{"symbol":"PRKS","url":"https://intraalpha.com/companies/PRKS","capturedAt":"2026-10-22T22:33:06.980Z","state":"ready","quote":{"symbol":"PRKS","last_price":31.08,"prev_close":30.51,"regular_close":31.08,"change":0.57,"change_pct":1.8682,"regular_change":0.57,"regular_change_pct":1.8682,"extended_change":0,"extended_change_pct":0,"bid":28.77,"ask":36,"bid_size":100,"ask_size":100,"volume":1032972,"vwap":30.964912,"open":30.02,"high":31.255,"low":30.02,"close":31.08,"trade_count":12939,"last_trade_at":"2026-10-22T22:30:00.002331015Z","last_quote_at":"2026-10-22T20:00:05.337467225Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:32:21.654850984-04:00","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":"PRKS","fetched_at":"2026-10-22T22:33:06.275113+00:00","name":"United Parks & Resorts Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"LEISURE","country":"USA","description":"United Parks & Resorts Inc., is a theme park and entertainment company in the United States. The company is headquartered in Orlando, Florida.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1383363000,"ebitda":512820000,"pe_ratio":12.66,"peg_ratio":null,"book_value":-13.61,"dividend_per_share":null,"dividend_yield":null,"eps":2.41,"revenue_ttm":1647012000,"gross_profit_ttm":757840000,"profit_margin":0.0811,"operating_margin_ttm":0.242,"return_on_assets_ttm":0.0784,"return_on_equity_ttm":0,"quarterly_earnings_growth":-0.076,"quarterly_revenue_growth":-0.014,"analyst_target_price":45.8,"analyst_number":0,"beta":1.253,"fifty_two_week_high":52.03,"fifty_two_week_low":28.77,"fifty_day_ma":37.23,"two_hundred_day_ma":38.3,"shares_outstanding":45341300,"forward_pe":10.71,"price_to_sales":0.84,"price_to_book":181.66,"ev_to_revenue":2.353,"ev_to_ebitda":7.86},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:33:06.275113+00:00"},"optionObservedAt":"2026-10-22T19:55:07.089Z","bars":[{"c":33.01,"h":33.01,"l":32.55,"n":10,"o":32.55,"t":"2026-10-15T13:30:00Z","v":3518,"vw":32.668391},{"c":32.48,"h":32.48,"l":32.48,"n":5,"o":32.48,"t":"2026-10-15T13:35:00Z","v":202,"vw":32.48},{"c":32.46,"h":32.735,"l":32.46,"n":11,"o":32.735,"t":"2026-10-15T13:40:00Z","v":586,"vw":32.649861},{"c":32.26,"h":32.26,"l":32.26,"n":11,"o":32.26,"t":"2026-10-15T13:45:00Z","v":268,"vw":32.26},{"c":32.47,"h":32.57,"l":32.39,"n":70,"o":32.56,"t":"2026-10-15T13:50:00Z","v":2466,"vw":32.540303},{"c":33.015,"h":33.115,"l":32.525,"n":143,"o":32.525,"t":"2026-10-15T13:55:00Z","v":5692,"vw":32.899313},{"c":33,"h":33.11,"l":32.88,"n":129,"o":32.93,"t":"2026-10-15T14:00:00Z","v":3315,"vw":32.999643},{"c":33.045,"h":33.3,"l":32.99,"n":107,"o":33.08,"t":"2026-10-15T14:05:00Z","v":3835,"vw":33.08356},{"c":33.17,"h":33.21,"l":33.025,"n":149,"o":33.025,"t":"2026-10-15T14:10:00Z","v":4290,"vw":33.150588},{"c":33.16,"h":33.2,"l":33.045,"n":154,"o":33.13,"t":"2026-10-15T14:15:00Z","v":4161,"vw":33.14043},{"c":33.05,"h":33.175,"l":33.05,"n":30,"o":33.175,"t":"2026-10-15T14:20:00Z","v":914,"vw":33.152236},{"c":33.125,"h":33.19,"l":33.07,"n":64,"o":33.125,"t":"2026-10-15T14:25:00Z","v":2496,"vw":33.139667},{"c":33.23,"h":33.23,"l":33.125,"n":75,"o":33.125,"t":"2026-10-15T14:30:00Z","v":1855,"vw":33.191832},{"c":33.13,"h":33.29,"l":33.08,"n":175,"o":33.29,"t":"2026-10-15T14:35:00Z","v":6780,"vw":33.196415},{"c":33.12,"h":33.135,"l":33.03,"n":70,"o":33.135,"t":"2026-10-15T14:40:00Z","v":2849,"vw":33.094418},{"c":32.89,"h":33.13,"l":32.86,"n":76,"o":33.13,"t":"2026-10-15T14:45:00Z","v":1691,"vw":32.948483},{"c":33.14,"h":33.26,"l":32.98,"n":327,"o":32.99,"t":"2026-10-15T14:50:00Z","v":22453,"vw":33.084172},{"c":32.995,"h":33.26,"l":32.975,"n":194,"o":33.23,"t":"2026-10-15T14:55:00Z","v":12074,"vw":33.201866},{"c":33.01,"h":33.08,"l":33.01,"n":54,"o":33.06,"t":"2026-10-15T15:00:00Z","v":1963,"vw":33.048094},{"c":32.995,"h":33.06,"l":32.99,"n":55,"o":33.02,"t":"2026-10-15T15:05:00Z","v":2018,"vw":33.013889},{"c":33.05,"h":33.16,"l":33.05,"n":183,"o":33.1,"t":"2026-10-15T15:10:00Z","v":4812,"vw":33.103837},{"c":33,"h":33,"l":32.99,"n":17,"o":32.99,"t":"2026-10-15T15:15:00Z","v":313,"vw":32.995},{"c":32.94,"h":33.04,"l":32.89,"n":228,"o":33.04,"t":"2026-10-15T15:20:00Z","v":9320,"vw":32.985031},{"c":32.77,"h":32.945,"l":32.77,"n":133,"o":32.92,"t":"2026-10-15T15:25:00Z","v":7323,"vw":32.931135},{"c":32.71,"h":32.86,"l":32.69,"n":89,"o":32.81,"t":"2026-10-15T15:30:00Z","v":2922,"vw":32.791055},{"c":32.62,"h":32.77,"l":32.62,"n":116,"o":32.73,"t":"2026-10-15T15:35:00Z","v":2814,"vw":32.688892},{"c":32.59,"h":32.64,"l":32.59,"n":29,"o":32.6,"t":"2026-10-15T15:40:00Z","v":739,"vw":32.60977},{"c":32.55,"h":32.6,"l":32.49,"n":166,"o":32.55,"t":"2026-10-15T15:45:00Z","v":4963,"vw":32.558391},{"c":32.6,"h":32.6,"l":32.55152,"n":63,"o":32.55152,"t":"2026-10-15T15:50:00Z","v":1011,"vw":32.565507},{"c":32.6,"h":32.63,"l":32.575,"n":114,"o":32.575,"t":"2026-10-15T15:55:00Z","v":3053,"vw":32.605703},{"c":32.655,"h":32.73,"l":32.49,"n":176,"o":32.55,"t":"2026-10-15T16:00:00Z","v":5749,"vw":32.592111},{"c":32.51,"h":32.62,"l":32.51,"n":89,"o":32.62,"t":"2026-10-15T16:05:00Z","v":1992,"vw":32.577222},{"c":32.545,"h":32.55,"l":32.52,"n":108,"o":32.55,"t":"2026-10-15T16:10:00Z","v":3250,"vw":32.543372},{"c":32.58,"h":32.58,"l":32.54,"n":117,"o":32.54,"t":"2026-10-15T16:15:00Z","v":3249,"vw":32.55666},{"c":32.605,"h":32.605,"l":32.605,"n":15,"o":32.605,"t":"2026-10-15T16:20:00Z","v":313,"vw":32.605},{"c":32.71,"h":32.71,"l":32.59,"n":143,"o":32.59,"t":"2026-10-15T16:25:00Z","v":3488,"vw":32.629516},{"c":32.745,"h":32.805,"l":32.745,"n":197,"o":32.76,"t":"2026-10-15T16:30:00Z","v":5559,"vw":32.789349},{"c":32.76,"h":32.765,"l":32.76,"n":41,"o":32.76,"t":"2026-10-15T16:35:00Z","v":1050,"vw":32.760959},{"c":32.76,"h":32.81,"l":32.75,"n":106,"o":32.77,"t":"2026-10-15T16:40:00Z","v":2188,"vw":32.77},{"c":32.84,"h":32.85,"l":32.76,"n":106,"o":32.76,"t":"2026-10-15T16:45:00Z","v":2606,"vw":32.809684},{"c":32.755,"h":32.83,"l":32.755,"n":116,"o":32.82,"t":"2026-10-15T16:50:00Z","v":2856,"vw":32.793182},{"c":32.78,"h":32.78,"l":32.765,"n":43,"o":32.765,"t":"2026-10-15T16:55:00Z","v":1037,"vw":32.777222},{"c":32.87,"h":32.87,"l":32.765,"n":128,"o":32.765,"t":"2026-10-15T17:00:00Z","v":4420,"vw":32.800589},{"c":32.88,"h":32.9,"l":32.855,"n":112,"o":32.855,"t":"2026-10-15T17:05:00Z","v":2664,"vw":32.876479},{"c":32.9,"h":32.935,"l":32.86,"n":139,"o":32.91,"t":"2026-10-15T17:10:00Z","v":3048,"vw":32.893633},{"c":32.96,"h":32.96,"l":32.91,"n":49,"o":32.91,"t":"2026-10-15T17:15:00Z","v":1590,"vw":32.945793},{"c":32.93,"h":32.97,"l":32.93,"n":39,"o":32.95,"t":"2026-10-15T17:20:00Z","v":1245,"vw":32.946429},{"c":32.875,"h":32.94,"l":32.875,"n":119,"o":32.94,"t":"2026-10-15T17:25:00Z","v":3531,"vw":32.919389},{"c":32.925,"h":32.93,"l":32.875,"n":66,"o":32.875,"t":"2026-10-15T17:30:00Z","v":2504,"vw":32.907743},{"c":33.02,"h":33.06,"l":33.005,"n":112,"o":33.02,"t":"2026-10-15T17:35:00Z","v":2799,"vw":33.035074},{"c":33.03,"h":33.08,"l":33.025,"n":29,"o":33.07,"t":"2026-10-15T17:40:00Z","v":983,"vw":33.057},{"c":33.09,"h":33.15,"l":33.045,"n":188,"o":33.045,"t":"2026-10-15T17:45:00Z","v":6037,"vw":33.097162},{"c":33.065,"h":33.075,"l":33.065,"n":42,"o":33.075,"t":"2026-10-15T17:50:00Z","v":980,"vw":33.067494},{"c":33.175,"h":33.18,"l":33.105,"n":95,"o":33.12,"t":"2026-10-15T17:55:00Z","v":3042,"vw":33.151951},{"c":33.22,"h":33.28,"l":33.175,"n":231,"o":33.21,"t":"2026-10-15T18:00:00Z","v":8610,"vw":33.223623},{"c":33.215,"h":33.26,"l":33.18,"n":148,"o":33.22,"t":"2026-10-15T18:05:00Z","v":4046,"vw":33.22118},{"c":33.2,"h":33.3,"l":33.2,"n":202,"o":33.26,"t":"2026-10-15T18:10:00Z","v":17075,"vw":33.255923},{"c":33.225,"h":33.26,"l":33.225,"n":50,"o":33.225,"t":"2026-10-15T18:15:00Z","v":919,"vw":33.236667},{"c":33.21,"h":33.21,"l":33.135,"n":219,"o":33.19,"t":"2026-10-15T18:20:00Z","v":5062,"vw":33.171399},{"c":32.955,"h":33.135,"l":32.93,"n":107,"o":33.135,"t":"2026-10-15T18:25:00Z","v":3167,"vw":32.995969},{"c":32.95,"h":32.95,"l":32.94,"n":45,"o":32.94,"t":"2026-10-15T18:30:00Z","v":877,"vw":32.943333},{"c":33.13,"h":33.13,"l":32.95,"n":105,"o":32.95,"t":"2026-10-15T18:35:00Z","v":3517,"vw":33.052721},{"c":33.07,"h":33.15,"l":33.03,"n":173,"o":33.15,"t":"2026-10-15T18:40:00Z","v":3718,"vw":33.07593},{"c":32.98,"h":33.01,"l":32.91,"n":138,"o":33.01,"t":"2026-10-15T18:45:00Z","v":3626,"vw":32.952222},{"c":33.0232,"h":33.07,"l":33.015,"n":98,"o":33.015,"t":"2026-10-15T18:50:00Z","v":2711,"vw":33.044008},{"c":33.09,"h":33.09,"l":33.02,"n":182,"o":33.04,"t":"2026-10-15T18:55:00Z","v":4703,"vw":33.046787},{"c":33.12,"h":33.12,"l":33.01,"n":182,"o":33.04,"t":"2026-10-15T19:00:00Z","v":5944,"vw":33.054415},{"c":33.17,"h":33.17,"l":33.16,"n":164,"o":33.16,"t":"2026-10-15T19:05:00Z","v":3390,"vw":33.166425},{"c":33.18,"h":33.2,"l":33.15,"n":126,"o":33.2,"t":"2026-10-15T19:10:00Z","v":4019,"vw":33.176407},{"c":33.22,"h":33.22,"l":33.18,"n":150,"o":33.21,"t":"2026-10-15T19:15:00Z","v":2745,"vw":33.198537},{"c":33.13,"h":33.25,"l":33.13,"n":369,"o":33.22,"t":"2026-10-15T19:20:00Z","v":17741,"vw":33.188471},{"c":33.07,"h":33.17,"l":33.05,"n":303,"o":33.12,"t":"2026-10-15T19:25:00Z","v":8441,"vw":33.092118},{"c":33.12,"h":33.14,"l":33.07,"n":358,"o":33.07,"t":"2026-10-15T19:30:00Z","v":9643,"vw":33.10886},{"c":32.96,"h":33.1,"l":32.915,"n":330,"o":33.1,"t":"2026-10-15T19:35:00Z","v":9437,"vw":33.026085},{"c":32.93,"h":33.01,"l":32.93,"n":411,"o":32.95,"t":"2026-10-15T19:40:00Z","v":11940,"vw":32.965725},{"c":32.98,"h":32.98,"l":32.9,"n":372,"o":32.97,"t":"2026-10-15T19:45:00Z","v":10343,"vw":32.932929},{"c":33.005,"h":33.03,"l":32.94,"n":393,"o":32.955,"t":"2026-10-15T19:50:00Z","v":14000,"vw":32.987318},{"c":32.75,"h":33.02,"l":32.75,"n":1539,"o":33,"t":"2026-10-15T19:55:00Z","v":79452,"vw":32.868625},{"c":32.75,"h":32.75,"l":32.75,"n":16,"o":32.75,"t":"2026-10-15T20:00:00Z","v":165437,"vw":32.75},{"c":32.75,"h":32.75,"l":32.75,"n":1,"o":32.75,"t":"2026-10-15T20:25:00Z","v":23136,"vw":32.75},{"c":32.75,"h":32.75,"l":32.75,"n":1,"o":32.75,"t":"2026-10-15T21:10:00Z","v":236,"vw":32.75},{"c":33.325,"h":33.325,"l":32.45,"n":49,"o":32.95,"t":"2026-10-16T13:30:00Z","v":6595,"vw":32.956301},{"c":33.025,"h":33.025,"l":33.025,"n":6,"o":33.025,"t":"2026-10-16T13:40:00Z","v":178,"vw":33.025},{"c":33.12,"h":33.125,"l":33.03,"n":43,"o":33.03,"t":"2026-10-16T13:45:00Z","v":1440,"vw":33.107857},{"c":32.95,"h":33.155,"l":32.84,"n":93,"o":32.84,"t":"2026-10-16T13:50:00Z","v":3764,"vw":32.963986},{"c":33.16,"h":33.16,"l":32.83,"n":109,"o":33.095,"t":"2026-10-16T13:55:00Z","v":5163,"vw":33.076806},{"c":33.155,"h":33.23,"l":33,"n":102,"o":33.04,"t":"2026-10-16T14:00:00Z","v":6875,"vw":33.150953},{"c":33.01,"h":33.12,"l":33,"n":61,"o":33.12,"t":"2026-10-16T14:05:00Z","v":1179,"vw":33.0325},{"c":33,"h":33.12,"l":32.995,"n":263,"o":33,"t":"2026-10-16T14:10:00Z","v":5367,"vw":33.035161},{"c":32.845,"h":32.845,"l":32.825,"n":38,"o":32.825,"t":"2026-10-16T14:15:00Z","v":1571,"vw":32.830769},{"c":32.945,"h":33.01,"l":32.8025,"n":88,"o":32.83,"t":"2026-10-16T14:20:00Z","v":4280,"vw":32.886156},{"c":32.94,"h":33.03,"l":32.94,"n":49,"o":33.02,"t":"2026-10-16T14:25:00Z","v":1171,"vw":32.997143},{"c":32.94,"h":32.94,"l":32.94,"n":29,"o":32.94,"t":"2026-10-16T14:30:00Z","v":661,"vw":32.94},{"c":32.84,"h":32.87,"l":32.84,"n":36,"o":32.84,"t":"2026-10-16T14:35:00Z","v":616,"vw":32.8475},{"c":32.74,"h":32.845,"l":32.74,"n":58,"o":32.84,"t":"2026-10-16T14:40:00Z","v":1990,"vw":32.832693},{"c":32.74,"h":32.8591,"l":32.74,"n":77,"o":32.8,"t":"2026-10-16T14:45:00Z","v":3935,"vw":32.833718},{"c":32.84,"h":32.86,"l":32.81,"n":168,"o":32.81,"t":"2026-10-16T14:50:00Z","v":4572,"vw":32.83812},{"c":32.84,"h":32.85,"l":32.835,"n":54,"o":32.85,"t":"2026-10-16T14:55:00Z","v":875,"vw":32.841},{"c":32.91,"h":32.91,"l":32.84,"n":197,"o":32.87,"t":"2026-10-16T15:00:00Z","v":4815,"vw":32.875834},{"c":33.0125,"h":33.04,"l":32.93,"n":178,"o":32.93,"t":"2026-10-16T15:05:00Z","v":6518,"vw":32.989357},{"c":33.16,"h":33.16,"l":33.04,"n":91,"o":33.05,"t":"2026-10-16T15:10:00Z","v":2703,"vw":33.092696},{"c":33.06,"h":33.1,"l":33.06,"n":54,"o":33.1,"t":"2026-10-16T15:15:00Z","v":1121,"vw":33.08},{"c":32.95,"h":33.055,"l":32.95,"n":67,"o":33.03,"t":"2026-10-16T15:20:00Z","v":1833,"vw":33.001561},{"c":33.015,"h":33.02,"l":33,"n":55,"o":33.015,"t":"2026-10-16T15:25:00Z","v":901,"vw":33.010869},{"c":33.015,"h":33.06,"l":32.95,"n":45,"o":32.95,"t":"2026-10-16T15:30:00Z","v":1247,"vw":32.997857},{"c":32.98,"h":33.09,"l":32.98,"n":131,"o":33.015,"t":"2026-10-16T15:35:00Z","v":4921,"vw":33.053186},{"c":32.92,"h":32.975,"l":32.92,"n":66,"o":32.96,"t":"2026-10-16T15:40:00Z","v":2309,"vw":32.959583},{"c":32.95,"h":32.97,"l":32.895,"n":120,"o":32.895,"t":"2026-10-16T15:45:00Z","v":3256,"vw":32.944289},{"c":33.01,"h":33.01,"l":33,"n":33,"o":33,"t":"2026-10-16T15:50:00Z","v":1102,"vw":33.008},{"c":32.9,"h":33.01,"l":32.9,"n":105,"o":32.99,"t":"2026-10-16T15:55:00Z","v":2436,"vw":32.960047},{"c":32.92,"h":32.95,"l":32.91,"n":77,"o":32.91,"t":"2026-10-16T16:00:00Z","v":2050,"vw":32.92125},{"c":32.95,"h":32.99,"l":32.95,"n":63,"o":32.96,"t":"2026-10-16T16:05:00Z","v":1805,"vw":32.967298},{"c":32.895,"h":32.93,"l":32.89,"n":83,"o":32.93,"t":"2026-10-16T16:10:00Z","v":1448,"vw":32.906667},{"c":32.805,"h":32.94,"l":32.805,"n":94,"o":32.94,"t":"2026-10-16T16:15:00Z","v":2157,"vw":32.854286},{"c":32.84,"h":32.85,"l":32.83,"n":54,"o":32.85,"t":"2026-10-16T16:20:00Z","v":1257,"vw":32.8425},{"c":32.75,"h":32.78,"l":32.75,"n":91,"o":32.78,"t":"2026-10-16T16:25:00Z","v":2149,"vw":32.77375},{"c":32.66,"h":32.695,"l":32.64,"n":36,"o":32.64,"t":"2026-10-16T16:30:00Z","v":741,"vw":32.665},{"c":32.73,"h":32.73,"l":32.63,"n":133,"o":32.65,"t":"2026-10-16T16:35:00Z","v":6716,"vw":32.671953},{"c":32.78,"h":32.78,"l":32.72,"n":117,"o":32.75,"t":"2026-10-16T16:40:00Z","v":4988,"vw":32.742151},{"c":32.8,"h":32.85,"l":32.765,"n":152,"o":32.765,"t":"2026-10-16T16:45:00Z","v":6317,"vw":32.82068},{"c":32.73,"h":32.8,"l":32.7,"n":122,"o":32.781,"t":"2026-10-16T16:50:00Z","v":5273,"vw":32.768561},{"c":32.63,"h":32.705,"l":32.6,"n":145,"o":32.7,"t":"2026-10-16T16:55:00Z","v":4673,"vw":32.6527},{"c":32.54,"h":32.64,"l":32.54,"n":108,"o":32.64,"t":"2026-10-16T17:00:00Z","v":2602,"vw":32.592479},{"c":32.495,"h":32.5,"l":32.44,"n":96,"o":32.5,"t":"2026-10-16T17:05:00Z","v":5489,"vw":32.49295},{"c":32.41,"h":32.49,"l":32.4,"n":93,"o":32.49,"t":"2026-10-16T17:10:00Z","v":1552,"vw":32.436},{"c":32.33,"h":32.39,"l":32.33,"n":96,"o":32.39,"t":"2026-10-16T17:15:00Z","v":2100,"vw":32.3625},{"c":32.39,"h":32.4,"l":32.315,"n":80,"o":32.315,"t":"2026-10-16T17:20:00Z","v":2424,"vw":32.350417},{"c":32.465,"h":32.48,"l":32.465,"n":31,"o":32.48,"t":"2026-10-16T17:25:00Z","v":659,"vw":32.471818},{"c":32.41,"h":32.43,"l":32.38,"n":146,"o":32.42,"t":"2026-10-16T17:30:00Z","v":5170,"vw":32.411199},{"c":32.45,"h":32.45,"l":32.45,"n":16,"o":32.45,"t":"2026-10-16T17:35:00Z","v":280,"vw":32.45},{"c":32.5,"h":32.5,"l":32.45,"n":141,"o":32.45,"t":"2026-10-16T17:40:00Z","v":3764,"vw":32.47},{"c":32.41,"h":32.44,"l":32.41,"n":70,"o":32.43,"t":"2026-10-16T17:45:00Z","v":1343,"vw":32.421667},{"c":32.37,"h":32.43,"l":32.37,"n":123,"o":32.39,"t":"2026-10-16T17:50:00Z","v":4049,"vw":32.402317},{"c":32.275,"h":32.345,"l":32.275,"n":77,"o":32.345,"t":"2026-10-16T17:55:00Z","v":2311,"vw":32.306488},{"c":32.22,"h":32.32,"l":32.22,"n":226,"o":32.25,"t":"2026-10-16T18:00:00Z","v":6901,"vw":32.261212},{"c":32.155,"h":32.25,"l":32.155,"n":152,"o":32.25,"t":"2026-10-16T18:05:00Z","v":8104,"vw":32.224259},{"c":32.2,"h":32.22,"l":32.195,"n":118,"o":32.2,"t":"2026-10-16T18:10:00Z","v":3311,"vw":32.205487},{"c":32.08,"h":32.17,"l":32.08,"n":78,"o":32.17,"t":"2026-10-16T18:15:00Z","v":1911,"vw":32.127143},{"c":32.19,"h":32.19,"l":32.055,"n":209,"o":32.08,"t":"2026-10-16T18:20:00Z","v":7566,"vw":32.136732},{"c":32.12,"h":32.17,"l":32.12,"n":50,"o":32.17,"t":"2026-10-16T18:25:00Z","v":1435,"vw":32.145714},{"c":32.155,"h":32.16,"l":32.13,"n":94,"o":32.14,"t":"2026-10-16T18:30:00Z","v":2656,"vw":32.138523},{"c":32.16,"h":32.18,"l":32.115,"n":136,"o":32.12,"t":"2026-10-16T18:35:00Z","v":3762,"vw":32.146273},{"c":32.18,"h":32.22,"l":32.18,"n":115,"o":32.19,"t":"2026-10-16T18:40:00Z","v":4307,"vw":32.189058},{"c":32.19,"h":32.2265,"l":32.13,"n":181,"o":32.2265,"t":"2026-10-16T18:45:00Z","v":5743,"vw":32.168278},{"c":32.18,"h":32.18,"l":32.16,"n":76,"o":32.17,"t":"2026-10-16T18:50:00Z","v":2568,"vw":32.17353},{"c":32.19,"h":32.22,"l":32.14,"n":210,"o":32.15,"t":"2026-10-16T18:55:00Z","v":5897,"vw":32.185029},{"c":32.24,"h":32.24,"l":32.24,"n":22,"o":32.24,"t":"2026-10-16T19:00:00Z","v":307,"vw":32.24},{"c":32.12,"h":32.25,"l":32.12,"n":143,"o":32.25,"t":"2026-10-16T19:05:00Z","v":4857,"vw":32.208061},{"c":32.14,"h":32.17,"l":32.11,"n":112,"o":32.12,"t":"2026-10-16T19:10:00Z","v":3567,"vw":32.145},{"c":32.15,"h":32.19,"l":32.15,"n":157,"o":32.16,"t":"2026-10-16T19:15:00Z","v":4733,"vw":32.18346},{"c":32.2,"h":32.21,"l":32.2,"n":96,"o":32.2,"t":"2026-10-16T19:20:00Z","v":1718,"vw":32.202331},{"c":32.2,"h":32.22,"l":32.14,"n":182,"o":32.17,"t":"2026-10-16T19:25:00Z","v":5609,"vw":32.177609},{"c":32.235,"h":32.26,"l":32.195,"n":179,"o":32.195,"t":"2026-10-16T19:30:00Z","v":5481,"vw":32.239968},{"c":32.295,"h":32.32,"l":32.27,"n":169,"o":32.27,"t":"2026-10-16T19:35:00Z","v":5022,"vw":32.285557},{"c":32.23,"h":32.305,"l":32.195,"n":320,"o":32.29,"t":"2026-10-16T19:40:00Z","v":11504,"vw":32.243792},{"c":32.19,"h":32.26,"l":32.19,"n":260,"o":32.25,"t":"2026-10-16T19:45:00Z","v":9460,"vw":32.232505},{"c":32.28,"h":32.29,"l":32.175,"n":347,"o":32.21,"t":"2026-10-16T19:50:00Z","v":14663,"vw":32.219763},{"c":32.45,"h":32.5,"l":32.24,"n":1287,"o":32.24,"t":"2026-10-16T19:55:00Z","v":65500,"vw":32.406349},{"c":32.43,"h":32.43,"l":32.43,"n":12,"o":32.43,"t":"2026-10-16T20:00:00Z","v":120106,"vw":32.43},{"c":32.43,"h":32.43,"l":32.43,"n":1,"o":32.43,"t":"2026-10-16T20:25:00Z","v":46272,"vw":32.43},{"c":32.57,"h":33.085,"l":32.4,"n":58,"o":32.92,"t":"2026-10-19T13:30:00Z","v":4945,"vw":32.849244},{"c":32.825,"h":32.825,"l":32.825,"n":6,"o":32.825,"t":"2026-10-19T13:35:00Z","v":953,"vw":32.825},{"c":32.405,"h":32.52,"l":32.27,"n":62,"o":32.52,"t":"2026-10-19T13:40:00Z","v":1748,"vw":32.38641},{"c":32.31,"h":32.59,"l":32.31,"n":35,"o":32.33,"t":"2026-10-19T13:45:00Z","v":1770,"vw":32.371834},{"c":32.57,"h":32.57,"l":32.31,"n":126,"o":32.345,"t":"2026-10-19T13:50:00Z","v":9233,"vw":32.429581},{"c":32.435,"h":32.58,"l":32.435,"n":64,"o":32.58,"t":"2026-10-19T13:55:00Z","v":2099,"vw":32.510921},{"c":32.455,"h":32.46,"l":32.435,"n":55,"o":32.435,"t":"2026-10-19T14:00:00Z","v":10026,"vw":32.441376},{"c":32.46,"h":32.52,"l":32.455,"n":40,"o":32.455,"t":"2026-10-19T14:05:00Z","v":1164,"vw":32.48625},{"c":32.55,"h":32.55,"l":32.51,"n":59,"o":32.51,"t":"2026-10-19T14:10:00Z","v":1355,"vw":32.525},{"c":32.695,"h":32.7,"l":32.6,"n":41,"o":32.6,"t":"2026-10-19T14:15:00Z","v":1400,"vw":32.642083},{"c":32.7,"h":32.7,"l":32.7,"n":4,"o":32.7,"t":"2026-10-19T14:20:00Z","v":118,"vw":32.7},{"c":32.69,"h":32.795,"l":32.68,"n":81,"o":32.68,"t":"2026-10-19T14:25:00Z","v":3891,"vw":32.727774},{"c":32.775,"h":32.775,"l":32.69,"n":39,"o":32.69,"t":"2026-10-19T14:30:00Z","v":1137,"vw":32.752742},{"c":32.65,"h":32.86,"l":32.65,"n":65,"o":32.85,"t":"2026-10-19T14:35:00Z","v":2716,"vw":32.761046},{"c":32.54,"h":32.54,"l":32.54,"n":28,"o":32.54,"t":"2026-10-19T14:40:00Z","v":396,"vw":32.54},{"c":32.655,"h":32.655,"l":32.635,"n":34,"o":32.635,"t":"2026-10-19T14:45:00Z","v":544,"vw":32.641667},{"c":32.59,"h":32.63,"l":32.58,"n":60,"o":32.585,"t":"2026-10-19T15:00:00Z","v":1397,"vw":32.59625},{"c":32.585,"h":32.585,"l":32.585,"n":12,"o":32.585,"t":"2026-10-19T15:05:00Z","v":322,"vw":32.585},{"c":32.75,"h":32.75,"l":32.61,"n":147,"o":32.61,"t":"2026-10-19T15:10:00Z","v":5227,"vw":32.66508},{"c":32.83,"h":32.83,"l":32.72,"n":110,"o":32.72,"t":"2026-10-19T15:15:00Z","v":4217,"vw":32.754589},{"c":32.96,"h":32.96,"l":32.89,"n":47,"o":32.89,"t":"2026-10-19T15:20:00Z","v":1083,"vw":32.93},{"c":32.99,"h":32.99,"l":32.91,"n":63,"o":32.98,"t":"2026-10-19T15:25:00Z","v":2204,"vw":32.971993},{"c":33.36,"h":33.5,"l":32.96,"n":195,"o":32.97,"t":"2026-10-19T15:30:00Z","v":9016,"vw":33.255263},{"c":33.125,"h":33.315,"l":33.125,"n":72,"o":33.315,"t":"2026-10-19T15:35:00Z","v":3456,"vw":33.2254},{"c":33.19,"h":33.24,"l":33.165,"n":51,"o":33.18,"t":"2026-10-19T15:50:00Z","v":2665,"vw":33.211453},{"c":33.17,"h":33.23,"l":33.12,"n":79,"o":33.23,"t":"2026-10-19T15:55:00Z","v":2318,"vw":33.175},{"c":33.05,"h":33.06,"l":32.98,"n":79,"o":32.98,"t":"2026-10-19T16:00:00Z","v":2467,"vw":33.02593},{"c":32.985,"h":33.1,"l":32.94,"n":119,"o":33.1,"t":"2026-10-19T16:10:00Z","v":9255,"vw":33.050793},{"c":32.905,"h":32.925,"l":32.89,"n":67,"o":32.925,"t":"2026-10-19T16:15:00Z","v":1966,"vw":32.902293},{"c":33.01,"h":33.01,"l":32.955,"n":73,"o":32.98,"t":"2026-10-19T16:20:00Z","v":1993,"vw":32.968907},{"c":32.93,"h":32.93,"l":32.86,"n":50,"o":32.86,"t":"2026-10-19T16:25:00Z","v":1303,"vw":32.886667},{"c":32.89,"h":32.89,"l":32.83,"n":102,"o":32.84,"t":"2026-10-19T16:30:00Z","v":4499,"vw":32.864932},{"c":32.89,"h":32.89,"l":32.89,"n":13,"o":32.89,"t":"2026-10-19T16:35:00Z","v":371,"vw":32.89},{"c":32.695,"h":32.88,"l":32.68,"n":307,"o":32.81,"t":"2026-10-19T16:40:00Z","v":37304,"vw":32.702363},{"c":32.815,"h":32.82,"l":32.695,"n":101,"o":32.695,"t":"2026-10-19T16:45:00Z","v":3115,"vw":32.769695},{"c":32.83,"h":32.83,"l":32.79,"n":143,"o":32.82,"t":"2026-10-19T16:50:00Z","v":3492,"vw":32.81849},{"c":32.82,"h":32.85,"l":32.81,"n":72,"o":32.85,"t":"2026-10-19T16:55:00Z","v":1902,"vw":32.837222},{"c":32.75,"h":32.81,"l":32.75,"n":53,"o":32.8,"t":"2026-10-19T17:00:00Z","v":1632,"vw":32.775643},{"c":32.73,"h":32.75,"l":32.69,"n":64,"o":32.705,"t":"2026-10-19T17:05:00Z","v":3998,"vw":32.715026},{"c":32.72,"h":32.74,"l":32.685,"n":41,"o":32.685,"t":"2026-10-19T17:10:00Z","v":1437,"vw":32.719461},{"c":32.66,"h":32.7499,"l":32.66,"n":39,"o":32.71,"t":"2026-10-19T17:15:00Z","v":1292,"vw":32.700301},{"c":32.745,"h":32.745,"l":32.665,"n":177,"o":32.665,"t":"2026-10-19T17:20:00Z","v":5495,"vw":32.699546},{"c":32.8,"h":32.8,"l":32.8,"n":24,"o":32.8,"t":"2026-10-19T17:25:00Z","v":382,"vw":32.8},{"c":32.71,"h":32.81,"l":32.66,"n":103,"o":32.755,"t":"2026-10-19T17:30:00Z","v":4446,"vw":32.745126},{"c":32.71,"h":32.75,"l":32.66,"n":175,"o":32.71,"t":"2026-10-19T17:35:00Z","v":11392,"vw":32.717133},{"c":32.74,"h":32.79,"l":32.74,"n":98,"o":32.76,"t":"2026-10-19T17:40:00Z","v":2249,"vw":32.768125},{"c":32.63,"h":32.735,"l":32.63,"n":86,"o":32.735,"t":"2026-10-19T17:45:00Z","v":2182,"vw":32.694545},{"c":32.6675,"h":32.7,"l":32.6325,"n":94,"o":32.6325,"t":"2026-10-19T17:50:00Z","v":5740,"vw":32.660305},{"c":32.665,"h":32.665,"l":32.6419,"n":26,"o":32.6419,"t":"2026-10-19T17:55:00Z","v":697,"vw":32.651606},{"c":32.66,"h":32.7,"l":32.66,"n":89,"o":32.7,"t":"2026-10-19T18:00:00Z","v":3228,"vw":32.676546},{"c":32.61,"h":32.67,"l":32.61,"n":80,"o":32.67,"t":"2026-10-19T18:05:00Z","v":4093,"vw":32.656891},{"c":32.6,"h":32.615,"l":32.54,"n":89,"o":32.615,"t":"2026-10-19T18:10:00Z","v":3045,"vw":32.572479},{"c":32.63,"h":32.6575,"l":32.575,"n":102,"o":32.575,"t":"2026-10-19T18:15:00Z","v":2526,"vw":32.609038},{"c":32.6,"h":32.64,"l":32.595,"n":104,"o":32.61,"t":"2026-10-19T18:25:00Z","v":4105,"vw":32.612103},{"c":32.55,"h":32.63,"l":32.55,"n":188,"o":32.62,"t":"2026-10-19T18:30:00Z","v":11466,"vw":32.580486},{"c":32.5,"h":32.65,"l":32.5,"n":72,"o":32.65,"t":"2026-10-19T18:35:00Z","v":2788,"vw":32.571176},{"c":32.48,"h":32.53,"l":32.43,"n":91,"o":32.53,"t":"2026-10-19T18:40:00Z","v":2624,"vw":32.48687},{"c":32.41,"h":32.41,"l":32.41,"n":37,"o":32.41,"t":"2026-10-19T18:45:00Z","v":839,"vw":32.41},{"c":32.365,"h":32.46,"l":32.31,"n":113,"o":32.355,"t":"2026-10-19T18:50:00Z","v":3827,"vw":32.355061},{"c":32.29,"h":32.45,"l":32.29,"n":138,"o":32.45,"t":"2026-10-19T18:55:00Z","v":3149,"vw":32.3425},{"c":32.29,"h":32.35,"l":32.29,"n":78,"o":32.345,"t":"2026-10-19T19:00:00Z","v":1746,"vw":32.332079},{"c":32.27,"h":32.44,"l":32.27,"n":264,"o":32.33,"t":"2026-10-19T19:05:00Z","v":9778,"vw":32.37561},{"c":32.23,"h":32.29,"l":32.22,"n":155,"o":32.27,"t":"2026-10-19T19:10:00Z","v":3665,"vw":32.250515},{"c":32.35,"h":32.38,"l":32.22,"n":353,"o":32.24,"t":"2026-10-19T19:15:00Z","v":9556,"vw":32.310533},{"c":32.35,"h":32.43,"l":32.34,"n":248,"o":32.34,"t":"2026-10-19T19:20:00Z","v":7480,"vw":32.389402},{"c":32.37,"h":32.395,"l":32.34,"n":191,"o":32.36,"t":"2026-10-19T19:25:00Z","v":5546,"vw":32.379481},{"c":32.43,"h":32.44,"l":32.35,"n":216,"o":32.35,"t":"2026-10-19T19:30:00Z","v":7699,"vw":32.402024},{"c":32.43,"h":32.49,"l":32.37,"n":207,"o":32.425,"t":"2026-10-19T19:35:00Z","v":5464,"vw":32.437219},{"c":32.44,"h":32.44,"l":32.37,"n":243,"o":32.4,"t":"2026-10-19T19:40:00Z","v":8263,"vw":32.419576},{"c":32.42,"h":32.46,"l":32.38,"n":291,"o":32.42,"t":"2026-10-19T19:45:00Z","v":9874,"vw":32.428124},{"c":32.28,"h":32.44,"l":32.28,"n":315,"o":32.42,"t":"2026-10-19T19:50:00Z","v":13149,"vw":32.362959},{"c":32.28,"h":32.39,"l":32.24,"n":1571,"o":32.28,"t":"2026-10-19T19:55:00Z","v":90949,"vw":32.310116},{"c":32.28,"h":32.29,"l":32.28,"n":12,"o":32.29,"t":"2026-10-19T20:00:00Z","v":109774,"vw":32.280174},{"c":32.28,"h":32.28,"l":32.28,"n":1,"o":32.28,"t":"2026-10-19T20:25:00Z","v":92544,"vw":32.28},{"c":32.435,"h":33.35,"l":32,"n":51,"o":32.12,"t":"2026-10-20T13:30:00Z","v":6821,"vw":32.412127},{"c":32.42,"h":32.42,"l":32.42,"n":6,"o":32.42,"t":"2026-10-20T13:35:00Z","v":105,"vw":32.42},{"c":32.94,"h":32.94,"l":32.66,"n":38,"o":32.72,"t":"2026-10-20T13:40:00Z","v":1525,"vw":32.75625},{"c":32.77,"h":32.83,"l":32.6,"n":64,"o":32.83,"t":"2026-10-20T13:45:00Z","v":4299,"vw":32.664576},{"c":32.74,"h":32.895,"l":32.73,"n":68,"o":32.82,"t":"2026-10-20T13:50:00Z","v":3032,"vw":32.799829},{"c":32.69,"h":32.8395,"l":32.58,"n":32,"o":32.8395,"t":"2026-10-20T13:55:00Z","v":1515,"vw":32.712997},{"c":32.63,"h":32.805,"l":32.63,"n":54,"o":32.695,"t":"2026-10-20T14:00:00Z","v":12722,"vw":32.724015},{"c":32.715,"h":32.715,"l":32.63,"n":17,"o":32.63,"t":"2026-10-20T14:05:00Z","v":474,"vw":32.655355},{"c":32.48,"h":32.675,"l":32.48,"n":51,"o":32.665,"t":"2026-10-20T14:15:00Z","v":1607,"vw":32.567709},{"c":32.75,"h":32.75,"l":32.61,"n":81,"o":32.65,"t":"2026-10-20T14:20:00Z","v":2791,"vw":32.6721},{"c":32.9581,"h":32.9581,"l":32.83,"n":48,"o":32.83,"t":"2026-10-20T14:25:00Z","v":2131,"vw":32.91162},{"c":32.92,"h":33.07,"l":32.92,"n":111,"o":33.015,"t":"2026-10-20T14:30:00Z","v":4755,"vw":33.014729},{"c":32.8,"h":32.83,"l":32.8,"n":24,"o":32.83,"t":"2026-10-20T14:35:00Z","v":744,"vw":32.8175},{"c":32.895,"h":32.895,"l":32.895,"n":24,"o":32.895,"t":"2026-10-20T14:40:00Z","v":315,"vw":32.895},{"c":32.96,"h":32.96,"l":32.865,"n":49,"o":32.865,"t":"2026-10-20T14:45:00Z","v":9711,"vw":32.882743},{"c":33.04,"h":33.055,"l":32.97,"n":79,"o":32.97,"t":"2026-10-20T14:50:00Z","v":2358,"vw":33.034644},{"c":33.06,"h":33.1,"l":33.06,"n":61,"o":33.09,"t":"2026-10-20T14:55:00Z","v":1678,"vw":33.076756},{"c":33.115,"h":33.115,"l":33.115,"n":17,"o":33.115,"t":"2026-10-20T15:00:00Z","v":374,"vw":33.115},{"c":33.1819,"h":33.1819,"l":33.06,"n":14,"o":33.07,"t":"2026-10-20T15:05:00Z","v":870,"vw":33.127177},{"c":32.97,"h":33.12,"l":32.97,"n":90,"o":33.12,"t":"2026-10-20T15:10:00Z","v":4506,"vw":33.09195},{"c":32.92,"h":32.96,"l":32.92,"n":50,"o":32.96,"t":"2026-10-20T15:20:00Z","v":1714,"vw":32.949},{"c":32.815,"h":32.9,"l":32.815,"n":43,"o":32.9,"t":"2026-10-20T15:25:00Z","v":691,"vw":32.8575},{"c":32.59,"h":32.76,"l":32.59,"n":65,"o":32.76,"t":"2026-10-20T15:30:00Z","v":1723,"vw":32.690544},{"c":32.69,"h":32.8,"l":32.675,"n":60,"o":32.675,"t":"2026-10-20T15:35:00Z","v":2337,"vw":32.731432},{"c":32.625,"h":32.65,"l":32.59,"n":44,"o":32.65,"t":"2026-10-20T15:45:00Z","v":1366,"vw":32.62109},{"c":32.66,"h":32.66,"l":32.66,"n":14,"o":32.66,"t":"2026-10-20T15:50:00Z","v":468,"vw":32.66},{"c":32.63,"h":32.66,"l":32.63,"n":44,"o":32.66,"t":"2026-10-20T15:55:00Z","v":1020,"vw":32.646667},{"c":32.6,"h":32.6,"l":32.6,"n":19,"o":32.6,"t":"2026-10-20T16:00:00Z","v":435,"vw":32.6},{"c":32.49,"h":32.58,"l":32.49,"n":42,"o":32.58,"t":"2026-10-20T16:05:00Z","v":1085,"vw":32.532155},{"c":32.58,"h":32.58,"l":32.49,"n":78,"o":32.49,"t":"2026-10-20T16:10:00Z","v":2814,"vw":32.53914},{"c":32.6,"h":32.685,"l":32.56,"n":92,"o":32.62,"t":"2026-10-20T16:15:00Z","v":3277,"vw":32.614394},{"c":32.675,"h":32.675,"l":32.62,"n":33,"o":32.66,"t":"2026-10-20T16:20:00Z","v":821,"vw":32.651667},{"c":32.87,"h":32.87,"l":32.675,"n":93,"o":32.675,"t":"2026-10-20T16:25:00Z","v":3003,"vw":32.784018},{"c":32.87,"h":32.895,"l":32.82,"n":61,"o":32.895,"t":"2026-10-20T16:30:00Z","v":2665,"vw":32.863609},{"c":32.905,"h":32.915,"l":32.88,"n":36,"o":32.915,"t":"2026-10-20T16:35:00Z","v":1290,"vw":32.893309},{"c":32.905,"h":32.905,"l":32.9,"n":46,"o":32.9,"t":"2026-10-20T16:40:00Z","v":1200,"vw":32.902797},{"c":32.905,"h":32.92,"l":32.905,"n":17,"o":32.905,"t":"2026-10-20T16:45:00Z","v":667,"vw":32.909202},{"c":32.83,"h":32.905,"l":32.83,"n":60,"o":32.905,"t":"2026-10-20T16:50:00Z","v":1763,"vw":32.863889},{"c":32.75,"h":32.83,"l":32.62,"n":308,"o":32.83,"t":"2026-10-20T16:55:00Z","v":34710,"vw":32.690556},{"c":32.73,"h":32.76,"l":32.73,"n":42,"o":32.75,"t":"2026-10-20T17:00:00Z","v":1506,"vw":32.740177},{"c":32.66,"h":32.72,"l":32.66,"n":55,"o":32.71,"t":"2026-10-20T17:05:00Z","v":2316,"vw":32.697857},{"c":32.63,"h":32.7,"l":32.63,"n":22,"o":32.66,"t":"2026-10-20T17:10:00Z","v":675,"vw":32.655074},{"c":32.59,"h":32.67,"l":32.59,"n":138,"o":32.67,"t":"2026-10-20T17:15:00Z","v":6243,"vw":32.626034},{"c":32.49,"h":32.61,"l":32.49,"n":72,"o":32.61,"t":"2026-10-20T17:25:00Z","v":2402,"vw":32.525228},{"c":32.39,"h":32.515,"l":32.39,"n":117,"o":32.49,"t":"2026-10-20T17:30:00Z","v":4954,"vw":32.464453},{"c":32.415,"h":32.46,"l":32.34,"n":62,"o":32.41,"t":"2026-10-20T17:35:00Z","v":2124,"vw":32.383571},{"c":32.47,"h":32.47,"l":32.35,"n":62,"o":32.415,"t":"2026-10-20T17:40:00Z","v":2494,"vw":32.385686},{"c":32.43,"h":32.43,"l":32.36,"n":38,"o":32.36,"t":"2026-10-20T17:45:00Z","v":1070,"vw":32.370204},{"c":32.37,"h":32.41,"l":32.32,"n":95,"o":32.38,"t":"2026-10-20T17:50:00Z","v":3669,"vw":32.355},{"c":32.35,"h":32.36,"l":32.35,"n":74,"o":32.36,"t":"2026-10-20T17:55:00Z","v":2487,"vw":32.35576},{"c":32.26,"h":32.385,"l":32.26,"n":293,"o":32.385,"t":"2026-10-20T18:00:00Z","v":11844,"vw":32.301838},{"c":32.14,"h":32.26,"l":32.14,"n":92,"o":32.26,"t":"2026-10-20T18:05:00Z","v":6088,"vw":32.219757},{"c":32.14,"h":32.19,"l":32.14,"n":96,"o":32.14,"t":"2026-10-20T18:10:00Z","v":6863,"vw":32.15237},{"c":32.17,"h":32.17,"l":32.12,"n":47,"o":32.12,"t":"2026-10-20T18:15:00Z","v":2487,"vw":32.141423},{"c":32.02,"h":32.14,"l":32.02,"n":148,"o":32.13,"t":"2026-10-20T18:20:00Z","v":3557,"vw":32.076845},{"c":32.01,"h":32.01,"l":32.01,"n":35,"o":32.01,"t":"2026-10-20T18:25:00Z","v":1484,"vw":32.01},{"c":31.99,"h":32.01,"l":31.97,"n":69,"o":32.01,"t":"2026-10-20T18:30:00Z","v":3048,"vw":31.995012},{"c":31.93,"h":32,"l":31.93,"n":81,"o":32,"t":"2026-10-20T18:35:00Z","v":2037,"vw":31.953636},{"c":31.92,"h":31.98,"l":31.92,"n":97,"o":31.94,"t":"2026-10-20T18:40:00Z","v":3768,"vw":31.934091},{"c":32.03,"h":32.125,"l":31.955,"n":132,"o":31.955,"t":"2026-10-20T18:45:00Z","v":5197,"vw":32.005625},{"c":31.93,"h":32.02,"l":31.93,"n":102,"o":32.02,"t":"2026-10-20T18:50:00Z","v":4577,"vw":31.976957},{"c":31.92,"h":31.995,"l":31.92,"n":67,"o":31.995,"t":"2026-10-20T18:55:00Z","v":2095,"vw":31.933571},{"c":31.955,"h":31.99,"l":31.91,"n":153,"o":31.92,"t":"2026-10-20T19:00:00Z","v":6696,"vw":31.950351},{"c":32.015,"h":32.015,"l":31.92,"n":106,"o":31.92,"t":"2026-10-20T19:05:00Z","v":4516,"vw":31.976724},{"c":31.82,"h":31.995,"l":31.72,"n":292,"o":31.99,"t":"2026-10-20T19:10:00Z","v":26499,"vw":31.828454},{"c":31.69,"h":31.845,"l":31.68,"n":276,"o":31.835,"t":"2026-10-20T19:15:00Z","v":12816,"vw":31.759232},{"c":31.61,"h":31.69,"l":31.58,"n":255,"o":31.69,"t":"2026-10-20T19:20:00Z","v":13243,"vw":31.648184},{"c":31.6,"h":31.72,"l":31.6,"n":259,"o":31.62,"t":"2026-10-20T19:25:00Z","v":14113,"vw":31.62911},{"c":31.53,"h":31.68,"l":31.505,"n":364,"o":31.61,"t":"2026-10-20T19:30:00Z","v":18000,"vw":31.592604},{"c":31.38,"h":31.55,"l":31.36,"n":413,"o":31.5,"t":"2026-10-20T19:35:00Z","v":24926,"vw":31.420908},{"c":31.37,"h":31.435,"l":31.37,"n":392,"o":31.42,"t":"2026-10-20T19:40:00Z","v":23617,"vw":31.394041},{"c":31.475,"h":31.585,"l":31.36,"n":765,"o":31.41,"t":"2026-10-20T19:45:00Z","v":42702,"vw":31.474312},{"c":31.33,"h":31.55,"l":31.33,"n":647,"o":31.44,"t":"2026-10-20T19:50:00Z","v":35769,"vw":31.44128},{"c":31.78,"h":31.865,"l":31.28,"n":2524,"o":31.34,"t":"2026-10-20T19:55:00Z","v":183807,"vw":31.723685},{"c":31.76,"h":31.76,"l":31.76,"n":17,"o":31.76,"t":"2026-10-20T20:00:00Z","v":237785,"vw":31.76},{"c":31.76,"h":31.76,"l":31.76,"n":1,"o":31.76,"t":"2026-10-20T20:25:00Z","v":185088,"vw":31.76},{"c":31.65,"h":31.995,"l":31.24,"n":68,"o":31.79,"t":"2026-10-21T13:30:00Z","v":5362,"vw":31.731769},{"c":31.665,"h":31.665,"l":31.62,"n":54,"o":31.62,"t":"2026-10-21T13:35:00Z","v":1790,"vw":31.647669},{"c":31.58,"h":31.785,"l":31.4975,"n":86,"o":31.65,"t":"2026-10-21T13:40:00Z","v":3600,"vw":31.609598},{"c":31.63,"h":31.76,"l":31.573,"n":99,"o":31.66,"t":"2026-10-21T13:45:00Z","v":2283,"vw":31.651466},{"c":31.625,"h":31.708,"l":31.51,"n":134,"o":31.693,"t":"2026-10-21T13:50:00Z","v":4818,"vw":31.58327},{"c":31.9,"h":32.065,"l":31.62,"n":154,"o":31.62,"t":"2026-10-21T13:55:00Z","v":10558,"vw":31.712195},{"c":31.655,"h":31.903,"l":31.655,"n":135,"o":31.85,"t":"2026-10-21T14:00:00Z","v":4902,"vw":31.745034},{"c":31.48,"h":31.75,"l":31.4775,"n":68,"o":31.65,"t":"2026-10-21T14:05:00Z","v":3684,"vw":31.58523},{"c":31.46,"h":31.57,"l":31.39,"n":55,"o":31.45,"t":"2026-10-21T14:10:00Z","v":2843,"vw":31.516486},{"c":31.36,"h":31.475,"l":31.36,"n":79,"o":31.465,"t":"2026-10-21T14:15:00Z","v":4198,"vw":31.385826},{"c":31.31,"h":31.38,"l":31.28,"n":48,"o":31.32,"t":"2026-10-21T14:25:00Z","v":1831,"vw":31.3208},{"c":31.36,"h":31.48,"l":31.28,"n":79,"o":31.48,"t":"2026-10-21T14:30:00Z","v":2657,"vw":31.3222},{"c":31.21,"h":31.315,"l":31.21,"n":82,"o":31.315,"t":"2026-10-21T14:35:00Z","v":2316,"vw":31.22197},{"c":31.3,"h":31.3,"l":31.205,"n":51,"o":31.205,"t":"2026-10-21T14:40:00Z","v":3997,"vw":31.214301},{"c":31.28,"h":31.29,"l":31.27,"n":63,"o":31.27,"t":"2026-10-21T14:45:00Z","v":6168,"vw":31.275787},{"c":31.1,"h":31.28,"l":31.1,"n":113,"o":31.28,"t":"2026-10-21T14:50:00Z","v":5141,"vw":31.193732},{"c":30.98,"h":31.105,"l":30.915,"n":88,"o":31.105,"t":"2026-10-21T14:55:00Z","v":4122,"vw":31.006452},{"c":30.99,"h":30.99,"l":30.98,"n":36,"o":30.98,"t":"2026-10-21T15:00:00Z","v":762,"vw":30.98375},{"c":30.87,"h":31,"l":30.87,"n":111,"o":30.99,"t":"2026-10-21T15:05:00Z","v":5353,"vw":30.930278},{"c":30.9,"h":30.9,"l":30.78,"n":157,"o":30.87,"t":"2026-10-21T15:10:00Z","v":6718,"vw":30.836227},{"c":30.875,"h":31.01,"l":30.87,"n":165,"o":30.96,"t":"2026-10-21T15:15:00Z","v":8022,"vw":30.945513},{"c":30.96,"h":30.96,"l":30.895,"n":76,"o":30.895,"t":"2026-10-21T15:20:00Z","v":1791,"vw":30.931875},{"c":31.035,"h":31.07,"l":30.95,"n":161,"o":30.96,"t":"2026-10-21T15:25:00Z","v":5406,"vw":30.985068},{"c":30.76,"h":31.09,"l":30.76,"n":151,"o":31.09,"t":"2026-10-21T15:30:00Z","v":9035,"vw":30.976464},{"c":30.92,"h":30.92,"l":30.83,"n":52,"o":30.83,"t":"2026-10-21T15:35:00Z","v":1979,"vw":30.908849},{"c":30.79,"h":30.87,"l":30.79,"n":89,"o":30.87,"t":"2026-10-21T15:40:00Z","v":4941,"vw":30.835312},{"c":30.63,"h":30.8227,"l":30.58,"n":330,"o":30.8227,"t":"2026-10-21T15:45:00Z","v":24666,"vw":30.7198},{"c":30.65,"h":30.65,"l":30.54,"n":120,"o":30.58,"t":"2026-10-21T15:50:00Z","v":6039,"vw":30.600577},{"c":30.6,"h":30.63,"l":30.56,"n":114,"o":30.61,"t":"2026-10-21T15:55:00Z","v":6431,"vw":30.599117},{"c":30.35,"h":30.58,"l":30.33,"n":134,"o":30.58,"t":"2026-10-21T16:00:00Z","v":6642,"vw":30.440534},{"c":30.24,"h":30.39,"l":30.225,"n":188,"o":30.33,"t":"2026-10-21T16:05:00Z","v":10750,"vw":30.309294},{"c":30.28,"h":30.295,"l":30.245,"n":153,"o":30.245,"t":"2026-10-21T16:10:00Z","v":4040,"vw":30.275164},{"c":30.4625,"h":30.4625,"l":30.24,"n":315,"o":30.27,"t":"2026-10-21T16:15:00Z","v":16708,"vw":30.335847},{"c":30.37,"h":30.455,"l":30.33,"n":205,"o":30.43,"t":"2026-10-21T16:20:00Z","v":15803,"vw":30.410833},{"c":30.32,"h":30.38,"l":30.265,"n":122,"o":30.31,"t":"2026-10-21T16:25:00Z","v":4049,"vw":30.315062},{"c":30.31,"h":30.365,"l":30.24,"n":119,"o":30.365,"t":"2026-10-21T16:30:00Z","v":5815,"vw":30.28249},{"c":30.49,"h":30.53,"l":30.29,"n":244,"o":30.29,"t":"2026-10-21T16:35:00Z","v":16466,"vw":30.414432},{"c":30.34,"h":30.52,"l":30.34,"n":349,"o":30.5,"t":"2026-10-21T16:40:00Z","v":29072,"vw":30.431371},{"c":30.27,"h":30.39,"l":30.2,"n":140,"o":30.35,"t":"2026-10-21T16:45:00Z","v":7406,"vw":30.30503},{"c":30.185,"h":30.25,"l":30.17,"n":81,"o":30.25,"t":"2026-10-21T16:50:00Z","v":3037,"vw":30.219552},{"c":30.21,"h":30.21,"l":30.21,"n":42,"o":30.21,"t":"2026-10-21T16:55:00Z","v":1421,"vw":30.21},{"c":30,"h":30.17,"l":30,"n":184,"o":30.17,"t":"2026-10-21T17:00:00Z","v":6127,"vw":30.101365},{"c":29.93,"h":30.02,"l":29.86,"n":255,"o":30,"t":"2026-10-21T17:05:00Z","v":25384,"vw":29.928913},{"c":30.175,"h":30.175,"l":29.86,"n":214,"o":29.9,"t":"2026-10-21T17:10:00Z","v":9778,"vw":29.95083},{"c":30.12,"h":30.14,"l":30.05,"n":110,"o":30.12,"t":"2026-10-21T17:15:00Z","v":5393,"vw":30.110078},{"c":30.08,"h":30.15,"l":30.08,"n":150,"o":30.13,"t":"2026-10-21T17:20:00Z","v":7222,"vw":30.103717},{"c":30.185,"h":30.23,"l":30.09,"n":131,"o":30.09,"t":"2026-10-21T17:25:00Z","v":3788,"vw":30.15033},{"c":30.26,"h":30.32,"l":30.07,"n":183,"o":30.13,"t":"2026-10-21T17:30:00Z","v":8288,"vw":30.203173},{"c":30.28,"h":30.28,"l":30.21,"n":33,"o":30.26,"t":"2026-10-21T17:35:00Z","v":1037,"vw":30.237597},{"c":30.31,"h":30.31,"l":30.28,"n":31,"o":30.3,"t":"2026-10-21T17:40:00Z","v":702,"vw":30.298868},{"c":30.25,"h":30.295,"l":30.21,"n":138,"o":30.28,"t":"2026-10-21T17:45:00Z","v":4479,"vw":30.249911},{"c":30.255,"h":30.255,"l":30.23,"n":56,"o":30.24,"t":"2026-10-21T17:50:00Z","v":1843,"vw":30.244545},{"c":30.255,"h":30.255,"l":30.255,"n":106,"o":30.255,"t":"2026-10-21T17:55:00Z","v":1771,"vw":30.255},{"c":30.24,"h":30.275,"l":30.175,"n":232,"o":30.255,"t":"2026-10-21T18:00:00Z","v":9381,"vw":30.217577},{"c":30.295,"h":30.34,"l":30.245,"n":121,"o":30.245,"t":"2026-10-21T18:05:00Z","v":7580,"vw":30.298993},{"c":30.335,"h":30.34,"l":30.32,"n":105,"o":30.33,"t":"2026-10-21T18:10:00Z","v":3202,"vw":30.331832},{"c":30.17,"h":30.345,"l":30.17,"n":171,"o":30.345,"t":"2026-10-21T18:15:00Z","v":6583,"vw":30.262682},{"c":30.245,"h":30.245,"l":30.11,"n":83,"o":30.11,"t":"2026-10-21T18:20:00Z","v":2223,"vw":30.1957},{"c":30.22,"h":30.275,"l":30.2,"n":73,"o":30.275,"t":"2026-10-21T18:25:00Z","v":2374,"vw":30.237679},{"c":30.01,"h":30.25,"l":29.97,"n":252,"o":30.24,"t":"2026-10-21T18:30:00Z","v":10666,"vw":30.128335},{"c":30.0425,"h":30.05,"l":29.98,"n":144,"o":29.99,"t":"2026-10-21T18:35:00Z","v":6131,"vw":29.996723},{"c":30.13,"h":30.19,"l":30,"n":305,"o":30.02,"t":"2026-10-21T18:40:00Z","v":15805,"vw":30.090283},{"c":30.08,"h":30.2799,"l":30.08,"n":238,"o":30.14,"t":"2026-10-21T18:45:00Z","v":15142,"vw":30.174967},{"c":30,"h":30.07,"l":29.99,"n":170,"o":30.07,"t":"2026-10-21T18:50:00Z","v":6887,"vw":30.010323},{"c":30.11,"h":30.205,"l":29.98,"n":363,"o":30,"t":"2026-10-21T18:55:00Z","v":19701,"vw":30.073194},{"c":29.84,"h":30.1,"l":29.84,"n":257,"o":30.1,"t":"2026-10-21T19:00:00Z","v":10772,"vw":29.961844},{"c":29.75,"h":29.855,"l":29.745,"n":192,"o":29.83,"t":"2026-10-21T19:05:00Z","v":6973,"vw":29.800686},{"c":29.7,"h":29.73,"l":29.64,"n":160,"o":29.73,"t":"2026-10-21T19:10:00Z","v":5820,"vw":29.688431},{"c":29.81,"h":29.84,"l":29.73,"n":281,"o":29.75,"t":"2026-10-21T19:15:00Z","v":13483,"vw":29.796113},{"c":29.99,"h":30.05,"l":29.82,"n":403,"o":29.83,"t":"2026-10-21T19:20:00Z","v":24842,"vw":29.979768},{"c":30.14,"h":30.145,"l":30.02,"n":212,"o":30.025,"t":"2026-10-21T19:25:00Z","v":9072,"vw":30.099827},{"c":30.19,"h":30.2699,"l":30.145,"n":234,"o":30.145,"t":"2026-10-21T19:30:00Z","v":11039,"vw":30.191057},{"c":30.19,"h":30.29,"l":30.19,"n":262,"o":30.205,"t":"2026-10-21T19:35:00Z","v":11556,"vw":30.231408},{"c":30.085,"h":30.18,"l":30.075,"n":280,"o":30.18,"t":"2026-10-21T19:40:00Z","v":10660,"vw":30.113749},{"c":30.345,"h":30.355,"l":30.085,"n":510,"o":30.085,"t":"2026-10-21T19:45:00Z","v":24549,"vw":30.189005},{"c":30.485,"h":30.53,"l":30.27,"n":926,"o":30.3,"t":"2026-10-21T19:50:00Z","v":56768,"vw":30.398093},{"c":30.51,"h":30.74,"l":30.46,"n":2869,"o":30.49,"t":"2026-10-21T19:55:00Z","v":194126,"vw":30.598119},{"c":30.51,"h":30.51,"l":30.51,"n":8,"o":30.51,"t":"2026-10-21T20:00:00Z","v":170598,"vw":30.51},{"c":30.3,"h":30.3,"l":30.02,"n":39,"o":30.02,"t":"2026-10-22T13:30:00Z","v":5192,"vw":30.040647},{"c":30.385,"h":30.685,"l":30.38,"n":55,"o":30.44,"t":"2026-10-22T13:35:00Z","v":2696,"vw":30.500142},{"c":30.32,"h":30.48,"l":30.32,"n":18,"o":30.48,"t":"2026-10-22T13:40:00Z","v":1082,"vw":30.393433},{"c":30.49,"h":30.52,"l":30.415,"n":38,"o":30.425,"t":"2026-10-22T13:45:00Z","v":2000,"vw":30.4728},{"c":30.585,"h":30.59,"l":30.39,"n":27,"o":30.59,"t":"2026-10-22T13:50:00Z","v":797,"vw":30.558558},{"c":30.89,"h":30.89,"l":30.43,"n":130,"o":30.49,"t":"2026-10-22T13:55:00Z","v":11117,"vw":30.600587},{"c":30.915,"h":31.1699,"l":30.915,"n":16,"o":31.1699,"t":"2026-10-22T14:00:00Z","v":602,"vw":31.097071},{"c":31.04,"h":31.05,"l":31.03,"n":40,"o":31.03,"t":"2026-10-22T14:05:00Z","v":1237,"vw":31.045},{"c":31.155,"h":31.155,"l":31.01,"n":71,"o":31.135,"t":"2026-10-22T14:10:00Z","v":2178,"vw":31.086515},{"c":31.25,"h":31.255,"l":31.16,"n":91,"o":31.16,"t":"2026-10-22T14:15:00Z","v":3900,"vw":31.215457},{"c":31.08,"h":31.2,"l":31.08,"n":90,"o":31.19,"t":"2026-10-22T14:20:00Z","v":3075,"vw":31.153536},{"c":30.98,"h":31.06,"l":30.98,"n":32,"o":31,"t":"2026-10-22T14:25:00Z","v":687,"vw":31.013333},{"c":30.865,"h":31.06,"l":30.71,"n":99,"o":31.05,"t":"2026-10-22T14:30:00Z","v":5006,"vw":30.932283},{"c":30.71,"h":30.72,"l":30.71,"n":7,"o":30.72,"t":"2026-10-22T14:35:00Z","v":376,"vw":30.716667},{"c":30.75,"h":30.75,"l":30.75,"n":13,"o":30.75,"t":"2026-10-22T14:40:00Z","v":226,"vw":30.75},{"c":30.96,"h":30.96,"l":30.95,"n":28,"o":30.95,"t":"2026-10-22T14:45:00Z","v":542,"vw":30.953333},{"c":30.98,"h":30.98,"l":30.965,"n":36,"o":30.965,"t":"2026-10-22T14:50:00Z","v":1406,"vw":30.97449},{"c":30.87,"h":31.035,"l":30.87,"n":60,"o":31.035,"t":"2026-10-22T14:55:00Z","v":2594,"vw":30.909665},{"c":30.84,"h":30.86,"l":30.84,"n":34,"o":30.86,"t":"2026-10-22T15:00:00Z","v":1072,"vw":30.85},{"c":30.75,"h":30.87,"l":30.75,"n":20,"o":30.87,"t":"2026-10-22T15:05:00Z","v":1067,"vw":30.843684},{"c":30.88,"h":30.88,"l":30.62,"n":97,"o":30.7475,"t":"2026-10-22T15:10:00Z","v":2370,"vw":30.7735},{"c":30.945,"h":30.95,"l":30.94,"n":37,"o":30.95,"t":"2026-10-22T15:15:00Z","v":768,"vw":30.94625},{"c":31.095,"h":31.13,"l":31.095,"n":35,"o":31.13,"t":"2026-10-22T15:20:00Z","v":1399,"vw":31.100455},{"c":31.115,"h":31.215,"l":30.9958,"n":154,"o":31.215,"t":"2026-10-22T15:25:00Z","v":4765,"vw":31.093465},{"c":31.09,"h":31.22,"l":31.09,"n":98,"o":31.115,"t":"2026-10-22T15:30:00Z","v":3574,"vw":31.139419},{"c":31,"h":31.1,"l":31,"n":14,"o":31,"t":"2026-10-22T15:35:00Z","v":425,"vw":31.033333},{"c":30.99,"h":31.02,"l":30.99,"n":50,"o":31.01,"t":"2026-10-22T15:40:00Z","v":1612,"vw":31.008},{"c":30.915,"h":30.95,"l":30.81,"n":88,"o":30.91,"t":"2026-10-22T15:45:00Z","v":4267,"vw":30.913461},{"c":31.07,"h":31.09,"l":30.905,"n":105,"o":30.905,"t":"2026-10-22T15:50:00Z","v":3376,"vw":30.979167},{"c":30.84,"h":31.02,"l":30.84,"n":95,"o":31.02,"t":"2026-10-22T15:55:00Z","v":3644,"vw":30.956548},{"c":30.855,"h":30.855,"l":30.82,"n":64,"o":30.82,"t":"2026-10-22T16:00:00Z","v":2449,"vw":30.835161},{"c":30.78,"h":30.85,"l":30.78,"n":49,"o":30.845,"t":"2026-10-22T16:05:00Z","v":1909,"vw":30.800712},{"c":30.755,"h":30.81,"l":30.69,"n":122,"o":30.805,"t":"2026-10-22T16:10:00Z","v":5169,"vw":30.765961},{"c":30.83,"h":30.86,"l":30.805,"n":39,"o":30.805,"t":"2026-10-22T16:15:00Z","v":1826,"vw":30.826111},{"c":30.76,"h":30.92,"l":30.76,"n":143,"o":30.865,"t":"2026-10-22T16:20:00Z","v":7112,"vw":30.857888},{"c":30.76,"h":30.83,"l":30.76,"n":47,"o":30.815,"t":"2026-10-22T16:25:00Z","v":1922,"vw":30.812674},{"c":30.82,"h":30.82,"l":30.76,"n":71,"o":30.76,"t":"2026-10-22T16:30:00Z","v":2332,"vw":30.78},{"c":30.75,"h":30.81,"l":30.75,"n":53,"o":30.79,"t":"2026-10-22T16:35:00Z","v":2263,"vw":30.78875},{"c":30.73,"h":30.73,"l":30.59,"n":73,"o":30.65,"t":"2026-10-22T16:40:00Z","v":2565,"vw":30.63},{"c":30.62,"h":30.62,"l":30.61,"n":38,"o":30.62,"t":"2026-10-22T16:45:00Z","v":1530,"vw":30.618571},{"c":30.635,"h":30.69,"l":30.635,"n":90,"o":30.65,"t":"2026-10-22T16:50:00Z","v":2859,"vw":30.654231},{"c":30.6,"h":30.62,"l":30.565,"n":140,"o":30.61,"t":"2026-10-22T16:55:00Z","v":4995,"vw":30.585996},{"c":30.6,"h":30.7,"l":30.6,"n":240,"o":30.64,"t":"2026-10-22T17:00:00Z","v":6332,"vw":30.635313},{"c":30.645,"h":30.645,"l":30.59,"n":18,"o":30.59,"t":"2026-10-22T17:05:00Z","v":790,"vw":30.597857},{"c":30.53,"h":30.655,"l":30.52,"n":104,"o":30.59,"t":"2026-10-22T17:10:00Z","v":7184,"vw":30.595507},{"c":30.6075,"h":30.63,"l":30.56,"n":98,"o":30.57,"t":"2026-10-22T17:15:00Z","v":4142,"vw":30.599916},{"c":30.495,"h":30.57,"l":30.495,"n":115,"o":30.57,"t":"2026-10-22T17:20:00Z","v":5726,"vw":30.536377},{"c":30.47,"h":30.525,"l":30.47,"n":103,"o":30.52,"t":"2026-10-22T17:25:00Z","v":4348,"vw":30.499821},{"c":30.64,"h":30.64,"l":30.47,"n":159,"o":30.52,"t":"2026-10-22T17:30:00Z","v":4660,"vw":30.546957},{"c":30.54,"h":30.62,"l":30.54,"n":78,"o":30.62,"t":"2026-10-22T17:35:00Z","v":2396,"vw":30.583899},{"c":30.605,"h":30.62,"l":30.53,"n":91,"o":30.53,"t":"2026-10-22T17:40:00Z","v":4496,"vw":30.566269},{"c":30.56,"h":30.66,"l":30.56,"n":113,"o":30.63,"t":"2026-10-22T17:45:00Z","v":4818,"vw":30.613132},{"c":30.52,"h":30.54,"l":30.51,"n":45,"o":30.54,"t":"2026-10-22T17:50:00Z","v":1660,"vw":30.521067},{"c":30.685,"h":30.71,"l":30.51,"n":161,"o":30.565,"t":"2026-10-22T17:55:00Z","v":6673,"vw":30.587675},{"c":30.795,"h":30.83,"l":30.68,"n":392,"o":30.68,"t":"2026-10-22T18:00:00Z","v":20521,"vw":30.755614},{"c":30.63,"h":30.83,"l":30.63,"n":498,"o":30.83,"t":"2026-10-22T18:05:00Z","v":45955,"vw":30.750414},{"c":30.625,"h":30.69,"l":30.6,"n":98,"o":30.635,"t":"2026-10-22T18:10:00Z","v":6132,"vw":30.630409},{"c":30.64,"h":30.64,"l":30.59,"n":91,"o":30.61,"t":"2026-10-22T18:15:00Z","v":4420,"vw":30.616859},{"c":30.675,"h":30.68,"l":30.64,"n":109,"o":30.65,"t":"2026-10-22T18:20:00Z","v":4268,"vw":30.660526},{"c":30.6,"h":30.64,"l":30.58,"n":102,"o":30.61,"t":"2026-10-22T18:25:00Z","v":3730,"vw":30.598651},{"c":30.71,"h":30.71,"l":30.62,"n":116,"o":30.62,"t":"2026-10-22T18:30:00Z","v":4050,"vw":30.664965},{"c":30.65,"h":30.725,"l":30.65,"n":131,"o":30.72,"t":"2026-10-22T18:35:00Z","v":5834,"vw":30.697128},{"c":30.865,"h":30.865,"l":30.62,"n":228,"o":30.62,"t":"2026-10-22T18:40:00Z","v":8158,"vw":30.734796},{"c":30.855,"h":30.89,"l":30.82,"n":151,"o":30.88,"t":"2026-10-22T18:45:00Z","v":5677,"vw":30.861264},{"c":30.89,"h":30.9,"l":30.83,"n":118,"o":30.855,"t":"2026-10-22T18:50:00Z","v":4727,"vw":30.867879},{"c":30.84,"h":30.9,"l":30.84,"n":155,"o":30.9,"t":"2026-10-22T18:55:00Z","v":4462,"vw":30.866129},{"c":30.95,"h":31,"l":30.87,"n":345,"o":30.87,"t":"2026-10-22T19:00:00Z","v":12974,"vw":30.933954},{"c":31.13,"h":31.13,"l":30.965,"n":191,"o":30.965,"t":"2026-10-22T19:05:00Z","v":5459,"vw":31.045606},{"c":31.06,"h":31.19,"l":31.06,"n":256,"o":31.11,"t":"2026-10-22T19:10:00Z","v":12147,"vw":31.118338},{"c":31.02,"h":31.1,"l":31.02,"n":186,"o":31.08,"t":"2026-10-22T19:15:00Z","v":6109,"vw":31.061408},{"c":31.05,"h":31.12,"l":31.04,"n":201,"o":31.04,"t":"2026-10-22T19:20:00Z","v":6592,"vw":31.067774},{"c":31.09,"h":31.11,"l":31.03,"n":282,"o":31.11,"t":"2026-10-22T19:25:00Z","v":9987,"vw":31.063387},{"c":30.98,"h":31.08,"l":30.905,"n":415,"o":31.08,"t":"2026-10-22T19:30:00Z","v":15903,"vw":30.978129},{"c":30.93,"h":30.98,"l":30.92,"n":221,"o":30.97,"t":"2026-10-22T19:35:00Z","v":7236,"vw":30.937798},{"c":30.93,"h":31.025,"l":30.925,"n":406,"o":30.955,"t":"2026-10-22T19:40:00Z","v":16183,"vw":30.962605},{"c":30.97,"h":31.01,"l":30.89,"n":420,"o":30.945,"t":"2026-10-22T19:45:00Z","v":16183,"vw":30.923168},{"c":30.92,"h":31.13,"l":30.88,"n":836,"o":31.03,"t":"2026-10-22T19:50:00Z","v":37238,"vw":30.99074},{"c":31.06,"h":31.165,"l":30.895,"n":1914,"o":30.92,"t":"2026-10-22T19:55:00Z","v":114636,"vw":31.06047},{"c":31.08,"h":31.08,"l":31.08,"n":23,"o":31.08,"t":"2026-10-22T20:00:00Z","v":475040,"vw":31.08}],"history":[{"c":52.74,"h":53.265,"l":52.19,"n":9580,"o":52.65,"t":"2024-10-21T04:00:00Z","v":555570,"vw":52.724824},{"c":52.83,"h":53.03,"l":52.17,"n":6684,"o":52.7,"t":"2024-10-22T04:00:00Z","v":428307,"vw":52.834551},{"c":52.24,"h":53.22,"l":52.24,"n":8731,"o":52.55,"t":"2024-10-23T04:00:00Z","v":480799,"vw":52.60395},{"c":52.18,"h":52.66,"l":51.58,"n":8572,"o":52.38,"t":"2024-10-24T04:00:00Z","v":462566,"vw":52.063556},{"c":53.22,"h":54.19,"l":52.06,"n":13067,"o":52.18,"t":"2024-10-25T04:00:00Z","v":1123397,"vw":53.433952},{"c":54.65,"h":54.82,"l":53.59,"n":12830,"o":53.93,"t":"2024-10-28T04:00:00Z","v":742392,"vw":54.455459},{"c":54.9,"h":55.65,"l":54.13,"n":9540,"o":54.21,"t":"2024-10-29T04:00:00Z","v":596158,"vw":55.047252},{"c":53.48,"h":55.99,"l":53.45,"n":13198,"o":54.82,"t":"2024-10-30T04:00:00Z","v":931434,"vw":54.290847},{"c":52.63,"h":54.52,"l":52.59,"n":12101,"o":53.75,"t":"2024-10-31T04:00:00Z","v":598548,"vw":53.172545},{"c":52.57,"h":53.73,"l":52.54,"n":9693,"o":52.91,"t":"2024-11-01T04:00:00Z","v":727079,"vw":52.772808},{"c":53,"h":53.585,"l":52.25,"n":12659,"o":52.25,"t":"2024-11-04T05:00:00Z","v":688333,"vw":53.005507},{"c":53.05,"h":53.91,"l":52.52,"n":13204,"o":53.46,"t":"2024-11-05T05:00:00Z","v":988840,"vw":53.059115},{"c":56.85,"h":58.015,"l":55.63,"n":27894,"o":56.92,"t":"2024-11-06T05:00:00Z","v":2061278,"vw":56.456066},{"c":55.02,"h":58.81,"l":54.26,"n":20925,"o":56.33,"t":"2024-11-07T05:00:00Z","v":1482711,"vw":56.069136},{"c":56.77,"h":56.96,"l":54.92,"n":13429,"o":55.16,"t":"2024-11-08T05:00:00Z","v":855950,"vw":56.353448},{"c":56.78,"h":57.9,"l":56.42,"n":12606,"o":57.12,"t":"2024-11-11T05:00:00Z","v":639510,"vw":56.831346},{"c":56.87,"h":57.345,"l":56.33,"n":14347,"o":56.56,"t":"2024-11-12T05:00:00Z","v":1194049,"vw":56.897938},{"c":58.65,"h":58.685,"l":56.86,"n":14835,"o":56.92,"t":"2024-11-13T05:00:00Z","v":871799,"vw":58.241971},{"c":58.75,"h":59.94,"l":58.26,"n":15313,"o":58.65,"t":"2024-11-14T05:00:00Z","v":1067013,"vw":59.241926},{"c":57.05,"h":58.76,"l":56.9,"n":10729,"o":58.76,"t":"2024-11-15T05:00:00Z","v":534910,"vw":57.338033},{"c":56.44,"h":57.62,"l":56.33,"n":10873,"o":57.16,"t":"2024-11-18T05:00:00Z","v":521823,"vw":56.62898},{"c":55.95,"h":56.2,"l":54.63,"n":11527,"o":56,"t":"2024-11-19T05:00:00Z","v":789337,"vw":55.798879},{"c":57.29,"h":57.36,"l":55.46,"n":10718,"o":55.6,"t":"2024-11-20T05:00:00Z","v":1027553,"vw":56.758615},{"c":56.84,"h":57.99,"l":56.77,"n":11208,"o":57.21,"t":"2024-11-21T05:00:00Z","v":605652,"vw":57.108788},{"c":56.81,"h":57.01,"l":56.2,"n":11494,"o":56.67,"t":"2024-11-22T05:00:00Z","v":583377,"vw":56.773908},{"c":56.62,"h":58.33,"l":56.6,"n":12628,"o":57.19,"t":"2024-11-25T05:00:00Z","v":1032921,"vw":56.903905},{"c":57.23,"h":58.5,"l":56.9,"n":11119,"o":58.27,"t":"2024-11-26T05:00:00Z","v":735632,"vw":57.498256},{"c":58.07,"h":58.49,"l":57.28,"n":11547,"o":57.28,"t":"2024-11-27T05:00:00Z","v":598934,"vw":58.043528},{"c":58.64,"h":59.4,"l":58,"n":7242,"o":58,"t":"2024-11-29T05:00:00Z","v":448043,"vw":58.66365},{"c":60.29,"h":60.83,"l":58.68,"n":16408,"o":58.68,"t":"2024-12-02T05:00:00Z","v":1340404,"vw":60.206361},{"c":59.18,"h":60.38,"l":58.51,"n":10603,"o":60.09,"t":"2024-12-03T05:00:00Z","v":522300,"vw":59.11776},{"c":59.38,"h":59.59,"l":57.74,"n":9245,"o":58.34,"t":"2024-12-04T05:00:00Z","v":421789,"vw":59.099347},{"c":59.71,"h":60,"l":59.15,"n":9883,"o":59.34,"t":"2024-12-05T05:00:00Z","v":444239,"vw":59.720625},{"c":59.82,"h":60.49,"l":59.3201,"n":10517,"o":59.87,"t":"2024-12-06T05:00:00Z","v":439165,"vw":59.864402},{"c":57.14,"h":60.07,"l":57.07,"n":12608,"o":60.07,"t":"2024-12-09T05:00:00Z","v":825400,"vw":57.626363},{"c":56.94,"h":58.06,"l":56.69,"n":9489,"o":58.06,"t":"2024-12-10T05:00:00Z","v":364350,"vw":57.072095},{"c":56.65,"h":57.57,"l":56.6,"n":9438,"o":57.13,"t":"2024-12-11T05:00:00Z","v":420909,"vw":56.849233},{"c":55.7,"h":56.64,"l":55.58,"n":6820,"o":56.63,"t":"2024-12-12T05:00:00Z","v":323611,"vw":55.844006},{"c":55.85,"h":56.335,"l":55.21,"n":10750,"o":55.25,"t":"2024-12-13T05:00:00Z","v":458495,"vw":55.79092},{"c":57.31,"h":57.4,"l":55.825,"n":12248,"o":55.98,"t":"2024-12-16T05:00:00Z","v":761382,"vw":57.076464},{"c":57.66,"h":58.41,"l":56.75,"n":14150,"o":56.99,"t":"2024-12-17T05:00:00Z","v":681052,"vw":57.711383},{"c":55.3,"h":58.17,"l":54.82,"n":12837,"o":57.48,"t":"2024-12-18T05:00:00Z","v":717379,"vw":56.088178},{"c":53.62,"h":55.97,"l":52.56,"n":18134,"o":55.97,"t":"2024-12-19T05:00:00Z","v":1209582,"vw":53.599316},{"c":54.08,"h":54.77,"l":52.925,"n":13042,"o":53.22,"t":"2024-12-20T05:00:00Z","v":1216022,"vw":54.055449},{"c":54.11,"h":54.31,"l":53.06,"n":12081,"o":54.31,"t":"2024-12-23T05:00:00Z","v":486039,"vw":53.838291},{"c":54.5,"h":54.57,"l":53.7,"n":4219,"o":54.04,"t":"2024-12-24T05:00:00Z","v":196338,"vw":54.339187},{"c":55.67,"h":56.56,"l":54.33,"n":10531,"o":54.33,"t":"2024-12-26T05:00:00Z","v":607880,"vw":55.845106},{"c":55.43,"h":55.845,"l":54.635,"n":8527,"o":55.24,"t":"2024-12-27T05:00:00Z","v":341682,"vw":55.332443},{"c":55.91,"h":56.04,"l":54.27,"n":12339,"o":54.89,"t":"2024-12-30T05:00:00Z","v":679132,"vw":55.743672},{"c":56.19,"h":57.16,"l":55.87,"n":11262,"o":55.93,"t":"2024-12-31T05:00:00Z","v":570443,"vw":56.317313},{"c":57.54,"h":57.88,"l":56.59,"n":18120,"o":56.9,"t":"2025-01-02T05:00:00Z","v":1046649,"vw":57.320563},{"c":57.39,"h":57.63,"l":55.48,"n":11606,"o":57.58,"t":"2025-01-03T05:00:00Z","v":576669,"vw":57.142257},{"c":58.42,"h":60.63,"l":57.73,"n":16193,"o":57.78,"t":"2025-01-06T05:00:00Z","v":852644,"vw":59.016341},{"c":58.25,"h":59.24,"l":57.9,"n":10327,"o":58.97,"t":"2025-01-07T05:00:00Z","v":511666,"vw":58.361161},{"c":57.26,"h":57.93,"l":56.84,"n":8855,"o":57.42,"t":"2025-01-08T05:00:00Z","v":540855,"vw":57.315678},{"c":55.24,"h":56.66,"l":54.6,"n":12580,"o":56,"t":"2025-01-10T05:00:00Z","v":703817,"vw":55.361835},{"c":54.3,"h":55.47,"l":53.17,"n":12634,"o":54.64,"t":"2025-01-13T05:00:00Z","v":815232,"vw":54.164012},{"c":54.7,"h":55.77,"l":54.39,"n":8991,"o":54.39,"t":"2025-01-14T05:00:00Z","v":528654,"vw":54.822301},{"c":53.51,"h":56.7,"l":53.5,"n":10573,"o":56,"t":"2025-01-15T05:00:00Z","v":632000,"vw":54.100509},{"c":52.21,"h":53.78,"l":52.14,"n":14694,"o":53.4,"t":"2025-01-16T05:00:00Z","v":1296338,"vw":52.796355},{"c":52.23,"h":53.3,"l":51.89,"n":12572,"o":52.46,"t":"2025-01-17T05:00:00Z","v":1038016,"vw":52.230836},{"c":52.89,"h":53,"l":51.68,"n":21758,"o":52.43,"t":"2025-01-21T05:00:00Z","v":2541784,"vw":52.511152},{"c":51.98,"h":53.29,"l":50.83,"n":17369,"o":52.77,"t":"2025-01-22T05:00:00Z","v":1205578,"vw":51.616445},{"c":53.39,"h":53.6,"l":51.09,"n":17050,"o":51.86,"t":"2025-01-23T05:00:00Z","v":1710173,"vw":52.115343},{"c":51.81,"h":53.66,"l":51.19,"n":12747,"o":53.3,"t":"2025-01-24T05:00:00Z","v":1123205,"vw":51.882003},{"c":52.17,"h":53.35,"l":51.41,"n":12230,"o":51.41,"t":"2025-01-27T05:00:00Z","v":1036400,"vw":52.158999},{"c":51.93,"h":53.265,"l":51.87,"n":8674,"o":52.19,"t":"2025-01-28T05:00:00Z","v":389544,"vw":52.317737},{"c":51.75,"h":52.46,"l":51.6,"n":10573,"o":51.66,"t":"2025-01-29T05:00:00Z","v":376968,"vw":51.958384},{"c":52.75,"h":52.78,"l":51.99,"n":10451,"o":52.19,"t":"2025-01-30T05:00:00Z","v":534592,"vw":52.546187},{"c":52.56,"h":53,"l":51.795,"n":13901,"o":52.68,"t":"2025-01-31T05:00:00Z","v":714629,"vw":52.416578},{"c":53.02,"h":54.3575,"l":51.025,"n":14308,"o":51.51,"t":"2025-02-03T05:00:00Z","v":818881,"vw":53.128351},{"c":52.81,"h":53.64,"l":52.63,"n":12692,"o":52.94,"t":"2025-02-04T05:00:00Z","v":567202,"vw":52.944192},{"c":52.49,"h":52.97,"l":52.135,"n":9187,"o":52.7,"t":"2025-02-05T05:00:00Z","v":393656,"vw":52.527469},{"c":53.44,"h":53.59,"l":52.55,"n":10642,"o":52.55,"t":"2025-02-06T05:00:00Z","v":472156,"vw":53.380175},{"c":52.91,"h":53.76,"l":52.53,"n":10171,"o":53.5,"t":"2025-02-07T05:00:00Z","v":752343,"vw":52.914414},{"c":52.04,"h":53.45,"l":52.04,"n":10895,"o":53.11,"t":"2025-02-10T05:00:00Z","v":688229,"vw":52.246852},{"c":51.71,"h":51.98,"l":51.5,"n":9918,"o":51.55,"t":"2025-02-11T05:00:00Z","v":561268,"vw":51.712212},{"c":51.25,"h":52.04,"l":51.04,"n":10663,"o":51.42,"t":"2025-02-12T05:00:00Z","v":598831,"vw":51.404372},{"c":52.63,"h":52.74,"l":51,"n":11183,"o":51.55,"t":"2025-02-13T05:00:00Z","v":563768,"vw":52.213048},{"c":52.58,"h":53.2,"l":52.31,"n":8225,"o":53.02,"t":"2025-02-14T05:00:00Z","v":476947,"vw":52.64684},{"c":53.72,"h":54.66,"l":52.31,"n":15905,"o":52.62,"t":"2025-02-18T05:00:00Z","v":1343772,"vw":53.79668},{"c":54.59,"h":55.34,"l":53.175,"n":15724,"o":53.62,"t":"2025-02-19T05:00:00Z","v":1294667,"vw":54.720737},{"c":54.21,"h":54.74,"l":53.32,"n":14503,"o":54.63,"t":"2025-02-20T05:00:00Z","v":850199,"vw":54.1663},{"c":52.36,"h":55.06,"l":52.1,"n":16122,"o":54.82,"t":"2025-02-21T05:00:00Z","v":920853,"vw":52.711701},{"c":55.69,"h":56.0325,"l":52.375,"n":23887,"o":52.69,"t":"2025-02-24T05:00:00Z","v":1731188,"vw":54.887262},{"c":54.62,"h":55.7,"l":53.94,"n":19493,"o":55.7,"t":"2025-02-25T05:00:00Z","v":1337805,"vw":54.631792},{"c":52.89,"h":58.51,"l":52.66,"n":19476,"o":55.84,"t":"2025-02-26T05:00:00Z","v":1186581,"vw":54.053014},{"c":49.57,"h":52.635,"l":49.43,"n":24232,"o":52.63,"t":"2025-02-27T05:00:00Z","v":2192763,"vw":50.341551},{"c":50.5,"h":50.845,"l":49.23,"n":15922,"o":49.35,"t":"2025-02-28T05:00:00Z","v":1228820,"vw":50.345882},{"c":50.77,"h":51.45,"l":50.12,"n":13305,"o":50.79,"t":"2025-03-03T05:00:00Z","v":730952,"vw":50.713717},{"c":48.4,"h":50.08,"l":47.82,"n":17462,"o":49.74,"t":"2025-03-04T05:00:00Z","v":1191694,"vw":48.725485},{"c":49.65,"h":50.09,"l":47.87,"n":19007,"o":47.87,"t":"2025-03-05T05:00:00Z","v":1150536,"vw":49.387033},{"c":49.41,"h":49.88,"l":48.825,"n":18814,"o":49.08,"t":"2025-03-06T05:00:00Z","v":1276230,"vw":49.302636},{"c":49.36,"h":49.63,"l":48.03,"n":17027,"o":48.99,"t":"2025-03-07T05:00:00Z","v":1289946,"vw":49.125363},{"c":48.99,"h":50.3,"l":48.17,"n":14788,"o":48.68,"t":"2025-03-10T04:00:00Z","v":879724,"vw":49.191812},{"c":47.22,"h":49.01,"l":46.01,"n":17640,"o":49.01,"t":"2025-03-11T04:00:00Z","v":1037844,"vw":47.147827},{"c":46.87,"h":47.46,"l":45.15,"n":16206,"o":47.46,"t":"2025-03-12T04:00:00Z","v":1161771,"vw":46.392643},{"c":45.66,"h":47.04,"l":45.11,"n":14645,"o":46.83,"t":"2025-03-13T04:00:00Z","v":1188683,"vw":45.801865},{"c":47.69,"h":47.73,"l":45.28,"n":10965,"o":45.8,"t":"2025-03-14T04:00:00Z","v":708619,"vw":47.004505},{"c":48.92,"h":49.55,"l":47.885,"n":13205,"o":48.12,"t":"2025-03-17T04:00:00Z","v":782002,"vw":48.848698},{"c":47.2,"h":48.65,"l":46.83,"n":15359,"o":48.55,"t":"2025-03-18T04:00:00Z","v":730613,"vw":47.241042},{"c":48.97,"h":48.99,"l":47.22,"n":15809,"o":47.44,"t":"2025-03-19T04:00:00Z","v":810156,"vw":48.435001},{"c":48.78,"h":49.54,"l":48.46,"n":11061,"o":48.6,"t":"2025-03-20T04:00:00Z","v":838860,"vw":48.885378},{"c":49.29,"h":49.31,"l":47.41,"n":10936,"o":48.36,"t":"2025-03-21T04:00:00Z","v":911590,"vw":48.955406},{"c":50.97,"h":51.02,"l":49.89,"n":11359,"o":50.33,"t":"2025-03-24T04:00:00Z","v":750297,"vw":50.830085},{"c":48.44,"h":51.0979,"l":47.77,"n":15796,"o":51.02,"t":"2025-03-25T04:00:00Z","v":906187,"vw":48.504502},{"c":47.93,"h":49.08,"l":47.79,"n":11875,"o":48.66,"t":"2025-03-26T04:00:00Z","v":682074,"vw":48.064417},{"c":47.43,"h":48.65,"l":47.2,"n":8942,"o":47.77,"t":"2025-03-27T04:00:00Z","v":507748,"vw":47.556257},{"c":46.3,"h":47.5,"l":45.9,"n":14074,"o":46.97,"t":"2025-03-28T04:00:00Z","v":695419,"vw":46.298269},{"c":45.46,"h":45.8,"l":44.1,"n":17951,"o":45.35,"t":"2025-03-31T04:00:00Z","v":1165725,"vw":45.170109},{"c":45.53,"h":45.86,"l":44.495,"n":15362,"o":45.26,"t":"2025-04-01T04:00:00Z","v":915277,"vw":45.375584},{"c":48.01,"h":48.08,"l":44.9,"n":15433,"o":44.9,"t":"2025-04-02T04:00:00Z","v":904036,"vw":47.573671},{"c":42.86,"h":46.09,"l":42.61,"n":24257,"o":45.32,"t":"2025-04-03T04:00:00Z","v":1315232,"vw":43.207816},{"c":41.72,"h":42.6,"l":40.78,"n":22628,"o":41.71,"t":"2025-04-04T04:00:00Z","v":1150437,"vw":41.650057},{"c":40.3,"h":42.88,"l":38.64,"n":31081,"o":40,"t":"2025-04-07T04:00:00Z","v":1428443,"vw":40.395689},{"c":38.51,"h":42.39,"l":38.332,"n":16896,"o":41.81,"t":"2025-04-08T04:00:00Z","v":917989,"vw":39.077057},{"c":44.38,"h":45.61,"l":37.68,"n":32387,"o":38,"t":"2025-04-09T04:00:00Z","v":1838103,"vw":42.718154},{"c":41.52,"h":42.97,"l":40.56,"n":16714,"o":42.35,"t":"2025-04-10T04:00:00Z","v":892739,"vw":41.619424},{"c":41.84,"h":42.73,"l":40.2,"n":13109,"o":40.99,"t":"2025-04-11T04:00:00Z","v":704761,"vw":41.603036},{"c":42.68,"h":42.9,"l":41.19,"n":12658,"o":42.53,"t":"2025-04-14T04:00:00Z","v":714201,"vw":42.505266},{"c":42.73,"h":43.44,"l":42.2487,"n":9077,"o":42.51,"t":"2025-04-15T04:00:00Z","v":481631,"vw":42.710806},{"c":42.97,"h":43.82,"l":41.935,"n":11580,"o":42.55,"t":"2025-04-16T04:00:00Z","v":594899,"vw":42.824118},{"c":44.38,"h":44.475,"l":42.855,"n":10624,"o":42.93,"t":"2025-04-17T04:00:00Z","v":481615,"vw":44.105393},{"c":43.1,"h":44.16,"l":42.675,"n":12808,"o":44.15,"t":"2025-04-21T04:00:00Z","v":854321,"vw":43.137378},{"c":45.01,"h":45.22,"l":43.35,"n":13313,"o":43.35,"t":"2025-04-22T04:00:00Z","v":810971,"vw":44.675335},{"c":44.26,"h":47.04,"l":43.8301,"n":15577,"o":47.04,"t":"2025-04-23T04:00:00Z","v":923874,"vw":44.474275},{"c":43.67,"h":44.2673,"l":43.44,"n":10090,"o":44.1,"t":"2025-04-24T04:00:00Z","v":1191924,"vw":43.722509},{"c":44.02,"h":44.07,"l":43.01,"n":9472,"o":43.01,"t":"2025-04-25T04:00:00Z","v":443862,"vw":43.905115},{"c":43.76,"h":44.37,"l":43.14,"n":10237,"o":44.36,"t":"2025-04-28T04:00:00Z","v":516033,"vw":43.688565},{"c":43.86,"h":43.96,"l":42.76,"n":10922,"o":43.51,"t":"2025-04-29T04:00:00Z","v":588176,"vw":43.64371},{"c":43.65,"h":43.775,"l":41.22,"n":15769,"o":42.88,"t":"2025-04-30T04:00:00Z","v":786966,"vw":43.285936},{"c":44.81,"h":45.7,"l":43.8,"n":20566,"o":43.83,"t":"2025-05-01T04:00:00Z","v":1318367,"vw":44.907862},{"c":45.91,"h":46.55,"l":44.82,"n":16322,"o":44.82,"t":"2025-05-02T04:00:00Z","v":792264,"vw":45.922386},{"c":45.98,"h":46.41,"l":44.935,"n":9461,"o":45.11,"t":"2025-05-05T04:00:00Z","v":497977,"vw":46.05094},{"c":44.3,"h":45.93,"l":44.12,"n":13700,"o":45.23,"t":"2025-05-06T04:00:00Z","v":756003,"vw":44.748899},{"c":45.56,"h":46.12,"l":44.75,"n":14072,"o":44.75,"t":"2025-05-07T04:00:00Z","v":774382,"vw":45.591891},{"c":45.85,"h":46.18,"l":44.825,"n":13968,"o":45.5,"t":"2025-05-08T04:00:00Z","v":747474,"vw":45.731166},{"c":47.18,"h":47.48,"l":45.86,"n":17856,"o":45.86,"t":"2025-05-09T04:00:00Z","v":1392958,"vw":47.011896},{"c":49.35,"h":52.72,"l":47.79,"n":25020,"o":49.5,"t":"2025-05-12T04:00:00Z","v":1374521,"vw":49.278667},{"c":49.24,"h":50.48,"l":49.09,"n":15942,"o":50.29,"t":"2025-05-13T04:00:00Z","v":977984,"vw":49.636955},{"c":48.63,"h":49.89,"l":48.53,"n":14067,"o":49.36,"t":"2025-05-14T04:00:00Z","v":671392,"vw":48.721969},{"c":48.49,"h":49.14,"l":48,"n":12748,"o":48.27,"t":"2025-05-15T04:00:00Z","v":728949,"vw":48.493975},{"c":49.23,"h":49.35,"l":48.18,"n":11332,"o":48.58,"t":"2025-05-16T04:00:00Z","v":879409,"vw":49.108715},{"c":49.39,"h":49.51,"l":48.4,"n":13070,"o":48.61,"t":"2025-05-19T04:00:00Z","v":871528,"vw":49.262457},{"c":48.44,"h":49.245,"l":48.17,"n":10378,"o":49.04,"t":"2025-05-20T04:00:00Z","v":707907,"vw":48.538834},{"c":45.32,"h":47.835,"l":45.3,"n":11949,"o":47.58,"t":"2025-05-21T04:00:00Z","v":644582,"vw":45.797902},{"c":45.9,"h":45.93,"l":44.65,"n":9741,"o":44.98,"t":"2025-05-22T04:00:00Z","v":717906,"vw":45.730825},{"c":45.76,"h":45.91,"l":44.71,"n":10461,"o":44.76,"t":"2025-05-23T04:00:00Z","v":550176,"vw":45.597099},{"c":47.5,"h":47.72,"l":46.605,"n":16509,"o":46.72,"t":"2025-05-27T04:00:00Z","v":1044262,"vw":47.39023},{"c":47.69,"h":48.11,"l":47.32,"n":13619,"o":47.74,"t":"2025-05-28T04:00:00Z","v":762106,"vw":47.634254},{"c":46.3,"h":47.18,"l":45.62,"n":12903,"o":47.09,"t":"2025-05-29T04:00:00Z","v":719653,"vw":46.252054},{"c":44.79,"h":46.18,"l":44.66,"n":12990,"o":46.05,"t":"2025-05-30T04:00:00Z","v":761083,"vw":45.031389},{"c":43.05,"h":44.52,"l":43.05,"n":15416,"o":44.43,"t":"2025-06-02T04:00:00Z","v":879493,"vw":43.317456},{"c":43.29,"h":43.68,"l":42.43,"n":11782,"o":42.98,"t":"2025-06-03T04:00:00Z","v":629484,"vw":43.275496},{"c":43.37,"h":43.75,"l":42.755,"n":10274,"o":43.28,"t":"2025-06-04T04:00:00Z","v":592449,"vw":43.366358},{"c":43.08,"h":43.695,"l":42.73,"n":10686,"o":43.23,"t":"2025-06-05T04:00:00Z","v":547313,"vw":43.140827},{"c":42.85,"h":43.91,"l":42.68,"n":10795,"o":43.91,"t":"2025-06-06T04:00:00Z","v":491731,"vw":42.917626},{"c":42.83,"h":43.465,"l":42.75,"n":10689,"o":42.87,"t":"2025-06-09T04:00:00Z","v":557727,"vw":42.93746},{"c":42.74,"h":43.71,"l":42.46,"n":14388,"o":43.18,"t":"2025-06-10T04:00:00Z","v":640024,"vw":42.882047},{"c":42.45,"h":43.8,"l":42.27,"n":14064,"o":43.33,"t":"2025-06-11T04:00:00Z","v":754864,"vw":42.703111},{"c":42.44,"h":42.63,"l":41.5783,"n":12552,"o":41.91,"t":"2025-06-12T04:00:00Z","v":622461,"vw":42.313905},{"c":41.06,"h":42.08,"l":40.64,"n":11227,"o":41.17,"t":"2025-06-13T04:00:00Z","v":613068,"vw":41.247116},{"c":41.67,"h":41.98,"l":41.15,"n":9308,"o":41.78,"t":"2025-06-16T04:00:00Z","v":466535,"vw":41.591083},{"c":41.88,"h":42.435,"l":41.385,"n":9921,"o":41.47,"t":"2025-06-17T04:00:00Z","v":515451,"vw":41.901353},{"c":42.57,"h":42.86,"l":41.95,"n":9055,"o":42.03,"t":"2025-06-18T04:00:00Z","v":386826,"vw":42.569042},{"c":44.05,"h":44.285,"l":42.9622,"n":13961,"o":43.01,"t":"2025-06-20T04:00:00Z","v":1358581,"vw":43.927222},{"c":45.27,"h":45.31,"l":42.9,"n":20727,"o":43.85,"t":"2025-06-23T04:00:00Z","v":1320291,"vw":44.600849},{"c":45.49,"h":46.4341,"l":44.99,"n":13823,"o":46.04,"t":"2025-06-24T04:00:00Z","v":691428,"vw":45.46129},{"c":45.21,"h":45.395,"l":44.6059,"n":12090,"o":45.28,"t":"2025-06-25T04:00:00Z","v":615019,"vw":45.190755},{"c":46.48,"h":46.635,"l":45.19,"n":12259,"o":45.25,"t":"2025-06-26T04:00:00Z","v":605300,"vw":46.306243},{"c":47.33,"h":47.42,"l":46,"n":13466,"o":46.62,"t":"2025-06-27T04:00:00Z","v":1163201,"vw":47.188411},{"c":47.15,"h":47.83,"l":46.4925,"n":17118,"o":47.6,"t":"2025-06-30T04:00:00Z","v":792496,"vw":47.161299},{"c":48.46,"h":49.97,"l":46.69,"n":20633,"o":47.06,"t":"2025-07-01T04:00:00Z","v":1221500,"vw":48.694616},{"c":49.4,"h":49.54,"l":47.79,"n":14994,"o":48.64,"t":"2025-07-02T04:00:00Z","v":755853,"vw":49.148461},{"c":49.01,"h":49.95,"l":48.72,"n":7406,"o":49.47,"t":"2025-07-03T04:00:00Z","v":323997,"vw":49.060261},{"c":48.97,"h":49.2,"l":48.22,"n":15988,"o":48.6,"t":"2025-07-07T04:00:00Z","v":934223,"vw":48.829924},{"c":49.09,"h":49.625,"l":48.35,"n":11636,"o":49.22,"t":"2025-07-08T04:00:00Z","v":599639,"vw":49.104345},{"c":48.9,"h":49.265,"l":48.28,"n":11500,"o":49.07,"t":"2025-07-09T04:00:00Z","v":524385,"vw":48.885765},{"c":49.37,"h":50.35,"l":49.03,"n":14152,"o":49.11,"t":"2025-07-10T04:00:00Z","v":661902,"vw":49.629558},{"c":47.46,"h":48.81,"l":47.14,"n":12240,"o":48.73,"t":"2025-07-11T04:00:00Z","v":585194,"vw":47.579069},{"c":47.3,"h":47.53,"l":46.05,"n":13958,"o":47.38,"t":"2025-07-14T04:00:00Z","v":804606,"vw":47.107825},{"c":46.09,"h":47.08,"l":45.77,"n":13036,"o":47.08,"t":"2025-07-15T04:00:00Z","v":660112,"vw":46.160127},{"c":47.5,"h":47.62,"l":45.74,"n":13618,"o":46.33,"t":"2025-07-16T04:00:00Z","v":640325,"vw":47.194408},{"c":47.24,"h":47.76,"l":46.635,"n":15287,"o":47.45,"t":"2025-07-17T04:00:00Z","v":695153,"vw":47.16299},{"c":47.97,"h":48.08,"l":47.2,"n":12889,"o":47.57,"t":"2025-07-18T04:00:00Z","v":840159,"vw":47.895468},{"c":48.64,"h":49.08,"l":48.24,"n":9710,"o":48.4,"t":"2025-07-21T04:00:00Z","v":393954,"vw":48.700147},{"c":50.99,"h":51.2895,"l":48.925,"n":16543,"o":49.4,"t":"2025-07-22T04:00:00Z","v":946395,"vw":50.620999},{"c":52.8,"h":54.13,"l":51.2185,"n":17949,"o":51.28,"t":"2025-07-23T04:00:00Z","v":1211205,"vw":53.081955},{"c":51.43,"h":52.77,"l":51.37,"n":12758,"o":52,"t":"2025-07-24T04:00:00Z","v":577877,"vw":51.677833},{"c":51.31,"h":51.57,"l":50.55,"n":11608,"o":51.5,"t":"2025-07-25T04:00:00Z","v":512747,"vw":51.188266},{"c":50.68,"h":51.41,"l":50.11,"n":12111,"o":50.62,"t":"2025-07-28T04:00:00Z","v":557723,"vw":50.799058},{"c":49.4,"h":50.77,"l":48.925,"n":11883,"o":50.64,"t":"2025-07-29T04:00:00Z","v":472041,"vw":49.500777},{"c":48.78,"h":50,"l":48.3,"n":13059,"o":49.91,"t":"2025-07-30T04:00:00Z","v":600197,"vw":48.933145},{"c":47.33,"h":48.69,"l":46.725,"n":15886,"o":48.5,"t":"2025-07-31T04:00:00Z","v":821133,"vw":47.441111},{"c":46.63,"h":47.17,"l":45.635,"n":15778,"o":46.7,"t":"2025-08-01T04:00:00Z","v":698574,"vw":46.605494},{"c":47.33,"h":47.44,"l":46.73,"n":17903,"o":46.81,"t":"2025-08-04T04:00:00Z","v":899114,"vw":47.204736},{"c":47.47,"h":47.61,"l":46.44,"n":17600,"o":47.31,"t":"2025-08-05T04:00:00Z","v":861095,"vw":47.237492},{"c":46.16,"h":46.51,"l":43.99,"n":28750,"o":46.51,"t":"2025-08-06T04:00:00Z","v":1552945,"vw":45.821982},{"c":49.69,"h":49.8,"l":45.13,"n":37278,"o":45.13,"t":"2025-08-07T04:00:00Z","v":2447914,"vw":48.916747},{"c":48.64,"h":50.5,"l":48.46,"n":19242,"o":49.69,"t":"2025-08-08T04:00:00Z","v":1117657,"vw":49.186229},{"c":48.6,"h":49.3975,"l":47.93,"n":15495,"o":48.84,"t":"2025-08-11T04:00:00Z","v":745937,"vw":48.507899},{"c":50.24,"h":50.81,"l":49.095,"n":18240,"o":49.33,"t":"2025-08-12T04:00:00Z","v":1145944,"vw":50.243819},{"c":52.76,"h":52.84,"l":50.16,"n":14268,"o":50.24,"t":"2025-08-13T04:00:00Z","v":938285,"vw":51.919246},{"c":53.26,"h":53.42,"l":51.67,"n":22001,"o":51.91,"t":"2025-08-14T04:00:00Z","v":1469300,"vw":52.752089},{"c":51.75,"h":53.78,"l":51.585,"n":20026,"o":53.6,"t":"2025-08-15T04:00:00Z","v":1198386,"vw":51.903768},{"c":50.82,"h":51.93,"l":50.05,"n":16158,"o":51.64,"t":"2025-08-18T04:00:00Z","v":862605,"vw":50.759314},{"c":51.25,"h":51.47,"l":50.76,"n":9609,"o":51.01,"t":"2025-08-19T04:00:00Z","v":597380,"vw":51.161307},{"c":50.45,"h":51.54,"l":50.27,"n":12048,"o":51.29,"t":"2025-08-20T04:00:00Z","v":567797,"vw":50.717566},{"c":51.28,"h":51.31,"l":49.57,"n":11619,"o":50.03,"t":"2025-08-21T04:00:00Z","v":615328,"vw":50.912998},{"c":53.45,"h":53.81,"l":51.65,"n":17729,"o":51.76,"t":"2025-08-22T04:00:00Z","v":925041,"vw":53.202047},{"c":52.72,"h":53.405,"l":52.37,"n":9765,"o":53.24,"t":"2025-08-25T04:00:00Z","v":376578,"vw":52.698058},{"c":52.23,"h":53.015,"l":52.17,"n":12337,"o":52.96,"t":"2025-08-26T04:00:00Z","v":551132,"vw":52.387843},{"c":52.1,"h":52.97,"l":51.82,"n":11233,"o":52.16,"t":"2025-08-27T04:00:00Z","v":496462,"vw":52.242071},{"c":51.56,"h":52.24,"l":51.4,"n":13403,"o":52.24,"t":"2025-08-28T04:00:00Z","v":716990,"vw":51.631629},{"c":52.58,"h":52.59,"l":51.545,"n":12503,"o":51.94,"t":"2025-08-29T04:00:00Z","v":535255,"vw":52.344099},{"c":52.69,"h":52.71,"l":51.73,"n":14184,"o":51.83,"t":"2025-09-02T04:00:00Z","v":580118,"vw":52.499179},{"c":53.95,"h":56,"l":53.87,"n":35935,"o":55.09,"t":"2025-09-03T04:00:00Z","v":2163814,"vw":54.5214},{"c":54.35,"h":54.565,"l":53.645,"n":23165,"o":54.02,"t":"2025-09-04T04:00:00Z","v":1438301,"vw":54.204514},{"c":54.43,"h":56.95,"l":54.13,"n":31936,"o":55,"t":"2025-09-05T04:00:00Z","v":5960721,"vw":54.635056},{"c":52.68,"h":54.435,"l":52.5,"n":24942,"o":53.7,"t":"2025-09-08T04:00:00Z","v":1477925,"vw":53.071017},{"c":51.95,"h":52.98,"l":51.695,"n":17862,"o":52.36,"t":"2025-09-09T04:00:00Z","v":948639,"vw":52.105288},{"c":50.31,"h":52.14,"l":49.7,"n":20570,"o":51.17,"t":"2025-09-10T04:00:00Z","v":1348001,"vw":50.59009},{"c":50.18,"h":51.08,"l":49.66,"n":20086,"o":49.83,"t":"2025-09-11T04:00:00Z","v":972543,"vw":50.474871},{"c":50.66,"h":50.91,"l":49.92,"n":15555,"o":50.06,"t":"2025-09-12T04:00:00Z","v":705008,"vw":50.540381},{"c":51.54,"h":52.38,"l":50.29,"n":19677,"o":51,"t":"2025-09-15T04:00:00Z","v":987955,"vw":51.63602},{"c":50.96,"h":51.98,"l":50.45,"n":14957,"o":51.63,"t":"2025-09-16T04:00:00Z","v":771373,"vw":50.942128},{"c":50.59,"h":52.03,"l":50.24,"n":12850,"o":51.05,"t":"2025-09-17T04:00:00Z","v":624734,"vw":50.847767},{"c":51.52,"h":51.75,"l":50.81,"n":14717,"o":50.91,"t":"2025-09-18T04:00:00Z","v":1076720,"vw":51.493124},{"c":51.21,"h":52.7,"l":51.1,"n":15995,"o":52.21,"t":"2025-09-19T04:00:00Z","v":1594816,"vw":51.353946},{"c":51.08,"h":51.46,"l":50.55,"n":17152,"o":51.33,"t":"2025-09-22T04:00:00Z","v":812418,"vw":50.942503},{"c":51.94,"h":52.5999,"l":51.05,"n":17634,"o":51.22,"t":"2025-09-23T04:00:00Z","v":767671,"vw":51.970159},{"c":51.2,"h":52.6975,"l":50.55,"n":14876,"o":52.26,"t":"2025-09-24T04:00:00Z","v":687099,"vw":51.34956},{"c":50.27,"h":51.17,"l":50.11,"n":16032,"o":50.89,"t":"2025-09-25T04:00:00Z","v":643762,"vw":50.559666},{"c":51.72,"h":52.17,"l":50.385,"n":15479,"o":50.49,"t":"2025-09-26T04:00:00Z","v":714935,"vw":51.735524},{"c":52.62,"h":53.0825,"l":51.38,"n":15687,"o":52.01,"t":"2025-09-29T04:00:00Z","v":707420,"vw":52.434383},{"c":51.7,"h":52.64,"l":51.46,"n":14785,"o":52.39,"t":"2025-09-30T04:00:00Z","v":571533,"vw":51.795384},{"c":53.09,"h":53.15,"l":51.2,"n":19554,"o":51.45,"t":"2025-10-01T04:00:00Z","v":943564,"vw":52.564906},{"c":54.59,"h":54.67,"l":52.61,"n":18838,"o":53.1,"t":"2025-10-02T04:00:00Z","v":763208,"vw":54.132823},{"c":55.21,"h":55.71,"l":53.8,"n":21610,"o":54.19,"t":"2025-10-03T04:00:00Z","v":872090,"vw":55.205385},{"c":54.57,"h":55.685,"l":54.515,"n":16066,"o":55.21,"t":"2025-10-06T04:00:00Z","v":699981,"vw":54.930534},{"c":53.31,"h":55.1899,"l":53.24,"n":15319,"o":54.55,"t":"2025-10-07T04:00:00Z","v":618267,"vw":53.71003},{"c":54.08,"h":54.25,"l":53.05,"n":15889,"o":54.19,"t":"2025-10-08T04:00:00Z","v":731554,"vw":53.808976},{"c":52.79,"h":54.68,"l":52.27,"n":12679,"o":54,"t":"2025-10-09T04:00:00Z","v":551960,"vw":52.970946},{"c":50.63,"h":53.12,"l":50.43,"n":16525,"o":52.97,"t":"2025-10-10T04:00:00Z","v":725144,"vw":50.978494},{"c":52.31,"h":52.61,"l":50.72,"n":15608,"o":51.07,"t":"2025-10-13T04:00:00Z","v":758154,"vw":52.008276},{"c":53.73,"h":54.17,"l":51.61,"n":18842,"o":51.61,"t":"2025-10-14T04:00:00Z","v":849297,"vw":53.665788},{"c":52.08,"h":54.4235,"l":51.92,"n":13538,"o":54.01,"t":"2025-10-15T04:00:00Z","v":705342,"vw":52.503612},{"c":52.07,"h":52.57,"l":51.51,"n":14981,"o":51.88,"t":"2025-10-16T04:00:00Z","v":519474,"vw":52.093437},{"c":52.24,"h":52.9,"l":51.69,"n":14200,"o":52.04,"t":"2025-10-17T04:00:00Z","v":714057,"vw":52.203241},{"c":52.24,"h":53.03,"l":52.09,"n":10313,"o":52.86,"t":"2025-10-20T04:00:00Z","v":498528,"vw":52.357727},{"c":52.95,"h":53.2,"l":51.81,"n":12563,"o":52.05,"t":"2025-10-21T04:00:00Z","v":622714,"vw":52.699741},{"c":51.46,"h":53.28,"l":51.32,"n":13472,"o":52.89,"t":"2025-10-22T04:00:00Z","v":511362,"vw":51.820243},{"c":50.9,"h":51.67,"l":50.795,"n":14017,"o":51.46,"t":"2025-10-23T04:00:00Z","v":815749,"vw":51.085372},{"c":49.7,"h":51.81,"l":49.66,"n":17106,"o":51.51,"t":"2025-10-24T04:00:00Z","v":762461,"vw":50.187924},{"c":51.88,"h":52.03,"l":49.94,"n":15487,"o":49.94,"t":"2025-10-27T04:00:00Z","v":764506,"vw":51.492003},{"c":51.25,"h":51.885,"l":50.625,"n":13611,"o":51.51,"t":"2025-10-28T04:00:00Z","v":522582,"vw":51.15301},{"c":48.02,"h":50.17,"l":47.655,"n":21527,"o":49.68,"t":"2025-10-29T04:00:00Z","v":1282324,"vw":48.682058},{"c":47.46,"h":48.47,"l":47.15,"n":14389,"o":47.15,"t":"2025-10-30T04:00:00Z","v":654630,"vw":47.496542},{"c":48.4,"h":48.525,"l":46.435,"n":11463,"o":46.96,"t":"2025-10-31T04:00:00Z","v":581614,"vw":47.978837},{"c":47.87,"h":48.14,"l":47.54,"n":15075,"o":48.1,"t":"2025-11-03T05:00:00Z","v":734687,"vw":47.8346},{"c":46,"h":47.54,"l":45.96,"n":17546,"o":47.43,"t":"2025-11-04T05:00:00Z","v":836993,"vw":46.516394},{"c":46.22,"h":47.515,"l":44.05,"n":38642,"o":45.7,"t":"2025-11-05T05:00:00Z","v":2943511,"vw":45.911901},{"c":35.14,"h":38,"l":34.77,"n":67833,"o":37.03,"t":"2025-11-06T05:00:00Z","v":5819799,"vw":36.112953},{"c":36.81,"h":37.76,"l":35,"n":40909,"o":35.01,"t":"2025-11-07T05:00:00Z","v":2059427,"vw":36.82165},{"c":34.84,"h":37.005,"l":34.37,"n":33233,"o":36.52,"t":"2025-11-10T05:00:00Z","v":2441898,"vw":34.909713},{"c":34.33,"h":35.41,"l":34.05,"n":20951,"o":34.91,"t":"2025-11-11T05:00:00Z","v":1480164,"vw":34.413524},{"c":33.62,"h":35.09,"l":33.56,"n":18675,"o":33.84,"t":"2025-11-12T05:00:00Z","v":1176271,"vw":33.875405},{"c":33.13,"h":34.3899,"l":32.98,"n":16074,"o":33.75,"t":"2025-11-13T05:00:00Z","v":855707,"vw":33.436247},{"c":31.97,"h":32.72,"l":31.86,"n":18278,"o":32.58,"t":"2025-11-14T05:00:00Z","v":993779,"vw":32.160784},{"c":31.28,"h":32.05,"l":31.03,"n":25398,"o":31.64,"t":"2025-11-17T05:00:00Z","v":1779887,"vw":31.298118},{"c":32.77,"h":33.06,"l":30.7,"n":23395,"o":30.95,"t":"2025-11-18T05:00:00Z","v":1428768,"vw":32.517964},{"c":30.94,"h":33.07,"l":30.91,"n":20431,"o":32.85,"t":"2025-11-19T05:00:00Z","v":1318166,"vw":31.437784},{"c":30.37,"h":31.54,"l":29.62,"n":20408,"o":31.13,"t":"2025-11-20T05:00:00Z","v":3067093,"vw":30.361859},{"c":33.45,"h":33.56,"l":30.565,"n":28578,"o":30.65,"t":"2025-11-21T05:00:00Z","v":1916058,"vw":32.821703},{"c":33.73,"h":34.15,"l":32.79,"n":20015,"o":33.42,"t":"2025-11-24T05:00:00Z","v":1428280,"vw":33.812902},{"c":35.21,"h":35.33,"l":33.64,"n":20799,"o":33.64,"t":"2025-11-25T05:00:00Z","v":1380085,"vw":34.902285},{"c":35.29,"h":35.46,"l":34.8568,"n":12753,"o":34.96,"t":"2025-11-26T05:00:00Z","v":723277,"vw":35.255247},{"c":36.09,"h":36.57,"l":35.46,"n":11425,"o":35.79,"t":"2025-11-28T05:00:00Z","v":704527,"vw":36.137154},{"c":35.34,"h":36.24,"l":35.13,"n":18853,"o":35.8,"t":"2025-12-01T05:00:00Z","v":1071146,"vw":35.495823},{"c":35.43,"h":35.92,"l":34.91,"n":13169,"o":35.77,"t":"2025-12-02T05:00:00Z","v":582782,"vw":35.420723},{"c":36.36,"h":36.79,"l":35.475,"n":14285,"o":35.54,"t":"2025-12-03T05:00:00Z","v":868341,"vw":36.299349},{"c":36.07,"h":36.655,"l":35.79,"n":14772,"o":36.2,"t":"2025-12-04T05:00:00Z","v":818758,"vw":36.198685},{"c":35.53,"h":36.58,"l":35.46,"n":13599,"o":36.38,"t":"2025-12-05T05:00:00Z","v":547426,"vw":35.758362},{"c":35.45,"h":36.0622,"l":34.845,"n":12701,"o":36,"t":"2025-12-08T05:00:00Z","v":738940,"vw":35.426624},{"c":35.44,"h":36.04,"l":35.34,"n":14776,"o":35.34,"t":"2025-12-09T05:00:00Z","v":1550497,"vw":35.633837},{"c":36.21,"h":36.56,"l":35.14,"n":14967,"o":35.56,"t":"2025-12-10T05:00:00Z","v":692857,"vw":35.964945},{"c":37.18,"h":37.59,"l":36,"n":17260,"o":36.42,"t":"2025-12-11T05:00:00Z","v":980533,"vw":37.207727},{"c":36.64,"h":37.42,"l":36.4,"n":14091,"o":37.42,"t":"2025-12-12T05:00:00Z","v":655645,"vw":36.851309},{"c":35.16,"h":37.04,"l":34.89,"n":20731,"o":36.87,"t":"2025-12-15T05:00:00Z","v":1091855,"vw":35.202293},{"c":35.08,"h":35.6025,"l":34.82,"n":15746,"o":35.32,"t":"2025-12-16T05:00:00Z","v":686843,"vw":35.143669},{"c":35.32,"h":36.06,"l":34.87,"n":14628,"o":35.07,"t":"2025-12-17T05:00:00Z","v":813897,"vw":35.384149},{"c":34.84,"h":35.6,"l":34.455,"n":16945,"o":35.6,"t":"2025-12-18T05:00:00Z","v":1081214,"vw":34.926233},{"c":34.66,"h":35.0499,"l":34.205,"n":11624,"o":34.58,"t":"2025-12-19T05:00:00Z","v":1272815,"vw":34.624726},{"c":34.8,"h":35.475,"l":34.48,"n":10438,"o":34.73,"t":"2025-12-22T05:00:00Z","v":880126,"vw":34.81353},{"c":35.07,"h":35.14,"l":34.63,"n":9979,"o":34.86,"t":"2025-12-23T05:00:00Z","v":710956,"vw":35.018799},{"c":35.61,"h":35.75,"l":34.91,"n":6228,"o":35.25,"t":"2025-12-24T05:00:00Z","v":313296,"vw":35.486052},{"c":35.99,"h":36.12,"l":34.96,"n":7009,"o":35.4,"t":"2025-12-26T05:00:00Z","v":371113,"vw":35.831067},{"c":36.31,"h":36.6,"l":35.61,"n":13616,"o":35.97,"t":"2025-12-29T05:00:00Z","v":896422,"vw":36.163693},{"c":36.36,"h":36.45,"l":35.915,"n":12571,"o":36.19,"t":"2025-12-30T05:00:00Z","v":683421,"vw":36.264819},{"c":36.3,"h":36.395,"l":35.625,"n":13257,"o":36.39,"t":"2025-12-31T05:00:00Z","v":659632,"vw":36.173679},{"c":36.22,"h":36.59,"l":35.42,"n":13305,"o":36.04,"t":"2026-01-02T05:00:00Z","v":533115,"vw":36.201376},{"c":35.18,"h":36.83,"l":35.13,"n":14929,"o":35.95,"t":"2026-01-05T05:00:00Z","v":819172,"vw":35.629462},{"c":36.8,"h":37.295,"l":35.02,"n":27072,"o":35.02,"t":"2026-01-06T05:00:00Z","v":1921246,"vw":36.811214},{"c":36.17,"h":36.7,"l":35.5,"n":24037,"o":36.68,"t":"2026-01-07T05:00:00Z","v":2060577,"vw":36.240864},{"c":36.87,"h":37.78,"l":35.72,"n":26448,"o":35.72,"t":"2026-01-08T05:00:00Z","v":2602645,"vw":37.133012},{"c":37.43,"h":37.61,"l":36.62,"n":19174,"o":37.21,"t":"2026-01-09T05:00:00Z","v":1168396,"vw":37.321025},{"c":37.42,"h":37.88,"l":36.5,"n":13450,"o":37.05,"t":"2026-01-12T05:00:00Z","v":736072,"vw":37.461388},{"c":37.49,"h":38.77,"l":37.355,"n":12120,"o":37.58,"t":"2026-01-13T05:00:00Z","v":622380,"vw":37.67998},{"c":38.65,"h":38.67,"l":37.02,"n":15764,"o":37.22,"t":"2026-01-14T05:00:00Z","v":873407,"vw":38.384302},{"c":38.09,"h":39.29,"l":37.995,"n":17694,"o":38.63,"t":"2026-01-15T05:00:00Z","v":842366,"vw":38.343469},{"c":37.86,"h":38.04,"l":37.205,"n":15970,"o":37.89,"t":"2026-01-16T05:00:00Z","v":840928,"vw":37.797788},{"c":37.09,"h":37.8678,"l":36.68,"n":17297,"o":37.1,"t":"2026-01-20T05:00:00Z","v":1303557,"vw":37.151447},{"c":38.34,"h":38.54,"l":37,"n":17612,"o":37.59,"t":"2026-01-21T05:00:00Z","v":920991,"vw":37.988883},{"c":39.01,"h":39.465,"l":38.34,"n":11430,"o":39.09,"t":"2026-01-22T05:00:00Z","v":767711,"vw":39.049857},{"c":37.49,"h":39.28,"l":37.44,"n":17989,"o":38.81,"t":"2026-01-23T05:00:00Z","v":1063135,"vw":37.741617},{"c":38.2,"h":38.35,"l":37.44,"n":14298,"o":37.55,"t":"2026-01-26T05:00:00Z","v":526310,"vw":38.083937},{"c":37.1,"h":38.3,"l":36.8,"n":16881,"o":38.04,"t":"2026-01-27T05:00:00Z","v":958329,"vw":37.178189},{"c":37.41,"h":38.17,"l":37.25,"n":16635,"o":37.25,"t":"2026-01-28T05:00:00Z","v":923167,"vw":37.596143},{"c":38.27,"h":38.545,"l":37.33,"n":19315,"o":37.79,"t":"2026-01-29T05:00:00Z","v":1168268,"vw":38.175085},{"c":37.65,"h":38.2125,"l":36.91,"n":17649,"o":38.02,"t":"2026-01-30T05:00:00Z","v":989544,"vw":37.585229},{"c":35.77,"h":37.95,"l":35.52,"n":23212,"o":37.43,"t":"2026-02-02T05:00:00Z","v":1677085,"vw":36.135858},{"c":34.92,"h":36.615,"l":34.39,"n":38582,"o":35.51,"t":"2026-02-03T05:00:00Z","v":4610723,"vw":35.5058},{"c":37.2,"h":37.75,"l":35.035,"n":28850,"o":35.46,"t":"2026-02-04T05:00:00Z","v":1643715,"vw":36.899371},{"c":36.21,"h":37.69,"l":35.65,"n":25531,"o":37.5,"t":"2026-02-05T05:00:00Z","v":1313853,"vw":36.257186},{"c":37.03,"h":37.435,"l":35.29,"n":17198,"o":35.35,"t":"2026-02-06T05:00:00Z","v":738758,"vw":36.954672},{"c":37.79,"h":37.81,"l":35.99,"n":18268,"o":36.74,"t":"2026-02-09T05:00:00Z","v":1186764,"vw":37.207283},{"c":36.98,"h":37.94,"l":36.88,"n":16112,"o":37.89,"t":"2026-02-10T05:00:00Z","v":1120162,"vw":37.169583},{"c":35.8,"h":36.925,"l":35.455,"n":14375,"o":36.85,"t":"2026-02-11T05:00:00Z","v":728939,"vw":35.923639},{"c":33.48,"h":36.53,"l":33.42,"n":21803,"o":35.89,"t":"2026-02-12T05:00:00Z","v":1210833,"vw":34.028794},{"c":33.96,"h":34.4199,"l":33.09,"n":17778,"o":33.7,"t":"2026-02-13T05:00:00Z","v":994856,"vw":33.967724},{"c":34.79,"h":35.225,"l":34.02,"n":16834,"o":34.16,"t":"2026-02-17T05:00:00Z","v":820026,"vw":34.800295},{"c":35.51,"h":36.28,"l":34.35,"n":19850,"o":34.35,"t":"2026-02-18T05:00:00Z","v":1254322,"vw":35.616243},{"c":35.54,"h":36.02,"l":35,"n":14523,"o":35.68,"t":"2026-02-19T05:00:00Z","v":815387,"vw":35.535055},{"c":35.44,"h":36.135,"l":34.91,"n":16717,"o":35.35,"t":"2026-02-20T05:00:00Z","v":1032411,"vw":35.410589},{"c":34.06,"h":35.12,"l":33.615,"n":20923,"o":35.09,"t":"2026-02-23T05:00:00Z","v":1407942,"vw":34.351526},{"c":34.57,"h":34.885,"l":33.93,"n":17534,"o":33.94,"t":"2026-02-24T05:00:00Z","v":1146679,"vw":34.507833},{"c":33.77,"h":34.62,"l":33.02,"n":28811,"o":34.59,"t":"2026-02-25T05:00:00Z","v":2595769,"vw":33.748242},{"c":36,"h":36.17,"l":32.795,"n":34499,"o":34.79,"t":"2026-02-26T05:00:00Z","v":3350340,"vw":34.945896},{"c":34.79,"h":35.305,"l":33.26,"n":20642,"o":34.71,"t":"2026-02-27T05:00:00Z","v":1634216,"vw":34.4866},{"c":33.92,"h":34.49,"l":32.51,"n":22243,"o":33.83,"t":"2026-03-02T05:00:00Z","v":1062638,"vw":33.960465},{"c":34.28,"h":34.81,"l":32.51,"n":17400,"o":33.5,"t":"2026-03-03T05:00:00Z","v":895431,"vw":33.96941},{"c":34.16,"h":34.48,"l":33.1167,"n":16278,"o":34.09,"t":"2026-03-04T05:00:00Z","v":753857,"vw":33.953521},{"c":35.17,"h":35.28,"l":34.02,"n":14265,"o":34.02,"t":"2026-03-05T05:00:00Z","v":593677,"vw":34.931611},{"c":34.18,"h":35.24,"l":33.82,"n":20829,"o":34.82,"t":"2026-03-06T05:00:00Z","v":1052613,"vw":34.253842},{"c":34.22,"h":34.465,"l":31.6,"n":22828,"o":33.4,"t":"2026-03-09T04:00:00Z","v":1185056,"vw":33.636555},{"c":32.93,"h":33.79,"l":32.5,"n":19994,"o":33.57,"t":"2026-03-10T04:00:00Z","v":1421385,"vw":33.044957},{"c":32.64,"h":33.19,"l":32.25,"n":12283,"o":33.04,"t":"2026-03-11T04:00:00Z","v":531632,"vw":32.667326},{"c":31.06,"h":32.41,"l":30.995,"n":14009,"o":32.2,"t":"2026-03-12T04:00:00Z","v":667350,"vw":31.362653},{"c":30.86,"h":31.89,"l":30.08,"n":14548,"o":30.96,"t":"2026-03-13T04:00:00Z","v":910693,"vw":30.879295},{"c":32.07,"h":32.115,"l":31.04,"n":13749,"o":31.11,"t":"2026-03-16T04:00:00Z","v":603482,"vw":31.866659},{"c":32.95,"h":33.75,"l":32.55,"n":14535,"o":32.93,"t":"2026-03-17T04:00:00Z","v":547980,"vw":33.172246},{"c":31.94,"h":32.685,"l":31.62,"n":14410,"o":32.37,"t":"2026-03-18T04:00:00Z","v":1097870,"vw":32.033662},{"c":32.33,"h":32.5631,"l":31.5,"n":12944,"o":31.82,"t":"2026-03-19T04:00:00Z","v":754598,"vw":32.210187},{"c":31.27,"h":32.25,"l":30.99,"n":13762,"o":32.21,"t":"2026-03-20T04:00:00Z","v":970638,"vw":31.374188},{"c":31.87,"h":32.85,"l":31.46,"n":12334,"o":32.68,"t":"2026-03-23T04:00:00Z","v":793636,"vw":32.076469},{"c":30.99,"h":31.83,"l":30.99,"n":13937,"o":31.36,"t":"2026-03-24T04:00:00Z","v":755209,"vw":31.161096},{"c":31.22,"h":31.765,"l":30.05,"n":15719,"o":31.19,"t":"2026-03-25T04:00:00Z","v":774177,"vw":30.973206},{"c":31,"h":32.28,"l":30.58,"n":19482,"o":31.46,"t":"2026-03-26T04:00:00Z","v":1819072,"vw":31.185122},{"c":29.73,"h":30.655,"l":28.77,"n":19588,"o":30.55,"t":"2026-03-27T04:00:00Z","v":1148319,"vw":29.576147},{"c":30.89,"h":30.94,"l":29.2,"n":19057,"o":29.64,"t":"2026-03-30T04:00:00Z","v":939991,"vw":30.66571},{"c":32.66,"h":33.18,"l":31.41,"n":18130,"o":31.84,"t":"2026-03-31T04:00:00Z","v":879436,"vw":32.593489},{"c":32.84,"h":33.75,"l":32.71,"n":19116,"o":32.94,"t":"2026-04-01T04:00:00Z","v":1165698,"vw":33.1321},{"c":33.65,"h":33.74,"l":31.71,"n":15982,"o":32.55,"t":"2026-04-02T04:00:00Z","v":791838,"vw":33.184308},{"c":34.48,"h":34.65,"l":33.52,"n":11726,"o":33.64,"t":"2026-04-06T04:00:00Z","v":647120,"vw":34.335346},{"c":34.16,"h":34.65,"l":33.98,"n":14886,"o":34.37,"t":"2026-04-07T04:00:00Z","v":767285,"vw":34.214663},{"c":35.24,"h":36.45,"l":34.74,"n":15682,"o":35.87,"t":"2026-04-08T04:00:00Z","v":1066832,"vw":35.419056},{"c":37.17,"h":37.24,"l":34.74,"n":16964,"o":34.77,"t":"2026-04-09T04:00:00Z","v":1262622,"vw":36.898386},{"c":37.33,"h":38.09,"l":36.805,"n":19114,"o":36.91,"t":"2026-04-10T04:00:00Z","v":1035941,"vw":37.562717},{"c":36.6,"h":37.16,"l":35.81,"n":16870,"o":36.71,"t":"2026-04-13T04:00:00Z","v":969409,"vw":36.698225},{"c":37.7,"h":38.1,"l":36.365,"n":16751,"o":36.53,"t":"2026-04-14T04:00:00Z","v":981340,"vw":37.62531},{"c":36.67,"h":37.51,"l":36.61,"n":17104,"o":37.22,"t":"2026-04-15T04:00:00Z","v":747636,"vw":36.971431},{"c":35.94,"h":37.44,"l":35.2,"n":20404,"o":36.48,"t":"2026-04-16T04:00:00Z","v":1215398,"vw":35.862882},{"c":36.07,"h":38,"l":36.02,"n":20285,"o":36.48,"t":"2026-04-17T04:00:00Z","v":1240432,"vw":36.762281},{"c":35.46,"h":36,"l":34.61,"n":21300,"o":35.2,"t":"2026-04-20T04:00:00Z","v":1347675,"vw":35.238611},{"c":35.38,"h":36.88,"l":35.17,"n":14577,"o":35.52,"t":"2026-04-21T04:00:00Z","v":818702,"vw":35.785245},{"c":35.98,"h":36.46,"l":35.53,"n":14197,"o":35.94,"t":"2026-04-22T04:00:00Z","v":804480,"vw":36.013456},{"c":34.99,"h":36.3,"l":34.39,"n":15879,"o":36.15,"t":"2026-04-23T04:00:00Z","v":833980,"vw":35.045381},{"c":33.8,"h":35.31,"l":33.48,"n":16144,"o":34.89,"t":"2026-04-24T04:00:00Z","v":779051,"vw":33.946625},{"c":34.26,"h":35.05,"l":33.75,"n":13853,"o":33.75,"t":"2026-04-27T04:00:00Z","v":1360752,"vw":34.347662},{"c":34.36,"h":34.805,"l":33.64,"n":16318,"o":34.36,"t":"2026-04-28T04:00:00Z","v":1036562,"vw":34.326835},{"c":32.61,"h":34.23,"l":32.35,"n":13750,"o":34.04,"t":"2026-04-29T04:00:00Z","v":620767,"vw":32.926327},{"c":35.25,"h":35.47,"l":32.76,"n":18970,"o":32.76,"t":"2026-04-30T04:00:00Z","v":1217783,"vw":34.904965},{"c":35.27,"h":35.97,"l":35.22,"n":15746,"o":35.63,"t":"2026-05-01T04:00:00Z","v":665977,"vw":35.455581},{"c":33.85,"h":35.56,"l":33.81,"n":12716,"o":34.53,"t":"2026-05-04T04:00:00Z","v":616594,"vw":34.134277},{"c":34.23,"h":34.86,"l":33.725,"n":14366,"o":34.16,"t":"2026-05-05T04:00:00Z","v":644519,"vw":34.354193},{"c":35.76,"h":35.85,"l":34.97,"n":17549,"o":35.03,"t":"2026-05-06T04:00:00Z","v":989678,"vw":35.483213},{"c":37.06,"h":37.34,"l":36.22,"n":21280,"o":36.22,"t":"2026-05-07T04:00:00Z","v":1071894,"vw":37.02492},{"c":39.22,"h":40.265,"l":38.71,"n":35929,"o":39.64,"t":"2026-05-08T04:00:00Z","v":2195097,"vw":39.480203},{"c":36.53,"h":41.42,"l":35.8,"n":31521,"o":39.81,"t":"2026-05-11T04:00:00Z","v":2206714,"vw":37.266728},{"c":35.15,"h":36.4,"l":34.325,"n":29324,"o":35.88,"t":"2026-05-12T04:00:00Z","v":2011027,"vw":35.379437},{"c":35.86,"h":37.15,"l":34.65,"n":21347,"o":34.67,"t":"2026-05-13T04:00:00Z","v":1236457,"vw":36.133971},{"c":35.5,"h":36.92,"l":35.49,"n":20816,"o":36.5,"t":"2026-05-14T04:00:00Z","v":1213938,"vw":36.072048},{"c":36.13,"h":37.065,"l":34.75,"n":19158,"o":35.39,"t":"2026-05-15T04:00:00Z","v":1042439,"vw":36.324254},{"c":36.16,"h":37.49,"l":35.7,"n":15209,"o":37.07,"t":"2026-05-18T04:00:00Z","v":832588,"vw":36.336737},{"c":34.92,"h":36.15,"l":34.89,"n":18271,"o":36.12,"t":"2026-05-19T04:00:00Z","v":1653902,"vw":35.14484},{"c":34.68,"h":35.52,"l":33.57,"n":16382,"o":34.79,"t":"2026-05-20T04:00:00Z","v":938260,"vw":34.735999},{"c":36.12,"h":36.14,"l":33.335,"n":14441,"o":34.16,"t":"2026-05-21T04:00:00Z","v":607187,"vw":35.573008},{"c":36.78,"h":37.75,"l":36.275,"n":11089,"o":36.41,"t":"2026-05-22T04:00:00Z","v":474368,"vw":36.927228},{"c":37.4,"h":37.53,"l":36.09,"n":13804,"o":36.16,"t":"2026-05-26T04:00:00Z","v":1011292,"vw":37.235615},{"c":39.62,"h":39.95,"l":38.06,"n":18379,"o":38.2,"t":"2026-05-27T04:00:00Z","v":1809417,"vw":39.385235},{"c":39.11,"h":40.11,"l":38.7,"n":21601,"o":39.04,"t":"2026-05-28T04:00:00Z","v":1218975,"vw":39.518573},{"c":40.13,"h":40.44,"l":38.815,"n":14503,"o":38.95,"t":"2026-05-29T04:00:00Z","v":1102038,"vw":40.071793},{"c":41.3,"h":42,"l":39.84,"n":21546,"o":40.36,"t":"2026-06-01T04:00:00Z","v":971543,"vw":41.119037},{"c":40.22,"h":41.04,"l":39.91,"n":16770,"o":40.72,"t":"2026-06-02T04:00:00Z","v":712965,"vw":40.297518},{"c":39.07,"h":39.635,"l":38.145,"n":14458,"o":39.62,"t":"2026-06-03T04:00:00Z","v":548088,"vw":38.931003},{"c":40.78,"h":40.81,"l":39.54,"n":15683,"o":39.84,"t":"2026-06-04T04:00:00Z","v":742074,"vw":40.531964},{"c":40.77,"h":41.68,"l":39.52,"n":14708,"o":40.99,"t":"2026-06-05T04:00:00Z","v":641736,"vw":40.428608},{"c":42.04,"h":43.315,"l":40.665,"n":22056,"o":40.75,"t":"2026-06-08T04:00:00Z","v":1028037,"vw":42.40242},{"c":44.51,"h":44.58,"l":41.775,"n":21572,"o":41.94,"t":"2026-06-09T04:00:00Z","v":1124363,"vw":43.941304},{"c":44.08,"h":46.85,"l":43.91,"n":21949,"o":44.64,"t":"2026-06-10T04:00:00Z","v":1086837,"vw":45.006557},{"c":46.44,"h":46.6,"l":44.58,"n":17917,"o":44.66,"t":"2026-06-11T04:00:00Z","v":1044644,"vw":45.763556},{"c":45.15,"h":46.46,"l":44.91,"n":17269,"o":46.3,"t":"2026-06-12T04:00:00Z","v":717187,"vw":45.409553},{"c":46.26,"h":46.64,"l":45.11,"n":19498,"o":45.46,"t":"2026-06-15T04:00:00Z","v":853618,"vw":45.845169},{"c":45.99,"h":47.055,"l":45.47,"n":19057,"o":46.24,"t":"2026-06-16T04:00:00Z","v":1309648,"vw":46.005162},{"c":45.88,"h":47.21,"l":45.66,"n":16861,"o":45.82,"t":"2026-06-17T04:00:00Z","v":828111,"vw":46.283313},{"c":46.64,"h":48.51,"l":46.38,"n":18558,"o":46.38,"t":"2026-06-18T04:00:00Z","v":1884078,"vw":46.969071},{"c":46.04,"h":46.75,"l":45.66,"n":16843,"o":45.94,"t":"2026-06-22T04:00:00Z","v":1121790,"vw":46.131804},{"c":46.27,"h":46.7,"l":44.81,"n":14963,"o":45.68,"t":"2026-06-23T04:00:00Z","v":866648,"vw":46.265192},{"c":46.87,"h":48.12,"l":46.23,"n":14812,"o":46.5,"t":"2026-06-24T04:00:00Z","v":703498,"vw":46.972818},{"c":46.4,"h":48.28,"l":45.72,"n":11594,"o":46.97,"t":"2026-06-25T04:00:00Z","v":458253,"vw":46.52282},{"c":47.12,"h":47.15,"l":45.99,"n":16429,"o":46.04,"t":"2026-06-26T04:00:00Z","v":1581547,"vw":47.005703},{"c":46.67,"h":47.59,"l":46.38,"n":17954,"o":46.77,"t":"2026-06-29T04:00:00Z","v":1091479,"vw":46.789097},{"c":47.74,"h":48.05,"l":46.24,"n":13196,"o":47.07,"t":"2026-06-30T04:00:00Z","v":540555,"vw":47.444402},{"c":47.12,"h":48.9,"l":46.8,"n":16253,"o":47.85,"t":"2026-07-01T04:00:00Z","v":889088,"vw":47.463255},{"c":48.44,"h":48.525,"l":47.57,"n":15242,"o":47.57,"t":"2026-07-02T04:00:00Z","v":517572,"vw":48.226549},{"c":47.19,"h":49.19,"l":46.19,"n":14556,"o":49.11,"t":"2026-07-06T04:00:00Z","v":638139,"vw":47.031835},{"c":47.36,"h":47.83,"l":46.72,"n":11276,"o":46.72,"t":"2026-07-07T04:00:00Z","v":463045,"vw":47.30721},{"c":45.57,"h":47.165,"l":45.06,"n":13677,"o":46.52,"t":"2026-07-08T04:00:00Z","v":507312,"vw":45.644808},{"c":45.65,"h":46.975,"l":45.02,"n":12929,"o":45.28,"t":"2026-07-09T04:00:00Z","v":672451,"vw":45.870037},{"c":46.87,"h":47.9,"l":46.6,"n":13155,"o":47.48,"t":"2026-07-10T04:00:00Z","v":582477,"vw":47.143471},{"c":46.8,"h":47.91,"l":46.46,"n":11825,"o":46.76,"t":"2026-07-13T04:00:00Z","v":429119,"vw":47.010714},{"c":46.88,"h":47.51,"l":46.31,"n":10381,"o":47.37,"t":"2026-07-14T04:00:00Z","v":397731,"vw":47.000348},{"c":47.4,"h":48.615,"l":47,"n":11700,"o":47.5,"t":"2026-07-15T04:00:00Z","v":488149,"vw":47.602966},{"c":47.08,"h":48.59,"l":46.45,"n":11372,"o":47.94,"t":"2026-07-16T04:00:00Z","v":440313,"vw":47.150722},{"c":45.11,"h":47.79,"l":44.78,"n":11250,"o":46.6,"t":"2026-07-17T04:00:00Z","v":449216,"vw":45.227101},{"c":44.58,"h":45.9999,"l":44.44,"n":12103,"o":45.32,"t":"2026-07-20T04:00:00Z","v":614181,"vw":44.703708},{"c":45.89,"h":45.89,"l":44.24,"n":11331,"o":45.01,"t":"2026-07-21T04:00:00Z","v":477061,"vw":45.558795},{"c":45.27,"h":46.39,"l":44.6525,"n":13310,"o":46.01,"t":"2026-07-22T04:00:00Z","v":501698,"vw":45.504056},{"c":44.11,"h":44.45,"l":43.16,"n":16712,"o":44.05,"t":"2026-07-23T04:00:00Z","v":752055,"vw":43.951248},{"c":44.83,"h":45.585,"l":43.97,"n":11393,"o":44.33,"t":"2026-07-24T04:00:00Z","v":488259,"vw":44.909024},{"c":45.06,"h":46.085,"l":43.58,"n":16056,"o":45.42,"t":"2026-07-27T04:00:00Z","v":1286562,"vw":44.812611},{"c":46.98,"h":46.98,"l":45.27,"n":12525,"o":46.01,"t":"2026-07-28T04:00:00Z","v":629150,"vw":46.427508},{"c":46.56,"h":47.52,"l":45.56,"n":16376,"o":46.5,"t":"2026-07-29T04:00:00Z","v":613742,"vw":46.428289},{"c":45.54,"h":47.01,"l":44.9,"n":14814,"o":46.24,"t":"2026-07-30T04:00:00Z","v":809036,"vw":45.360262},{"c":44.63,"h":46.61,"l":43.71,"n":21270,"o":45.42,"t":"2026-07-31T04:00:00Z","v":1273814,"vw":44.489809},{"c":45.51,"h":46.25,"l":44.62,"n":20236,"o":45.11,"t":"2026-08-03T04:00:00Z","v":1218853,"vw":45.36335},{"c":46.17,"h":50,"l":44.08,"n":24134,"o":50,"t":"2026-08-04T04:00:00Z","v":1345064,"vw":46.17021},{"c":46.06,"h":46.24,"l":43.45,"n":18038,"o":46.07,"t":"2026-08-05T04:00:00Z","v":936617,"vw":45.568971},{"c":44.26,"h":45.55,"l":43.72,"n":15770,"o":45.55,"t":"2026-08-06T04:00:00Z","v":586109,"vw":44.353768},{"c":45.03,"h":45.4,"l":43.7,"n":11983,"o":43.7,"t":"2026-08-07T04:00:00Z","v":473622,"vw":44.891391},{"c":44.02,"h":45.49,"l":43.57,"n":11572,"o":44.62,"t":"2026-08-10T04:00:00Z","v":482014,"vw":43.980321},{"c":44.14,"h":44.6799,"l":43,"n":12884,"o":43.36,"t":"2026-08-11T04:00:00Z","v":501786,"vw":44.201754},{"c":44.26,"h":44.69,"l":43.59,"n":12742,"o":44.03,"t":"2026-08-12T04:00:00Z","v":533642,"vw":44.230847},{"c":45.05,"h":45.86,"l":44.44,"n":11801,"o":44.65,"t":"2026-08-13T04:00:00Z","v":409652,"vw":45.256209},{"c":44.93,"h":45.41,"l":44.555,"n":10763,"o":44.99,"t":"2026-08-14T04:00:00Z","v":393186,"vw":45.021527},{"c":44.45,"h":44.82,"l":43.85,"n":10571,"o":44.24,"t":"2026-08-17T04:00:00Z","v":466400,"vw":44.422582},{"c":45.03,"h":45.79,"l":44.435,"n":14225,"o":44.88,"t":"2026-08-18T04:00:00Z","v":489425,"vw":45.164439},{"c":45.3,"h":46.46,"l":45.1,"n":13287,"o":45.58,"t":"2026-08-19T04:00:00Z","v":576364,"vw":45.416317},{"c":44.81,"h":45.29,"l":44.56,"n":9621,"o":44.62,"t":"2026-08-20T04:00:00Z","v":388953,"vw":44.846698},{"c":45.33,"h":45.97,"l":45.04,"n":11417,"o":45.36,"t":"2026-08-21T04:00:00Z","v":416026,"vw":45.411342},{"c":44.77,"h":46.43,"l":44.095,"n":12322,"o":45.55,"t":"2026-08-24T04:00:00Z","v":638698,"vw":44.722467},{"c":43.72,"h":45.35,"l":43.67,"n":11945,"o":44.92,"t":"2026-08-25T04:00:00Z","v":472923,"vw":44.181377},{"c":43.13,"h":44.14,"l":43.095,"n":11178,"o":43.83,"t":"2026-08-26T04:00:00Z","v":472073,"vw":43.373152},{"c":42.49,"h":43.8,"l":42.2,"n":13833,"o":42.64,"t":"2026-08-27T04:00:00Z","v":643272,"vw":42.528228},{"c":42.49,"h":43.19,"l":42.285,"n":9031,"o":42.77,"t":"2026-08-28T04:00:00Z","v":369332,"vw":42.582673},{"c":40.01,"h":42,"l":39.98,"n":10655,"o":41.85,"t":"2026-08-31T04:00:00Z","v":599300,"vw":40.458908},{"c":38.72,"h":40.04,"l":38.4,"n":16006,"o":39.36,"t":"2026-09-01T04:00:00Z","v":674153,"vw":38.805251},{"c":40.86,"h":41.07,"l":39.11,"n":14592,"o":39.11,"t":"2026-09-02T04:00:00Z","v":642287,"vw":40.742529},{"c":40.61,"h":41.78,"l":39.87,"n":11949,"o":41.05,"t":"2026-09-03T04:00:00Z","v":640100,"vw":40.661618},{"c":40.45,"h":40.65,"l":39.7376,"n":11355,"o":39.97,"t":"2026-09-04T04:00:00Z","v":588326,"vw":40.300768},{"c":40.91,"h":41.645,"l":39.8,"n":15705,"o":39.98,"t":"2026-09-08T04:00:00Z","v":636720,"vw":40.898935},{"c":38.82,"h":40.54,"l":38.59,"n":21058,"o":40.54,"t":"2026-09-09T04:00:00Z","v":883501,"vw":39.022135},{"c":37.91,"h":39.0875,"l":37.84,"n":16737,"o":37.84,"t":"2026-09-10T04:00:00Z","v":628887,"vw":38.273542},{"c":36.5,"h":38.46,"l":36.465,"n":17709,"o":38.46,"t":"2026-09-11T04:00:00Z","v":674626,"vw":36.965909},{"c":36.72,"h":37.07,"l":36.21,"n":12604,"o":36.36,"t":"2026-09-14T04:00:00Z","v":522175,"vw":36.561741},{"c":36.02,"h":36.57,"l":35.32,"n":15450,"o":36.33,"t":"2026-09-15T04:00:00Z","v":602116,"vw":35.866082},{"c":36.13,"h":37.18,"l":35.61,"n":20588,"o":35.78,"t":"2026-09-16T04:00:00Z","v":1069650,"vw":36.395264},{"c":35.7,"h":37.02,"l":35.62,"n":13827,"o":36.71,"t":"2026-09-17T04:00:00Z","v":785927,"vw":35.879772},{"c":34.19,"h":35.55,"l":33.69,"n":15428,"o":35.41,"t":"2026-09-18T04:00:00Z","v":2213033,"vw":34.228908},{"c":34.01,"h":34.89,"l":33.9247,"n":13532,"o":34.76,"t":"2026-09-21T04:00:00Z","v":766844,"vw":34.272443},{"c":33.6,"h":35.6599,"l":33.23,"n":13930,"o":35.02,"t":"2026-09-22T04:00:00Z","v":723864,"vw":33.856769},{"c":32.81,"h":33.54,"l":32.3,"n":12464,"o":32.71,"t":"2026-09-23T04:00:00Z","v":583071,"vw":32.757827},{"c":32.67,"h":32.945,"l":32.16,"n":11064,"o":32.32,"t":"2026-09-24T04:00:00Z","v":499530,"vw":32.647117},{"c":33.25,"h":33.4,"l":32.19,"n":9465,"o":32.77,"t":"2026-09-25T04:00:00Z","v":486584,"vw":33.151858},{"c":32.04,"h":34.5886,"l":31.62,"n":17229,"o":32.94,"t":"2026-09-28T04:00:00Z","v":855581,"vw":32.221425},{"c":32.18,"h":32.67,"l":31.75,"n":13895,"o":32.44,"t":"2026-09-29T04:00:00Z","v":544888,"vw":32.135542},{"c":32.4,"h":32.82,"l":31.97,"n":12384,"o":32.39,"t":"2026-09-30T04:00:00Z","v":649738,"vw":32.494321},{"c":31.18,"h":32.712,"l":31.18,"n":14942,"o":32.63,"t":"2026-10-01T04:00:00Z","v":711689,"vw":31.572628},{"c":32.46,"h":32.77,"l":31.12,"n":14579,"o":31.6,"t":"2026-10-02T04:00:00Z","v":678322,"vw":32.447978},{"c":34.39,"h":34.52,"l":31.7,"n":16355,"o":32.22,"t":"2026-10-05T04:00:00Z","v":1044119,"vw":34.042328},{"c":33.88,"h":34.55,"l":33.495,"n":13203,"o":34.42,"t":"2026-10-06T04:00:00Z","v":593347,"vw":33.962684},{"c":32.77,"h":33.5,"l":32.34,"n":13047,"o":33.29,"t":"2026-10-07T04:00:00Z","v":726708,"vw":32.840322},{"c":32.09,"h":32.64,"l":31.54,"n":14744,"o":31.91,"t":"2026-10-08T04:00:00Z","v":607691,"vw":32.113809},{"c":32.67,"h":33.14,"l":31.79,"n":10675,"o":31.95,"t":"2026-10-09T04:00:00Z","v":487025,"vw":32.625895},{"c":33.77,"h":34.27,"l":32.435,"n":12865,"o":32.95,"t":"2026-10-12T04:00:00Z","v":538393,"vw":33.769596},{"c":33.95,"h":34.38,"l":32.64,"n":15719,"o":33.55,"t":"2026-10-13T04:00:00Z","v":637490,"vw":33.641424},{"c":32.47,"h":33.99,"l":32.17,"n":14576,"o":33.44,"t":"2026-10-14T04:00:00Z","v":600113,"vw":32.726838},{"c":32.75,"h":33.3,"l":32.26,"n":13862,"o":32.55,"t":"2026-10-15T04:00:00Z","v":636722,"vw":32.894202},{"c":32.43,"h":33.325,"l":32.055,"n":11954,"o":32.95,"t":"2026-10-16T04:00:00Z","v":533792,"vw":32.501814},{"c":32.28,"h":33.5,"l":32.22,"n":11286,"o":32.92,"t":"2026-10-19T04:00:00Z","v":629621,"vw":32.48519},{"c":31.76,"h":33.35,"l":31.28,"n":12544,"o":32.12,"t":"2026-10-20T04:00:00Z","v":1064527,"vw":31.883219},{"c":30.51,"h":32.065,"l":29.64,"n":16693,"o":31.79,"t":"2026-10-21T04:00:00Z","v":1021428,"vw":30.475832},{"c":31.08,"h":31.255,"l":30.02,"n":12939,"o":30.02,"t":"2026-10-22T04:00:00Z","v":1032972,"vw":30.964912}],"volatilityBars":[{"c":34.2327,"h":34.76,"l":34.22,"n":121,"o":34.76,"t":"2026-09-21T13:30:00Z","v":12152,"vw":34.542574},{"c":34.31,"h":34.39,"l":33.9247,"n":282,"o":34.16,"t":"2026-09-21T13:45:00Z","v":17162,"vw":34.2597},{"c":34.295,"h":34.4008,"l":34.2,"n":148,"o":34.3,"t":"2026-09-21T14:00:00Z","v":16738,"vw":34.308499},{"c":34.62,"h":34.64,"l":34.16,"n":356,"o":34.2,"t":"2026-09-21T14:15:00Z","v":31228,"vw":34.235224},{"c":34.48,"h":34.71,"l":34.45,"n":492,"o":34.585,"t":"2026-09-21T14:30:00Z","v":45133,"vw":34.629552},{"c":34.635,"h":34.68,"l":34.47,"n":293,"o":34.47,"t":"2026-09-21T14:45:00Z","v":12572,"vw":34.610793},{"c":34.66,"h":34.71,"l":34.6164,"n":489,"o":34.67,"t":"2026-09-21T15:00:00Z","v":26759,"vw":34.661124},{"c":34.67,"h":34.775,"l":34.66,"n":303,"o":34.66,"t":"2026-09-21T15:15:00Z","v":8772,"vw":34.711908},{"c":34.8006,"h":34.8006,"l":34.72,"n":172,"o":34.72,"t":"2026-09-21T15:30:00Z","v":5322,"vw":34.770948},{"c":34.68,"h":34.81,"l":34.68,"n":265,"o":34.75,"t":"2026-09-21T15:45:00Z","v":7406,"vw":34.754282},{"c":34.76,"h":34.89,"l":34.66,"n":1071,"o":34.675,"t":"2026-09-21T16:00:00Z","v":43145,"vw":34.811175},{"c":34.71,"h":34.79,"l":34.71,"n":159,"o":34.75,"t":"2026-09-21T16:15:00Z","v":4628,"vw":34.758487},{"c":34.7,"h":34.76,"l":34.63,"n":270,"o":34.73,"t":"2026-09-21T16:30:00Z","v":7778,"vw":34.705424},{"c":34.75,"h":34.765,"l":34.7,"n":306,"o":34.7175,"t":"2026-09-21T16:45:00Z","v":6791,"vw":34.734202},{"c":34.71,"h":34.745,"l":34.71,"n":196,"o":34.72,"t":"2026-09-21T17:00:00Z","v":5455,"vw":34.722167},{"c":34.67,"h":34.72,"l":34.67,"n":192,"o":34.72,"t":"2026-09-21T17:15:00Z","v":4449,"vw":34.687593},{"c":34.565,"h":34.66,"l":34.54,"n":329,"o":34.66,"t":"2026-09-21T17:30:00Z","v":8076,"vw":34.588245},{"c":34.57,"h":34.57,"l":34.48,"n":261,"o":34.57,"t":"2026-09-21T17:45:00Z","v":8454,"vw":34.536657},{"c":34.5,"h":34.57,"l":34.45,"n":303,"o":34.57,"t":"2026-09-21T18:00:00Z","v":9700,"vw":34.501996},{"c":34.44,"h":34.505,"l":34.43,"n":261,"o":34.49,"t":"2026-09-21T18:15:00Z","v":5451,"vw":34.464065},{"c":34.46,"h":34.48,"l":34.42,"n":359,"o":34.44,"t":"2026-09-21T18:30:00Z","v":11298,"vw":34.439723},{"c":34.49,"h":34.51,"l":34.44,"n":367,"o":34.445,"t":"2026-09-21T18:45:00Z","v":9385,"vw":34.475099},{"c":34.565,"h":34.565,"l":34.51,"n":279,"o":34.51,"t":"2026-09-21T19:00:00Z","v":8751,"vw":34.540178},{"c":34.6,"h":34.67,"l":34.54,"n":599,"o":34.57,"t":"2026-09-21T19:15:00Z","v":19241,"vw":34.608266},{"c":34.46,"h":34.64,"l":34.46,"n":728,"o":34.58,"t":"2026-09-21T19:30:00Z","v":29151,"vw":34.568421},{"c":34,"h":34.5,"l":33.98,"n":2489,"o":34.485,"t":"2026-09-21T19:45:00Z","v":142415,"vw":34.208237},{"c":34.01,"h":34.03,"l":34.01,"n":22,"o":34.02,"t":"2026-09-21T20:00:00Z","v":223832,"vw":34.010031},{"c":35.505,"h":35.6599,"l":34.45,"n":425,"o":35.02,"t":"2026-09-22T13:30:00Z","v":35188,"vw":35.267851},{"c":35.42,"h":35.64,"l":35.125,"n":237,"o":35.46,"t":"2026-09-22T13:45:00Z","v":7035,"vw":35.383566},{"c":35.24,"h":35.37,"l":35.075,"n":431,"o":35.31,"t":"2026-09-22T14:00:00Z","v":23251,"vw":35.231319},{"c":35.24,"h":35.4,"l":35.1,"n":325,"o":35.3499,"t":"2026-09-22T14:15:00Z","v":22018,"vw":35.256036},{"c":34.69,"h":35.17,"l":34.69,"n":216,"o":35.16,"t":"2026-09-22T14:30:00Z","v":7207,"vw":34.958468},{"c":34.33,"h":34.53,"l":34.25,"n":270,"o":34.51,"t":"2026-09-22T14:45:00Z","v":7214,"vw":34.367426},{"c":34.035,"h":34.355,"l":33.94,"n":340,"o":34.355,"t":"2026-09-22T15:00:00Z","v":10481,"vw":34.101103},{"c":33.78,"h":34.045,"l":33.78,"n":338,"o":34.045,"t":"2026-09-22T15:15:00Z","v":9794,"vw":33.900731},{"c":33.63,"h":33.86,"l":33.5,"n":555,"o":33.81,"t":"2026-09-22T15:30:00Z","v":20083,"vw":33.704109},{"c":33.62,"h":33.64,"l":33.51,"n":247,"o":33.6,"t":"2026-09-22T15:45:00Z","v":5953,"vw":33.587513},{"c":33.72,"h":33.775,"l":33.62,"n":304,"o":33.66,"t":"2026-09-22T16:00:00Z","v":7040,"vw":33.696153},{"c":33.7,"h":33.76,"l":33.67,"n":193,"o":33.72,"t":"2026-09-22T16:15:00Z","v":5147,"vw":33.716205},{"c":33.9,"h":33.92,"l":33.72,"n":351,"o":33.72,"t":"2026-09-22T16:30:00Z","v":11096,"vw":33.853889},{"c":33.98,"h":34.015,"l":33.85,"n":238,"o":33.905,"t":"2026-09-22T16:45:00Z","v":5920,"vw":33.962605},{"c":33.63,"h":33.98,"l":33.63,"n":278,"o":33.98,"t":"2026-09-22T17:00:00Z","v":6510,"vw":33.814172},{"c":33.77,"h":33.9,"l":33.605,"n":721,"o":33.615,"t":"2026-09-22T17:15:00Z","v":77910,"vw":33.825741},{"c":33.655,"h":33.83,"l":33.6,"n":497,"o":33.81,"t":"2026-09-22T17:30:00Z","v":16065,"vw":33.715356},{"c":33.83,"h":33.88,"l":33.6,"n":556,"o":33.67,"t":"2026-09-22T17:45:00Z","v":16676,"vw":33.759439},{"c":33.905,"h":33.98,"l":33.83,"n":335,"o":33.835,"t":"2026-09-22T18:00:00Z","v":9043,"vw":33.880153},{"c":33.635,"h":33.88,"l":33.57,"n":396,"o":33.88,"t":"2026-09-22T18:15:00Z","v":10280,"vw":33.735785},{"c":33.32,"h":33.625,"l":33.32,"n":566,"o":33.625,"t":"2026-09-22T18:30:00Z","v":14077,"vw":33.481972},{"c":33.25,"h":33.58,"l":33.25,"n":481,"o":33.34,"t":"2026-09-22T18:45:00Z","v":19076,"vw":33.415874},{"c":33.3,"h":33.435,"l":33.23,"n":453,"o":33.27,"t":"2026-09-22T19:00:00Z","v":18448,"vw":33.338343},{"c":33.33,"h":33.47,"l":33.27,"n":693,"o":33.28,"t":"2026-09-22T19:15:00Z","v":29563,"vw":33.354708},{"c":33.39,"h":33.455,"l":33.27,"n":853,"o":33.27,"t":"2026-09-22T19:30:00Z","v":30077,"vw":33.369148},{"c":33.61,"h":33.705,"l":33.4,"n":2171,"o":33.43,"t":"2026-09-22T19:45:00Z","v":113678,"vw":33.577305},{"c":33.6,"h":33.6,"l":33.6,"n":15,"o":33.6,"t":"2026-09-22T20:00:00Z","v":170096,"vw":33.6},{"c":32.78,"h":33.54,"l":32.69,"n":136,"o":32.71,"t":"2026-09-23T13:30:00Z","v":11544,"vw":32.85544},{"c":32.43,"h":32.93,"l":32.43,"n":454,"o":32.76,"t":"2026-09-23T13:45:00Z","v":31101,"vw":32.759702},{"c":32.49,"h":32.51,"l":32.3,"n":213,"o":32.46,"t":"2026-09-23T14:00:00Z","v":7659,"vw":32.42255},{"c":32.495,"h":32.55,"l":32.4,"n":125,"o":32.525,"t":"2026-09-23T14:15:00Z","v":4527,"vw":32.502379},{"c":32.51,"h":32.695,"l":32.47,"n":261,"o":32.495,"t":"2026-09-23T14:30:00Z","v":12046,"vw":32.58329},{"c":32.64,"h":32.65,"l":32.44,"n":402,"o":32.505,"t":"2026-09-23T14:45:00Z","v":15643,"vw":32.578922},{"c":32.54,"h":32.64,"l":32.425,"n":322,"o":32.63,"t":"2026-09-23T15:00:00Z","v":9026,"vw":32.544179},{"c":32.52,"h":32.63,"l":32.47,"n":213,"o":32.6,"t":"2026-09-23T15:15:00Z","v":6909,"vw":32.579773},{"c":32.53,"h":32.55,"l":32.465,"n":267,"o":32.52,"t":"2026-09-23T15:30:00Z","v":7327,"vw":32.510006},{"c":32.58,"h":32.61,"l":32.5,"n":323,"o":32.57,"t":"2026-09-23T15:45:00Z","v":13921,"vw":32.55808},{"c":32.64,"h":32.7,"l":32.54,"n":209,"o":32.585,"t":"2026-09-23T16:00:00Z","v":5355,"vw":32.615828},{"c":33.01,"h":33.01,"l":32.675,"n":282,"o":32.685,"t":"2026-09-23T16:15:00Z","v":9421,"vw":32.78713},{"c":32.84,"h":33.035,"l":32.83,"n":293,"o":33.015,"t":"2026-09-23T16:30:00Z","v":9731,"vw":32.962239},{"c":32.715,"h":32.91,"l":32.64,"n":395,"o":32.83,"t":"2026-09-23T16:45:00Z","v":12968,"vw":32.768735},{"c":32.7,"h":32.76,"l":32.58,"n":425,"o":32.73,"t":"2026-09-23T17:00:00Z","v":12868,"vw":32.677367},{"c":32.865,"h":32.88,"l":32.63,"n":318,"o":32.7,"t":"2026-09-23T17:15:00Z","v":10967,"vw":32.785122},{"c":32.985,"h":32.9869,"l":32.82,"n":422,"o":32.875,"t":"2026-09-23T17:30:00Z","v":11745,"vw":32.899063},{"c":32.97,"h":33.01,"l":32.91,"n":313,"o":33.01,"t":"2026-09-23T17:45:00Z","v":9509,"vw":32.946384},{"c":32.91,"h":33.051,"l":32.88,"n":514,"o":32.96,"t":"2026-09-23T18:00:00Z","v":14591,"vw":32.995816},{"c":32.845,"h":32.97,"l":32.84,"n":295,"o":32.94,"t":"2026-09-23T18:15:00Z","v":10704,"vw":32.905158},{"c":32.73,"h":32.85,"l":32.71,"n":399,"o":32.845,"t":"2026-09-23T18:30:00Z","v":14558,"vw":32.80085},{"c":32.69,"h":32.735,"l":32.67,"n":347,"o":32.73,"t":"2026-09-23T18:45:00Z","v":12647,"vw":32.70219},{"c":32.7,"h":32.74,"l":32.65,"n":621,"o":32.69,"t":"2026-09-23T19:00:00Z","v":20329,"vw":32.693533},{"c":32.81,"h":32.875,"l":32.66,"n":625,"o":32.69,"t":"2026-09-23T19:15:00Z","v":31391,"vw":32.750166},{"c":32.77,"h":32.81,"l":32.675,"n":653,"o":32.81,"t":"2026-09-23T19:30:00Z","v":26697,"vw":32.752954},{"c":32.84,"h":32.84,"l":32.64,"n":2288,"o":32.77,"t":"2026-09-23T19:45:00Z","v":110020,"vw":32.739282},{"c":32.81,"h":32.81,"l":32.81,"n":15,"o":32.81,"t":"2026-09-23T20:00:00Z","v":109743,"vw":32.81},{"c":32.81,"h":32.81,"l":32.81,"n":1,"o":32.81,"t":"2026-09-23T20:45:00Z","v":467,"vw":32.81},{"c":32.81,"h":32.81,"l":32.81,"n":3,"o":32.81,"t":"2026-09-23T22:15:00Z","v":15000,"vw":32.81},{"c":32.74,"h":32.87,"l":32.32,"n":76,"o":32.32,"t":"2026-09-24T13:30:00Z","v":9007,"vw":32.415173},{"c":32.61,"h":32.77,"l":32.61,"n":145,"o":32.69,"t":"2026-09-24T13:45:00Z","v":4051,"vw":32.691256},{"c":32.725,"h":32.79,"l":32.531,"n":92,"o":32.635,"t":"2026-09-24T14:00:00Z","v":3575,"vw":32.649563},{"c":32.47,"h":32.73,"l":32.47,"n":200,"o":32.69,"t":"2026-09-24T14:15:00Z","v":6584,"vw":32.675417},{"c":32.27,"h":32.56,"l":32.27,"n":209,"o":32.475,"t":"2026-09-24T14:30:00Z","v":6712,"vw":32.4544},{"c":32.63,"h":32.66,"l":32.16,"n":306,"o":32.27,"t":"2026-09-24T14:45:00Z","v":22280,"vw":32.398116},{"c":32.63,"h":32.71,"l":32.5,"n":153,"o":32.63,"t":"2026-09-24T15:00:00Z","v":4612,"vw":32.623836},{"c":32.31,"h":32.65,"l":32.3,"n":285,"o":32.63,"t":"2026-09-24T15:15:00Z","v":12448,"vw":32.463709},{"c":32.45,"h":32.52,"l":32.365,"n":326,"o":32.41,"t":"2026-09-24T15:30:00Z","v":12814,"vw":32.432291},{"c":32.305,"h":32.305,"l":32.22,"n":248,"o":32.3,"t":"2026-09-24T15:45:00Z","v":7394,"vw":32.26037},{"c":32.35,"h":32.385,"l":32.25,"n":286,"o":32.29,"t":"2026-09-24T16:00:00Z","v":8675,"vw":32.318588},{"c":32.605,"h":32.86,"l":32.37,"n":513,"o":32.41,"t":"2026-09-24T16:15:00Z","v":21354,"vw":32.629914},{"c":32.71,"h":32.81,"l":32.56,"n":361,"o":32.61,"t":"2026-09-24T16:30:00Z","v":9299,"vw":32.660509},{"c":32.74,"h":32.76,"l":32.65,"n":224,"o":32.7,"t":"2026-09-24T16:45:00Z","v":7191,"vw":32.703356},{"c":32.79,"h":32.845,"l":32.7,"n":377,"o":32.74,"t":"2026-09-24T17:00:00Z","v":10778,"vw":32.773005},{"c":32.74,"h":32.86,"l":32.68,"n":317,"o":32.765,"t":"2026-09-24T17:15:00Z","v":14012,"vw":32.777793},{"c":32.52,"h":32.74,"l":32.52,"n":289,"o":32.74,"t":"2026-09-24T17:30:00Z","v":6651,"vw":32.615429},{"c":32.545,"h":32.57,"l":32.46,"n":236,"o":32.55,"t":"2026-09-24T17:45:00Z","v":7835,"vw":32.539336},{"c":32.48,"h":32.58,"l":32.4,"n":385,"o":32.57,"t":"2026-09-24T18:00:00Z","v":10888,"vw":32.477544},{"c":32.56,"h":32.605,"l":32.52,"n":245,"o":32.53,"t":"2026-09-24T18:15:00Z","v":13173,"vw":32.568239},{"c":32.65,"h":32.66,"l":32.455,"n":435,"o":32.55,"t":"2026-09-24T18:30:00Z","v":13150,"vw":32.569187},{"c":32.58,"h":32.66,"l":32.56,"n":371,"o":32.66,"t":"2026-09-24T18:45:00Z","v":12674,"vw":32.60138},{"c":32.58,"h":32.605,"l":32.535,"n":381,"o":32.58,"t":"2026-09-24T19:00:00Z","v":12947,"vw":32.566251},{"c":32.9301,"h":32.9301,"l":32.56,"n":571,"o":32.585,"t":"2026-09-24T19:15:00Z","v":20792,"vw":32.698785},{"c":32.82,"h":32.945,"l":32.82,"n":661,"o":32.9,"t":"2026-09-24T19:30:00Z","v":26969,"vw":32.888061},{"c":32.68,"h":32.915,"l":32.66,"n":1824,"o":32.84,"t":"2026-09-24T19:45:00Z","v":96500,"vw":32.775767},{"c":32.67,"h":32.67,"l":32.67,"n":17,"o":32.67,"t":"2026-09-24T20:00:00Z","v":97875,"vw":32.67},{"c":32.67,"h":32.67,"l":32.67,"n":1,"o":32.67,"t":"2026-09-24T21:00:00Z","v":723,"vw":32.67},{"c":32.81,"h":33.365,"l":32.58,"n":34,"o":32.77,"t":"2026-09-25T13:30:00Z","v":4689,"vw":32.797747},{"c":32.46,"h":32.85,"l":32.44,"n":39,"o":32.81,"t":"2026-09-25T13:45:00Z","v":1122,"vw":32.566923},{"c":32.31,"h":32.455,"l":32.19,"n":49,"o":32.455,"t":"2026-09-25T14:00:00Z","v":2442,"vw":32.34255},{"c":32.405,"h":32.45,"l":32.33,"n":111,"o":32.45,"t":"2026-09-25T14:15:00Z","v":3248,"vw":32.396667},{"c":32.31,"h":32.405,"l":32.31,"n":32,"o":32.405,"t":"2026-09-25T14:30:00Z","v":1210,"vw":32.393149},{"c":32.53,"h":32.655,"l":32.47,"n":294,"o":32.51,"t":"2026-09-25T14:45:00Z","v":10662,"vw":32.53302},{"c":32.46,"h":32.635,"l":32.35,"n":162,"o":32.53,"t":"2026-09-25T15:00:00Z","v":5378,"vw":32.523829},{"c":32.42,"h":32.51,"l":32.4,"n":134,"o":32.45,"t":"2026-09-25T15:15:00Z","v":5657,"vw":32.459705},{"c":32.59,"h":32.625,"l":32.415,"n":193,"o":32.415,"t":"2026-09-25T15:30:00Z","v":8683,"vw":32.573174},{"c":33.03,"h":33.03,"l":32.56,"n":259,"o":32.6,"t":"2026-09-25T15:45:00Z","v":12334,"vw":32.750123},{"c":33.2,"h":33.35,"l":32.99,"n":248,"o":32.99,"t":"2026-09-25T16:00:00Z","v":7509,"vw":33.170856},{"c":33.18,"h":33.24,"l":33.06,"n":482,"o":33.2,"t":"2026-09-25T16:15:00Z","v":45534,"vw":33.188508},{"c":33.125,"h":33.25,"l":33.1,"n":260,"o":33.2,"t":"2026-09-25T16:30:00Z","v":14648,"vw":33.163341},{"c":33.105,"h":33.15,"l":33.06,"n":212,"o":33.105,"t":"2026-09-25T16:45:00Z","v":14693,"vw":33.105759},{"c":33.18,"h":33.18,"l":32.98,"n":187,"o":33.08,"t":"2026-09-25T17:00:00Z","v":9125,"vw":33.080529},{"c":33.12,"h":33.15,"l":33.03,"n":178,"o":33.15,"t":"2026-09-25T17:15:00Z","v":7889,"vw":33.094681},{"c":33.03,"h":33.085,"l":32.9612,"n":210,"o":33.08,"t":"2026-09-25T17:30:00Z","v":11182,"vw":33.035387},{"c":33.04,"h":33.07,"l":33.02,"n":109,"o":33.07,"t":"2026-09-25T17:45:00Z","v":3044,"vw":33.042857},{"c":33.1,"h":33.125,"l":32.995,"n":411,"o":33.005,"t":"2026-09-25T18:00:00Z","v":19161,"vw":33.087816},{"c":33.17,"h":33.22,"l":33.08,"n":434,"o":33.11,"t":"2026-09-25T18:15:00Z","v":17400,"vw":33.154163},{"c":33.2,"h":33.2325,"l":33.13,"n":320,"o":33.2,"t":"2026-09-25T18:30:00Z","v":16513,"vw":33.207217},{"c":33.28,"h":33.28,"l":33.17,"n":294,"o":33.19,"t":"2026-09-25T18:45:00Z","v":13134,"vw":33.21843},{"c":33.276,"h":33.3199,"l":33.225,"n":299,"o":33.27,"t":"2026-09-25T19:00:00Z","v":28829,"vw":33.291023},{"c":33.165,"h":33.29,"l":33.165,"n":363,"o":33.26,"t":"2026-09-25T19:15:00Z","v":10924,"vw":33.253717},{"c":33.25,"h":33.26,"l":33.16,"n":684,"o":33.16,"t":"2026-09-25T19:30:00Z","v":21188,"vw":33.212494},{"c":33.28,"h":33.4,"l":33.2,"n":1805,"o":33.26,"t":"2026-09-25T19:45:00Z","v":75377,"vw":33.289389},{"c":33.25,"h":33.25,"l":33.25,"n":11,"o":33.25,"t":"2026-09-25T20:00:00Z","v":92632,"vw":33.25},{"c":32.855,"h":34.5886,"l":32.5101,"n":49,"o":32.94,"t":"2026-09-28T13:30:00Z","v":4640,"vw":33.51084},{"c":32.6,"h":32.95,"l":32.59,"n":365,"o":32.74,"t":"2026-09-28T13:45:00Z","v":19831,"vw":32.734549},{"c":32.875,"h":33.07,"l":32.615,"n":1006,"o":32.615,"t":"2026-09-28T14:00:00Z","v":149648,"vw":32.795126},{"c":32.8,"h":32.86,"l":32.6,"n":352,"o":32.835,"t":"2026-09-28T14:15:00Z","v":16219,"vw":32.734232},{"c":32.3,"h":32.845,"l":32.3,"n":210,"o":32.78,"t":"2026-09-28T14:30:00Z","v":8977,"vw":32.564357},{"c":32.2407,"h":32.4,"l":32.24,"n":282,"o":32.3475,"t":"2026-09-28T14:45:00Z","v":8611,"vw":32.312378},{"c":32.09,"h":32.27,"l":32.09,"n":352,"o":32.24,"t":"2026-09-28T15:00:00Z","v":11027,"vw":32.158368},{"c":31.995,"h":32.1,"l":31.965,"n":387,"o":32.09,"t":"2026-09-28T15:15:00Z","v":12792,"vw":32.042571},{"c":31.82,"h":32.025,"l":31.82,"n":499,"o":31.99,"t":"2026-09-28T15:30:00Z","v":11474,"vw":31.975292},{"c":31.79,"h":31.85,"l":31.77,"n":361,"o":31.82,"t":"2026-09-28T15:45:00Z","v":7874,"vw":31.814427},{"c":31.83,"h":31.89,"l":31.75,"n":352,"o":31.82,"t":"2026-09-28T16:00:00Z","v":9468,"vw":31.841945},{"c":32.185,"h":32.29,"l":31.865,"n":565,"o":31.865,"t":"2026-09-28T16:15:00Z","v":20236,"vw":32.117778},{"c":31.89,"h":32.13,"l":31.835,"n":495,"o":32.13,"t":"2026-09-28T16:30:00Z","v":17586,"vw":32.072224},{"c":31.98,"h":32,"l":31.77,"n":503,"o":31.93,"t":"2026-09-28T16:45:00Z","v":25744,"vw":31.961335},{"c":32.24,"h":32.41,"l":31.96,"n":623,"o":31.96,"t":"2026-09-28T17:00:00Z","v":26465,"vw":32.174506},{"c":32.07,"h":32.18,"l":32.01,"n":376,"o":32.16,"t":"2026-09-28T17:15:00Z","v":7502,"vw":32.0775},{"c":32.05,"h":32.0988,"l":31.98,"n":580,"o":32.07,"t":"2026-09-28T17:30:00Z","v":14125,"vw":32.039686},{"c":32.01,"h":32.095,"l":32.01,"n":321,"o":32.03,"t":"2026-09-28T17:45:00Z","v":9181,"vw":32.062771},{"c":31.91,"h":32.05,"l":31.91,"n":450,"o":31.995,"t":"2026-09-28T18:00:00Z","v":12397,"vw":31.988269},{"c":31.94,"h":31.96,"l":31.79,"n":400,"o":31.96,"t":"2026-09-28T18:15:00Z","v":10224,"vw":31.846608},{"c":31.84,"h":31.98,"l":31.84,"n":452,"o":31.94,"t":"2026-09-28T18:30:00Z","v":9805,"vw":31.919995},{"c":31.74,"h":31.92,"l":31.685,"n":692,"o":31.86,"t":"2026-09-28T18:45:00Z","v":24542,"vw":31.779726},{"c":31.68,"h":31.75,"l":31.62,"n":617,"o":31.75,"t":"2026-09-28T19:00:00Z","v":21021,"vw":31.680884},{"c":31.92,"h":31.97,"l":31.71,"n":689,"o":31.71,"t":"2026-09-28T19:15:00Z","v":19630,"vw":31.877347},{"c":31.92,"h":31.95,"l":31.77,"n":1077,"o":31.935,"t":"2026-09-28T19:30:00Z","v":43823,"vw":31.879145},{"c":32.04,"h":32.06,"l":31.88,"n":2833,"o":31.915,"t":"2026-09-28T19:45:00Z","v":127682,"vw":31.964439},{"c":32.04,"h":32.04,"l":32.04,"n":21,"o":32.04,"t":"2026-09-28T20:00:00Z","v":177874,"vw":32.04},{"c":32.4,"h":32.45,"l":32.165,"n":52,"o":32.44,"t":"2026-09-29T13:30:00Z","v":4558,"vw":32.408647},{"c":32.67,"h":32.67,"l":32.435,"n":81,"o":32.48,"t":"2026-09-29T13:45:00Z","v":2647,"vw":32.524566},{"c":32.57,"h":32.66,"l":32.57,"n":136,"o":32.585,"t":"2026-09-29T14:00:00Z","v":4407,"vw":32.600431},{"c":32.31,"h":32.5,"l":32.26,"n":173,"o":32.5,"t":"2026-09-29T14:15:00Z","v":6170,"vw":32.342749},{"c":32.335,"h":32.36,"l":32.19,"n":239,"o":32.35,"t":"2026-09-29T14:30:00Z","v":7352,"vw":32.278194},{"c":32.355,"h":32.4,"l":32.3,"n":198,"o":32.3,"t":"2026-09-29T14:45:00Z","v":3606,"vw":32.352214},{"c":32.105,"h":32.355,"l":32.105,"n":141,"o":32.355,"t":"2026-09-29T15:00:00Z","v":3526,"vw":32.150442},{"c":31.9,"h":32.11,"l":31.9,"n":188,"o":32.11,"t":"2026-09-29T15:15:00Z","v":5792,"vw":31.958931},{"c":31.965,"h":32,"l":31.885,"n":145,"o":31.9,"t":"2026-09-29T15:30:00Z","v":4602,"vw":31.935412},{"c":31.89,"h":32.04,"l":31.89,"n":218,"o":32.01,"t":"2026-09-29T15:45:00Z","v":5443,"vw":31.970441},{"c":32.045,"h":32.13,"l":31.95,"n":619,"o":31.97,"t":"2026-09-29T16:00:00Z","v":33860,"vw":32.058939},{"c":32.185,"h":32.19,"l":32.03,"n":404,"o":32.07,"t":"2026-09-29T16:15:00Z","v":12110,"vw":32.108531},{"c":32.23,"h":32.3,"l":32.19,"n":258,"o":32.2,"t":"2026-09-29T16:30:00Z","v":6187,"vw":32.232952},{"c":32.18,"h":32.25,"l":32.145,"n":254,"o":32.23,"t":"2026-09-29T16:45:00Z","v":6484,"vw":32.199639},{"c":31.94,"h":32.12,"l":31.87,"n":516,"o":32.12,"t":"2026-09-29T17:00:00Z","v":29977,"vw":31.985218},{"c":31.895,"h":31.96,"l":31.88,"n":225,"o":31.945,"t":"2026-09-29T17:15:00Z","v":6139,"vw":31.924058},{"c":31.89,"h":31.9,"l":31.75,"n":414,"o":31.885,"t":"2026-09-29T17:30:00Z","v":12763,"vw":31.858935},{"c":31.89,"h":31.95,"l":31.865,"n":320,"o":31.925,"t":"2026-09-29T17:45:00Z","v":7706,"vw":31.920128},{"c":32.02,"h":32.075,"l":31.93,"n":517,"o":31.93,"t":"2026-09-29T18:00:00Z","v":17181,"vw":31.995747},{"c":32.08,"h":32.21,"l":32.05,"n":438,"o":32.05,"t":"2026-09-29T18:15:00Z","v":12687,"vw":32.132604},{"c":32.12,"h":32.17,"l":32.1,"n":466,"o":32.12,"t":"2026-09-29T18:30:00Z","v":10667,"vw":32.137763},{"c":32.055,"h":32.07,"l":32,"n":383,"o":32.065,"t":"2026-09-29T18:45:00Z","v":9370,"vw":32.031228},{"c":32.07,"h":32.11,"l":32.02,"n":577,"o":32.06,"t":"2026-09-29T19:00:00Z","v":13619,"vw":32.063042},{"c":32.12,"h":32.155,"l":32.065,"n":493,"o":32.065,"t":"2026-09-29T19:15:00Z","v":15574,"vw":32.1044},{"c":32.14,"h":32.205,"l":32.09,"n":841,"o":32.12,"t":"2026-09-29T19:30:00Z","v":24248,"vw":32.155211},{"c":32.17,"h":32.28,"l":32.06,"n":2778,"o":32.14,"t":"2026-09-29T19:45:00Z","v":148846,"vw":32.170053},{"c":32.18,"h":32.18,"l":32.18,"n":16,"o":32.18,"t":"2026-09-29T20:00:00Z","v":98797,"vw":32.18},{"c":32.18,"h":32.18,"l":32.18,"n":1,"o":32.18,"t":"2026-09-29T20:15:00Z","v":1446,"vw":32.18},{"c":32.68,"h":32.68,"l":32.67,"n":5,"o":32.67,"t":"2026-09-30T12:30:00Z","v":370,"vw":32.675},{"c":32.325,"h":32.39,"l":32.31,"n":112,"o":32.39,"t":"2026-09-30T13:30:00Z","v":8191,"vw":32.374138},{"c":32.35,"h":32.35,"l":31.97,"n":189,"o":32.08,"t":"2026-09-30T13:45:00Z","v":8596,"vw":32.099916},{"c":32.53,"h":32.53,"l":32.25,"n":138,"o":32.25,"t":"2026-09-30T14:00:00Z","v":3919,"vw":32.435993},{"c":32.42,"h":32.62,"l":32.42,"n":295,"o":32.57,"t":"2026-09-30T14:15:00Z","v":12083,"vw":32.533979},{"c":32.57,"h":32.62,"l":32.55,"n":198,"o":32.55,"t":"2026-09-30T14:30:00Z","v":5955,"vw":32.591168},{"c":32.33,"h":32.565,"l":32.33,"n":280,"o":32.56,"t":"2026-09-30T14:45:00Z","v":19413,"vw":32.495118},{"c":32.39,"h":32.39,"l":32.275,"n":172,"o":32.28,"t":"2026-09-30T15:00:00Z","v":6070,"vw":32.323509},{"c":32.415,"h":32.56,"l":32.37,"n":539,"o":32.42,"t":"2026-09-30T15:15:00Z","v":29409,"vw":32.460446},{"c":32.365,"h":32.415,"l":32.33,"n":233,"o":32.41,"t":"2026-09-30T15:30:00Z","v":11774,"vw":32.394964},{"c":32.4,"h":32.45,"l":32.31,"n":251,"o":32.365,"t":"2026-09-30T15:45:00Z","v":9742,"vw":32.387228},{"c":32.515,"h":32.58,"l":32.42,"n":227,"o":32.42,"t":"2026-09-30T16:00:00Z","v":6931,"vw":32.514124},{"c":32.6,"h":32.6,"l":32.51,"n":272,"o":32.535,"t":"2026-09-30T16:15:00Z","v":5591,"vw":32.555729},{"c":32.75,"h":32.785,"l":32.62,"n":544,"o":32.62,"t":"2026-09-30T16:30:00Z","v":30987,"vw":32.722299},{"c":32.595,"h":32.75,"l":32.54,"n":225,"o":32.74,"t":"2026-09-30T16:45:00Z","v":7296,"vw":32.640417},{"c":32.57,"h":32.65,"l":32.56,"n":335,"o":32.6,"t":"2026-09-30T17:00:00Z","v":10955,"vw":32.612745},{"c":32.625,"h":32.69,"l":32.56,"n":395,"o":32.565,"t":"2026-09-30T17:15:00Z","v":32842,"vw":32.638559},{"c":32.69,"h":32.69,"l":32.6081,"n":239,"o":32.655,"t":"2026-09-30T17:30:00Z","v":12596,"vw":32.656826},{"c":32.71,"h":32.73,"l":32.64,"n":401,"o":32.71,"t":"2026-09-30T17:45:00Z","v":11709,"vw":32.700206},{"c":32.765,"h":32.82,"l":32.71,"n":175,"o":32.71,"t":"2026-09-30T18:00:00Z","v":5527,"vw":32.748525},{"c":32.665,"h":32.78,"l":32.66,"n":249,"o":32.765,"t":"2026-09-30T18:15:00Z","v":10841,"vw":32.744273},{"c":32.68,"h":32.69,"l":32.59,"n":390,"o":32.63,"t":"2026-09-30T18:30:00Z","v":10645,"vw":32.654776},{"c":32.71,"h":32.74,"l":32.63,"n":393,"o":32.64,"t":"2026-09-30T18:45:00Z","v":11595,"vw":32.705864},{"c":32.65,"h":32.67,"l":32.62,"n":201,"o":32.655,"t":"2026-09-30T19:00:00Z","v":5682,"vw":32.647232},{"c":32.65,"h":32.71,"l":32.64,"n":476,"o":32.66,"t":"2026-09-30T19:15:00Z","v":15521,"vw":32.67036},{"c":32.7,"h":32.7,"l":32.6,"n":759,"o":32.63,"t":"2026-09-30T19:30:00Z","v":30638,"vw":32.662328},{"c":32.42,"h":32.67,"l":32.4,"n":2276,"o":32.66,"t":"2026-09-30T19:45:00Z","v":104226,"vw":32.472527},{"c":32.4,"h":32.4,"l":32.4,"n":17,"o":32.4,"t":"2026-09-30T20:00:00Z","v":179496,"vw":32.4},{"c":31.892,"h":32.712,"l":31.84,"n":223,"o":32.63,"t":"2026-10-01T13:30:00Z","v":16227,"vw":32.431855},{"c":31.855,"h":32.14,"l":31.835,"n":200,"o":32,"t":"2026-10-01T13:45:00Z","v":7476,"vw":31.972006},{"c":31.805,"h":31.855,"l":31.6,"n":287,"o":31.855,"t":"2026-10-01T14:00:00Z","v":8222,"vw":31.722686},{"c":31.7,"h":31.86,"l":31.56,"n":560,"o":31.86,"t":"2026-10-01T14:15:00Z","v":84600,"vw":31.661284},{"c":31.885,"h":31.99,"l":31.625,"n":588,"o":31.72,"t":"2026-10-01T14:30:00Z","v":35799,"vw":31.752234},{"c":31.69,"h":31.91,"l":31.595,"n":345,"o":31.86,"t":"2026-10-01T14:45:00Z","v":9976,"vw":31.700402},{"c":31.67,"h":31.81,"l":31.65,"n":295,"o":31.74,"t":"2026-10-01T15:00:00Z","v":7846,"vw":31.712195},{"c":31.62,"h":31.72,"l":31.49,"n":438,"o":31.66,"t":"2026-10-01T15:15:00Z","v":44302,"vw":31.683069},{"c":31.57,"h":31.74,"l":31.505,"n":319,"o":31.57,"t":"2026-10-01T15:30:00Z","v":9098,"vw":31.608048},{"c":31.62,"h":31.74,"l":31.57,"n":261,"o":31.61,"t":"2026-10-01T15:45:00Z","v":8030,"vw":31.659824},{"c":31.555,"h":31.725,"l":31.555,"n":321,"o":31.62,"t":"2026-10-01T16:00:00Z","v":8983,"vw":31.662922},{"c":31.67,"h":31.755,"l":31.52,"n":359,"o":31.52,"t":"2026-10-01T16:15:00Z","v":8156,"vw":31.657824},{"c":32.04,"h":32.06,"l":31.665,"n":471,"o":31.665,"t":"2026-10-01T16:30:00Z","v":18861,"vw":31.917728},{"c":31.865,"h":32.045,"l":31.845,"n":254,"o":32.04,"t":"2026-10-01T16:45:00Z","v":9260,"vw":31.961318},{"c":31.9,"h":31.98,"l":31.86,"n":359,"o":31.9,"t":"2026-10-01T17:00:00Z","v":12444,"vw":31.917488},{"c":31.97,"h":32.035,"l":31.905,"n":394,"o":31.94,"t":"2026-10-01T17:15:00Z","v":9736,"vw":31.982496},{"c":32.11,"h":32.18,"l":31.99,"n":507,"o":32,"t":"2026-10-01T17:30:00Z","v":16407,"vw":32.086782},{"c":31.96,"h":32.13,"l":31.88,"n":334,"o":32.1,"t":"2026-10-01T17:45:00Z","v":13673,"vw":31.984145},{"c":31.99,"h":32.035,"l":31.94,"n":342,"o":31.99,"t":"2026-10-01T18:00:00Z","v":8093,"vw":31.985439},{"c":31.94,"h":31.99,"l":31.9,"n":356,"o":31.99,"t":"2026-10-01T18:15:00Z","v":10505,"vw":31.948157},{"c":31.77,"h":31.94,"l":31.77,"n":411,"o":31.92,"t":"2026-10-01T18:30:00Z","v":10043,"vw":31.877313},{"c":31.76,"h":31.8,"l":31.68,"n":462,"o":31.76,"t":"2026-10-01T18:45:00Z","v":11809,"vw":31.762919},{"c":31.655,"h":31.73,"l":31.59,"n":486,"o":31.73,"t":"2026-10-01T19:00:00Z","v":11779,"vw":31.642215},{"c":31.545,"h":31.69,"l":31.47,"n":874,"o":31.655,"t":"2026-10-01T19:15:00Z","v":33002,"vw":31.586146},{"c":31.585,"h":31.63,"l":31.45,"n":1209,"o":31.53,"t":"2026-10-01T19:30:00Z","v":40416,"vw":31.536184},{"c":31.2,"h":31.585,"l":31.18,"n":2846,"o":31.585,"t":"2026-10-01T19:45:00Z","v":128372,"vw":31.337178},{"c":31.18,"h":31.18,"l":31.18,"n":18,"o":31.18,"t":"2026-10-01T20:00:00Z","v":103702,"vw":31.18},{"c":31.18,"h":31.18,"l":31.18,"n":1,"o":31.18,"t":"2026-10-01T20:15:00Z","v":2892,"vw":31.18},{"c":31.33,"h":31.67,"l":31.12,"n":122,"o":31.6,"t":"2026-10-02T13:30:00Z","v":8462,"vw":31.445804},{"c":31.44,"h":31.535,"l":31.3,"n":81,"o":31.41,"t":"2026-10-02T13:45:00Z","v":3141,"vw":31.445912},{"c":31.62,"h":31.71,"l":31.37,"n":96,"o":31.475,"t":"2026-10-02T14:00:00Z","v":4068,"vw":31.435373},{"c":31.99,"h":31.99,"l":31.64,"n":242,"o":31.65,"t":"2026-10-02T14:15:00Z","v":6626,"vw":31.867145},{"c":32.165,"h":32.165,"l":31.93,"n":230,"o":32,"t":"2026-10-02T14:30:00Z","v":6899,"vw":32.020084},{"c":32.3,"h":32.37,"l":32.07,"n":445,"o":32.09,"t":"2026-10-02T14:45:00Z","v":18109,"vw":32.278432},{"c":32.16,"h":32.3,"l":32.09,"n":547,"o":32.25,"t":"2026-10-02T15:00:00Z","v":19677,"vw":32.188997},{"c":32.33,"h":32.33,"l":32.06,"n":496,"o":32.18,"t":"2026-10-02T15:15:00Z","v":15054,"vw":32.162265},{"c":32.23,"h":32.39,"l":32.2,"n":276,"o":32.31,"t":"2026-10-02T15:30:00Z","v":7503,"vw":32.304981},{"c":32.34,"h":32.37,"l":32.26,"n":232,"o":32.26,"t":"2026-10-02T15:45:00Z","v":4560,"vw":32.297053},{"c":32.46,"h":32.46,"l":32.315,"n":374,"o":32.375,"t":"2026-10-02T16:00:00Z","v":8930,"vw":32.396386},{"c":32.31,"h":32.55,"l":32.285,"n":463,"o":32.44,"t":"2026-10-02T16:15:00Z","v":24531,"vw":32.420502},{"c":32.2991,"h":32.38,"l":32.23,"n":314,"o":32.325,"t":"2026-10-02T16:30:00Z","v":9048,"vw":32.322467},{"c":32.605,"h":32.66,"l":32.37,"n":874,"o":32.37,"t":"2026-10-02T16:45:00Z","v":40613,"vw":32.568376},{"c":32.595,"h":32.69,"l":32.595,"n":347,"o":32.61,"t":"2026-10-02T17:00:00Z","v":9046,"vw":32.650654},{"c":32.57,"h":32.64,"l":32.55,"n":350,"o":32.61,"t":"2026-10-02T17:15:00Z","v":14618,"vw":32.610394},{"c":32.67,"h":32.75,"l":32.59,"n":419,"o":32.59,"t":"2026-10-02T17:30:00Z","v":16163,"vw":32.693185},{"c":32.645,"h":32.76,"l":32.64,"n":315,"o":32.71,"t":"2026-10-02T17:45:00Z","v":11615,"vw":32.711436},{"c":32.465,"h":32.77,"l":32.455,"n":486,"o":32.645,"t":"2026-10-02T18:00:00Z","v":21461,"vw":32.597723},{"c":32.37,"h":32.51,"l":32.35,"n":340,"o":32.51,"t":"2026-10-02T18:15:00Z","v":13419,"vw":32.39058},{"c":32.46,"h":32.46,"l":32.37,"n":405,"o":32.37,"t":"2026-10-02T18:30:00Z","v":11526,"vw":32.416759},{"c":32.53,"h":32.64,"l":32.455,"n":724,"o":32.48,"t":"2026-10-02T18:45:00Z","v":37219,"vw":32.574516},{"c":32.56,"h":32.61,"l":32.465,"n":414,"o":32.53,"t":"2026-10-02T19:00:00Z","v":17625,"vw":32.553926},{"c":32.635,"h":32.66,"l":32.555,"n":678,"o":32.59,"t":"2026-10-02T19:15:00Z","v":27007,"vw":32.614757},{"c":32.67,"h":32.68,"l":32.64,"n":896,"o":32.65,"t":"2026-10-02T19:30:00Z","v":38555,"vw":32.656715},{"c":32.46,"h":32.66,"l":32.265,"n":2657,"o":32.65,"t":"2026-10-02T19:45:00Z","v":146872,"vw":32.462614},{"c":32.46,"h":32.46,"l":32.46,"n":16,"o":32.46,"t":"2026-10-02T20:00:00Z","v":94599,"vw":32.46},{"c":32.5,"h":32.5,"l":32.5,"n":2,"o":32.5,"t":"2026-10-05T09:45:00Z","v":101,"vw":32.5},{"c":32.2,"h":33.645,"l":32.01,"n":130,"o":32.22,"t":"2026-10-05T13:30:00Z","v":10671,"vw":32.49553},{"c":31.91,"h":32.35,"l":31.7,"n":182,"o":32.195,"t":"2026-10-05T13:45:00Z","v":7035,"vw":32.027608},{"c":32.645,"h":32.645,"l":31.905,"n":269,"o":31.96,"t":"2026-10-05T14:00:00Z","v":14125,"vw":32.28509},{"c":32.58,"h":32.64,"l":32.42,"n":245,"o":32.635,"t":"2026-10-05T14:15:00Z","v":7142,"vw":32.541579},{"c":32.66,"h":32.7,"l":32.46,"n":454,"o":32.59,"t":"2026-10-05T14:30:00Z","v":22268,"vw":32.560798},{"c":32.56,"h":32.635,"l":32.47,"n":264,"o":32.635,"t":"2026-10-05T14:45:00Z","v":7954,"vw":32.5287},{"c":32.59,"h":32.615,"l":32.44,"n":337,"o":32.56,"t":"2026-10-05T15:00:00Z","v":10541,"vw":32.526867},{"c":32.635,"h":32.695,"l":32.445,"n":320,"o":32.54,"t":"2026-10-05T15:15:00Z","v":10379,"vw":32.581119},{"c":32.715,"h":32.715,"l":32.605,"n":198,"o":32.65,"t":"2026-10-05T15:30:00Z","v":5235,"vw":32.658444},{"c":33.295,"h":33.33,"l":32.61,"n":562,"o":32.73,"t":"2026-10-05T15:45:00Z","v":19810,"vw":32.795425},{"c":33.35,"h":33.36,"l":33.19,"n":349,"o":33.25,"t":"2026-10-05T16:00:00Z","v":11573,"vw":33.2575},{"c":33.75,"h":33.75,"l":33.32,"n":534,"o":33.35,"t":"2026-10-05T16:15:00Z","v":16259,"vw":33.511864},{"c":33.81,"h":33.81,"l":33.67,"n":500,"o":33.78,"t":"2026-10-05T16:30:00Z","v":21319,"vw":33.754756},{"c":33.97,"h":34.04,"l":33.79,"n":985,"o":33.81,"t":"2026-10-05T16:45:00Z","v":84029,"vw":33.949632},{"c":34.015,"h":34.02,"l":33.93,"n":652,"o":34,"t":"2026-10-05T17:00:00Z","v":27961,"vw":33.982179},{"c":34.06,"h":34.18,"l":33.98,"n":675,"o":34,"t":"2026-10-05T17:15:00Z","v":20856,"vw":34.069375},{"c":34.12,"h":34.12,"l":34.015,"n":413,"o":34.09,"t":"2026-10-05T17:30:00Z","v":15330,"vw":34.068581},{"c":34.35,"h":34.35,"l":34.0086,"n":645,"o":34.12,"t":"2026-10-05T17:45:00Z","v":28613,"vw":34.150373},{"c":33.93,"h":34.36,"l":33.82,"n":597,"o":34.36,"t":"2026-10-05T18:00:00Z","v":38623,"vw":34.073207},{"c":34.21,"h":34.24,"l":33.89,"n":544,"o":33.99,"t":"2026-10-05T18:15:00Z","v":30626,"vw":34.010577},{"c":34.2,"h":34.24,"l":34.12,"n":411,"o":34.21,"t":"2026-10-05T18:30:00Z","v":16345,"vw":34.176626},{"c":34,"h":34.21,"l":33.97,"n":582,"o":34.18,"t":"2026-10-05T18:45:00Z","v":24014,"vw":34.070396},{"c":34.11,"h":34.13,"l":34,"n":639,"o":34.04,"t":"2026-10-05T19:00:00Z","v":23147,"vw":34.059552},{"c":33.995,"h":34.21,"l":33.98,"n":842,"o":34.105,"t":"2026-10-05T19:15:00Z","v":35853,"vw":34.098361},{"c":33.98,"h":34.03,"l":33.85,"n":888,"o":33.99,"t":"2026-10-05T19:30:00Z","v":34463,"vw":33.947515},{"c":34.39,"h":34.52,"l":33.9,"n":3481,"o":33.99,"t":"2026-10-05T19:45:00Z","v":243880,"vw":34.288959},{"c":34.39,"h":34.39,"l":34.39,"n":22,"o":34.39,"t":"2026-10-05T20:00:00Z","v":244630,"vw":34.39},{"c":34.19,"h":34.55,"l":34.19,"n":122,"o":34.42,"t":"2026-10-06T13:30:00Z","v":9723,"vw":34.385923},{"c":33.64,"h":34.3,"l":33.495,"n":379,"o":34.27,"t":"2026-10-06T13:45:00Z","v":19445,"vw":33.99055},{"c":33.845,"h":33.98,"l":33.71,"n":248,"o":33.76,"t":"2026-10-06T14:00:00Z","v":8292,"vw":33.794672},{"c":33.9,"h":34.109,"l":33.74,"n":239,"o":33.74,"t":"2026-10-06T14:15:00Z","v":10200,"vw":33.907507},{"c":33.975,"h":34.06,"l":33.895,"n":202,"o":33.895,"t":"2026-10-06T14:30:00Z","v":5614,"vw":33.987607},{"c":34.05,"h":34.15,"l":33.86,"n":346,"o":33.88,"t":"2026-10-06T14:45:00Z","v":14192,"vw":34.011312},{"c":34.09,"h":34.2,"l":34.065,"n":234,"o":34.065,"t":"2026-10-06T15:00:00Z","v":7759,"vw":34.120149},{"c":34.18,"h":34.21,"l":34.14,"n":323,"o":34.16,"t":"2026-10-06T15:15:00Z","v":8541,"vw":34.166211},{"c":34.15,"h":34.24,"l":34.075,"n":451,"o":34.18,"t":"2026-10-06T15:30:00Z","v":26209,"vw":34.175455},{"c":33.875,"h":34.15,"l":33.87,"n":483,"o":34.15,"t":"2026-10-06T15:45:00Z","v":29044,"vw":34.018717},{"c":34.15,"h":34.16,"l":33.86,"n":362,"o":33.9,"t":"2026-10-06T16:00:00Z","v":10534,"vw":33.992203},{"c":34.21,"h":34.21,"l":34.07,"n":411,"o":34.14,"t":"2026-10-06T16:15:00Z","v":33831,"vw":34.138777},{"c":34.185,"h":34.25,"l":34.14,"n":195,"o":34.24,"t":"2026-10-06T16:30:00Z","v":7695,"vw":34.214625},{"c":34.1,"h":34.215,"l":34.1,"n":238,"o":34.21,"t":"2026-10-06T16:45:00Z","v":7570,"vw":34.158429},{"c":34.15,"h":34.15,"l":34.02,"n":339,"o":34.1,"t":"2026-10-06T17:00:00Z","v":9841,"vw":34.107005},{"c":34,"h":34.13,"l":34,"n":302,"o":34.12,"t":"2026-10-06T17:15:00Z","v":10862,"vw":34.067942},{"c":33.93,"h":34.01,"l":33.93,"n":277,"o":33.97,"t":"2026-10-06T17:30:00Z","v":8351,"vw":33.971155},{"c":34.01,"h":34.05,"l":33.94,"n":336,"o":33.94,"t":"2026-10-06T17:45:00Z","v":10083,"vw":33.98607},{"c":33.98,"h":34.01,"l":33.92,"n":333,"o":34.01,"t":"2026-10-06T18:00:00Z","v":17291,"vw":33.951122},{"c":33.77,"h":34,"l":33.76,"n":538,"o":33.9605,"t":"2026-10-06T18:15:00Z","v":20370,"vw":33.921889},{"c":33.755,"h":33.8,"l":33.69,"n":302,"o":33.8,"t":"2026-10-06T18:30:00Z","v":8883,"vw":33.728404},{"c":33.895,"h":33.895,"l":33.76,"n":219,"o":33.76,"t":"2026-10-06T18:45:00Z","v":6320,"vw":33.80417},{"c":33.865,"h":33.91,"l":33.85,"n":332,"o":33.865,"t":"2026-10-06T19:00:00Z","v":8335,"vw":33.878328},{"c":33.82,"h":33.89,"l":33.7868,"n":576,"o":33.86,"t":"2026-10-06T19:15:00Z","v":18391,"vw":33.840835},{"c":33.735,"h":33.87,"l":33.715,"n":685,"o":33.84,"t":"2026-10-06T19:30:00Z","v":21336,"vw":33.787574},{"c":33.88,"h":33.94,"l":33.69,"n":2481,"o":33.73,"t":"2026-10-06T19:45:00Z","v":115924,"vw":33.883338},{"c":33.88,"h":33.88,"l":33.88,"n":23,"o":33.88,"t":"2026-10-06T20:00:00Z","v":105368,"vw":33.88},{"c":33.265,"h":33.5,"l":33.04,"n":162,"o":33.29,"t":"2026-10-07T13:30:00Z","v":14602,"vw":33.244511},{"c":32.89,"h":33.27,"l":32.89,"n":193,"o":33.27,"t":"2026-10-07T13:45:00Z","v":7917,"vw":33.113598},{"c":32.8,"h":33.1099,"l":32.8,"n":199,"o":32.99,"t":"2026-10-07T14:00:00Z","v":8079,"vw":32.967318},{"c":32.77,"h":33.03,"l":32.77,"n":269,"o":32.86,"t":"2026-10-07T14:15:00Z","v":12949,"vw":32.9243},{"c":32.855,"h":32.9,"l":32.65,"n":267,"o":32.76,"t":"2026-10-07T14:30:00Z","v":11332,"vw":32.799671},{"c":32.84,"h":32.99,"l":32.83,"n":178,"o":32.91,"t":"2026-10-07T14:45:00Z","v":5861,"vw":32.908235},{"c":32.835,"h":32.85,"l":32.6,"n":473,"o":32.84,"t":"2026-10-07T15:00:00Z","v":18304,"vw":32.738695},{"c":32.64,"h":32.83,"l":32.64,"n":220,"o":32.8,"t":"2026-10-07T15:15:00Z","v":5423,"vw":32.711798},{"c":32.79,"h":32.97,"l":32.7,"n":509,"o":32.71,"t":"2026-10-07T15:30:00Z","v":54353,"vw":32.882389},{"c":32.75,"h":32.83,"l":32.63,"n":286,"o":32.83,"t":"2026-10-07T15:45:00Z","v":8684,"vw":32.741033},{"c":32.66,"h":32.76,"l":32.605,"n":433,"o":32.76,"t":"2026-10-07T16:00:00Z","v":13888,"vw":32.66823},{"c":32.795,"h":32.92,"l":32.69,"n":353,"o":32.69,"t":"2026-10-07T16:15:00Z","v":12468,"vw":32.838854},{"c":32.555,"h":32.725,"l":32.555,"n":122,"o":32.725,"t":"2026-10-07T16:30:00Z","v":3725,"vw":32.647438},{"c":32.745,"h":32.78,"l":32.53,"n":361,"o":32.57,"t":"2026-10-07T16:45:00Z","v":11863,"vw":32.618242},{"c":32.87,"h":32.87,"l":32.68,"n":330,"o":32.745,"t":"2026-10-07T17:00:00Z","v":10761,"vw":32.787951},{"c":32.68,"h":32.955,"l":32.68,"n":366,"o":32.89,"t":"2026-10-07T17:15:00Z","v":11716,"vw":32.825053},{"c":32.715,"h":32.785,"l":32.34,"n":612,"o":32.7,"t":"2026-10-07T17:30:00Z","v":34281,"vw":32.602532},{"c":32.85,"h":32.87,"l":32.72,"n":149,"o":32.72,"t":"2026-10-07T17:45:00Z","v":5506,"vw":32.787622},{"c":32.88,"h":32.9,"l":32.745,"n":364,"o":32.875,"t":"2026-10-07T18:00:00Z","v":9925,"vw":32.823319},{"c":33.03,"h":33.03,"l":32.89,"n":471,"o":32.89,"t":"2026-10-07T18:15:00Z","v":13818,"vw":32.949217},{"c":32.945,"h":33,"l":32.9,"n":522,"o":32.99,"t":"2026-10-07T18:30:00Z","v":23043,"vw":32.944703},{"c":32.94,"h":32.98,"l":32.91,"n":293,"o":32.945,"t":"2026-10-07T18:45:00Z","v":11776,"vw":32.950943},{"c":32.825,"h":32.94,"l":32.81,"n":603,"o":32.94,"t":"2026-10-07T19:00:00Z","v":19048,"vw":32.866586},{"c":32.91,"h":32.94,"l":32.805,"n":605,"o":32.83,"t":"2026-10-07T19:15:00Z","v":18633,"vw":32.890976},{"c":32.83,"h":33.09,"l":32.71,"n":1118,"o":32.93,"t":"2026-10-07T19:30:00Z","v":76330,"vw":32.935106},{"c":32.79,"h":32.94,"l":32.76,"n":2154,"o":32.83,"t":"2026-10-07T19:45:00Z","v":86833,"vw":32.840444},{"c":32.77,"h":32.77,"l":32.77,"n":29,"o":32.77,"t":"2026-10-07T20:00:00Z","v":199413,"vw":32.77},{"c":31.71,"h":32.125,"l":31.67,"n":216,"o":31.91,"t":"2026-10-08T13:30:00Z","v":16326,"vw":31.878981},{"c":32.09,"h":32.3,"l":31.855,"n":129,"o":31.855,"t":"2026-10-08T13:45:00Z","v":5244,"vw":32.055887},{"c":32.49,"h":32.5,"l":32.09,"n":153,"o":32.29,"t":"2026-10-08T14:00:00Z","v":7036,"vw":32.400011},{"c":32.52,"h":32.64,"l":32.39,"n":331,"o":32.44,"t":"2026-10-08T14:15:00Z","v":13857,"vw":32.487493},{"c":32.32,"h":32.59,"l":32.31,"n":591,"o":32.41,"t":"2026-10-08T14:30:00Z","v":17210,"vw":32.468033},{"c":32.08,"h":32.44,"l":32.05,"n":486,"o":32.32,"t":"2026-10-08T14:45:00Z","v":11862,"vw":32.292386},{"c":31.79,"h":32.05,"l":31.79,"n":173,"o":32,"t":"2026-10-08T15:00:00Z","v":7028,"vw":31.925952},{"c":31.68,"h":31.8114,"l":31.63,"n":335,"o":31.73,"t":"2026-10-08T15:15:00Z","v":17620,"vw":31.718971},{"c":31.71,"h":31.71,"l":31.54,"n":288,"o":31.66,"t":"2026-10-08T15:30:00Z","v":9992,"vw":31.634116},{"c":31.83,"h":31.83,"l":31.61,"n":319,"o":31.69,"t":"2026-10-08T15:45:00Z","v":12187,"vw":31.71563},{"c":31.93,"h":31.94,"l":31.76,"n":301,"o":31.815,"t":"2026-10-08T16:00:00Z","v":14013,"vw":31.883049},{"c":31.92,"h":32.13,"l":31.85,"n":411,"o":31.94,"t":"2026-10-08T16:15:00Z","v":14330,"vw":32.001804},{"c":31.99,"h":32.01,"l":31.84,"n":395,"o":31.95,"t":"2026-10-08T16:30:00Z","v":14627,"vw":31.940393},{"c":32.05,"h":32.12,"l":31.9,"n":631,"o":31.98,"t":"2026-10-08T16:45:00Z","v":18587,"vw":31.994899},{"c":32.01,"h":32.04,"l":31.86,"n":371,"o":32.02,"t":"2026-10-08T17:00:00Z","v":12771,"vw":31.974032},{"c":32.14,"h":32.24,"l":31.97,"n":489,"o":32.005,"t":"2026-10-08T17:15:00Z","v":32245,"vw":32.144871},{"c":32.28,"h":32.29,"l":32.15,"n":388,"o":32.16,"t":"2026-10-08T17:30:00Z","v":9480,"vw":32.226519},{"c":32.325,"h":32.38,"l":32.29,"n":348,"o":32.32,"t":"2026-10-08T17:45:00Z","v":10704,"vw":32.336382},{"c":32.22,"h":32.41,"l":32.22,"n":320,"o":32.35,"t":"2026-10-08T18:00:00Z","v":9215,"vw":32.350379},{"c":32.15,"h":32.275,"l":32.14,"n":280,"o":32.27,"t":"2026-10-08T18:15:00Z","v":7967,"vw":32.219745},{"c":32.07,"h":32.21,"l":32.06,"n":311,"o":32.21,"t":"2026-10-08T18:30:00Z","v":7062,"vw":32.104119},{"c":32.06,"h":32.14,"l":32.06,"n":480,"o":32.12,"t":"2026-10-08T18:45:00Z","v":15344,"vw":32.102548},{"c":32.235,"h":32.24,"l":32.11,"n":431,"o":32.11,"t":"2026-10-08T19:00:00Z","v":10685,"vw":32.177696},{"c":32.28,"h":32.31,"l":32.215,"n":847,"o":32.23,"t":"2026-10-08T19:15:00Z","v":18044,"vw":32.260899},{"c":32.3,"h":32.35,"l":32.26,"n":901,"o":32.265,"t":"2026-10-08T19:30:00Z","v":21520,"vw":32.308207},{"c":32.1,"h":32.31,"l":32.09,"n":2899,"o":32.3,"t":"2026-10-08T19:45:00Z","v":142842,"vw":32.186453},{"c":32.09,"h":32.09,"l":32.09,"n":22,"o":32.09,"t":"2026-10-08T20:00:00Z","v":106508,"vw":32.09},{"c":32.26,"h":32.37,"l":31.79,"n":16,"o":31.95,"t":"2026-10-09T13:30:00Z","v":3581,"vw":31.980237},{"c":32.115,"h":32.225,"l":32,"n":265,"o":32.165,"t":"2026-10-09T13:45:00Z","v":13843,"vw":32.154053},{"c":32.225,"h":32.25,"l":32.115,"n":89,"o":32.115,"t":"2026-10-09T14:00:00Z","v":3463,"vw":32.217614},{"c":32.23,"h":32.36,"l":32.15,"n":243,"o":32.225,"t":"2026-10-09T14:15:00Z","v":9770,"vw":32.233621},{"c":32.4,"h":32.4,"l":32.1401,"n":175,"o":32.16,"t":"2026-10-09T14:30:00Z","v":5665,"vw":32.217649},{"c":32.325,"h":32.41,"l":32.315,"n":78,"o":32.315,"t":"2026-10-09T14:45:00Z","v":1965,"vw":32.327778},{"c":32.36,"h":32.4,"l":32.27,"n":305,"o":32.32,"t":"2026-10-09T15:00:00Z","v":10560,"vw":32.340072},{"c":32.605,"h":32.67,"l":32.385,"n":262,"o":32.41,"t":"2026-10-09T15:15:00Z","v":10516,"vw":32.458072},{"c":32.6075,"h":32.67,"l":32.545,"n":158,"o":32.67,"t":"2026-10-09T15:30:00Z","v":8570,"vw":32.60558},{"c":32.785,"h":32.785,"l":32.68,"n":264,"o":32.69,"t":"2026-10-09T15:45:00Z","v":6697,"vw":32.720781},{"c":33.02,"h":33.135,"l":32.8255,"n":838,"o":32.8255,"t":"2026-10-09T16:00:00Z","v":43742,"vw":33.052037},{"c":32.99,"h":33.03,"l":32.975,"n":212,"o":32.99,"t":"2026-10-09T16:15:00Z","v":8220,"vw":32.998971},{"c":33.1009,"h":33.14,"l":32.95,"n":253,"o":33.01,"t":"2026-10-09T16:30:00Z","v":9477,"vw":33.037666},{"c":33.02,"h":33.14,"l":32.96,"n":276,"o":33.14,"t":"2026-10-09T16:45:00Z","v":12647,"vw":33.06661},{"c":32.8,"h":33.035,"l":32.8,"n":154,"o":33.035,"t":"2026-10-09T17:00:00Z","v":6135,"vw":32.928536},{"c":32.65,"h":32.78,"l":32.65,"n":243,"o":32.765,"t":"2026-10-09T17:15:00Z","v":11263,"vw":32.735696},{"c":32.54,"h":32.69,"l":32.4693,"n":139,"o":32.69,"t":"2026-10-09T17:30:00Z","v":5733,"vw":32.573909},{"c":32.5,"h":32.58,"l":32.4975,"n":141,"o":32.58,"t":"2026-10-09T17:45:00Z","v":5534,"vw":32.52594},{"c":32.465,"h":32.54,"l":32.4401,"n":194,"o":32.5,"t":"2026-10-09T18:00:00Z","v":11087,"vw":32.467916},{"c":32.38,"h":32.51,"l":32.345,"n":398,"o":32.465,"t":"2026-10-09T18:15:00Z","v":27867,"vw":32.453716},{"c":32.465,"h":32.48,"l":32.365,"n":337,"o":32.365,"t":"2026-10-09T18:30:00Z","v":13296,"vw":32.438112},{"c":32.56,"h":32.56,"l":32.445,"n":428,"o":32.4625,"t":"2026-10-09T18:45:00Z","v":13814,"vw":32.492338},{"c":32.59,"h":32.61,"l":32.57,"n":242,"o":32.57,"t":"2026-10-09T19:00:00Z","v":6091,"vw":32.587601},{"c":32.625,"h":32.66,"l":32.59,"n":375,"o":32.59,"t":"2026-10-09T19:15:00Z","v":9574,"vw":32.614706},{"c":32.54,"h":32.64,"l":32.54,"n":625,"o":32.59,"t":"2026-10-09T19:30:00Z","v":15967,"vw":32.596823},{"c":32.68,"h":32.69,"l":32.51,"n":2075,"o":32.53,"t":"2026-10-09T19:45:00Z","v":84809,"vw":32.608578},{"c":32.67,"h":32.67,"l":32.67,"n":10,"o":32.67,"t":"2026-10-09T20:00:00Z","v":84790,"vw":32.67},{"c":32.67,"h":32.67,"l":32.67,"n":1,"o":32.67,"t":"2026-10-09T20:15:00Z","v":5784,"vw":32.67},{"c":32.74,"h":33.425,"l":32.435,"n":148,"o":32.95,"t":"2026-10-12T13:30:00Z","v":16415,"vw":33.110037},{"c":32.69,"h":33.04,"l":32.59,"n":172,"o":32.865,"t":"2026-10-12T13:45:00Z","v":7462,"vw":32.736452},{"c":33.21,"h":33.21,"l":32.67,"n":227,"o":32.68,"t":"2026-10-12T14:00:00Z","v":6842,"vw":32.857861},{"c":33.31,"h":33.41,"l":32.97,"n":280,"o":33.1,"t":"2026-10-12T14:15:00Z","v":9865,"vw":33.220199},{"c":33.57,"h":33.65,"l":33.4,"n":313,"o":33.4099,"t":"2026-10-12T14:30:00Z","v":7400,"vw":33.520138},{"c":33.73,"h":33.88,"l":33.59,"n":229,"o":33.59,"t":"2026-10-12T14:45:00Z","v":8946,"vw":33.744555},{"c":33.7,"h":33.79,"l":33.625,"n":269,"o":33.725,"t":"2026-10-12T15:00:00Z","v":7124,"vw":33.680221},{"c":33.63,"h":33.79,"l":33.625,"n":153,"o":33.675,"t":"2026-10-12T15:15:00Z","v":6253,"vw":33.74161},{"c":33.785,"h":33.83,"l":33.695,"n":308,"o":33.78,"t":"2026-10-12T15:30:00Z","v":6506,"vw":33.755743},{"c":34.095,"h":34.18,"l":33.73,"n":373,"o":33.785,"t":"2026-10-12T15:45:00Z","v":9698,"vw":33.961212},{"c":34.22,"h":34.26,"l":34.125,"n":260,"o":34.17,"t":"2026-10-12T16:00:00Z","v":6119,"vw":34.158768},{"c":34.13,"h":34.27,"l":34.1025,"n":398,"o":34.23,"t":"2026-10-12T16:15:00Z","v":18447,"vw":34.178319},{"c":34.01,"h":34.14,"l":33.97,"n":368,"o":34.11,"t":"2026-10-12T16:30:00Z","v":10577,"vw":34.062046},{"c":33.94,"h":34.07,"l":33.93,"n":292,"o":34.01,"t":"2026-10-12T16:45:00Z","v":6604,"vw":33.996895},{"c":33.96,"h":33.96,"l":33.77,"n":486,"o":33.91,"t":"2026-10-12T17:00:00Z","v":13603,"vw":33.892689},{"c":33.89,"h":34,"l":33.72,"n":705,"o":34,"t":"2026-10-12T17:15:00Z","v":39475,"vw":33.835039},{"c":33.86,"h":33.995,"l":33.81,"n":300,"o":33.9,"t":"2026-10-12T17:30:00Z","v":16037,"vw":33.858539},{"c":33.84,"h":33.93,"l":33.84,"n":124,"o":33.92,"t":"2026-10-12T17:45:00Z","v":3018,"vw":33.899615},{"c":33.89,"h":34,"l":33.84,"n":426,"o":33.84,"t":"2026-10-12T18:00:00Z","v":12985,"vw":33.933353},{"c":33.93,"h":33.95,"l":33.88,"n":157,"o":33.88,"t":"2026-10-12T18:15:00Z","v":3552,"vw":33.924167},{"c":33.88,"h":33.97,"l":33.88,"n":328,"o":33.97,"t":"2026-10-12T18:30:00Z","v":8689,"vw":33.936013},{"c":33.86,"h":33.88,"l":33.8,"n":334,"o":33.86,"t":"2026-10-12T18:45:00Z","v":10380,"vw":33.844789},{"c":33.875,"h":33.98,"l":33.83,"n":531,"o":33.83,"t":"2026-10-12T19:00:00Z","v":12817,"vw":33.906661},{"c":33.845,"h":33.98,"l":33.845,"n":555,"o":33.875,"t":"2026-10-12T19:15:00Z","v":19381,"vw":33.932283},{"c":33.76,"h":33.89,"l":33.75,"n":973,"o":33.8,"t":"2026-10-12T19:30:00Z","v":51483,"vw":33.843344},{"c":33.77,"h":33.9,"l":33.7,"n":1986,"o":33.76,"t":"2026-10-12T19:45:00Z","v":104219,"vw":33.796546},{"c":33.77,"h":33.77,"l":33.77,"n":21,"o":33.77,"t":"2026-10-12T20:00:00Z","v":87811,"vw":33.77},{"c":33.77,"h":33.77,"l":33.77,"n":3,"o":33.77,"t":"2026-10-13T12:30:00Z","v":803,"vw":33.77},{"c":33.61,"h":33.61,"l":33.61,"n":3,"o":33.61,"t":"2026-10-13T13:00:00Z","v":186,"vw":33.61},{"c":33.59,"h":33.59,"l":33.59,"n":3,"o":33.59,"t":"2026-10-13T13:15:00Z","v":278,"vw":33.59},{"c":33.235,"h":34.38,"l":33.12,"n":565,"o":33.55,"t":"2026-10-13T13:30:00Z","v":37100,"vw":33.463087},{"c":33.01,"h":33.23,"l":32.64,"n":171,"o":33.11,"t":"2026-10-13T13:45:00Z","v":5393,"vw":32.975555},{"c":33.205,"h":33.39,"l":32.77,"n":485,"o":33.005,"t":"2026-10-13T14:00:00Z","v":23989,"vw":33.090726},{"c":33.16,"h":33.295,"l":33.1,"n":346,"o":33.13,"t":"2026-10-13T14:15:00Z","v":9590,"vw":33.17588},{"c":33.035,"h":33.32,"l":33.01,"n":358,"o":33.17,"t":"2026-10-13T14:30:00Z","v":15556,"vw":33.176663},{"c":33.36,"h":33.36,"l":32.9501,"n":499,"o":32.97,"t":"2026-10-13T14:45:00Z","v":22653,"vw":33.117982},{"c":33.24,"h":33.545,"l":33.22,"n":388,"o":33.3,"t":"2026-10-13T15:00:00Z","v":17810,"vw":33.378557},{"c":33.14,"h":33.31,"l":33.05,"n":372,"o":33.235,"t":"2026-10-13T15:15:00Z","v":17420,"vw":33.162193},{"c":33.274,"h":33.51,"l":33.09,"n":499,"o":33.23,"t":"2026-10-13T15:30:00Z","v":20327,"vw":33.327672},{"c":33.39,"h":33.41,"l":33.255,"n":375,"o":33.27,"t":"2026-10-13T15:45:00Z","v":10345,"vw":33.338538},{"c":33.41,"h":33.46,"l":33.37,"n":292,"o":33.46,"t":"2026-10-13T16:00:00Z","v":8164,"vw":33.405244},{"c":33.49,"h":33.49,"l":33.37,"n":357,"o":33.43,"t":"2026-10-13T16:15:00Z","v":10793,"vw":33.440777},{"c":33.755,"h":33.81,"l":33.47,"n":278,"o":33.51,"t":"2026-10-13T16:30:00Z","v":8248,"vw":33.581223},{"c":33.825,"h":33.97,"l":33.64,"n":380,"o":33.72,"t":"2026-10-13T16:45:00Z","v":14766,"vw":33.793846},{"c":33.445,"h":33.77,"l":33.445,"n":491,"o":33.77,"t":"2026-10-13T17:00:00Z","v":16633,"vw":33.589991},{"c":33.65,"h":33.685,"l":33.45,"n":435,"o":33.47,"t":"2026-10-13T17:15:00Z","v":13593,"vw":33.538879},{"c":33.67,"h":33.75,"l":33.67,"n":317,"o":33.68,"t":"2026-10-13T17:30:00Z","v":8465,"vw":33.707019},{"c":33.565,"h":33.62,"l":33.54,"n":410,"o":33.6,"t":"2026-10-13T17:45:00Z","v":18305,"vw":33.576009},{"c":33.7,"h":33.8,"l":33.6,"n":446,"o":33.6,"t":"2026-10-13T18:00:00Z","v":11210,"vw":33.723144},{"c":33.76,"h":33.79,"l":33.6,"n":625,"o":33.635,"t":"2026-10-13T18:15:00Z","v":23847,"vw":33.709283},{"c":33.758,"h":33.79,"l":33.69,"n":447,"o":33.72,"t":"2026-10-13T18:30:00Z","v":17870,"vw":33.733621},{"c":33.84,"h":33.84,"l":33.67,"n":398,"o":33.74,"t":"2026-10-13T18:45:00Z","v":12135,"vw":33.792347},{"c":33.863,"h":33.91,"l":33.82,"n":597,"o":33.84,"t":"2026-10-13T19:00:00Z","v":17456,"vw":33.866016},{"c":33.81,"h":33.97,"l":33.79,"n":664,"o":33.87,"t":"2026-10-13T19:15:00Z","v":15795,"vw":33.864488},{"c":33.65,"h":33.88,"l":33.65,"n":1005,"o":33.84,"t":"2026-10-13T19:30:00Z","v":35660,"vw":33.765034},{"c":33.93,"h":33.98,"l":33.58,"n":2213,"o":33.68,"t":"2026-10-13T19:45:00Z","v":100471,"vw":33.822911},{"c":33.95,"h":33.95,"l":33.95,"n":16,"o":33.95,"t":"2026-10-13T20:00:00Z","v":89416,"vw":33.95},{"c":33.12,"h":33.99,"l":33.07,"n":191,"o":33.44,"t":"2026-10-14T13:30:00Z","v":13411,"vw":33.318465},{"c":33.06,"h":33.18,"l":32.905,"n":171,"o":33.06,"t":"2026-10-14T13:45:00Z","v":6480,"vw":33.012853},{"c":33.09,"h":33.16,"l":32.99,"n":228,"o":33,"t":"2026-10-14T14:00:00Z","v":12081,"vw":33.033083},{"c":33.31,"h":33.31,"l":33.135,"n":246,"o":33.14,"t":"2026-10-14T14:15:00Z","v":10372,"vw":33.198162},{"c":33.5,"h":33.51,"l":33.33,"n":388,"o":33.35,"t":"2026-10-14T14:30:00Z","v":10700,"vw":33.40353},{"c":33.23,"h":33.475,"l":33.22,"n":264,"o":33.45,"t":"2026-10-14T14:45:00Z","v":16706,"vw":33.272818},{"c":33.22,"h":33.3,"l":33.2,"n":338,"o":33.25,"t":"2026-10-14T15:00:00Z","v":7705,"vw":33.258952},{"c":33.215,"h":33.26,"l":33.135,"n":369,"o":33.165,"t":"2026-10-14T15:15:00Z","v":7899,"vw":33.202514},{"c":33.145,"h":33.22,"l":33.085,"n":479,"o":33.215,"t":"2026-10-14T15:30:00Z","v":15040,"vw":33.156708},{"c":33.27,"h":33.325,"l":33.17,"n":252,"o":33.18,"t":"2026-10-14T15:45:00Z","v":9244,"vw":33.241199},{"c":33.2,"h":33.31,"l":33.2,"n":320,"o":33.28,"t":"2026-10-14T16:00:00Z","v":8586,"vw":33.279186},{"c":33.13,"h":33.25,"l":33.08,"n":372,"o":33.2299,"t":"2026-10-14T16:15:00Z","v":17485,"vw":33.137858},{"c":32.87,"h":33.2003,"l":32.87,"n":497,"o":33.15,"t":"2026-10-14T16:30:00Z","v":14517,"vw":33.086956},{"c":32.87,"h":32.9,"l":32.82,"n":257,"o":32.83,"t":"2026-10-14T16:45:00Z","v":5315,"vw":32.853146},{"c":32.625,"h":32.8,"l":32.625,"n":311,"o":32.8,"t":"2026-10-14T17:00:00Z","v":6651,"vw":32.717436},{"c":32.81,"h":32.87,"l":32.59,"n":524,"o":32.59,"t":"2026-10-14T17:15:00Z","v":18127,"vw":32.785123},{"c":32.74,"h":32.79,"l":32.66,"n":508,"o":32.79,"t":"2026-10-14T17:30:00Z","v":16000,"vw":32.721012},{"c":32.75,"h":32.76,"l":32.69,"n":127,"o":32.71,"t":"2026-10-14T17:45:00Z","v":2476,"vw":32.725924},{"c":32.68,"h":32.71,"l":32.62,"n":359,"o":32.69,"t":"2026-10-14T18:00:00Z","v":9031,"vw":32.66663},{"c":32.86,"h":32.87,"l":32.69,"n":489,"o":32.69,"t":"2026-10-14T18:15:00Z","v":17995,"vw":32.774487},{"c":32.79,"h":32.865,"l":32.78,"n":170,"o":32.86,"t":"2026-10-14T18:30:00Z","v":3413,"vw":32.821071},{"c":32.51,"h":32.76,"l":32.46,"n":456,"o":32.7472,"t":"2026-10-14T18:45:00Z","v":15875,"vw":32.606428},{"c":32.54,"h":32.55,"l":32.43,"n":493,"o":32.46,"t":"2026-10-14T19:00:00Z","v":19072,"vw":32.492498},{"c":32.49,"h":32.61,"l":32.475,"n":550,"o":32.48,"t":"2026-10-14T19:15:00Z","v":15286,"vw":32.526329},{"c":32.3,"h":32.525,"l":32.29,"n":748,"o":32.48,"t":"2026-10-14T19:30:00Z","v":20944,"vw":32.428002},{"c":32.46,"h":32.555,"l":32.17,"n":2246,"o":32.26,"t":"2026-10-14T19:45:00Z","v":97095,"vw":32.461773},{"c":32.47,"h":32.47,"l":32.47,"n":14,"o":32.47,"t":"2026-10-14T20:00:00Z","v":88750,"vw":32.47},{"c":32.47,"h":32.47,"l":32.47,"n":1,"o":32.47,"t":"2026-10-14T20:15:00Z","v":11568,"vw":32.47},{"c":32.46,"h":33.01,"l":32.46,"n":26,"o":32.55,"t":"2026-10-15T13:30:00Z","v":4306,"vw":32.662052},{"c":33.015,"h":33.115,"l":32.26,"n":224,"o":32.26,"t":"2026-10-15T13:45:00Z","v":8426,"vw":32.782082},{"c":33.17,"h":33.3,"l":32.88,"n":385,"o":32.93,"t":"2026-10-15T14:00:00Z","v":11440,"vw":33.090019},{"c":33.125,"h":33.2,"l":33.045,"n":248,"o":33.13,"t":"2026-10-15T14:15:00Z","v":7571,"vw":33.14196},{"c":33.12,"h":33.29,"l":33.03,"n":320,"o":33.125,"t":"2026-10-15T14:30:00Z","v":11484,"vw":33.161696},{"c":32.995,"h":33.26,"l":32.86,"n":597,"o":33.13,"t":"2026-10-15T14:45:00Z","v":36218,"vw":33.118208},{"c":33.05,"h":33.16,"l":32.99,"n":292,"o":33.06,"t":"2026-10-15T15:00:00Z","v":8793,"vw":33.071064},{"c":32.77,"h":33.04,"l":32.77,"n":378,"o":32.99,"t":"2026-10-15T15:15:00Z","v":16956,"vw":32.960571},{"c":32.59,"h":32.86,"l":32.59,"n":234,"o":32.81,"t":"2026-10-15T15:30:00Z","v":6475,"vw":32.736181},{"c":32.6,"h":32.63,"l":32.49,"n":343,"o":32.55,"t":"2026-10-15T15:45:00Z","v":9027,"vw":32.574904},{"c":32.545,"h":32.73,"l":32.49,"n":373,"o":32.55,"t":"2026-10-15T16:00:00Z","v":10991,"vw":32.574739},{"c":32.71,"h":32.71,"l":32.54,"n":275,"o":32.54,"t":"2026-10-15T16:15:00Z","v":7050,"vw":32.598804},{"c":32.76,"h":32.81,"l":32.745,"n":344,"o":32.76,"t":"2026-10-15T16:30:00Z","v":8797,"vw":32.78222},{"c":32.78,"h":32.85,"l":32.755,"n":265,"o":32.76,"t":"2026-10-15T16:45:00Z","v":6499,"vw":32.798331},{"c":32.9,"h":32.935,"l":32.765,"n":379,"o":32.765,"t":"2026-10-15T17:00:00Z","v":10132,"vw":32.846136},{"c":32.875,"h":32.97,"l":32.875,"n":207,"o":32.91,"t":"2026-10-15T17:15:00Z","v":6366,"vw":32.931469},{"c":33.03,"h":33.08,"l":32.875,"n":207,"o":32.875,"t":"2026-10-15T17:30:00Z","v":6286,"vw":32.990358},{"c":33.175,"h":33.18,"l":33.045,"n":325,"o":33.045,"t":"2026-10-15T17:45:00Z","v":10059,"vw":33.109742},{"c":33.2,"h":33.3,"l":33.175,"n":581,"o":33.21,"t":"2026-10-15T18:00:00Z","v":29731,"vw":33.245659},{"c":32.955,"h":33.26,"l":32.93,"n":376,"o":33.225,"t":"2026-10-15T18:15:00Z","v":9148,"vw":33.104333},{"c":33.07,"h":33.15,"l":32.94,"n":323,"o":32.94,"t":"2026-10-15T18:30:00Z","v":8112,"vw":33.05454},{"c":33.09,"h":33.09,"l":32.91,"n":418,"o":33.01,"t":"2026-10-15T18:45:00Z","v":11040,"vw":33.01277},{"c":33.18,"h":33.2,"l":33.01,"n":472,"o":33.04,"t":"2026-10-15T19:00:00Z","v":13353,"vw":33.119637},{"c":33.07,"h":33.25,"l":33.05,"n":822,"o":33.21,"t":"2026-10-15T19:15:00Z","v":28927,"vw":33.162611},{"c":32.93,"h":33.14,"l":32.915,"n":1099,"o":33.07,"t":"2026-10-15T19:30:00Z","v":31020,"vw":33.029093},{"c":32.75,"h":33.03,"l":32.75,"n":2304,"o":32.97,"t":"2026-10-15T19:45:00Z","v":103795,"vw":32.886414},{"c":32.75,"h":32.75,"l":32.75,"n":16,"o":32.75,"t":"2026-10-15T20:00:00Z","v":165437,"vw":32.75},{"c":32.75,"h":32.75,"l":32.75,"n":1,"o":32.75,"t":"2026-10-15T20:15:00Z","v":23136,"vw":32.75},{"c":32.75,"h":32.75,"l":32.75,"n":1,"o":32.75,"t":"2026-10-15T21:00:00Z","v":236,"vw":32.75},{"c":33.025,"h":33.325,"l":32.45,"n":55,"o":32.95,"t":"2026-10-16T13:30:00Z","v":6773,"vw":32.957467},{"c":33.16,"h":33.16,"l":32.83,"n":245,"o":33.03,"t":"2026-10-16T13:45:00Z","v":10367,"vw":33.040892},{"c":33,"h":33.23,"l":32.995,"n":426,"o":33.04,"t":"2026-10-16T14:00:00Z","v":13421,"vw":33.107778},{"c":32.94,"h":33.03,"l":32.8025,"n":175,"o":32.825,"t":"2026-10-16T14:15:00Z","v":7022,"vw":32.88736},{"c":32.74,"h":32.94,"l":32.74,"n":123,"o":32.94,"t":"2026-10-16T14:30:00Z","v":3267,"vw":32.855953},{"c":32.84,"h":32.86,"l":32.74,"n":299,"o":32.8,"t":"2026-10-16T14:45:00Z","v":9382,"vw":32.836008},{"c":33.16,"h":33.16,"l":32.84,"n":466,"o":32.87,"t":"2026-10-16T15:00:00Z","v":14036,"vw":32.977729},{"c":33.015,"h":33.1,"l":32.95,"n":176,"o":33.1,"t":"2026-10-16T15:15:00Z","v":3855,"vw":33.022606},{"c":32.92,"h":33.09,"l":32.92,"n":242,"o":32.95,"t":"2026-10-16T15:30:00Z","v":8477,"vw":33.021664},{"c":32.9,"h":33.01,"l":32.895,"n":258,"o":32.895,"t":"2026-10-16T15:45:00Z","v":6794,"vw":32.959469},{"c":32.895,"h":32.99,"l":32.89,"n":223,"o":32.91,"t":"2026-10-16T16:00:00Z","v":5303,"vw":32.938128},{"c":32.75,"h":32.94,"l":32.75,"n":239,"o":32.94,"t":"2026-10-16T16:15:00Z","v":5563,"vw":32.817895},{"c":32.78,"h":32.78,"l":32.63,"n":286,"o":32.64,"t":"2026-10-16T16:30:00Z","v":12445,"vw":32.70089},{"c":32.63,"h":32.85,"l":32.6,"n":419,"o":32.765,"t":"2026-10-16T16:45:00Z","v":16263,"vw":32.763298},{"c":32.41,"h":32.64,"l":32.4,"n":297,"o":32.64,"t":"2026-10-16T17:00:00Z","v":9643,"vw":32.50854},{"c":32.465,"h":32.48,"l":32.315,"n":207,"o":32.39,"t":"2026-10-16T17:15:00Z","v":5183,"vw":32.367747},{"c":32.5,"h":32.5,"l":32.38,"n":303,"o":32.42,"t":"2026-10-16T17:30:00Z","v":9214,"vw":32.435165},{"c":32.275,"h":32.44,"l":32.275,"n":270,"o":32.43,"t":"2026-10-16T17:45:00Z","v":7703,"vw":32.377245},{"c":32.2,"h":32.32,"l":32.155,"n":496,"o":32.25,"t":"2026-10-16T18:00:00Z","v":18316,"vw":32.232553},{"c":32.12,"h":32.19,"l":32.055,"n":337,"o":32.17,"t":"2026-10-16T18:15:00Z","v":10912,"vw":32.136659},{"c":32.18,"h":32.22,"l":32.115,"n":345,"o":32.14,"t":"2026-10-16T18:30:00Z","v":10725,"vw":32.16248},{"c":32.19,"h":32.2265,"l":32.13,"n":467,"o":32.2265,"t":"2026-10-16T18:45:00Z","v":14208,"vw":32.175576},{"c":32.14,"h":32.25,"l":32.11,"n":277,"o":32.24,"t":"2026-10-16T19:00:00Z","v":8731,"vw":32.178533},{"c":32.2,"h":32.22,"l":32.14,"n":435,"o":32.16,"t":"2026-10-16T19:15:00Z","v":12060,"vw":32.181408},{"c":32.23,"h":32.32,"l":32.195,"n":668,"o":32.195,"t":"2026-10-16T19:30:00Z","v":22007,"vw":32.253519},{"c":32.45,"h":32.5,"l":32.175,"n":1894,"o":32.25,"t":"2026-10-16T19:45:00Z","v":89623,"vw":32.365043},{"c":32.43,"h":32.43,"l":32.43,"n":12,"o":32.43,"t":"2026-10-16T20:00:00Z","v":120106,"vw":32.43},{"c":32.43,"h":32.43,"l":32.43,"n":1,"o":32.43,"t":"2026-10-16T20:15:00Z","v":46272,"vw":32.43},{"c":32.405,"h":33.085,"l":32.27,"n":126,"o":32.92,"t":"2026-10-19T13:30:00Z","v":7646,"vw":32.780841},{"c":32.435,"h":32.59,"l":32.31,"n":225,"o":32.33,"t":"2026-10-19T13:45:00Z","v":13102,"vw":32.430825},{"c":32.55,"h":32.55,"l":32.435,"n":154,"o":32.435,"t":"2026-10-19T14:00:00Z","v":12545,"vw":32.446371},{"c":32.69,"h":32.795,"l":32.6,"n":126,"o":32.6,"t":"2026-10-19T14:15:00Z","v":5409,"vw":32.712746},{"c":32.54,"h":32.86,"l":32.54,"n":132,"o":32.69,"t":"2026-10-19T14:30:00Z","v":4249,"vw":32.750676},{"c":32.655,"h":32.655,"l":32.635,"n":34,"o":32.635,"t":"2026-10-19T14:45:00Z","v":544,"vw":32.641667},{"c":32.75,"h":32.75,"l":32.58,"n":219,"o":32.585,"t":"2026-10-19T15:00:00Z","v":6946,"vw":32.647114},{"c":32.99,"h":32.99,"l":32.72,"n":220,"o":32.72,"t":"2026-10-19T15:15:00Z","v":7504,"vw":32.844478},{"c":33.125,"h":33.5,"l":32.96,"n":267,"o":32.97,"t":"2026-10-19T15:30:00Z","v":12472,"vw":33.24692},{"c":33.17,"h":33.24,"l":33.12,"n":130,"o":33.18,"t":"2026-10-19T15:45:00Z","v":4983,"vw":33.196754},{"c":32.985,"h":33.1,"l":32.94,"n":198,"o":32.98,"t":"2026-10-19T16:00:00Z","v":11722,"vw":33.048033},{"c":32.93,"h":33.01,"l":32.86,"n":190,"o":32.925,"t":"2026-10-19T16:15:00Z","v":5262,"vw":32.924022},{"c":32.695,"h":32.89,"l":32.68,"n":422,"o":32.84,"t":"2026-10-19T16:30:00Z","v":42174,"vw":32.714777},{"c":32.82,"h":32.85,"l":32.695,"n":316,"o":32.695,"t":"2026-10-19T16:45:00Z","v":8509,"vw":32.806602},{"c":32.72,"h":32.81,"l":32.685,"n":158,"o":32.8,"t":"2026-10-19T17:00:00Z","v":7067,"vw":32.727573},{"c":32.8,"h":32.8,"l":32.66,"n":240,"o":32.71,"t":"2026-10-19T17:15:00Z","v":7169,"vw":32.702473},{"c":32.74,"h":32.81,"l":32.66,"n":376,"o":32.755,"t":"2026-10-19T17:30:00Z","v":18087,"vw":32.72797},{"c":32.665,"h":32.735,"l":32.63,"n":206,"o":32.735,"t":"2026-10-19T17:45:00Z","v":8619,"vw":32.666443},{"c":32.6,"h":32.7,"l":32.54,"n":258,"o":32.7,"t":"2026-10-19T18:00:00Z","v":10366,"vw":32.641701},{"c":32.6,"h":32.6575,"l":32.575,"n":206,"o":32.575,"t":"2026-10-19T18:15:00Z","v":6631,"vw":32.610976},{"c":32.48,"h":32.65,"l":32.43,"n":351,"o":32.62,"t":"2026-10-19T18:30:00Z","v":16878,"vw":32.569234},{"c":32.29,"h":32.46,"l":32.29,"n":288,"o":32.41,"t":"2026-10-19T18:45:00Z","v":7815,"vw":32.35373},{"c":32.23,"h":32.44,"l":32.22,"n":497,"o":32.345,"t":"2026-10-19T19:00:00Z","v":15189,"vw":32.344407},{"c":32.37,"h":32.43,"l":32.22,"n":792,"o":32.24,"t":"2026-10-19T19:15:00Z","v":22582,"vw":32.351916},{"c":32.44,"h":32.49,"l":32.35,"n":666,"o":32.35,"t":"2026-10-19T19:30:00Z","v":21426,"vw":32.415152},{"c":32.28,"h":32.46,"l":32.24,"n":2177,"o":32.42,"t":"2026-10-19T19:45:00Z","v":113972,"vw":32.323151},{"c":32.28,"h":32.29,"l":32.28,"n":12,"o":32.29,"t":"2026-10-19T20:00:00Z","v":109774,"vw":32.280174},{"c":32.28,"h":32.28,"l":32.28,"n":1,"o":32.28,"t":"2026-10-19T20:15:00Z","v":92544,"vw":32.28},{"c":32.94,"h":33.35,"l":32,"n":95,"o":32.12,"t":"2026-10-20T13:30:00Z","v":8451,"vw":32.450318},{"c":32.69,"h":32.895,"l":32.58,"n":164,"o":32.83,"t":"2026-10-20T13:45:00Z","v":8846,"vw":32.709014},{"c":32.715,"h":32.805,"l":32.63,"n":71,"o":32.695,"t":"2026-10-20T14:00:00Z","v":13196,"vw":32.722056},{"c":32.9581,"h":32.9581,"l":32.48,"n":180,"o":32.665,"t":"2026-10-20T14:15:00Z","v":6529,"vw":32.755892},{"c":32.895,"h":33.07,"l":32.8,"n":159,"o":33.015,"t":"2026-10-20T14:30:00Z","v":5814,"vw":32.992009},{"c":33.06,"h":33.1,"l":32.865,"n":189,"o":32.865,"t":"2026-10-20T14:45:00Z","v":13747,"vw":32.920435},{"c":32.97,"h":33.1819,"l":32.97,"n":121,"o":33.115,"t":"2026-10-20T15:00:00Z","v":5750,"vw":33.098032},{"c":32.815,"h":32.96,"l":32.815,"n":93,"o":32.96,"t":"2026-10-20T15:15:00Z","v":2405,"vw":32.93375},{"c":32.69,"h":32.8,"l":32.59,"n":125,"o":32.76,"t":"2026-10-20T15:30:00Z","v":4060,"vw":32.717428},{"c":32.63,"h":32.66,"l":32.59,"n":102,"o":32.65,"t":"2026-10-20T15:45:00Z","v":2854,"vw":32.632589},{"c":32.58,"h":32.6,"l":32.49,"n":139,"o":32.6,"t":"2026-10-20T16:00:00Z","v":4334,"vw":32.542835},{"c":32.87,"h":32.87,"l":32.56,"n":218,"o":32.62,"t":"2026-10-20T16:15:00Z","v":7101,"vw":32.692499},{"c":32.905,"h":32.915,"l":32.82,"n":143,"o":32.895,"t":"2026-10-20T16:30:00Z","v":5155,"vw":32.875226},{"c":32.75,"h":32.92,"l":32.62,"n":385,"o":32.905,"t":"2026-10-20T16:45:00Z","v":37140,"vw":32.698076},{"c":32.63,"h":32.76,"l":32.63,"n":119,"o":32.75,"t":"2026-10-20T17:00:00Z","v":4497,"vw":32.706962},{"c":32.49,"h":32.67,"l":32.49,"n":210,"o":32.67,"t":"2026-10-20T17:15:00Z","v":8645,"vw":32.597707},{"c":32.47,"h":32.515,"l":32.34,"n":241,"o":32.49,"t":"2026-10-20T17:30:00Z","v":9572,"vw":32.423319},{"c":32.35,"h":32.43,"l":32.32,"n":207,"o":32.36,"t":"2026-10-20T17:45:00Z","v":7226,"vw":32.357687},{"c":32.14,"h":32.385,"l":32.14,"n":481,"o":32.385,"t":"2026-10-20T18:00:00Z","v":24795,"vw":32.230981},{"c":32.01,"h":32.17,"l":32.01,"n":230,"o":32.12,"t":"2026-10-20T18:15:00Z","v":7528,"vw":32.085508},{"c":31.92,"h":32.01,"l":31.92,"n":247,"o":32.01,"t":"2026-10-20T18:30:00Z","v":8853,"vw":31.961169},{"c":31.92,"h":32.125,"l":31.92,"n":301,"o":31.955,"t":"2026-10-20T18:45:00Z","v":11869,"vw":31.986855},{"c":31.82,"h":32.015,"l":31.72,"n":551,"o":31.92,"t":"2026-10-20T19:00:00Z","v":37711,"vw":31.861225},{"c":31.6,"h":31.845,"l":31.58,"n":790,"o":31.835,"t":"2026-10-20T19:15:00Z","v":40172,"vw":31.675741},{"c":31.37,"h":31.68,"l":31.36,"n":1169,"o":31.61,"t":"2026-10-20T19:30:00Z","v":66543,"vw":31.454106},{"c":31.78,"h":31.865,"l":31.28,"n":3936,"o":31.41,"t":"2026-10-20T19:45:00Z","v":262278,"vw":31.645737},{"c":31.76,"h":31.76,"l":31.76,"n":17,"o":31.76,"t":"2026-10-20T20:00:00Z","v":237785,"vw":31.76},{"c":31.76,"h":31.76,"l":31.76,"n":1,"o":31.76,"t":"2026-10-20T20:15:00Z","v":185088,"vw":31.76},{"c":31.58,"h":31.995,"l":31.24,"n":208,"o":31.79,"t":"2026-10-21T13:30:00Z","v":10752,"vw":31.687388},{"c":31.9,"h":32.065,"l":31.51,"n":387,"o":31.66,"t":"2026-10-21T13:45:00Z","v":17659,"vw":31.677262},{"c":31.46,"h":31.903,"l":31.39,"n":258,"o":31.85,"t":"2026-10-21T14:00:00Z","v":11429,"vw":31.632312},{"c":31.31,"h":31.475,"l":31.28,"n":127,"o":31.465,"t":"2026-10-21T14:15:00Z","v":6029,"vw":31.367634},{"c":31.3,"h":31.48,"l":31.205,"n":212,"o":31.48,"t":"2026-10-21T14:30:00Z","v":8970,"vw":31.238586},{"c":30.98,"h":31.29,"l":30.915,"n":264,"o":31.27,"t":"2026-10-21T14:45:00Z","v":15431,"vw":31.180736},{"c":30.9,"h":31,"l":30.78,"n":304,"o":30.98,"t":"2026-10-21T15:00:00Z","v":12833,"vw":30.881697},{"c":31.035,"h":31.07,"l":30.87,"n":402,"o":30.96,"t":"2026-10-21T15:15:00Z","v":15219,"vw":30.955128},{"c":30.79,"h":31.09,"l":30.76,"n":292,"o":31.09,"t":"2026-10-21T15:30:00Z","v":15955,"vw":30.927345},{"c":30.6,"h":30.8227,"l":30.54,"n":564,"o":30.8227,"t":"2026-10-21T15:45:00Z","v":37136,"vw":30.685961},{"c":30.28,"h":30.58,"l":30.225,"n":475,"o":30.58,"t":"2026-10-21T16:00:00Z","v":21432,"vw":30.343339},{"c":30.32,"h":30.4625,"l":30.24,"n":642,"o":30.27,"t":"2026-10-21T16:15:00Z","v":36560,"vw":30.369496},{"c":30.34,"h":30.53,"l":30.24,"n":712,"o":30.365,"t":"2026-10-21T16:30:00Z","v":51353,"vw":30.411814},{"c":30.21,"h":30.39,"l":30.17,"n":263,"o":30.35,"t":"2026-10-21T16:45:00Z","v":11864,"vw":30.275167},{"c":30.175,"h":30.175,"l":29.86,"n":653,"o":30.17,"t":"2026-10-21T17:00:00Z","v":41289,"vw":29.950007},{"c":30.185,"h":30.23,"l":30.05,"n":391,"o":30.12,"t":"2026-10-21T17:15:00Z","v":16403,"vw":30.114867},{"c":30.31,"h":30.32,"l":30.07,"n":247,"o":30.13,"t":"2026-10-21T17:30:00Z","v":10027,"vw":30.213267},{"c":30.255,"h":30.295,"l":30.21,"n":300,"o":30.28,"t":"2026-10-21T17:45:00Z","v":8093,"vw":30.248987},{"c":30.335,"h":30.34,"l":30.175,"n":458,"o":30.255,"t":"2026-10-21T18:00:00Z","v":20163,"vw":30.264832},{"c":30.22,"h":30.345,"l":30.11,"n":327,"o":30.345,"t":"2026-10-21T18:15:00Z","v":11180,"vw":30.249509},{"c":30.13,"h":30.25,"l":29.97,"n":701,"o":30.24,"t":"2026-10-21T18:30:00Z","v":32602,"vw":30.08812},{"c":30.11,"h":30.2799,"l":29.98,"n":771,"o":30.14,"t":"2026-10-21T18:45:00Z","v":41730,"vw":30.107087},{"c":29.7,"h":30.1,"l":29.64,"n":609,"o":30.1,"t":"2026-10-21T19:00:00Z","v":23565,"vw":29.854795},{"c":30.14,"h":30.145,"l":29.73,"n":896,"o":29.75,"t":"2026-10-21T19:15:00Z","v":47397,"vw":29.951629},{"c":30.085,"h":30.29,"l":30.075,"n":776,"o":30.145,"t":"2026-10-21T19:30:00Z","v":33255,"vw":30.187323},{"c":30.51,"h":30.74,"l":30.085,"n":4305,"o":30.085,"t":"2026-10-21T19:45:00Z","v":275443,"vw":30.522542},{"c":30.51,"h":30.51,"l":30.51,"n":8,"o":30.51,"t":"2026-10-21T20:00:00Z","v":170598,"vw":30.51},{"c":30.32,"h":30.685,"l":30.02,"n":112,"o":30.02,"t":"2026-10-22T13:30:00Z","v":8970,"vw":30.200338},{"c":30.89,"h":30.89,"l":30.39,"n":195,"o":30.425,"t":"2026-10-22T13:45:00Z","v":13914,"vw":30.585642},{"c":31.155,"h":31.1699,"l":30.915,"n":127,"o":31.1699,"t":"2026-10-22T14:00:00Z","v":4017,"vw":31.073709},{"c":30.98,"h":31.255,"l":30.98,"n":213,"o":31.16,"t":"2026-10-22T14:15:00Z","v":7662,"vw":31.180504},{"c":30.75,"h":31.06,"l":30.71,"n":119,"o":31.05,"t":"2026-10-22T14:30:00Z","v":5608,"vw":30.913874},{"c":30.87,"h":31.035,"l":30.87,"n":124,"o":30.95,"t":"2026-10-22T14:45:00Z","v":4542,"vw":30.93237},{"c":30.88,"h":30.88,"l":30.62,"n":151,"o":30.86,"t":"2026-10-22T15:00:00Z","v":4509,"vw":30.823392},{"c":31.115,"h":31.215,"l":30.94,"n":226,"o":30.95,"t":"2026-10-22T15:15:00Z","v":6932,"vw":31.083112},{"c":30.99,"h":31.22,"l":30.99,"n":162,"o":31.115,"t":"2026-10-22T15:30:00Z","v":5611,"vw":31.104966},{"c":30.84,"h":31.09,"l":30.81,"n":288,"o":30.91,"t":"2026-10-22T15:45:00Z","v":11287,"vw":30.945577},{"c":30.755,"h":30.855,"l":30.69,"n":235,"o":30.82,"t":"2026-10-22T16:00:00Z","v":9527,"vw":30.789922},{"c":30.76,"h":30.92,"l":30.76,"n":229,"o":30.805,"t":"2026-10-22T16:15:00Z","v":10860,"vw":30.847047},{"c":30.73,"h":30.82,"l":30.59,"n":197,"o":30.76,"t":"2026-10-22T16:30:00Z","v":7160,"vw":30.735455},{"c":30.6,"h":30.69,"l":30.565,"n":268,"o":30.62,"t":"2026-10-22T16:45:00Z","v":9384,"vw":30.606754},{"c":30.53,"h":30.7,"l":30.52,"n":362,"o":30.64,"t":"2026-10-22T17:00:00Z","v":14306,"vw":30.607377},{"c":30.47,"h":30.63,"l":30.47,"n":316,"o":30.57,"t":"2026-10-22T17:15:00Z","v":14216,"vw":30.542182},{"c":30.605,"h":30.64,"l":30.47,"n":328,"o":30.52,"t":"2026-10-22T17:30:00Z","v":11552,"vw":30.562593},{"c":30.685,"h":30.71,"l":30.51,"n":319,"o":30.63,"t":"2026-10-22T17:45:00Z","v":13151,"vw":30.586778},{"c":30.625,"h":30.83,"l":30.6,"n":988,"o":30.68,"t":"2026-10-22T18:00:00Z","v":72608,"vw":30.742633},{"c":30.6,"h":30.68,"l":30.58,"n":302,"o":30.61,"t":"2026-10-22T18:15:00Z","v":12418,"vw":30.623118},{"c":30.865,"h":30.865,"l":30.62,"n":475,"o":30.62,"t":"2026-10-22T18:30:00Z","v":18042,"vw":30.709138},{"c":30.84,"h":30.9,"l":30.82,"n":424,"o":30.88,"t":"2026-10-22T18:45:00Z","v":14866,"vw":30.864867},{"c":31.06,"h":31.19,"l":30.87,"n":792,"o":30.87,"t":"2026-10-22T19:00:00Z","v":30580,"vw":31.034384},{"c":31.09,"h":31.12,"l":31.02,"n":669,"o":31.08,"t":"2026-10-22T19:15:00Z","v":22688,"vw":31.064364},{"c":30.93,"h":31.08,"l":30.905,"n":1042,"o":31.08,"t":"2026-10-22T19:30:00Z","v":39322,"vw":30.965156},{"c":31.06,"h":31.165,"l":30.88,"n":3170,"o":30.945,"t":"2026-10-22T19:45:00Z","v":168057,"vw":31.035275},{"c":31.08,"h":31.08,"l":31.08,"n":23,"o":31.08,"t":"2026-10-22T20:00:00Z","v":475040,"vw":31.08}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.41015986700542173,"strike":49.322675532971886,"iv":1.1255565670981231,"gamma":0.017887880361186353,"theta":-0.03007980015035074,"vega":0.015337640651183539,"rho":0.0020945241097649068,"breakevenPct":60.0155579149849},{"delta":0.15,"premium":0.4775750386363355,"strike":39.987438835920315,"iv":0.770344756414734,"gamma":0.03455829380588369,"theta":-0.027657644556287855,"vega":0.020387780827821656,"rho":0.0032311518349715444,"breakevenPct":30.19631233769837},{"delta":0.2,"premium":0.7324383787030557,"strike":38.744203030716804,"iv":0.782672592117952,"gamma":0.03882193044059009,"theta":-0.03250476049621553,"vega":0.023390228223624025,"rho":0.004252468767009122,"breakevenPct":27.016220751029152},{"delta":0.25,"premium":0.9873017187697758,"strike":37.500967225513286,"iv":0.7950004278211702,"gamma":0.04308556707529648,"theta":-0.0373518764361432,"vega":0.02639267561942639,"rho":0.005273785699046698,"breakevenPct":23.83612916435993},{"delta":0.3,"premium":1.2421650588364956,"strike":36.257731420309774,"iv":0.8073282635243882,"gamma":0.047349203710002875,"theta":-0.04219899237607086,"vega":0.029395123015228754,"rho":0.006295102631084274,"breakevenPct":20.656037577690714},{"delta":0.35,"premium":1.497028398903216,"strike":35.01449561510626,"iv":0.8196560992276063,"gamma":0.05161284034470927,"theta":-0.04704610831599853,"vega":0.03239757041103112,"rho":0.007316419563121851,"breakevenPct":17.475945991021497},{"delta":0.4,"premium":1.7640223495968617,"strike":34.0736057908882,"iv":0.7918783454863395,"gamma":0.054152227278132375,"theta":-0.04584224144516248,"vega":0.03261182058771212,"rho":0.008336515284765306,"breakevenPct":15.307683849694554},{"delta":0.45,"premium":2.031159406753589,"strike":33.13628278332074,"iv":0.7636274606528514,"gamma":0.05667127300336653,"theta":-0.04456699030729721,"vega":0.03279317802266101,"rho":0.009356596599623682,"breakevenPct":13.15135839792255},{"delta":0.5,"premium":2.298296463910317,"strike":32.19895977575327,"iv":0.7353765758193632,"gamma":0.05919031872860068,"theta":-0.043291739169431936,"vega":0.0329745354576099,"rho":0.010376677914482057,"breakevenPct":10.995032946150548},{"delta":0.55,"premium":2.565433521067045,"strike":31.261636768185806,"iv":0.7071256909858751,"gamma":0.06170936445383484,"theta":-0.04201648803156666,"vega":0.0331558928925588,"rho":0.011396759229340435,"breakevenPct":8.838707494378545},{"delta":0.6,"premium":2.8325705782237725,"strike":30.32431376061834,"iv":0.6788748061523869,"gamma":0.064228410179069,"theta":-0.040741236893701384,"vega":0.033337250327507686,"rho":0.01241684054419881,"breakevenPct":6.682382042606545},{"delta":0.65,"premium":3.312163543441227,"strike":29.442930153321974,"iv":0.6639192504258944,"gamma":0.06114480408858603,"theta":-0.03775976149914821,"vega":0.031249710391822824,"rho":0.01327977343158498,"breakevenPct":5.38961935895496},{"delta":0.7,"premium":3.9041567291311754,"strike":28.591141396933562,"iv":0.6559976149914821,"gamma":0.055097103918228287,"theta":-0.03387560477001704,"vega":0.027961805792163546,"rho":0.014059566631042431,"breakevenPct":4.55372627433956},{"delta":0.75,"premium":4.496149914821125,"strike":27.739352640545146,"iv":0.6480759795570699,"gamma":0.049049403747870535,"theta":-0.02999144804088586,"vega":0.02467390119250426,"rho":0.014839359830499882,"breakevenPct":3.717833189724159},{"delta":0.8,"premium":5.088143100511074,"strike":26.88756388415673,"iv":0.6401543441226576,"gamma":0.043001703577512776,"theta":-0.026107291311754686,"vega":0.021385996592844972,"rho":0.015619153029957334,"breakevenPct":2.8819401051087583},{"delta":0.85,"premium":5.680136286201022,"strike":26.035775127768314,"iv":0.6322327086882453,"gamma":0.03695400340715503,"theta":-0.022223134582623514,"vega":0.018098091993185694,"rho":0.016398946229414783,"breakevenPct":2.0460470204933583},{"delta":0.9,"premium":6.27212947189097,"strike":25.1839863713799,"iv":0.6243110732538331,"gamma":0.03090630323679728,"theta":-0.01833897785349234,"vega":0.014810187393526408,"rho":0.017178739428872235,"breakevenPct":1.2101539358779574}],"put":[{"delta":0.1,"premium":0.5037209501135186,"strike":22.145349168558642,"iv":1.0713691478224687,"gamma":0.018797829514753072,"theta":-0.02777210549350859,"vega":0.015317103073601387,"rho":-0.002921458422417739,"breakevenPct":30.36799157514438},{"delta":0.15,"premium":0.5938561721404303,"strike":25.53605134012835,"iv":0.7375861457153643,"gamma":0.03424828237070593,"theta":-0.024090600226500565,"vega":0.019393922234805586,"rho":-0.0042518851304147506,"breakevenPct":19.74840679540566},{"delta":0.2,"premium":0.8911381653454135,"strike":26.479803699509247,"iv":0.7387941487353719,"gamma":0.03943892034730087,"theta":-0.027771234428086072,"vega":0.02237617969044923,"rho":-0.005736204370304049,"breakevenPct":17.668386312214167},{"delta":0.25,"premium":1.1884201585503964,"strike":27.42355605889015,"iv":0.7400021517553794,"gamma":0.04462955832389581,"theta":-0.03145186862967157,"vega":0.025358437146092865,"rho":-0.007220523610193345,"breakevenPct":15.588365829022678},{"delta":0.3,"premium":1.4857021517553795,"strike":28.367308418271044,"iv":0.7412101547753869,"gamma":0.049820196300490754,"theta":-0.03513250283125708,"vega":0.028340694601736507,"rho":-0.008704842850082642,"breakevenPct":13.508345345831184},{"delta":0.35,"premium":1.7829841449603623,"strike":29.311060777651946,"iv":0.7424181577953944,"gamma":0.05501083427708569,"theta":-0.03881313703284259,"vega":0.03132295205738014,"rho":-0.01018916208997194,"breakevenPct":11.428324862639695},{"delta":0.4,"premium":2.1152592362620304,"strike":30.209562247749147,"iv":0.7390333126358274,"gamma":0.058892207389009625,"theta":-0.041034771809996894,"vega":0.03335749767153058,"rho":-0.011698363040564987,"breakevenPct":9.606489667029866},{"delta":0.45,"premium":2.542145296491773,"strike":30.985718720894134,"iv":0.7232307668425955,"gamma":0.059233716237193416,"theta":-0.03931170443961503,"vega":0.03282971126979199,"rho":-0.013274836764542245,"breakevenPct":8.482710989696393},{"delta":0.5,"premium":2.9690313567215147,"strike":31.761875194039117,"iv":0.7074282210493635,"gamma":0.05957522508537721,"theta":-0.03758863706923316,"vega":0.0323019248680534,"rho":-0.014851310488519504,"breakevenPct":7.358932312362919},{"delta":0.55,"premium":3.3959174169512574,"strike":32.53803166718411,"iv":0.6916256752561316,"gamma":0.059916733933561006,"theta":-0.03586556969885129,"vega":0.03177413846631481,"rho":-0.016427784212496764,"breakevenPct":6.2351536350294445},{"delta":0.6,"premium":3.822803477180999,"strike":33.31418814032909,"iv":0.6758231294628997,"gamma":0.0602582427817448,"theta":-0.03414250232846942,"vega":0.031246352064576217,"rho":-0.01800425793647402,"breakevenPct":5.111374957695972},{"delta":0.65,"premium":4.249689537410742,"strike":34.09034461347407,"iv":0.6600205836696678,"gamma":0.06059975162992859,"theta":-0.03241943495808755,"vega":0.03071856566283763,"rho":-0.01958073166045128,"breakevenPct":3.987596280362496},{"delta":0.7,"premium":4.676575597640484,"strike":34.86650108661906,"iv":0.6442180378764358,"gamma":0.06094126047811239,"theta":-0.030696367587705685,"vega":0.030190779261099036,"rho":-0.021157205384428536,"breakevenPct":2.863817603029024},{"delta":0.75,"premium":6.802892561983471,"strike":37.138429752066116,"iv":0.7500894628099173,"gamma":0.04992293388429752,"theta":-0.03172582644628099,"vega":0.027533884297520662,"rho":-0.024056975439371946,"breakevenPct":2.395311486220573},{"delta":0.8,"premium":9.28223140495868,"strike":39.72107438016529,"iv":0.8812361570247934,"gamma":0.036544834710743795,"theta":-0.033327066115702485,"vega":0.02443471074380165,"rho":-0.027231633137946007,"breakevenPct":2.0629247901975143},{"delta":0.85,"premium":16.200823518390656,"strike":46.72508450389731,"iv":1.1744435040837569,"gamma":0.021864200604825624,"theta":-0.03570716481770692,"vega":0.019894305687559847,"rho":-0.033945516886050985,"breakevenPct":1.7880920672244114},{"delta":0.9,"premium":18.25586437011657,"strike":49.08720042542135,"iv":1.10599787282002,"gamma":0.017517440637150508,"theta":-0.023334046119460838,"vega":0.014988539540049767,"rho":-0.036802864058264335,"breakevenPct":0.8000770421339143}]},"raw":{"call":[{"delta":0.1,"premium":0.41015986700542173,"strike":49.322675532971886,"iv":1.1255565670981231,"gamma":0.017887880361186353,"theta":-0.03007980015035074,"vega":0.015337640651183539,"rho":0.0020945241097649068,"breakevenPct":60.0155579149849},{"delta":0.15,"premium":0.4775750386363355,"strike":39.987438835920315,"iv":0.770344756414734,"gamma":0.03455829380588369,"theta":-0.027657644556287855,"vega":0.020387780827821656,"rho":0.0032311518349715444,"breakevenPct":30.19631233769837},{"delta":0.2,"premium":0.7324383787030557,"strike":38.744203030716804,"iv":0.782672592117952,"gamma":0.03882193044059009,"theta":-0.03250476049621553,"vega":0.023390228223624025,"rho":0.004252468767009122,"breakevenPct":27.016220751029152},{"delta":0.25,"premium":0.9873017187697758,"strike":37.500967225513286,"iv":0.7950004278211702,"gamma":0.04308556707529648,"theta":-0.0373518764361432,"vega":0.02639267561942639,"rho":0.005273785699046698,"breakevenPct":23.83612916435993},{"delta":0.3,"premium":1.2421650588364956,"strike":36.257731420309774,"iv":0.8073282635243882,"gamma":0.047349203710002875,"theta":-0.04219899237607086,"vega":0.029395123015228754,"rho":0.006295102631084274,"breakevenPct":20.656037577690714},{"delta":0.35,"premium":1.497028398903216,"strike":35.01449561510626,"iv":0.8196560992276063,"gamma":0.05161284034470927,"theta":-0.04704610831599853,"vega":0.03239757041103112,"rho":0.007316419563121851,"breakevenPct":17.475945991021497},{"delta":0.4,"premium":1.7640223495968617,"strike":34.0736057908882,"iv":0.7918783454863395,"gamma":0.054152227278132375,"theta":-0.04584224144516248,"vega":0.03261182058771212,"rho":0.008336515284765306,"breakevenPct":15.307683849694554},{"delta":0.45,"premium":2.031159406753589,"strike":33.13628278332074,"iv":0.7636274606528514,"gamma":0.05667127300336653,"theta":-0.04456699030729721,"vega":0.03279317802266101,"rho":0.009356596599623682,"breakevenPct":13.15135839792255},{"delta":0.5,"premium":2.298296463910317,"strike":32.19895977575327,"iv":0.7353765758193632,"gamma":0.05919031872860068,"theta":-0.043291739169431936,"vega":0.0329745354576099,"rho":0.010376677914482057,"breakevenPct":10.995032946150548},{"delta":0.55,"premium":2.565433521067045,"strike":31.261636768185806,"iv":0.7071256909858751,"gamma":0.06170936445383484,"theta":-0.04201648803156666,"vega":0.0331558928925588,"rho":0.011396759229340435,"breakevenPct":8.838707494378545},{"delta":0.6,"premium":2.8325705782237725,"strike":30.32431376061834,"iv":0.6788748061523869,"gamma":0.064228410179069,"theta":-0.040741236893701384,"vega":0.033337250327507686,"rho":0.01241684054419881,"breakevenPct":6.682382042606545},{"delta":0.65,"premium":3.312163543441227,"strike":29.442930153321974,"iv":0.6639192504258944,"gamma":0.06114480408858603,"theta":-0.03775976149914821,"vega":0.031249710391822824,"rho":0.01327977343158498,"breakevenPct":5.38961935895496},{"delta":0.7,"premium":3.9041567291311754,"strike":28.591141396933562,"iv":0.6559976149914821,"gamma":0.055097103918228287,"theta":-0.03387560477001704,"vega":0.027961805792163546,"rho":0.014059566631042431,"breakevenPct":4.55372627433956},{"delta":0.75,"premium":4.496149914821125,"strike":27.739352640545146,"iv":0.6480759795570699,"gamma":0.049049403747870535,"theta":-0.02999144804088586,"vega":0.02467390119250426,"rho":0.014839359830499882,"breakevenPct":3.717833189724159},{"delta":0.8,"premium":5.088143100511074,"strike":26.88756388415673,"iv":0.6401543441226576,"gamma":0.043001703577512776,"theta":-0.026107291311754686,"vega":0.021385996592844972,"rho":0.015619153029957334,"breakevenPct":2.8819401051087583},{"delta":0.85,"premium":5.680136286201022,"strike":26.035775127768314,"iv":0.6322327086882453,"gamma":0.03695400340715503,"theta":-0.022223134582623514,"vega":0.018098091993185694,"rho":0.016398946229414783,"breakevenPct":2.0460470204933583},{"delta":0.9,"premium":6.27212947189097,"strike":25.1839863713799,"iv":0.6243110732538331,"gamma":0.03090630323679728,"theta":-0.01833897785349234,"vega":0.014810187393526408,"rho":0.017178739428872235,"breakevenPct":1.2101539358779574}],"put":[{"delta":0.1,"premium":0.5037209501135186,"strike":22.145349168558642,"iv":1.0713691478224687,"gamma":0.018797829514753072,"theta":-0.02777210549350859,"vega":0.015317103073601387,"rho":-0.002921458422417739,"breakevenPct":30.36799157514438},{"delta":0.15,"premium":0.5938561721404303,"strike":25.53605134012835,"iv":0.7375861457153643,"gamma":0.03424828237070593,"theta":-0.024090600226500565,"vega":0.019393922234805586,"rho":-0.0042518851304147506,"breakevenPct":19.74840679540566},{"delta":0.2,"premium":0.8911381653454135,"strike":26.479803699509247,"iv":0.7387941487353719,"gamma":0.03943892034730087,"theta":-0.027771234428086072,"vega":0.02237617969044923,"rho":-0.005736204370304049,"breakevenPct":17.668386312214167},{"delta":0.25,"premium":1.1884201585503964,"strike":27.42355605889015,"iv":0.7400021517553794,"gamma":0.04462955832389581,"theta":-0.03145186862967157,"vega":0.025358437146092865,"rho":-0.007220523610193345,"breakevenPct":15.588365829022678},{"delta":0.3,"premium":1.4857021517553795,"strike":28.367308418271044,"iv":0.7412101547753869,"gamma":0.049820196300490754,"theta":-0.03513250283125708,"vega":0.028340694601736507,"rho":-0.008704842850082642,"breakevenPct":13.508345345831184},{"delta":0.35,"premium":1.7829841449603623,"strike":29.311060777651946,"iv":0.7424181577953944,"gamma":0.05501083427708569,"theta":-0.03881313703284259,"vega":0.03132295205738014,"rho":-0.01018916208997194,"breakevenPct":11.428324862639695},{"delta":0.4,"premium":2.1152592362620304,"strike":30.209562247749147,"iv":0.7390333126358274,"gamma":0.058892207389009625,"theta":-0.041034771809996894,"vega":0.03335749767153058,"rho":-0.011698363040564987,"breakevenPct":9.606489667029866},{"delta":0.45,"premium":2.542145296491773,"strike":30.985718720894134,"iv":0.7232307668425955,"gamma":0.059233716237193416,"theta":-0.03931170443961503,"vega":0.03282971126979199,"rho":-0.013274836764542245,"breakevenPct":8.482710989696393},{"delta":0.5,"premium":2.9690313567215147,"strike":31.761875194039117,"iv":0.7074282210493635,"gamma":0.05957522508537721,"theta":-0.03758863706923316,"vega":0.0323019248680534,"rho":-0.014851310488519504,"breakevenPct":7.358932312362919},{"delta":0.55,"premium":3.3959174169512574,"strike":32.53803166718411,"iv":0.6916256752561316,"gamma":0.059916733933561006,"theta":-0.03586556969885129,"vega":0.03177413846631481,"rho":-0.016427784212496764,"breakevenPct":6.2351536350294445},{"delta":0.6,"premium":3.822803477180999,"strike":33.31418814032909,"iv":0.6758231294628997,"gamma":0.0602582427817448,"theta":-0.03414250232846942,"vega":0.031246352064576217,"rho":-0.01800425793647402,"breakevenPct":5.111374957695972},{"delta":0.65,"premium":4.249689537410742,"strike":34.09034461347407,"iv":0.6600205836696678,"gamma":0.06059975162992859,"theta":-0.03241943495808755,"vega":0.03071856566283763,"rho":-0.01958073166045128,"breakevenPct":3.987596280362496},{"delta":0.7,"premium":4.676575597640484,"strike":34.86650108661906,"iv":0.6442180378764358,"gamma":0.06094126047811239,"theta":-0.030696367587705685,"vega":0.030190779261099036,"rho":-0.021157205384428536,"breakevenPct":2.863817603029024},{"delta":0.75,"premium":6.802892561983471,"strike":37.138429752066116,"iv":0.7500894628099173,"gamma":0.04992293388429752,"theta":-0.03172582644628099,"vega":0.027533884297520662,"rho":-0.024056975439371946,"breakevenPct":2.395311486220573},{"delta":0.8,"premium":9.28223140495868,"strike":39.72107438016529,"iv":0.8812361570247934,"gamma":0.036544834710743795,"theta":-0.033327066115702485,"vega":0.02443471074380165,"rho":-0.027231633137946007,"breakevenPct":2.0629247901975143},{"delta":0.85,"premium":16.200823518390656,"strike":46.72508450389731,"iv":1.1744435040837569,"gamma":0.021864200604825624,"theta":-0.03570716481770692,"vega":0.019894305687559847,"rho":-0.033945516886050985,"breakevenPct":1.7880920672244114},{"delta":0.9,"premium":18.25586437011657,"strike":49.08720042542135,"iv":1.10599787282002,"gamma":0.017517440637150508,"theta":-0.023334046119460838,"vega":0.014988539540049767,"rho":-0.036802864058264335,"breakevenPct":0.8000770421339143}]}},"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"}}