l":35.13,"n":45,"o":35.13,"t":"2026-10-20T20:00:00Z","v":81061,"vw":35.13},{"c":35.13,"h":35.13,"l":35.13,"n":1,"o":35.13,"t":"2026-10-20T20:30:00Z","v":179,"vw":35.13},{"c":34.99,"h":34.99,"l":34.97,"n":2,"o":34.97,"t":"2026-10-21T13:00:00Z","v":350,"vw":34.98},{"c":35.05,"h":35.05,"l":34.73,"n":44,"o":34.73,"t":"2026-10-21T13:30:00Z","v":3975,"vw":34.762349},{"c":34.85,"h":34.91,"l":34.715,"n":16,"o":34.91,"t":"2026-10-21T13:45:00Z","v":551,"vw":34.856875},{"c":34.615,"h":34.71,"l":34.51,"n":69,"o":34.6,"t":"2026-10-21T14:00:00Z","v":1364,"vw":34.592584},{"c":34.525,"h":34.635,"l":34.51,"n":93,"o":34.615,"t":"2026-10-21T14:15:00Z","v":3649,"vw":34.548499},{"c":34.72,"h":34.74,"l":34.535,"n":195,"o":34.545,"t":"2026-10-21T14:30:00Z","v":5525,"vw":34.638108},{"c":34.785,"h":34.785,"l":34.685,"n":115,"o":34.685,"t":"2026-10-21T14:45:00Z","v":1711,"vw":34.744242},{"c":34.7,"h":34.8,"l":34.7,"n":206,"o":34.78,"t":"2026-10-21T15:00:00Z","v":4679,"vw":34.758667},{"c":34.77,"h":34.78,"l":34.73,"n":149,"o":34.73,"t":"2026-10-21T15:15:00Z","v":2290,"vw":34.752437},{"c":34.7,"h":34.74,"l":34.7,"n":94,"o":34.74,"t":"2026-10-21T15:30:00Z","v":2765,"vw":34.731723},{"c":34.69,"h":34.72,"l":34.671,"n":57,"o":34.72,"t":"2026-10-21T15:45:00Z","v":1482,"vw":34.705117},{"c":34.605,"h":34.6601,"l":34.555,"n":147,"o":34.6601,"t":"2026-10-21T16:00:00Z","v":3381,"vw":34.590225},{"c":34.6,"h":34.61,"l":34.59,"n":70,"o":34.595,"t":"2026-10-21T16:15:00Z","v":1809,"vw":34.600061},{"c":34.54,"h":34.57,"l":34.48,"n":319,"o":34.56,"t":"2026-10-21T16:30:00Z","v":11381,"vw":34.528156},{"c":34.56,"h":34.58,"l":34.54,"n":75,"o":34.54,"t":"2026-10-21T16:45:00Z","v":2014,"vw":34.567618},{"c":34.56,"h":34.56,"l":34.51,"n":107,"o":34.51,"t":"2026-10-21T17:00:00Z","v":1777,"vw":34.54},{"c":34.605,"h":34.605,"l":34.57,"n":201,"o":34.57,"t":"2026-10-21T17:15:00Z","v":3442,"vw":34.585313},{"c":34.625,"h":34.64,"l":34.57,"n":155,"o":34.59,"t":"2026-10-21T17:30:00Z","v":3335,"vw":34.611364},{"c":34.67,"h":34.67,"l":34.625,"n":65,"o":34.625,"t":"2026-10-21T17:45:00Z","v":1684,"vw":34.648249},{"c":34.64,"h":34.6644,"l":34.64,"n":126,"o":34.66,"t":"2026-10-21T18:00:00Z","v":1948,"vw":34.647513},{"c":34.65,"h":34.65,"l":34.625,"n":122,"o":34.64,"t":"2026-10-21T18:15:00Z","v":1873,"vw":34.639879},{"c":34.605,"h":34.67,"l":34.605,"n":195,"o":34.645,"t":"2026-10-21T18:30:00Z","v":3663,"vw":34.647681},{"c":34.605,"h":34.64,"l":34.6,"n":308,"o":34.615,"t":"2026-10-21T18:45:00Z","v":6148,"vw":34.618429},{"c":34.67,"h":34.67,"l":34.55,"n":345,"o":34.605,"t":"2026-10-21T19:00:00Z","v":9215,"vw":34.600995},{"c":34.67,"h":34.7,"l":34.63,"n":210,"o":34.665,"t":"2026-10-21T19:15:00Z","v":5284,"vw":34.669566},{"c":34.76,"h":34.79,"l":34.675,"n":244,"o":34.68,"t":"2026-10-21T19:30:00Z","v":5812,"vw":34.737148},{"c":34.85,"h":34.85,"l":34.76,"n":1270,"o":34.78,"t":"2026-10-21T19:45:00Z","v":49084,"vw":34.796545},{"c":34.67,"h":34.83,"l":34.67,"n":32,"o":34.83,"t":"2026-10-21T20:00:00Z","v":82915,"vw":34.829792},{"c":34.83,"h":34.83,"l":34.83,"n":1,"o":34.83,"t":"2026-10-21T20:30:00Z","v":100,"vw":34.83},{"c":35.13,"h":35.13,"l":35.13,"n":2,"o":35.13,"t":"2026-10-22T13:00:00Z","v":125,"vw":35.13},{"c":35.34,"h":35.34,"l":35.34,"n":3,"o":35.34,"t":"2026-10-22T13:15:00Z","v":132,"vw":35.34},{"c":35.38,"h":35.49,"l":35.31,"n":114,"o":35.45,"t":"2026-10-22T13:30:00Z","v":7088,"vw":35.404662},{"c":35.58,"h":35.75,"l":35.49,"n":209,"o":35.49,"t":"2026-10-22T13:45:00Z","v":8596,"vw":35.601888},{"c":35.8,"h":35.8,"l":35.635,"n":83,"o":35.64,"t":"2026-10-22T14:00:00Z","v":1978,"vw":35.696801},{"c":35.965,"h":35.965,"l":35.84,"n":89,"o":35.9,"t":"2026-10-22T14:15:00Z","v":2919,"vw":35.891389},{"c":35.955,"h":36.03,"l":35.9,"n":119,"o":36.01,"t":"2026-10-22T14:30:00Z","v":3914,"vw":35.975748},{"c":36.24,"h":36.24,"l":36.07,"n":237,"o":36.07,"t":"2026-10-22T14:45:00Z","v":6452,"vw":36.165672},{"c":36.34,"h":36.37,"l":36.19,"n":221,"o":36.24,"t":"2026-10-22T15:00:00Z","v":6359,"vw":36.292835},{"c":36.44,"h":36.47,"l":36.25,"n":241,"o":36.34,"t":"2026-10-22T15:15:00Z","v":6433,"vw":36.34969},{"c":36.51,"h":36.55,"l":36.465,"n":126,"o":36.47,"t":"2026-10-22T15:30:00Z","v":4646,"vw":36.50197},{"c":36.4825,"h":36.535,"l":36.46,"n":259,"o":36.53,"t":"2026-10-22T15:45:00Z","v":10539,"vw":36.483004},{"c":36.54,"h":36.54,"l":36.45,"n":256,"o":36.475,"t":"2026-10-22T16:00:00Z","v":8457,"vw":36.487919},{"c":36.69,"h":36.69,"l":36.57,"n":328,"o":36.57,"t":"2026-10-22T16:15:00Z","v":10758,"vw":36.628305},{"c":36.895,"h":36.935,"l":36.685,"n":542,"o":36.685,"t":"2026-10-22T16:30:00Z","v":22514,"vw":36.84297},{"c":37.035,"h":37.035,"l":36.895,"n":184,"o":36.92,"t":"2026-10-22T16:45:00Z","v":5900,"vw":36.982631},{"c":36.9,"h":37.0786,"l":36.9,"n":241,"o":37.04,"t":"2026-10-22T17:00:00Z","v":6188,"vw":36.974725},{"c":36.855,"h":36.86,"l":36.77,"n":278,"o":36.825,"t":"2026-10-22T17:15:00Z","v":5568,"vw":36.821079},{"c":36.93,"h":37.01,"l":36.792,"n":307,"o":36.85,"t":"2026-10-22T17:30:00Z","v":13266,"vw":36.896407},{"c":36.86,"h":36.92,"l":36.77,"n":203,"o":36.91,"t":"2026-10-22T17:45:00Z","v":4751,"vw":36.866592},{"c":36.96,"h":36.96,"l":36.8,"n":377,"o":36.85,"t":"2026-10-22T18:00:00Z","v":12413,"vw":36.830331},{"c":37.05,"h":37.05,"l":36.995,"n":247,"o":36.995,"t":"2026-10-22T18:15:00Z","v":6569,"vw":37.018465},{"c":36.955,"h":37.025,"l":36.94,"n":424,"o":37.025,"t":"2026-10-22T18:30:00Z","v":10436,"vw":36.992584},{"c":37.04,"h":37.04,"l":36.95,"n":538,"o":36.955,"t":"2026-10-22T18:45:00Z","v":11707,"vw":36.978983},{"c":37.13,"h":37.16,"l":37.03,"n":393,"o":37.05,"t":"2026-10-22T19:00:00Z","v":13408,"vw":37.090105},{"c":37.1,"h":37.2,"l":37.095,"n":401,"o":37.13,"t":"2026-10-22T19:15:00Z","v":9127,"vw":37.160987},{"c":37.08,"h":37.13,"l":37.055,"n":361,"o":37.13,"t":"2026-10-22T19:30:00Z","v":11573,"vw":37.086581},{"c":37.04,"h":37.1,"l":37.015,"n":1110,"o":37.07,"t":"2026-10-22T19:45:00Z","v":31336,"vw":37.076093},{"c":37.07,"h":37.07,"l":37.07,"n":40,"o":37.07,"t":"2026-10-22T20:00:00Z","v":68619,"vw":37.07}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.39728519425253617,"strike":41.11425971262681,"iv":0.3758727306590406,"gamma":0.07838565813091464,"theta":-0.019168891695739237,"vega":0.02915042509392738,"rho":0.005322708538720716,"breakevenPct":11.981507706715256},{"delta":0.25,"premium":0.5440791966654035,"strike":39.651383099658965,"iv":0.31224653277756725,"gamma":0.08990018946570671,"theta":-0.01746714664645699,"vega":0.030637059492231906,"rho":0.006647667089893924,"breakevenPct":8.431244392566402},{"delta":0.3,"premium":0.7738063660477452,"strike":39.177718832891244,"iv":0.31720106100795753,"gamma":0.08949283819628648,"theta":-0.01810185676392573,"vega":0.03095915119363395,"rho":0.00794205393653526,"breakevenPct":7.77319988923386},{"delta":0.35,"premium":1.003533535430087,"strike":38.70405456612353,"iv":0.32215558923834786,"gamma":0.08908548692686624,"theta":-0.018736566881394467,"vega":0.031281242895036,"rho":0.009236440783176595,"breakevenPct":7.115155385901317},{"delta":0.4,"premium":1.2332607048124289,"strike":38.23039029935582,"iv":0.32711011746873814,"gamma":0.088678135657446,"theta":-0.019371276998863207,"vega":0.03160333459643804,"rho":0.010530827629817933,"breakevenPct":6.457110882568774},{"delta":0.45,"premium":1.4629878741947706,"strike":37.756726032588105,"iv":0.33206464569912847,"gamma":0.08827078438802577,"theta":-0.020005987116331943,"vega":0.03192542629784009,"rho":0.011825214476459268,"breakevenPct":5.799066379236232},{"delta":0.5,"premium":1.6927150435771123,"strike":37.283061765820385,"iv":0.33701917392951874,"gamma":0.08786343311860553,"theta":-0.020640697233800683,"vega":0.03224751799924214,"rho":0.013119601323100607,"breakevenPct":5.1410218759036885},{"delta":0.55,"premium":1.9224422129594543,"strike":36.80939749905267,"iv":0.3419737021599091,"gamma":0.0874560818491853,"theta":-0.02127540735126942,"vega":0.03256960970064418,"rho":0.014413988169741944,"breakevenPct":4.4829773725711455},{"delta":0.6,"premium":2.152169382341796,"strike":36.33573323228496,"iv":0.34692823039029935,"gamma":0.08704873057976506,"theta":-0.02191011746873816,"vega":0.032891701402046225,"rho":0.01570837501638328,"breakevenPct":3.824932869238604},{"delta":0.65,"premium":2.3818965517241377,"strike":35.86206896551724,"iv":0.35188275862068963,"gamma":0.08664137931034484,"theta":-0.022544827586206895,"vega":0.033213793103448276,"rho":0.017002761863024615,"breakevenPct":3.1668883659060603},{"delta":0.7,"premium":2.6116237211064792,"strike":35.388404698749525,"iv":0.35683728685107996,"gamma":0.0862340280409246,"theta":-0.02317953770367563,"vega":0.03353588480485032,"rho":0.01829714870966595,"breakevenPct":2.508843862573519}],"put":[{"delta":0.1,"premium":1.075,"strike":22.367166760152212,"iv":1.7419918459982313,"gamma":0.009659801726413085,"theta":-0.054410594459274736,"vega":0.018336959495140054,"rho":-0.0038472559979488654,"breakevenPct":42.56226932788721},{"delta":0.15,"premium":1.0434553503959207,"strike":25.65446496040793,"iv":1.4049368575928525,"gamma":0.02566530139101994,"theta":-0.04740049470520856,"vega":0.0229044028915377,"rho":-0.005352397548657865,"breakevenPct":33.60936172103586},{"delta":0.2,"premium":1.0113841937741221,"strike":28.861580622587773,"iv":1.0788089037174742,"gamma":0.041806241201925935,"theta":-0.04039963859497913,"vega":0.027432747815512408,"rho":-0.006857490916037603,"breakevenPct":24.871334154805368},{"delta":0.25,"premium":0.9793130371523238,"strike":32.06869628476762,"iv":0.752680949842096,"gamma":0.05794718101283192,"theta":-0.0333987824847497,"vega":0.031961092739487114,"rho":-0.008362584283417341,"breakevenPct":16.133306588574875},{"delta":0.3,"premium":0.9815273812613545,"strike":35.05580067479886,"iv":0.454893511549442,"gamma":0.07268214378406436,"theta":-0.027008928107967817,"vega":0.036113392161951724,"rho":-0.009890273083855608,"breakevenPct":8.081269777346911},{"delta":0.35,"premium":1.3481248377887356,"strike":35.70464573059953,"iv":0.45830643654295355,"gamma":0.07247451336620815,"theta":-0.027112743316895924,"vega":0.03626911497534389,"rho":-0.011658104044939178,"breakevenPct":7.319878897192355},{"delta":0.4,"premium":1.7147222943161173,"strike":36.35349078640021,"iv":0.4617193615364651,"gamma":0.07226688294835193,"theta":-0.027216558525824032,"vega":0.03642483778873605,"rho":-0.013425935006022752,"breakevenPct":6.5584880170377975},{"delta":0.45,"premium":2.081319750843498,"strike":37.002335842200885,"iv":0.4651322865299766,"gamma":0.07205925253049572,"theta":-0.02732037373475214,"vega":0.03658056060212821,"rho":-0.01519376596710632,"breakevenPct":5.797097136883242},{"delta":0.5,"premium":2.4479172073708795,"strike":37.651180898001556,"iv":0.46854521152348816,"gamma":0.0718516221126395,"theta":-0.027424188943680247,"vega":0.03673628341552038,"rho":-0.01696159692818989,"breakevenPct":5.035706256728686},{"delta":0.55,"premium":2.814514663898261,"strike":38.30002595380223,"iv":0.47195813651699975,"gamma":0.07164399169478329,"theta":-0.027528004152608355,"vega":0.03689200622891253,"rho":-0.01872942788927346,"breakevenPct":4.274315376574128},{"delta":0.6,"premium":3.1811121204256425,"strike":38.948871009602904,"iv":0.4753710615105113,"gamma":0.07143636127692707,"theta":-0.027631819361536462,"vega":0.037047729042304696,"rho":-0.020497258850357032,"breakevenPct":3.512924496419573},{"delta":0.65,"premium":3.5477095769530234,"strike":39.59771606540358,"iv":0.4787839865040228,"gamma":0.07122873085907085,"theta":-0.02773563457046457,"vega":0.03720345185569686,"rho":-0.022265089811440604,"breakevenPct":2.7515336162650152},{"delta":0.7,"premium":4.354113924050631,"strike":40.63291139240506,"iv":0.5016468354430379,"gamma":0.06683417721518989,"theta":-0.027458227848101265,"vega":0.035907594936708864,"rho":-0.02436935303114551,"breakevenPct":2.1343472663759617},{"delta":0.75,"premium":5.878097934710193,"strike":42.298467688207865,"iv":0.5562437708194538,"gamma":0.05560832778147901,"theta":-0.026558827448367753,"vega":0.032243371085942704,"rho":-0.02702253204123261,"breakevenPct":1.752441992183253},{"delta":0.8,"premium":7.402081945369756,"strike":43.964023984010666,"iv":0.6108407061958695,"gamma":0.04438247834776814,"theta":-0.02565942704863424,"vega":0.028579147235176544,"rho":-0.029675711051319706,"breakevenPct":1.3705367179905443}]},"raw":{"call":[{"delta":0.2,"premium":0.39728519425253617,"strike":41.11425971262681,"iv":0.3758727306590406,"gamma":0.07838565813091464,"theta":-0.019168891695739237,"vega":0.02915042509392738,"rho":0.005322708538720716,"breakevenPct":11.981507706715256},{"delta":0.25,"premium":0.5440791966654035,"strike":39.651383099658965,"iv":0.31224653277756725,"gamma":0.08990018946570671,"theta":-0.01746714664645699,"vega":0.030637059492231906,"rho":0.006647667089893924,"breakevenPct":8.431244392566402},{"delta":0.3,"premium":0.7738063660477452,"strike":39.177718832891244,"iv":0.31720106100795753,"gamma":0.08949283819628648,"theta":-0.01810185676392573,"vega":0.03095915119363395,"rho":0.00794205393653526,"breakevenPct":7.77319988923386},{"delta":0.35,"premium":1.003533535430087,"strike":38.70405456612353,"iv":0.32215558923834786,"gamma":0.08908548692686624,"theta":-0.018736566881394467,"vega":0.031281242895036,"rho":0.009236440783176595,"breakevenPct":7.115155385901317},{"delta":0.4,"premium":1.2332607048124289,"strike":38.23039029935582,"iv":0.32711011746873814,"gamma":0.088678135657446,"theta":-0.019371276998863207,"vega":0.03160333459643804,"rho":0.010530827629817933,"breakevenPct":6.457110882568774},{"delta":0.45,"premium":1.4629878741947706,"strike":37.756726032588105,"iv":0.33206464569912847,"gamma":0.08827078438802577,"theta":-0.020005987116331943,"vega":0.03192542629784009,"rho":0.011825214476459268,"breakevenPct":5.799066379236232},{"delta":0.5,"premium":1.6927150435771123,"strike":37.283061765820385,"iv":0.33701917392951874,"gamma":0.08786343311860553,"theta":-0.020640697233800683,"vega":0.03224751799924214,"rho":0.013119601323100607,"breakevenPct":5.1410218759036885},{"delta":0.55,"premium":1.9224422129594543,"strike":36.80939749905267,"iv":0.3419737021599091,"gamma":0.0874560818491853,"theta":-0.02127540735126942,"vega":0.03256960970064418,"rho":0.014413988169741944,"breakevenPct":4.4829773725711455},{"delta":0.6,"premium":2.152169382341796,"strike":36.33573323228496,"iv":0.34692823039029935,"gamma":0.08704873057976506,"theta":-0.02191011746873816,"vega":0.032891701402046225,"rho":0.01570837501638328,"breakevenPct":3.824932869238604},{"delta":0.65,"premium":2.3818965517241377,"strike":35.86206896551724,"iv":0.35188275862068963,"gamma":0.08664137931034484,"theta":-0.022544827586206895,"vega":0.033213793103448276,"rho":0.017002761863024615,"breakevenPct":3.1668883659060603},{"delta":0.7,"premium":2.6116237211064792,"strike":35.388404698749525,"iv":0.35683728685107996,"gamma":0.0862340280409246,"theta":-0.02317953770367563,"vega":0.03353588480485032,"rho":0.01829714870966595,"breakevenPct":2.508843862573519}],"put":[{"delta":0.1,"premium":1.075,"strike":22.367166760152212,"iv":1.7419918459982313,"gamma":0.009659801726413085,"theta":-0.054410594459274736,"vega":0.018336959495140054,"rho":-0.0038472559979488654,"breakevenPct":42.56226932788721},{"delta":0.15,"premium":1.0434553503959207,"strike":25.65446496040793,"iv":1.4049368575928525,"gamma":0.02566530139101994,"theta":-0.04740049470520856,"vega":0.0229044028915377,"rho":-0.005352397548657865,"breakevenPct":33.60936172103586},{"delta":0.2,"premium":1.0113841937741221,"strike":28.861580622587773,"iv":1.0788089037174742,"gamma":0.041806241201925935,"theta":-0.04039963859497913,"vega":0.027432747815512408,"rho":-0.006857490916037603,"breakevenPct":24.871334154805368},{"delta":0.25,"premium":0.9793130371523238,"strike":32.06869628476762,"iv":0.752680949842096,"gamma":0.05794718101283192,"theta":-0.0333987824847497,"vega":0.031961092739487114,"rho":-0.008362584283417341,"breakevenPct":16.133306588574875},{"delta":0.3,"premium":0.9815273812613545,"strike":35.05580067479886,"iv":0.454893511549442,"gamma":0.07268214378406436,"theta":-0.027008928107967817,"vega":0.036113392161951724,"rho":-0.009890273083855608,"breakevenPct":8.081269777346911},{"delta":0.35,"premium":1.3481248377887356,"strike":35.70464573059953,"iv":0.45830643654295355,"gamma":0.07247451336620815,"theta":-0.027112743316895924,"vega":0.03626911497534389,"rho":-0.011658104044939178,"breakevenPct":7.319878897192355},{"delta":0.4,"premium":1.7147222943161173,"strike":36.35349078640021,"iv":0.4617193615364651,"gamma":0.07226688294835193,"theta":-0.027216558525824032,"vega":0.03642483778873605,"rho":-0.013425935006022752,"breakevenPct":6.5584880170377975},{"delta":0.45,"premium":2.081319750843498,"strike":37.002335842200885,"iv":0.4651322865299766,"gamma":0.07205925253049572,"theta":-0.02732037373475214,"vega":0.03658056060212821,"rho":-0.01519376596710632,"breakevenPct":5.797097136883242},{"delta":0.5,"premium":2.4479172073708795,"strike":37.651180898001556,"iv":0.46854521152348816,"gamma":0.0718516221126395,"theta":-0.027424188943680247,"vega":0.03673628341552038,"rho":-0.01696159692818989,"breakevenPct":5.035706256728686},{"delta":0.55,"premium":2.814514663898261,"strike":38.30002595380223,"iv":0.47195813651699975,"gamma":0.07164399169478329,"theta":-0.027528004152608355,"vega":0.03689200622891253,"rho":-0.01872942788927346,"breakevenPct":4.274315376574128},{"delta":0.6,"premium":3.1811121204256425,"strike":38.948871009602904,"iv":0.4753710615105113,"gamma":0.07143636127692707,"theta":-0.027631819361536462,"vega":0.037047729042304696,"rho":-0.020497258850357032,"breakevenPct":3.512924496419573},{"delta":0.65,"premium":3.5477095769530234,"strike":39.59771606540358,"iv":0.4787839865040228,"gamma":0.07122873085907085,"theta":-0.02773563457046457,"vega":0.03720345185569686,"rho":-0.022265089811440604,"breakevenPct":2.7515336162650152},{"delta":0.7,"premium":4.354113924050631,"strike":40.63291139240506,"iv":0.5016468354430379,"gamma":0.06683417721518989,"theta":-0.027458227848101265,"vega":0.035907594936708864,"rho":-0.02436935303114551,"breakevenPct":2.1343472663759617},{"delta":0.75,"premium":5.878097934710193,"strike":42.298467688207865,"iv":0.5562437708194538,"gamma":0.05560832778147901,"theta":-0.026558827448367753,"vega":0.032243371085942704,"rho":-0.02702253204123261,"breakevenPct":1.752441992183253},{"delta":0.8,"premium":7.402081945369756,"strike":43.964023984010666,"iv":0.6108407061958695,"gamma":0.04438247834776814,"theta":-0.02565942704863424,"vega":0.028579147235176544,"rho":-0.029675711051319706,"breakevenPct":1.3705367179905443}]}},"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"}}