{"symbol":"TOPW","url":"https://intraalpha.com/companies/TOPW","capturedAt":"2026-10-22T22:56:29.081Z","state":"ready","quote":{"symbol":"TOPW","last_price":32.26,"prev_close":33.33,"regular_close":32.26,"change":-1.07,"change_pct":-3.2103,"regular_change":-1.07,"regular_change_pct":-3.2103,"extended_change":0,"extended_change_pct":0,"bid":32,"ask":32.26,"bid_size":1900,"ask_size":300,"volume":57077,"vwap":32.308229,"open":32.85,"high":32.85,"low":32.08,"close":32.26,"trade_count":1283,"last_trade_at":"2026-10-22T22:30:07.473772412Z","last_quote_at":"2026-10-22T22:29:24.09529339Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:56:27.939615286-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":141100000,"net_expense_ratio":null,"portfolio_turnover":0.42,"dividend_yield":0.515,"inception_date":"2025-09-03","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:56:28.665371+00:00"},"optionObservedAt":"2026-10-22T19:55:01.024Z","bars":[{"c":33.5,"h":33.5,"l":33.5,"n":2,"o":33.5,"t":"2026-10-15T11:00:00Z","v":1201,"vw":33.5},{"c":33.32,"h":33.3311,"l":33.32,"n":2,"o":33.3311,"t":"2026-10-15T11:45:00Z","v":1070,"vw":33.325187},{"c":33.3366,"h":33.3366,"l":33.3366,"n":1,"o":33.3366,"t":"2026-10-15T11:50:00Z","v":200,"vw":33.3366},{"c":33.5144,"h":33.5144,"l":33.5144,"n":1,"o":33.5144,"t":"2026-10-15T12:15:00Z","v":1192,"vw":33.5144},{"c":33.54,"h":33.54,"l":33.54,"n":1,"o":33.54,"t":"2026-10-15T12:35:00Z","v":100,"vw":33.54},{"c":33.25,"h":33.32,"l":33.25,"n":10,"o":33.32,"t":"2026-10-15T13:25:00Z","v":419,"vw":33.282366},{"c":33.225,"h":33.24,"l":33.22,"n":71,"o":33.24,"t":"2026-10-15T13:30:00Z","v":4633,"vw":33.232078},{"c":33.36,"h":33.36,"l":33.2,"n":35,"o":33.2,"t":"2026-10-15T13:35:00Z","v":1223,"vw":33.274374},{"c":33.374,"h":33.374,"l":33.29,"n":16,"o":33.29,"t":"2026-10-15T13:40:00Z","v":607,"vw":33.339855},{"c":33.29,"h":33.41,"l":33.29,"n":12,"o":33.41,"t":"2026-10-15T13:45:00Z","v":687,"vw":33.392063},{"c":33.21,"h":33.2986,"l":33.21,"n":13,"o":33.2986,"t":"2026-10-15T13:50:00Z","v":1399,"vw":33.225651},{"c":33.23,"h":33.23,"l":33.175,"n":9,"o":33.175,"t":"2026-10-15T13:55:00Z","v":3036,"vw":33.202353},{"c":33.3,"h":33.3,"l":33.26,"n":9,"o":33.26,"t":"2026-10-15T14:00:00Z","v":825,"vw":33.288961},{"c":33.3401,"h":33.38,"l":33.3401,"n":17,"o":33.38,"t":"2026-10-15T14:05:00Z","v":1105,"vw":33.362267},{"c":33.39,"h":33.4,"l":33.39,"n":18,"o":33.3901,"t":"2026-10-15T14:10:00Z","v":1250,"vw":33.39412},{"c":33.39,"h":33.39,"l":33.39,"n":4,"o":33.39,"t":"2026-10-15T14:25:00Z","v":189,"vw":33.39},{"c":33.38,"h":33.38,"l":33.38,"n":3,"o":33.38,"t":"2026-10-15T14:35:00Z","v":111,"vw":33.38},{"c":33.4699,"h":33.4699,"l":33.4699,"n":7,"o":33.4699,"t":"2026-10-15T14:40:00Z","v":123,"vw":33.4699},{"c":33.44,"h":33.44,"l":33.44,"n":6,"o":33.44,"t":"2026-10-15T14:45:00Z","v":221,"vw":33.44},{"c":33.43,"h":33.43,"l":33.42,"n":7,"o":33.42,"t":"2026-10-15T14:50:00Z","v":293,"vw":33.424444},{"c":33.46,"h":33.46,"l":33.42,"n":5,"o":33.42,"t":"2026-10-15T14:55:00Z","v":577,"vw":33.452727},{"c":33.455,"h":33.455,"l":33.445,"n":11,"o":33.45,"t":"2026-10-15T15:00:00Z","v":19670,"vw":33.446258},{"c":33.5,"h":33.51,"l":33.5,"n":6,"o":33.51,"t":"2026-10-15T15:05:00Z","v":432,"vw":33.5025},{"c":33.55,"h":33.55,"l":33.55,"n":5,"o":33.55,"t":"2026-10-15T15:15:00Z","v":356,"vw":33.55},{"c":33.51,"h":33.52,"l":33.51,"n":11,"o":33.52,"t":"2026-10-15T15:20:00Z","v":859,"vw":33.514093},{"c":33.5,"h":33.5,"l":33.5,"n":6,"o":33.5,"t":"2026-10-15T15:25:00Z","v":218,"vw":33.5},{"c":33.46,"h":33.48,"l":33.46,"n":4,"o":33.48,"t":"2026-10-15T15:30:00Z","v":207,"vw":33.47},{"c":33.47,"h":33.47,"l":33.45,"n":3,"o":33.45,"t":"2026-10-15T15:35:00Z","v":274,"vw":33.458299},{"c":33.45,"h":33.47,"l":33.45,"n":8,"o":33.47,"t":"2026-10-15T15:40:00Z","v":452,"vw":33.464842},{"c":33.48,"h":33.48,"l":33.48,"n":4,"o":33.48,"t":"2026-10-15T15:45:00Z","v":420,"vw":33.48},{"c":33.48,"h":33.48,"l":33.48,"n":4,"o":33.48,"t":"2026-10-15T15:50:00Z","v":301,"vw":33.48},{"c":33.5008,"h":33.515,"l":33.449,"n":11,"o":33.46,"t":"2026-10-15T15:55:00Z","v":1642,"vw":33.475966},{"c":33.51,"h":33.51,"l":33.51,"n":6,"o":33.51,"t":"2026-10-15T16:00:00Z","v":319,"vw":33.51},{"c":33.51,"h":33.51,"l":33.505,"n":2,"o":33.505,"t":"2026-10-15T16:05:00Z","v":248,"vw":33.507984},{"c":33.485,"h":33.5,"l":33.485,"n":4,"o":33.5,"t":"2026-10-15T16:10:00Z","v":1164,"vw":33.486364},{"c":33.47,"h":33.47,"l":33.47,"n":4,"o":33.47,"t":"2026-10-15T16:15:00Z","v":103,"vw":33.47},{"c":33.41,"h":33.41,"l":33.41,"n":8,"o":33.41,"t":"2026-10-15T16:25:00Z","v":235,"vw":33.41},{"c":33.41,"h":33.41,"l":33.41,"n":2,"o":33.41,"t":"2026-10-15T16:30:00Z","v":511,"vw":33.41},{"c":33.44,"h":33.44,"l":33.42,"n":6,"o":33.42,"t":"2026-10-15T16:35:00Z","v":1592,"vw":33.422517},{"c":33.46,"h":33.46,"l":33.45,"n":3,"o":33.45,"t":"2026-10-15T16:45:00Z","v":264,"vw":33.456198},{"c":33.44,"h":33.44,"l":33.44,"n":3,"o":33.44,"t":"2026-10-15T16:50:00Z","v":109,"vw":33.44},{"c":33.4399,"h":33.4399,"l":33.4399,"n":2,"o":33.4399,"t":"2026-10-15T16:55:00Z","v":772,"vw":33.4399},{"c":33.47,"h":33.47,"l":33.47,"n":4,"o":33.47,"t":"2026-10-15T17:00:00Z","v":350,"vw":33.47},{"c":33.49,"h":33.49,"l":33.49,"n":3,"o":33.49,"t":"2026-10-15T17:10:00Z","v":105,"vw":33.49},{"c":33.5399,"h":33.5399,"l":33.5399,"n":1,"o":33.5399,"t":"2026-10-15T17:20:00Z","v":800,"vw":33.5399},{"c":33.54,"h":33.54,"l":33.54,"n":5,"o":33.54,"t":"2026-10-15T17:25:00Z","v":240,"vw":33.54},{"c":33.64,"h":33.64,"l":33.64,"n":3,"o":33.64,"t":"2026-10-15T17:45:00Z","v":239,"vw":33.64},{"c":33.63,"h":33.64,"l":33.63,"n":3,"o":33.64,"t":"2026-10-15T17:50:00Z","v":550,"vw":33.635},{"c":33.61,"h":33.61,"l":33.6001,"n":13,"o":33.6001,"t":"2026-10-15T17:55:00Z","v":1153,"vw":33.605678},{"c":33.55,"h":33.55,"l":33.55,"n":2,"o":33.55,"t":"2026-10-15T18:00:00Z","v":101,"vw":33.55},{"c":33.5,"h":33.5,"l":33.5,"n":3,"o":33.5,"t":"2026-10-15T18:10:00Z","v":207,"vw":33.5},{"c":33.49,"h":33.49,"l":33.49,"n":3,"o":33.49,"t":"2026-10-15T18:15:00Z","v":149,"vw":33.49},{"c":33.4999,"h":33.4999,"l":33.4999,"n":4,"o":33.4999,"t":"2026-10-15T18:30:00Z","v":504,"vw":33.4999},{"c":33.49,"h":33.49,"l":33.49,"n":3,"o":33.49,"t":"2026-10-15T18:40:00Z","v":102,"vw":33.49},{"c":33.615,"h":33.615,"l":33.615,"n":1,"o":33.615,"t":"2026-10-15T19:05:00Z","v":100,"vw":33.615},{"c":33.63,"h":33.63,"l":33.63,"n":2,"o":33.63,"t":"2026-10-15T19:10:00Z","v":201,"vw":33.63},{"c":33.6501,"h":33.6501,"l":33.6501,"n":3,"o":33.6501,"t":"2026-10-15T19:15:00Z","v":216,"vw":33.6501},{"c":33.67,"h":33.67,"l":33.67,"n":5,"o":33.67,"t":"2026-10-15T19:20:00Z","v":304,"vw":33.67},{"c":33.65,"h":33.65,"l":33.65,"n":4,"o":33.65,"t":"2026-10-15T19:25:00Z","v":348,"vw":33.65},{"c":33.61,"h":33.64,"l":33.61,"n":8,"o":33.64,"t":"2026-10-15T19:30:00Z","v":470,"vw":33.619346},{"c":33.645,"h":33.645,"l":33.645,"n":2,"o":33.645,"t":"2026-10-15T19:35:00Z","v":155,"vw":33.645},{"c":33.64,"h":33.64,"l":33.64,"n":1,"o":33.64,"t":"2026-10-15T19:40:00Z","v":124,"vw":33.64},{"c":33.65,"h":33.65,"l":33.65,"n":8,"o":33.65,"t":"2026-10-15T19:50:00Z","v":525,"vw":33.65},{"c":33.56,"h":33.62,"l":33.56,"n":30,"o":33.62,"t":"2026-10-15T19:55:00Z","v":5149,"vw":33.595571},{"c":33.54,"h":33.54,"l":33.54,"n":6,"o":33.54,"t":"2026-10-15T20:00:00Z","v":1546,"vw":33.54},{"c":33.62,"h":33.62,"l":33.62,"n":2,"o":33.62,"t":"2026-10-15T20:50:00Z","v":446,"vw":33.62},{"c":33.8,"h":33.8,"l":33.8,"n":1,"o":33.8,"t":"2026-10-16T10:30:00Z","v":100,"vw":33.8},{"c":33.5356,"h":33.59,"l":33.5356,"n":67,"o":33.59,"t":"2026-10-16T13:30:00Z","v":614,"vw":33.560682},{"c":33.375,"h":33.375,"l":33.3701,"n":9,"o":33.3701,"t":"2026-10-16T13:35:00Z","v":2546,"vw":33.373017},{"c":33.37,"h":33.37,"l":33.35,"n":6,"o":33.35,"t":"2026-10-16T13:40:00Z","v":826,"vw":33.3575},{"c":33.43,"h":33.43,"l":33.43,"n":3,"o":33.43,"t":"2026-10-16T13:45:00Z","v":1814,"vw":33.43},{"c":33.37,"h":33.37,"l":33.37,"n":3,"o":33.37,"t":"2026-10-16T13:50:00Z","v":289,"vw":33.37},{"c":33.37,"h":33.37,"l":33.37,"n":1,"o":33.37,"t":"2026-10-16T13:55:00Z","v":149,"vw":33.37},{"c":33.395,"h":33.395,"l":33.395,"n":3,"o":33.395,"t":"2026-10-16T14:05:00Z","v":881,"vw":33.395},{"c":33.41,"h":33.41,"l":33.3472,"n":18,"o":33.3472,"t":"2026-10-16T14:10:00Z","v":850,"vw":33.371011},{"c":33.4099,"h":33.42,"l":33.4,"n":8,"o":33.4,"t":"2026-10-16T14:15:00Z","v":503,"vw":33.408984},{"c":33.35,"h":33.35,"l":33.35,"n":4,"o":33.35,"t":"2026-10-16T14:25:00Z","v":131,"vw":33.35},{"c":33.4,"h":33.4,"l":33.32,"n":9,"o":33.35,"t":"2026-10-16T14:30:00Z","v":715,"vw":33.335714},{"c":33.45,"h":33.45,"l":33.43,"n":5,"o":33.43,"t":"2026-10-16T14:40:00Z","v":330,"vw":33.441266},{"c":33.425,"h":33.475,"l":33.425,"n":11,"o":33.475,"t":"2026-10-16T14:50:00Z","v":476,"vw":33.442817},{"c":33.35,"h":33.35,"l":33.35,"n":4,"o":33.35,"t":"2026-10-16T15:00:00Z","v":220,"vw":33.35},{"c":33.31,"h":33.31,"l":33.31,"n":7,"o":33.31,"t":"2026-10-16T15:05:00Z","v":169,"vw":33.31},{"c":33.26,"h":33.26,"l":33.26,"n":4,"o":33.26,"t":"2026-10-16T15:15:00Z","v":151,"vw":33.26},{"c":33.25,"h":33.25,"l":33.25,"n":3,"o":33.25,"t":"2026-10-16T15:20:00Z","v":129,"vw":33.25},{"c":33.26,"h":33.26,"l":33.25,"n":7,"o":33.25,"t":"2026-10-16T15:45:00Z","v":367,"vw":33.253448},{"c":33.1222,"h":33.1222,"l":33.1222,"n":2,"o":33.1222,"t":"2026-10-16T16:00:00Z","v":269,"vw":33.1222},{"c":33.13,"h":33.15,"l":33.13,"n":9,"o":33.15,"t":"2026-10-16T16:05:00Z","v":213,"vw":33.14},{"c":33.165,"h":33.2,"l":33.165,"n":4,"o":33.2,"t":"2026-10-16T16:15:00Z","v":205,"vw":33.1825},{"c":33.1722,"h":33.1722,"l":33.1722,"n":1,"o":33.1722,"t":"2026-10-16T16:20:00Z","v":100,"vw":33.1722},{"c":33.17,"h":33.17,"l":33.17,"n":1,"o":33.17,"t":"2026-10-16T16:25:00Z","v":100,"vw":33.17},{"c":33.1,"h":33.149,"l":33.1,"n":25,"o":33.149,"t":"2026-10-16T16:30:00Z","v":1824,"vw":33.124062},{"c":33.07,"h":33.07,"l":33.07,"n":4,"o":33.07,"t":"2026-10-16T16:35:00Z","v":285,"vw":33.07},{"c":33.0625,"h":33.0625,"l":33.0625,"n":5,"o":33.0625,"t":"2026-10-16T16:45:00Z","v":120,"vw":33.0625},{"c":33,"h":33.0129,"l":33,"n":25,"o":33.0129,"t":"2026-10-16T16:55:00Z","v":1261,"vw":33.010858},{"c":32.92,"h":32.92,"l":32.92,"n":3,"o":32.92,"t":"2026-10-16T17:05:00Z","v":102,"vw":32.92},{"c":32.82,"h":32.82,"l":32.82,"n":5,"o":32.82,"t":"2026-10-16T17:15:00Z","v":113,"vw":32.82},{"c":32.91,"h":32.91,"l":32.82,"n":11,"o":32.84,"t":"2026-10-16T17:25:00Z","v":1096,"vw":32.850479},{"c":32.9,"h":32.9,"l":32.9,"n":5,"o":32.9,"t":"2026-10-16T17:30:00Z","v":312,"vw":32.9},{"c":32.89,"h":32.935,"l":32.89,"n":15,"o":32.935,"t":"2026-10-16T17:35:00Z","v":1661,"vw":32.922916},{"c":32.94,"h":32.94,"l":32.91,"n":7,"o":32.91,"t":"2026-10-16T17:40:00Z","v":346,"vw":32.92},{"c":32.88,"h":32.9251,"l":32.8686,"n":10,"o":32.9251,"t":"2026-10-16T17:45:00Z","v":681,"vw":32.887231},{"c":32.83,"h":32.86,"l":32.83,"n":9,"o":32.86,"t":"2026-10-16T17:55:00Z","v":1313,"vw":32.8416},{"c":32.77,"h":32.8001,"l":32.77,"n":15,"o":32.8,"t":"2026-10-16T18:00:00Z","v":712,"vw":32.789641},{"c":32.74,"h":32.75,"l":32.74,"n":9,"o":32.75,"t":"2026-10-16T18:20:00Z","v":2195,"vw":32.740476},{"c":32.75,"h":32.76,"l":32.7461,"n":9,"o":32.7461,"t":"2026-10-16T18:25:00Z","v":931,"vw":32.753953},{"c":32.73,"h":32.73,"l":32.73,"n":4,"o":32.73,"t":"2026-10-16T18:40:00Z","v":114,"vw":32.73},{"c":32.72,"h":32.72,"l":32.72,"n":1,"o":32.72,"t":"2026-10-16T18:45:00Z","v":292,"vw":32.72},{"c":32.67,"h":32.67,"l":32.67,"n":5,"o":32.67,"t":"2026-10-16T18:55:00Z","v":550,"vw":32.67},{"c":32.67,"h":32.68,"l":32.67,"n":12,"o":32.68,"t":"2026-10-16T19:00:00Z","v":910,"vw":32.673084},{"c":32.66,"h":32.66,"l":32.61,"n":12,"o":32.61,"t":"2026-10-16T19:05:00Z","v":725,"vw":32.645714},{"c":32.745,"h":32.745,"l":32.66,"n":13,"o":32.67,"t":"2026-10-16T19:10:00Z","v":1034,"vw":32.692773},{"c":32.76,"h":32.76,"l":32.76,"n":3,"o":32.76,"t":"2026-10-16T19:25:00Z","v":105,"vw":32.76},{"c":32.7828,"h":32.7828,"l":32.7828,"n":2,"o":32.7828,"t":"2026-10-16T19:30:00Z","v":270,"vw":32.7828},{"c":32.73,"h":32.75,"l":32.73,"n":6,"o":32.75,"t":"2026-10-16T19:40:00Z","v":423,"vw":32.742987},{"c":32.76,"h":32.76,"l":32.7001,"n":7,"o":32.7001,"t":"2026-10-16T19:45:00Z","v":400,"vw":32.72323},{"c":32.82,"h":32.84,"l":32.815,"n":18,"o":32.84,"t":"2026-10-16T19:55:00Z","v":1227,"vw":32.826411},{"c":32.78,"h":32.78,"l":32.78,"n":9,"o":32.78,"t":"2026-10-16T20:00:00Z","v":373,"vw":32.78},{"c":32.62,"h":32.62,"l":32.62,"n":1,"o":32.62,"t":"2026-10-16T23:30:00Z","v":100,"vw":32.62},{"c":34.51,"h":34.51,"l":34.51,"n":2,"o":34.51,"t":"2026-10-19T08:00:00Z","v":140,"vw":34.51},{"c":33.55,"h":33.55,"l":33.48,"n":2,"o":33.48,"t":"2026-10-19T11:10:00Z","v":4750,"vw":33.505996},{"c":33.802,"h":33.802,"l":33.802,"n":2,"o":33.802,"t":"2026-10-19T11:55:00Z","v":102,"vw":33.802},{"c":33.16,"h":33.2,"l":33.13,"n":81,"o":33.2,"t":"2026-10-19T13:30:00Z","v":4927,"vw":33.162752},{"c":33.1,"h":33.19,"l":33.1,"n":53,"o":33.1699,"t":"2026-10-19T13:35:00Z","v":31516,"vw":33.158367},{"c":33.16,"h":33.165,"l":33.155,"n":15,"o":33.155,"t":"2026-10-19T13:40:00Z","v":559,"vw":33.158042},{"c":33.155,"h":33.19,"l":33.155,"n":13,"o":33.175,"t":"2026-10-19T13:45:00Z","v":1514,"vw":33.172208},{"c":33.13,"h":33.19,"l":33.13,"n":7,"o":33.13,"t":"2026-10-19T13:50:00Z","v":1228,"vw":33.157754},{"c":33.155,"h":33.17,"l":33.13,"n":24,"o":33.14,"t":"2026-10-19T13:55:00Z","v":841,"vw":33.148951},{"c":33.14,"h":33.16,"l":33.14,"n":5,"o":33.16,"t":"2026-10-19T14:00:00Z","v":886,"vw":33.149091},{"c":33.17,"h":33.17,"l":33.15,"n":10,"o":33.15,"t":"2026-10-19T14:05:00Z","v":792,"vw":33.161026},{"c":33.25,"h":33.25,"l":33.17,"n":11,"o":33.17,"t":"2026-10-19T14:10:00Z","v":606,"vw":33.196903},{"c":33.3744,"h":33.3744,"l":33.3744,"n":4,"o":33.3744,"t":"2026-10-19T14:15:00Z","v":180,"vw":33.3744},{"c":33.38,"h":33.38,"l":33.3401,"n":8,"o":33.37,"t":"2026-10-19T14:20:00Z","v":1463,"vw":33.368579},{"c":33.365,"h":33.365,"l":33.365,"n":3,"o":33.365,"t":"2026-10-19T14:25:00Z","v":1651,"vw":33.365},{"c":33.3472,"h":33.36,"l":33.3472,"n":14,"o":33.36,"t":"2026-10-19T14:30:00Z","v":2338,"vw":33.358887},{"c":33.34,"h":33.35,"l":33.339,"n":23,"o":33.35,"t":"2026-10-19T14:35:00Z","v":7007,"vw":33.346499},{"c":33.3878,"h":33.3878,"l":33.3878,"n":3,"o":33.3878,"t":"2026-10-19T14:40:00Z","v":301,"vw":33.3878},{"c":33.43,"h":33.43,"l":33.43,"n":1,"o":33.43,"t":"2026-10-19T14:50:00Z","v":100,"vw":33.43},{"c":33.4201,"h":33.4201,"l":33.4201,"n":6,"o":33.4201,"t":"2026-10-19T14:55:00Z","v":1095,"vw":33.4201},{"c":33.4658,"h":33.4658,"l":33.4658,"n":1,"o":33.4658,"t":"2026-10-19T15:00:00Z","v":340,"vw":33.4658},{"c":33.47,"h":33.47,"l":33.47,"n":4,"o":33.47,"t":"2026-10-19T15:05:00Z","v":251,"vw":33.47},{"c":33.435,"h":33.435,"l":33.435,"n":5,"o":33.435,"t":"2026-10-19T15:15:00Z","v":415,"vw":33.435},{"c":33.49,"h":33.49,"l":33.49,"n":1,"o":33.49,"t":"2026-10-19T15:25:00Z","v":500,"vw":33.49},{"c":33.49,"h":33.49,"l":33.49,"n":2,"o":33.49,"t":"2026-10-19T15:30:00Z","v":501,"vw":33.49},{"c":33.5399,"h":33.5399,"l":33.5,"n":6,"o":33.5,"t":"2026-10-19T15:35:00Z","v":214,"vw":33.519752},{"c":33.52,"h":33.52,"l":33.52,"n":3,"o":33.52,"t":"2026-10-19T15:40:00Z","v":161,"vw":33.52},{"c":33.52,"h":33.52,"l":33.52,"n":7,"o":33.52,"t":"2026-10-19T15:50:00Z","v":535,"vw":33.52},{"c":33.45,"h":33.45,"l":33.45,"n":3,"o":33.45,"t":"2026-10-19T16:00:00Z","v":161,"vw":33.45},{"c":33.415,"h":33.415,"l":33.415,"n":4,"o":33.415,"t":"2026-10-19T16:05:00Z","v":305,"vw":33.415},{"c":33.45,"h":33.45,"l":33.45,"n":9,"o":33.45,"t":"2026-10-19T16:10:00Z","v":621,"vw":33.45},{"c":33.43,"h":33.43,"l":33.4285,"n":4,"o":33.4285,"t":"2026-10-19T16:25:00Z","v":340,"vw":33.428962},{"c":33.4,"h":33.4,"l":33.4,"n":5,"o":33.4,"t":"2026-10-19T16:30:00Z","v":215,"vw":33.4},{"c":33.405,"h":33.405,"l":33.405,"n":3,"o":33.405,"t":"2026-10-19T16:45:00Z","v":251,"vw":33.405},{"c":33.365,"h":33.365,"l":33.365,"n":1,"o":33.365,"t":"2026-10-19T17:00:00Z","v":834,"vw":33.365},{"c":33.329,"h":33.335,"l":33.3201,"n":4,"o":33.335,"t":"2026-10-19T17:10:00Z","v":301,"vw":33.328033},{"c":33.355,"h":33.355,"l":33.355,"n":1,"o":33.355,"t":"2026-10-19T17:15:00Z","v":592,"vw":33.355},{"c":33.35,"h":33.35,"l":33.35,"n":2,"o":33.35,"t":"2026-10-19T17:30:00Z","v":129,"vw":33.35},{"c":33.32,"h":33.32,"l":33.32,"n":1,"o":33.32,"t":"2026-10-19T18:00:00Z","v":250,"vw":33.32},{"c":33.35,"h":33.35,"l":33.35,"n":1,"o":33.35,"t":"2026-10-19T18:05:00Z","v":101,"vw":33.35},{"c":33.325,"h":33.325,"l":33.325,"n":3,"o":33.325,"t":"2026-10-19T18:30:00Z","v":137,"vw":33.325},{"c":33.34,"h":33.34,"l":33.34,"n":1,"o":33.34,"t":"2026-10-19T18:35:00Z","v":100,"vw":33.34},{"c":33.35,"h":33.35,"l":33.35,"n":1,"o":33.35,"t":"2026-10-19T18:40:00Z","v":251,"vw":33.35},{"c":33.36,"h":33.36,"l":33.36,"n":3,"o":33.36,"t":"2026-10-19T19:00:00Z","v":502,"vw":33.36},{"c":33.439,"h":33.439,"l":33.439,"n":1,"o":33.439,"t":"2026-10-19T19:25:00Z","v":100,"vw":33.439},{"c":33.44,"h":33.44,"l":33.42,"n":8,"o":33.42,"t":"2026-10-19T19:40:00Z","v":2430,"vw":33.437916},{"c":33.41,"h":33.43,"l":33.41,"n":2,"o":33.43,"t":"2026-10-19T19:45:00Z","v":602,"vw":33.413389},{"c":33.309,"h":33.32,"l":33.309,"n":4,"o":33.32,"t":"2026-10-19T19:50:00Z","v":267,"vw":33.313151},{"c":33.35,"h":33.35,"l":33.35,"n":6,"o":33.35,"t":"2026-10-19T19:55:00Z","v":1132,"vw":33.35},{"c":33.325,"h":33.325,"l":33.325,"n":9,"o":33.325,"t":"2026-10-19T20:00:00Z","v":1338,"vw":33.325},{"c":34.01,"h":34.01,"l":34.01,"n":1,"o":34.01,"t":"2026-10-19T23:00:00Z","v":300,"vw":34.01},{"c":33.32,"h":33.33,"l":33.32,"n":6,"o":33.33,"t":"2026-10-20T08:00:00Z","v":356,"vw":33.323333},{"c":32.91,"h":33.01,"l":32.869,"n":62,"o":33.01,"t":"2026-10-20T13:30:00Z","v":6647,"vw":32.880295},{"c":32.85,"h":32.9,"l":32.85,"n":23,"o":32.9,"t":"2026-10-20T13:35:00Z","v":863,"vw":32.887955},{"c":32.72,"h":32.7913,"l":32.68,"n":22,"o":32.7913,"t":"2026-10-20T13:40:00Z","v":1006,"vw":32.728488},{"c":32.74,"h":32.74,"l":32.74,"n":4,"o":32.74,"t":"2026-10-20T13:45:00Z","v":156,"vw":32.74},{"c":32.84,"h":32.84,"l":32.77,"n":20,"o":32.78,"t":"2026-10-20T13:50:00Z","v":4294,"vw":32.830323},{"c":32.87,"h":32.87,"l":32.87,"n":2,"o":32.87,"t":"2026-10-20T13:55:00Z","v":101,"vw":32.87},{"c":32.9519,"h":32.96,"l":32.9298,"n":12,"o":32.9298,"t":"2026-10-20T14:00:00Z","v":1278,"vw":32.935176},{"c":33.07,"h":33.07,"l":32.96,"n":39,"o":32.96,"t":"2026-10-20T14:05:00Z","v":19993,"vw":33.024841},{"c":33.0621,"h":33.09,"l":33.05,"n":25,"o":33.09,"t":"2026-10-20T14:10:00Z","v":4425,"vw":33.064662},{"c":33.1,"h":33.1,"l":33.1,"n":4,"o":33.1,"t":"2026-10-20T14:15:00Z","v":156,"vw":33.1},{"c":33.14,"h":33.14,"l":33.14,"n":1,"o":33.14,"t":"2026-10-20T14:20:00Z","v":373,"vw":33.14},{"c":33.1918,"h":33.1918,"l":33.1781,"n":4,"o":33.1781,"t":"2026-10-20T14:30:00Z","v":772,"vw":33.187357},{"c":33.185,"h":33.185,"l":33.185,"n":4,"o":33.185,"t":"2026-10-20T14:35:00Z","v":176,"vw":33.185},{"c":33.21,"h":33.21,"l":33.21,"n":2,"o":33.21,"t":"2026-10-20T14:40:00Z","v":102,"vw":33.21},{"c":33.16,"h":33.16,"l":33.16,"n":2,"o":33.16,"t":"2026-10-20T14:50:00Z","v":360,"vw":33.16},{"c":33.22,"h":33.22,"l":33.22,"n":2,"o":33.22,"t":"2026-10-20T14:55:00Z","v":147,"vw":33.22},{"c":33.155,"h":33.155,"l":33.155,"n":1,"o":33.155,"t":"2026-10-20T15:00:00Z","v":357,"vw":33.155},{"c":33.15,"h":33.18,"l":33.15,"n":5,"o":33.18,"t":"2026-10-20T15:05:00Z","v":304,"vw":33.162072},{"c":33,"h":33.1,"l":33,"n":13,"o":33.1,"t":"2026-10-20T15:10:00Z","v":324,"vw":33.05},{"c":33.02,"h":33.0201,"l":33.02,"n":10,"o":33.02,"t":"2026-10-20T15:30:00Z","v":1101,"vw":33.020024},{"c":33.03,"h":33.03,"l":33.03,"n":4,"o":33.03,"t":"2026-10-20T15:35:00Z","v":121,"vw":33.03},{"c":33.075,"h":33.075,"l":33.075,"n":2,"o":33.075,"t":"2026-10-20T15:40:00Z","v":1946,"vw":33.075},{"c":33.03,"h":33.03,"l":33.03,"n":5,"o":33.03,"t":"2026-10-20T15:45:00Z","v":540,"vw":33.03},{"c":33.06,"h":33.06,"l":33.06,"n":1,"o":33.06,"t":"2026-10-20T15:50:00Z","v":109,"vw":33.06},{"c":33.042,"h":33.042,"l":33.042,"n":1,"o":33.042,"t":"2026-10-20T16:10:00Z","v":200,"vw":33.042},{"c":33.05,"h":33.06,"l":33.05,"n":7,"o":33.06,"t":"2026-10-20T16:15:00Z","v":523,"vw":33.054329},{"c":33.09,"h":33.09,"l":33.09,"n":1,"o":33.09,"t":"2026-10-20T16:40:00Z","v":300,"vw":33.09},{"c":33.05,"h":33.05,"l":33.05,"n":4,"o":33.05,"t":"2026-10-20T16:45:00Z","v":301,"vw":33.05},{"c":33.07,"h":33.07,"l":33.07,"n":4,"o":33.07,"t":"2026-10-20T17:20:00Z","v":347,"vw":33.07},{"c":33.0401,"h":33.0401,"l":33.0401,"n":1,"o":33.0401,"t":"2026-10-20T18:15:00Z","v":1735,"vw":33.0401},{"c":33.02,"h":33.0278,"l":33.02,"n":6,"o":33.02,"t":"2026-10-20T18:20:00Z","v":839,"vw":33.022215},{"c":33.03,"h":33.03,"l":33.03,"n":2,"o":33.03,"t":"2026-10-20T18:25:00Z","v":163,"vw":33.03},{"c":33,"h":33,"l":33,"n":7,"o":33,"t":"2026-10-20T18:30:00Z","v":863,"vw":33},{"c":33,"h":33,"l":33,"n":4,"o":33,"t":"2026-10-20T18:40:00Z","v":170,"vw":33},{"c":32.9901,"h":32.9901,"l":32.9901,"n":2,"o":32.9901,"t":"2026-10-20T18:50:00Z","v":174,"vw":32.9901},{"c":33.0115,"h":33.0115,"l":33.0115,"n":3,"o":33.0115,"t":"2026-10-20T19:00:00Z","v":321,"vw":33.0115},{"c":32.995,"h":32.995,"l":32.995,"n":2,"o":32.995,"t":"2026-10-20T19:05:00Z","v":161,"vw":32.995},{"c":33.01,"h":33.01,"l":32.98,"n":8,"o":32.98,"t":"2026-10-20T19:10:00Z","v":406,"vw":32.994885},{"c":32.9782,"h":32.9782,"l":32.9782,"n":2,"o":32.9782,"t":"2026-10-20T19:15:00Z","v":101,"vw":32.9782},{"c":32.9499,"h":32.95,"l":32.93,"n":12,"o":32.95,"t":"2026-10-20T19:20:00Z","v":782,"vw":32.935736},{"c":32.95,"h":32.95,"l":32.95,"n":1,"o":32.95,"t":"2026-10-20T19:25:00Z","v":188,"vw":32.95},{"c":32.93,"h":32.93,"l":32.93,"n":5,"o":32.93,"t":"2026-10-20T19:30:00Z","v":252,"vw":32.93},{"c":32.94,"h":32.9662,"l":32.93,"n":10,"o":32.9662,"t":"2026-10-20T19:35:00Z","v":2755,"vw":32.932539},{"c":32.9523,"h":32.955,"l":32.9523,"n":3,"o":32.955,"t":"2026-10-20T19:50:00Z","v":476,"vw":32.954027},{"c":32.97,"h":32.98,"l":32.96,"n":27,"o":32.96,"t":"2026-10-20T19:55:00Z","v":1921,"vw":32.968645},{"c":33.04,"h":33.04,"l":33.04,"n":6,"o":33.04,"t":"2026-10-20T20:00:00Z","v":1655,"vw":33.04},{"c":33.18,"h":33.2,"l":33.18,"n":44,"o":33.2,"t":"2026-10-21T13:30:00Z","v":698,"vw":33.195885},{"c":33.17,"h":33.17,"l":33.17,"n":5,"o":33.17,"t":"2026-10-21T13:40:00Z","v":441,"vw":33.17},{"c":33.205,"h":33.205,"l":33.205,"n":4,"o":33.205,"t":"2026-10-21T13:45:00Z","v":1022,"vw":33.205},{"c":33.0029,"h":33.045,"l":33.0029,"n":21,"o":33.01,"t":"2026-10-21T14:10:00Z","v":1852,"vw":33.04052},{"c":33.0244,"h":33.0244,"l":33.0142,"n":6,"o":33.0142,"t":"2026-10-21T14:15:00Z","v":404,"vw":33.01878},{"c":33.0578,"h":33.0578,"l":33.04,"n":11,"o":33.04,"t":"2026-10-21T14:25:00Z","v":415,"vw":33.048812},{"c":33.0617,"h":33.0617,"l":33.05,"n":9,"o":33.05,"t":"2026-10-21T14:30:00Z","v":211,"vw":33.05585},{"c":33.13,"h":33.13,"l":33.13,"n":2,"o":33.13,"t":"2026-10-21T14:40:00Z","v":1001,"vw":33.13},{"c":33.129,"h":33.129,"l":33.129,"n":3,"o":33.129,"t":"2026-10-21T14:45:00Z","v":332,"vw":33.129},{"c":33.21,"h":33.21,"l":33.21,"n":5,"o":33.21,"t":"2026-10-21T15:05:00Z","v":113,"vw":33.21},{"c":33.235,"h":33.235,"l":33.235,"n":6,"o":33.235,"t":"2026-10-21T15:10:00Z","v":1224,"vw":33.235},{"c":33.36,"h":33.36,"l":33.36,"n":2,"o":33.36,"t":"2026-10-21T15:35:00Z","v":107,"vw":33.36},{"c":33.365,"h":33.365,"l":33.35,"n":8,"o":33.36,"t":"2026-10-21T15:40:00Z","v":780,"vw":33.360862},{"c":33.3401,"h":33.3401,"l":33.3401,"n":1,"o":33.3401,"t":"2026-10-21T16:00:00Z","v":1500,"vw":33.3401},{"c":33.345,"h":33.345,"l":33.345,"n":2,"o":33.345,"t":"2026-10-21T16:05:00Z","v":122,"vw":33.345},{"c":33.33,"h":33.331,"l":33.33,"n":9,"o":33.331,"t":"2026-10-21T16:15:00Z","v":901,"vw":33.330139},{"c":33.35,"h":33.35,"l":33.32,"n":5,"o":33.32,"t":"2026-10-21T16:20:00Z","v":1510,"vw":33.347995},{"c":33.32,"h":33.32,"l":33.31,"n":2,"o":33.31,"t":"2026-10-21T16:25:00Z","v":950,"vw":33.315},{"c":33.4,"h":33.4,"l":33.335,"n":7,"o":33.335,"t":"2026-10-21T16:35:00Z","v":610,"vw":33.367227},{"c":33.41,"h":33.41,"l":33.4,"n":10,"o":33.4,"t":"2026-10-21T16:40:00Z","v":2293,"vw":33.405011},{"c":33.4,"h":33.4,"l":33.4,"n":3,"o":33.4,"t":"2026-10-21T16:45:00Z","v":140,"vw":33.4},{"c":33.45,"h":33.45,"l":33.43,"n":6,"o":33.43,"t":"2026-10-21T17:05:00Z","v":323,"vw":33.436583},{"c":33.45,"h":33.45,"l":33.45,"n":6,"o":33.45,"t":"2026-10-21T17:10:00Z","v":2176,"vw":33.45},{"c":33.47,"h":33.47,"l":33.47,"n":4,"o":33.47,"t":"2026-10-21T17:20:00Z","v":105,"vw":33.47},{"c":33.43,"h":33.43,"l":33.43,"n":2,"o":33.43,"t":"2026-10-21T17:35:00Z","v":101,"vw":33.43},{"c":33.49,"h":33.49,"l":33.45,"n":7,"o":33.4523,"t":"2026-10-21T17:45:00Z","v":1706,"vw":33.477317},{"c":33.46,"h":33.46,"l":33.46,"n":2,"o":33.46,"t":"2026-10-21T17:50:00Z","v":141,"vw":33.46},{"c":33.4852,"h":33.4852,"l":33.46,"n":8,"o":33.46,"t":"2026-10-21T18:25:00Z","v":583,"vw":33.475916},{"c":33.3551,"h":33.365,"l":33.3301,"n":4,"o":33.365,"t":"2026-10-21T18:55:00Z","v":1558,"vw":33.334084},{"c":33.28,"h":33.28,"l":33.28,"n":1,"o":33.28,"t":"2026-10-21T19:00:00Z","v":450,"vw":33.28},{"c":33.31,"h":33.31,"l":33.285,"n":5,"o":33.285,"t":"2026-10-21T19:05:00Z","v":672,"vw":33.304231},{"c":33.39,"h":33.39,"l":33.39,"n":2,"o":33.39,"t":"2026-10-21T19:25:00Z","v":170,"vw":33.39},{"c":33.385,"h":33.385,"l":33.385,"n":4,"o":33.385,"t":"2026-10-21T19:30:00Z","v":306,"vw":33.385},{"c":33.36,"h":33.36,"l":33.36,"n":2,"o":33.36,"t":"2026-10-21T19:35:00Z","v":111,"vw":33.36},{"c":33.37,"h":33.37,"l":33.37,"n":3,"o":33.37,"t":"2026-10-21T19:40:00Z","v":133,"vw":33.37},{"c":33.37,"h":33.37,"l":33.37,"n":2,"o":33.37,"t":"2026-10-21T19:45:00Z","v":102,"vw":33.37},{"c":33.3955,"h":33.4,"l":33.3955,"n":3,"o":33.4,"t":"2026-10-21T19:50:00Z","v":676,"vw":33.398873},{"c":33.37,"h":33.3817,"l":33.37,"n":11,"o":33.37,"t":"2026-10-21T19:55:00Z","v":9152,"vw":33.376108},{"c":33.33,"h":33.33,"l":33.33,"n":7,"o":33.33,"t":"2026-10-21T20:00:00Z","v":813,"vw":33.33},{"c":32.82,"h":32.85,"l":32.79,"n":57,"o":32.85,"t":"2026-10-22T13:30:00Z","v":1520,"vw":32.822058},{"c":32.71,"h":32.71,"l":32.71,"n":4,"o":32.71,"t":"2026-10-22T13:35:00Z","v":303,"vw":32.71},{"c":32.66,"h":32.68,"l":32.63,"n":31,"o":32.68,"t":"2026-10-22T13:40:00Z","v":1294,"vw":32.6689},{"c":32.61,"h":32.61,"l":32.61,"n":8,"o":32.61,"t":"2026-10-22T13:45:00Z","v":722,"vw":32.61},{"c":32.5628,"h":32.5628,"l":32.5628,"n":9,"o":32.5628,"t":"2026-10-22T13:50:00Z","v":1307,"vw":32.5628},{"c":32.68,"h":32.6903,"l":32.68,"n":8,"o":32.6903,"t":"2026-10-22T14:00:00Z","v":619,"vw":32.68515},{"c":32.62,"h":32.62,"l":32.62,"n":10,"o":32.62,"t":"2026-10-22T14:10:00Z","v":211,"vw":32.62},{"c":32.5,"h":32.5,"l":32.5,"n":19,"o":32.5,"t":"2026-10-22T14:20:00Z","v":964,"vw":32.5},{"c":32.48,"h":32.495,"l":32.47,"n":17,"o":32.495,"t":"2026-10-22T14:25:00Z","v":2372,"vw":32.478095},{"c":32.405,"h":32.405,"l":32.405,"n":7,"o":32.405,"t":"2026-10-22T14:30:00Z","v":1312,"vw":32.405},{"c":32.3798,"h":32.3798,"l":32.3798,"n":13,"o":32.3798,"t":"2026-10-22T14:45:00Z","v":418,"vw":32.3798},{"c":32.36,"h":32.37,"l":32.36,"n":7,"o":32.37,"t":"2026-10-22T14:50:00Z","v":257,"vw":32.365},{"c":32.37,"h":32.37,"l":32.37,"n":1,"o":32.37,"t":"2026-10-22T14:55:00Z","v":105,"vw":32.37},{"c":32.37,"h":32.37,"l":32.37,"n":4,"o":32.37,"t":"2026-10-22T15:10:00Z","v":218,"vw":32.37},{"c":32.37,"h":32.39,"l":32.37,"n":6,"o":32.39,"t":"2026-10-22T15:30:00Z","v":236,"vw":32.379091},{"c":32.3607,"h":32.3607,"l":32.3607,"n":5,"o":32.3607,"t":"2026-10-22T15:45:00Z","v":436,"vw":32.3607},{"c":32.4,"h":32.44,"l":32.3919,"n":5,"o":32.3919,"t":"2026-10-22T15:50:00Z","v":2925,"vw":32.411623},{"c":32.44,"h":32.47,"l":32.44,"n":5,"o":32.47,"t":"2026-10-22T16:00:00Z","v":213,"vw":32.455},{"c":32.42,"h":32.42,"l":32.42,"n":7,"o":32.42,"t":"2026-10-22T16:05:00Z","v":330,"vw":32.42},{"c":32.457,"h":32.457,"l":32.44,"n":5,"o":32.44,"t":"2026-10-22T16:10:00Z","v":437,"vw":32.45275},{"c":32.4601,"h":32.4601,"l":32.4601,"n":3,"o":32.4601,"t":"2026-10-22T16:25:00Z","v":127,"vw":32.4601},{"c":32.35,"h":32.35,"l":32.35,"n":7,"o":32.35,"t":"2026-10-22T16:40:00Z","v":134,"vw":32.35},{"c":32.29,"h":32.32,"l":32.29,"n":34,"o":32.32,"t":"2026-10-22T16:45:00Z","v":2108,"vw":32.312964},{"c":32.2935,"h":32.2935,"l":32.26,"n":11,"o":32.27,"t":"2026-10-22T16:50:00Z","v":4786,"vw":32.27753},{"c":32.27,"h":32.27,"l":32.2592,"n":3,"o":32.2592,"t":"2026-10-22T17:10:00Z","v":3581,"vw":32.268461},{"c":32.32,"h":32.32,"l":32.32,"n":4,"o":32.32,"t":"2026-10-22T17:20:00Z","v":223,"vw":32.32},{"c":32.3,"h":32.31,"l":32.3,"n":5,"o":32.31,"t":"2026-10-22T17:35:00Z","v":288,"vw":32.305},{"c":32.305,"h":32.33,"l":32.29,"n":10,"o":32.33,"t":"2026-10-22T17:45:00Z","v":1338,"vw":32.314238},{"c":32.26,"h":32.28,"l":32.26,"n":24,"o":32.28,"t":"2026-10-22T17:50:00Z","v":1132,"vw":32.261818},{"c":32.21,"h":32.25,"l":32.21,"n":19,"o":32.24,"t":"2026-10-22T18:00:00Z","v":3109,"vw":32.235484},{"c":32.245,"h":32.245,"l":32.245,"n":3,"o":32.245,"t":"2026-10-22T18:10:00Z","v":131,"vw":32.245},{"c":32.24,"h":32.24,"l":32.24,"n":4,"o":32.24,"t":"2026-10-22T18:25:00Z","v":1741,"vw":32.24},{"c":32.1701,"h":32.21,"l":32.1701,"n":10,"o":32.21,"t":"2026-10-22T18:30:00Z","v":526,"vw":32.184674},{"c":32.17,"h":32.21,"l":32.17,"n":8,"o":32.21,"t":"2026-10-22T18:45:00Z","v":4942,"vw":32.175447},{"c":32.1518,"h":32.1518,"l":32.1518,"n":5,"o":32.1518,"t":"2026-10-22T18:55:00Z","v":331,"vw":32.1518},{"c":32.08,"h":32.12,"l":32.08,"n":22,"o":32.12,"t":"2026-10-22T19:00:00Z","v":2982,"vw":32.09849},{"c":32.14,"h":32.14,"l":32.116,"n":10,"o":32.116,"t":"2026-10-22T19:10:00Z","v":407,"vw":32.131},{"c":32.1301,"h":32.1302,"l":32.1301,"n":3,"o":32.1302,"t":"2026-10-22T19:25:00Z","v":1001,"vw":32.13015},{"c":32.175,"h":32.2,"l":32.175,"n":18,"o":32.18,"t":"2026-10-22T19:30:00Z","v":538,"vw":32.18875},{"c":32.1261,"h":32.14,"l":32.1261,"n":9,"o":32.14,"t":"2026-10-22T19:35:00Z","v":274,"vw":32.13305},{"c":32.09,"h":32.11,"l":32.09,"n":6,"o":32.11,"t":"2026-10-22T19:40:00Z","v":332,"vw":32.096667},{"c":32.14,"h":32.14,"l":32.14,"n":6,"o":32.14,"t":"2026-10-22T19:45:00Z","v":3071,"vw":32.14},{"c":32.26,"h":32.26,"l":32.199,"n":4,"o":32.199,"t":"2026-10-22T19:50:00Z","v":465,"vw":32.214759},{"c":32.2,"h":32.22,"l":32.2,"n":14,"o":32.22,"t":"2026-10-22T19:55:00Z","v":1378,"vw":32.203263},{"c":32.26,"h":32.26,"l":32.26,"n":8,"o":32.26,"t":"2026-10-22T20:00:00Z","v":456,"vw":32.26}],"history":[{"c":51.29,"h":51.31,"l":50.53,"n":5753,"o":50.7,"t":"2025-09-04T04:00:00Z","v":247009,"vw":50.894816},{"c":51.1,"h":52.6,"l":50.27,"n":4335,"o":52.6,"t":"2025-09-05T04:00:00Z","v":172641,"vw":51.088466},{"c":51.8679,"h":52.2199,"l":51.6801,"n":3548,"o":51.99,"t":"2025-09-08T04:00:00Z","v":182791,"vw":51.99176},{"c":52.5,"h":52.52,"l":51.785,"n":2957,"o":52.18,"t":"2025-09-09T04:00:00Z","v":175884,"vw":52.158213},{"c":52.7455,"h":53.49,"l":52.5,"n":3309,"o":53.34,"t":"2025-09-10T04:00:00Z","v":179616,"vw":53.128863},{"c":52.84,"h":53.07,"l":52.6,"n":2752,"o":53.07,"t":"2025-09-11T04:00:00Z","v":146595,"vw":52.857908},{"c":53.45,"h":53.56,"l":52.8031,"n":2908,"o":53.1,"t":"2025-09-12T04:00:00Z","v":136762,"vw":53.2492},{"c":54.2,"h":54.2,"l":53.7031,"n":5388,"o":53.95,"t":"2025-09-15T04:00:00Z","v":355479,"vw":53.928426},{"c":53.87,"h":53.88,"l":53.44,"n":3507,"o":53.44,"t":"2025-09-16T04:00:00Z","v":175254,"vw":53.649782},{"c":53.45,"h":54.11,"l":52.5,"n":4973,"o":54.11,"t":"2025-09-17T04:00:00Z","v":236106,"vw":53.237468},{"c":54.19,"h":54.5987,"l":53.5489,"n":3754,"o":53.87,"t":"2025-09-18T04:00:00Z","v":236507,"vw":54.227678},{"c":54.82,"h":54.85,"l":54.2644,"n":4517,"o":54.48,"t":"2025-09-19T04:00:00Z","v":260724,"vw":54.52944},{"c":54.75,"h":54.92,"l":54.4155,"n":6423,"o":54.84,"t":"2025-09-22T04:00:00Z","v":343101,"vw":54.72631},{"c":53.65,"h":54.5,"l":53.41,"n":6101,"o":54.5,"t":"2025-09-23T04:00:00Z","v":249701,"vw":53.975757},{"c":53.55,"h":54.02,"l":53.2386,"n":4335,"o":54.02,"t":"2025-09-24T04:00:00Z","v":210614,"vw":53.626779},{"c":52.59,"h":53.14,"l":51.91,"n":5907,"o":52.73,"t":"2025-09-25T04:00:00Z","v":249209,"vw":52.603331},{"c":52.92,"h":53.2,"l":52.1096,"n":5020,"o":53.2,"t":"2025-09-26T04:00:00Z","v":193967,"vw":52.613797},{"c":54.01,"h":54.13,"l":53.25,"n":8965,"o":53.34,"t":"2025-09-29T04:00:00Z","v":629524,"vw":53.814597},{"c":53.45,"h":53.4698,"l":52.645,"n":8042,"o":52.95,"t":"2025-09-30T04:00:00Z","v":417028,"vw":52.913956},{"c":53.8,"h":53.81,"l":53.08,"n":6467,"o":53.28,"t":"2025-10-01T04:00:00Z","v":351704,"vw":53.578721},{"c":54.62,"h":54.7493,"l":53.91,"n":6196,"o":54.69,"t":"2025-10-02T04:00:00Z","v":351711,"vw":54.425468},{"c":54.11,"h":54.8,"l":53.55,"n":9238,"o":54.75,"t":"2025-10-03T04:00:00Z","v":523115,"vw":54.25726},{"c":55.7,"h":56.5,"l":55.4363,"n":10359,"o":56.45,"t":"2025-10-06T04:00:00Z","v":809473,"vw":55.782006},{"c":54.57,"h":55.52,"l":54.08,"n":11586,"o":55.45,"t":"2025-10-07T04:00:00Z","v":628190,"vw":54.817321},{"c":56,"h":56,"l":54.75,"n":7674,"o":54.8,"t":"2025-10-08T04:00:00Z","v":480357,"vw":55.383251},{"c":55.96,"h":56.11,"l":55.33,"n":8923,"o":56.04,"t":"2025-10-09T04:00:00Z","v":512753,"vw":55.693433},{"c":52.76,"h":56.21,"l":52.74,"n":23242,"o":55.98,"t":"2025-10-10T04:00:00Z","v":1309865,"vw":54.200228},{"c":54.1,"h":54.17,"l":53.27,"n":13534,"o":54.07,"t":"2025-10-13T04:00:00Z","v":856032,"vw":53.818919},{"c":52.44,"h":53.2295,"l":51.44,"n":13057,"o":52.1,"t":"2025-10-14T04:00:00Z","v":634153,"vw":52.400916},{"c":52.95,"h":53.6,"l":52.17,"n":9452,"o":53.26,"t":"2025-10-15T04:00:00Z","v":557166,"vw":52.983774},{"c":52.25,"h":53.6,"l":51.933,"n":12957,"o":53.19,"t":"2025-10-16T04:00:00Z","v":633237,"vw":52.736288},{"c":52.66,"h":52.82,"l":51.475,"n":13864,"o":52,"t":"2025-10-17T04:00:00Z","v":837887,"vw":52.232118},{"c":53.87,"h":54.1494,"l":53.2,"n":12912,"o":53.27,"t":"2025-10-20T04:00:00Z","v":1058069,"vw":53.861812},{"c":52.8,"h":53.2,"l":52.53,"n":13397,"o":53.15,"t":"2025-10-21T04:00:00Z","v":815139,"vw":52.847102},{"c":51.21,"h":52.345,"l":50.25,"n":23309,"o":52.32,"t":"2025-10-22T04:00:00Z","v":1293147,"vw":51.207216},{"c":52.1,"h":52.21,"l":51.04,"n":12486,"o":51.3,"t":"2025-10-23T04:00:00Z","v":846872,"vw":51.710563},{"c":53.28,"h":53.35,"l":52.62,"n":10560,"o":52.86,"t":"2025-10-24T04:00:00Z","v":674092,"vw":53.1241},{"c":54.65,"h":54.81,"l":54.12,"n":14217,"o":54.44,"t":"2025-10-27T04:00:00Z","v":1067592,"vw":54.526738},{"c":54.2,"h":54.54,"l":54.01,"n":9491,"o":54.39,"t":"2025-10-28T04:00:00Z","v":643804,"vw":54.318015},{"c":54.7,"h":54.84,"l":53.9,"n":10624,"o":54.63,"t":"2025-10-29T04:00:00Z","v":710603,"vw":54.534456},{"c":52.73,"h":53.93,"l":52.63,"n":18724,"o":53.93,"t":"2025-10-30T04:00:00Z","v":1000320,"vw":53.295665},{"c":53.86,"h":54.64,"l":53.61,"n":11034,"o":54.29,"t":"2025-10-31T04:00:00Z","v":690662,"vw":54.126417},{"c":54.02,"h":54.5,"l":53.74,"n":16219,"o":54.5,"t":"2025-11-03T05:00:00Z","v":1334878,"vw":54.069934},{"c":51.41,"h":52.7,"l":51.3,"n":23285,"o":52.12,"t":"2025-11-04T05:00:00Z","v":1251751,"vw":51.880288},{"c":52.23,"h":52.4,"l":51.0144,"n":11945,"o":51.47,"t":"2025-11-05T05:00:00Z","v":723398,"vw":51.808972},{"c":50,"h":52,"l":49.75,"n":20626,"o":51.99,"t":"2025-11-06T05:00:00Z","v":1266217,"vw":50.419211},{"c":49.92,"h":49.95,"l":48.16,"n":17813,"o":49.25,"t":"2025-11-07T05:00:00Z","v":1038216,"vw":48.864637},{"c":51.68,"h":51.78,"l":51,"n":12180,"o":51.3,"t":"2025-11-10T05:00:00Z","v":845621,"vw":51.455793},{"c":50.95,"h":51.33,"l":50.685,"n":9102,"o":51.05,"t":"2025-11-11T05:00:00Z","v":582439,"vw":51.01313},{"c":50.49,"h":51.01,"l":49.8,"n":9044,"o":51,"t":"2025-11-12T05:00:00Z","v":480796,"vw":50.235255},{"c":48.34,"h":49.86,"l":47.9221,"n":17495,"o":49.75,"t":"2025-11-13T05:00:00Z","v":1040955,"vw":48.576688},{"c":48.01,"h":48.81,"l":46.45,"n":13588,"o":46.75,"t":"2025-11-14T05:00:00Z","v":864711,"vw":47.660515},{"c":47.3,"h":48.4,"l":46.67,"n":13340,"o":47.52,"t":"2025-11-17T05:00:00Z","v":1053562,"vw":47.514354},{"c":46.29,"h":46.95,"l":45.6,"n":10103,"o":46.25,"t":"2025-11-18T05:00:00Z","v":738750,"vw":46.357188},{"c":46.05,"h":47.04,"l":45.37,"n":9024,"o":46.1,"t":"2025-11-19T05:00:00Z","v":727085,"vw":45.989927},{"c":44.2,"h":47.61,"l":44.13,"n":12153,"o":47.53,"t":"2025-11-20T05:00:00Z","v":1001897,"vw":45.479005},{"c":44.16,"h":45.03,"l":43.19,"n":8480,"o":44.31,"t":"2025-11-21T05:00:00Z","v":678472,"vw":44.15922},{"c":46.25,"h":46.25,"l":44.77,"n":7251,"o":44.87,"t":"2025-11-24T05:00:00Z","v":425290,"vw":45.604062},{"c":45.64,"h":45.64,"l":44.42,"n":6089,"o":45.42,"t":"2025-11-25T05:00:00Z","v":405297,"vw":45.037306},{"c":46.69,"h":46.77,"l":45.89,"n":6041,"o":45.99,"t":"2025-11-26T05:00:00Z","v":371483,"vw":46.426017},{"c":47.25,"h":47.25,"l":46.84,"n":4784,"o":46.87,"t":"2025-11-28T05:00:00Z","v":201393,"vw":47.065944},{"c":46.7,"h":46.8,"l":46.03,"n":7630,"o":46.47,"t":"2025-12-01T05:00:00Z","v":450695,"vw":46.486171},{"c":46.74,"h":47.22,"l":46.398,"n":5040,"o":46.68,"t":"2025-12-02T05:00:00Z","v":339168,"vw":46.895212},{"c":47.25,"h":47.3784,"l":46.49,"n":4996,"o":46.59,"t":"2025-12-03T05:00:00Z","v":223105,"vw":46.97963},{"c":47.32,"h":47.4603,"l":46.89,"n":4822,"o":47.36,"t":"2025-12-04T05:00:00Z","v":271071,"vw":47.236739},{"c":47.13,"h":47.7099,"l":46.54,"n":5444,"o":47.18,"t":"2025-12-05T05:00:00Z","v":263115,"vw":47.281782},{"c":47.43,"h":47.5861,"l":46.99,"n":6680,"o":47.45,"t":"2025-12-08T05:00:00Z","v":533362,"vw":47.217736},{"c":46.73,"h":47.1465,"l":46.255,"n":5272,"o":46.49,"t":"2025-12-09T05:00:00Z","v":331024,"vw":46.846549},{"c":46.51,"h":46.9,"l":46.25,"n":6142,"o":46.67,"t":"2025-12-10T05:00:00Z","v":286001,"vw":46.566196},{"c":46,"h":46.07,"l":45.12,"n":7143,"o":46.07,"t":"2025-12-11T05:00:00Z","v":375574,"vw":45.620473},{"c":45.08,"h":46.0727,"l":44.44,"n":7063,"o":45.66,"t":"2025-12-12T05:00:00Z","v":352153,"vw":45.091961},{"c":43.71,"h":45.005,"l":43.71,"n":7927,"o":44.96,"t":"2025-12-15T05:00:00Z","v":513875,"vw":44.228999},{"c":43.7,"h":43.79,"l":43.07,"n":5107,"o":43.12,"t":"2025-12-16T05:00:00Z","v":366605,"vw":43.385506},{"c":42.21,"h":43.95,"l":42.21,"n":7151,"o":43.83,"t":"2025-12-17T05:00:00Z","v":542734,"vw":42.976168},{"c":42.75,"h":43.53,"l":42.7277,"n":4516,"o":43.19,"t":"2025-12-18T05:00:00Z","v":340238,"vw":43.120876},{"c":43.65,"h":43.72,"l":43.1,"n":4131,"o":43.26,"t":"2025-12-19T05:00:00Z","v":226891,"vw":43.487905},{"c":43.76,"h":44.1699,"l":43.75,"n":4815,"o":44.14,"t":"2025-12-22T05:00:00Z","v":316614,"vw":43.924502},{"c":43.33,"h":43.4,"l":42.94,"n":4770,"o":43.1,"t":"2025-12-23T05:00:00Z","v":440045,"vw":43.250814},{"c":43.4,"h":43.507,"l":43.24,"n":2978,"o":43.33,"t":"2025-12-24T05:00:00Z","v":240512,"vw":43.377795},{"c":43.24,"h":43.51,"l":43.2101,"n":4735,"o":43.42,"t":"2025-12-26T05:00:00Z","v":361865,"vw":43.399028},{"c":42.86,"h":43.25,"l":42.79,"n":5765,"o":42.86,"t":"2025-12-29T05:00:00Z","v":426001,"vw":42.957712},{"c":42.41,"h":42.82,"l":42.41,"n":5066,"o":42.53,"t":"2025-12-30T05:00:00Z","v":633496,"vw":42.621556},{"c":41.86,"h":42.535,"l":41.86,"n":5479,"o":42.3,"t":"2025-12-31T05:00:00Z","v":592164,"vw":42.261804},{"c":42.21,"h":42.84,"l":42.05,"n":5167,"o":42.56,"t":"2026-01-02T05:00:00Z","v":374596,"vw":42.380089},{"c":42.91,"h":43.23,"l":42.835,"n":4584,"o":42.91,"t":"2026-01-05T05:00:00Z","v":282156,"vw":43.059215},{"c":42.475,"h":42.8,"l":42.28,"n":3616,"o":42.76,"t":"2026-01-06T05:00:00Z","v":288493,"vw":42.483475},{"c":42.21,"h":42.7,"l":42.21,"n":3622,"o":42.45,"t":"2026-01-07T05:00:00Z","v":245169,"vw":42.446237},{"c":42.5,"h":42.52,"l":41.9,"n":3764,"o":42.19,"t":"2026-01-08T05:00:00Z","v":311927,"vw":42.315418},{"c":42.11,"h":42.3537,"l":41.68,"n":4437,"o":42.3,"t":"2026-01-09T05:00:00Z","v":340114,"vw":42.169777},{"c":42.7,"h":42.87,"l":41.94,"n":4584,"o":41.94,"t":"2026-01-12T05:00:00Z","v":362242,"vw":42.575563},{"c":42.62,"h":42.7654,"l":42.1901,"n":3595,"o":42.42,"t":"2026-01-13T05:00:00Z","v":332417,"vw":42.562183},{"c":42.32,"h":42.7362,"l":42.03,"n":3832,"o":42.62,"t":"2026-01-14T05:00:00Z","v":218780,"vw":42.354325},{"c":41.97,"h":42.69,"l":41.97,"n":3512,"o":42.64,"t":"2026-01-15T05:00:00Z","v":227109,"vw":42.423995},{"c":41.77,"h":42.23,"l":41.6207,"n":3775,"o":42.16,"t":"2026-01-16T05:00:00Z","v":288541,"vw":41.931493},{"c":40.65,"h":41.43,"l":40.65,"n":5547,"o":40.77,"t":"2026-01-20T05:00:00Z","v":578877,"vw":41.029881},{"c":41.03,"h":41.53,"l":40.39,"n":4316,"o":40.52,"t":"2026-01-21T05:00:00Z","v":413874,"vw":40.897468},{"c":41.52,"h":41.78,"l":41.49,"n":3229,"o":41.61,"t":"2026-01-22T05:00:00Z","v":208932,"vw":41.644417},{"c":41.73,"h":42.075,"l":41.415,"n":3077,"o":41.56,"t":"2026-01-23T05:00:00Z","v":177281,"vw":41.796539},{"c":41.5,"h":41.828,"l":41.4701,"n":3663,"o":41.55,"t":"2026-01-26T05:00:00Z","v":279025,"vw":41.686482},{"c":40.74,"h":41.075,"l":40.6606,"n":3679,"o":41,"t":"2026-01-27T05:00:00Z","v":262794,"vw":40.807807},{"c":40.42,"h":41.1499,"l":40.405,"n":4531,"o":40.98,"t":"2026-01-28T05:00:00Z","v":436289,"vw":40.688779},{"c":39.86,"h":40.64,"l":39.05,"n":5315,"o":40.59,"t":"2026-01-29T05:00:00Z","v":444321,"vw":39.670394},{"c":39.33,"h":39.86,"l":39.16,"n":3452,"o":39.5,"t":"2026-01-30T05:00:00Z","v":305324,"vw":39.522875},{"c":39.04,"h":39.55,"l":38.99,"n":3693,"o":39.08,"t":"2026-02-02T05:00:00Z","v":383076,"vw":39.316827},{"c":38.18,"h":39.18,"l":37.56,"n":4062,"o":39.09,"t":"2026-02-03T05:00:00Z","v":412638,"vw":38.145291},{"c":36.53,"h":37.62,"l":36.2,"n":4552,"o":37.62,"t":"2026-02-04T05:00:00Z","v":470268,"vw":36.795559},{"c":35.48,"h":36.4402,"l":35.415,"n":4621,"o":36.04,"t":"2026-02-05T05:00:00Z","v":529169,"vw":35.855085},{"c":37.23,"h":37.41,"l":35.92,"n":2785,"o":35.92,"t":"2026-02-06T05:00:00Z","v":288226,"vw":36.897319},{"c":37.61,"h":38.0602,"l":36.945,"n":2331,"o":37.06,"t":"2026-02-09T05:00:00Z","v":213066,"vw":37.789652},{"c":37.18,"h":37.9,"l":37.18,"n":1602,"o":37.54,"t":"2026-02-10T05:00:00Z","v":96859,"vw":37.629275},{"c":36.59,"h":37.39,"l":36.36,"n":2576,"o":37.39,"t":"2026-02-11T05:00:00Z","v":198653,"vw":36.749645},{"c":35.53,"h":36.81,"l":35.49,"n":2633,"o":36.78,"t":"2026-02-12T05:00:00Z","v":174285,"vw":35.937788},{"c":36.02,"h":36.34,"l":35.43,"n":1854,"o":35.5,"t":"2026-02-13T05:00:00Z","v":112761,"vw":35.980296},{"c":35.93,"h":36.235,"l":35.21,"n":2292,"o":35.66,"t":"2026-02-17T05:00:00Z","v":155333,"vw":35.746322},{"c":35.98,"h":36.395,"l":35.7,"n":1491,"o":35.74,"t":"2026-02-18T05:00:00Z","v":108946,"vw":36.112363},{"c":35.78,"h":35.95,"l":35.54,"n":1945,"o":35.66,"t":"2026-02-19T05:00:00Z","v":102664,"vw":35.745634},{"c":36.12,"h":36.46,"l":35.49,"n":2004,"o":35.49,"t":"2026-02-20T05:00:00Z","v":107388,"vw":36.134921},{"c":35.15,"h":35.82,"l":34.99,"n":2431,"o":35.6,"t":"2026-02-23T05:00:00Z","v":130303,"vw":35.311387},{"c":35.29,"h":35.4401,"l":34.54,"n":1536,"o":34.76,"t":"2026-02-24T05:00:00Z","v":115283,"vw":35.161564},{"c":36.5,"h":36.62,"l":35.84,"n":1928,"o":35.85,"t":"2026-02-25T05:00:00Z","v":103964,"vw":36.370794},{"c":36.16,"h":36.48,"l":35.735,"n":1507,"o":36.26,"t":"2026-02-26T05:00:00Z","v":60756,"vw":36.148967},{"c":36.22,"h":36.22,"l":35.69,"n":1600,"o":35.7,"t":"2026-02-27T05:00:00Z","v":95934,"vw":35.899441},{"c":36.36,"h":36.53,"l":35.29,"n":1866,"o":35.29,"t":"2026-03-02T05:00:00Z","v":124840,"vw":36.116123},{"c":35.67,"h":35.86,"l":34.6401,"n":1708,"o":34.99,"t":"2026-03-03T05:00:00Z","v":86481,"vw":35.345401},{"c":36.8,"h":37.09,"l":36.06,"n":1780,"o":36.06,"t":"2026-03-04T05:00:00Z","v":89120,"vw":36.774497},{"c":36.685,"h":37.13,"l":36.17,"n":1380,"o":36.78,"t":"2026-03-05T05:00:00Z","v":57725,"vw":36.62002},{"c":35.95,"h":36.33,"l":35.8381,"n":1639,"o":35.98,"t":"2026-03-06T05:00:00Z","v":63841,"vw":36.050036},{"c":36.39,"h":36.62,"l":35.315,"n":1711,"o":35.46,"t":"2026-03-09T04:00:00Z","v":112667,"vw":35.761958},{"c":35.98,"h":36.44,"l":35.83,"n":1321,"o":36.3,"t":"2026-03-10T04:00:00Z","v":61897,"vw":36.170598},{"c":36.01,"h":36.46,"l":35.77,"n":1496,"o":36.08,"t":"2026-03-11T04:00:00Z","v":57221,"vw":36.112469},{"c":35.44,"h":35.9,"l":35.295,"n":1665,"o":35.72,"t":"2026-03-12T04:00:00Z","v":71299,"vw":35.517799},{"c":34.84,"h":35.86,"l":34.84,"n":1671,"o":35.66,"t":"2026-03-13T04:00:00Z","v":90184,"vw":35.10613},{"c":35.73,"h":36,"l":35.54,"n":1716,"o":35.55,"t":"2026-03-16T04:00:00Z","v":98616,"vw":35.71269},{"c":35.76,"h":36,"l":35.4003,"n":1130,"o":35.57,"t":"2026-03-17T04:00:00Z","v":56241,"vw":35.824145},{"c":35.06,"h":35.825,"l":35.06,"n":1624,"o":35.59,"t":"2026-03-18T04:00:00Z","v":54725,"vw":35.393291},{"c":34.71,"h":35,"l":34.32,"n":1546,"o":34.58,"t":"2026-03-19T04:00:00Z","v":69269,"vw":34.590316},{"c":34.16,"h":34.91,"l":33.83,"n":1694,"o":34.91,"t":"2026-03-20T04:00:00Z","v":62396,"vw":34.211067},{"c":34.4,"h":34.98,"l":34.4,"n":1775,"o":34.55,"t":"2026-03-23T04:00:00Z","v":94809,"vw":34.752089},{"c":33.92,"h":34.2,"l":33.85,"n":1440,"o":34.06,"t":"2026-03-24T04:00:00Z","v":83473,"vw":34.021235},{"c":34.09,"h":34.49,"l":34.04,"n":1234,"o":34.3,"t":"2026-03-25T04:00:00Z","v":57895,"vw":34.276682},{"c":33.155,"h":33.939,"l":33.14,"n":1652,"o":33.7,"t":"2026-03-26T04:00:00Z","v":64324,"vw":33.571618},{"c":32.2,"h":32.9,"l":32.14,"n":1809,"o":32.84,"t":"2026-03-27T04:00:00Z","v":133698,"vw":32.459374},{"c":31.88,"h":32.55,"l":31.88,"n":1524,"o":32.47,"t":"2026-03-30T04:00:00Z","v":124779,"vw":32.133477},{"c":33.23,"h":33.51,"l":32.34,"n":1379,"o":32.34,"t":"2026-03-31T04:00:00Z","v":94388,"vw":32.892092},{"c":33.79,"h":34.0332,"l":33.6497,"n":1278,"o":33.72,"t":"2026-04-01T04:00:00Z","v":54973,"vw":33.825282},{"c":33.82,"h":33.82,"l":33,"n":1164,"o":33.26,"t":"2026-04-02T04:00:00Z","v":63298,"vw":33.474605},{"c":33.86,"h":34,"l":33.65,"n":1632,"o":33.82,"t":"2026-04-06T04:00:00Z","v":103477,"vw":33.891917},{"c":33.85,"h":33.85,"l":33.05,"n":1283,"o":33.6,"t":"2026-04-07T04:00:00Z","v":97079,"vw":33.462118},{"c":34.83,"h":35.3198,"l":34.7,"n":1398,"o":35.2,"t":"2026-04-08T04:00:00Z","v":63271,"vw":34.883832},{"c":35.46,"h":35.49,"l":34.83,"n":1079,"o":34.98,"t":"2026-04-09T04:00:00Z","v":57500,"vw":35.219707},{"c":35.7501,"h":35.96,"l":35.5,"n":1129,"o":35.5,"t":"2026-04-10T04:00:00Z","v":67788,"vw":35.785677},{"c":36.1,"h":36.16,"l":35.48,"n":1432,"o":35.67,"t":"2026-04-13T04:00:00Z","v":66240,"vw":35.901472},{"c":36.79,"h":36.85,"l":36.02,"n":1481,"o":36.02,"t":"2026-04-14T04:00:00Z","v":69454,"vw":36.559011},{"c":37.82,"h":37.84,"l":36.86,"n":1676,"o":37.13,"t":"2026-04-15T04:00:00Z","v":58460,"vw":37.557915},{"c":37.85,"h":37.96,"l":37.48,"n":2327,"o":37.84,"t":"2026-04-16T04:00:00Z","v":62034,"vw":37.790089},{"c":38.34,"h":38.5,"l":37.95,"n":2277,"o":37.95,"t":"2026-04-17T04:00:00Z","v":77205,"vw":38.321049},{"c":37.89,"h":38.2,"l":37.63,"n":2466,"o":38,"t":"2026-04-20T04:00:00Z","v":107535,"vw":37.940708},{"c":37.33,"h":37.85,"l":37.33,"n":1880,"o":37.66,"t":"2026-04-21T04:00:00Z","v":75278,"vw":37.637026},{"c":38.15,"h":38.21,"l":37.5422,"n":1532,"o":37.58,"t":"2026-04-22T04:00:00Z","v":78440,"vw":37.971436},{"c":37.75,"h":38.18,"l":37.4,"n":2431,"o":37.96,"t":"2026-04-23T04:00:00Z","v":84035,"vw":37.895293},{"c":38.36,"h":38.48,"l":37.72,"n":1593,"o":37.89,"t":"2026-04-24T04:00:00Z","v":77453,"vw":38.219046},{"c":38.54,"h":38.64,"l":38.1,"n":1980,"o":38.1,"t":"2026-04-27T04:00:00Z","v":96960,"vw":38.387778},{"c":37.98,"h":38.06,"l":37.6462,"n":1661,"o":37.92,"t":"2026-04-28T04:00:00Z","v":74238,"vw":37.893002},{"c":38,"h":38.013,"l":37.5101,"n":1854,"o":37.85,"t":"2026-04-29T04:00:00Z","v":93721,"vw":37.860456},{"c":37.86,"h":38.23,"l":37.035,"n":2178,"o":38.23,"t":"2026-04-30T04:00:00Z","v":72860,"vw":37.502863},{"c":38.19,"h":38.48,"l":37.95,"n":1605,"o":37.95,"t":"2026-05-01T04:00:00Z","v":51069,"vw":38.27423},{"c":38.09,"h":38.269,"l":37.745,"n":2125,"o":38,"t":"2026-05-04T04:00:00Z","v":86221,"vw":38.038733},{"c":37.93,"h":38.165,"l":37.86,"n":1405,"o":38.01,"t":"2026-05-05T04:00:00Z","v":76873,"vw":37.982109},{"c":38.61,"h":38.62,"l":37.91,"n":1560,"o":37.91,"t":"2026-05-06T04:00:00Z","v":67419,"vw":38.410497},{"c":38.85,"h":39.15,"l":38.685,"n":1362,"o":38.7,"t":"2026-05-07T04:00:00Z","v":58436,"vw":38.912043},{"c":39.28,"h":39.34,"l":38.91,"n":1570,"o":39.03,"t":"2026-05-08T04:00:00Z","v":84739,"vw":39.239451},{"c":39.11,"h":39.39,"l":38.78,"n":2215,"o":39.03,"t":"2026-05-11T04:00:00Z","v":109027,"vw":39.178425},{"c":38.78,"h":38.945,"l":38.38,"n":1587,"o":38.85,"t":"2026-05-12T04:00:00Z","v":68904,"vw":38.711032},{"c":39.42,"h":39.61,"l":38.635,"n":1720,"o":38.85,"t":"2026-05-13T04:00:00Z","v":62898,"vw":39.197561},{"c":39.97,"h":40.13,"l":39.5,"n":1545,"o":39.5,"t":"2026-05-14T04:00:00Z","v":52837,"vw":39.95035},{"c":39.38,"h":39.82,"l":39.18,"n":1649,"o":39.48,"t":"2026-05-15T04:00:00Z","v":53592,"vw":39.488383},{"c":39.32,"h":39.609,"l":38.955,"n":2125,"o":39.6,"t":"2026-05-18T04:00:00Z","v":86429,"vw":39.248133},{"c":38.47,"h":38.83,"l":38.2495,"n":1755,"o":38.76,"t":"2026-05-19T04:00:00Z","v":82605,"vw":38.503438},{"c":38.85,"h":38.93,"l":38.3799,"n":1635,"o":38.46,"t":"2026-05-20T04:00:00Z","v":73309,"vw":38.71875},{"c":38.83,"h":39.02,"l":38.46,"n":1636,"o":38.7,"t":"2026-05-21T04:00:00Z","v":48050,"vw":38.701267},{"c":38.62,"h":39.07,"l":38.6,"n":1893,"o":39.07,"t":"2026-05-22T04:00:00Z","v":69804,"vw":38.79442},{"c":38.71,"h":38.97,"l":38.55,"n":2036,"o":38.8,"t":"2026-05-26T04:00:00Z","v":78042,"vw":38.725086},{"c":38.7,"h":38.7,"l":38.4,"n":1351,"o":38.5,"t":"2026-05-27T04:00:00Z","v":66050,"vw":38.530982},{"c":39.03,"h":39.03,"l":38.5,"n":1805,"o":38.7,"t":"2026-05-28T04:00:00Z","v":58389,"vw":38.802853},{"c":39.05,"h":39.2,"l":38.8,"n":1888,"o":38.84,"t":"2026-05-29T04:00:00Z","v":64885,"vw":39.015431},{"c":39.06,"h":39.22,"l":38.94,"n":2378,"o":39.2,"t":"2026-06-01T04:00:00Z","v":105554,"vw":39.07958},{"c":38.69,"h":38.945,"l":38.44,"n":1577,"o":38.74,"t":"2026-06-02T04:00:00Z","v":60445,"vw":38.772104},{"c":38.1,"h":38.69,"l":37.95,"n":2282,"o":38.69,"t":"2026-06-03T04:00:00Z","v":68444,"vw":38.219864},{"c":37.86,"h":37.89,"l":37.41,"n":1854,"o":37.5,"t":"2026-06-04T04:00:00Z","v":90872,"vw":37.688238},{"c":36.24,"h":37.79,"l":36.13,"n":2781,"o":37.79,"t":"2026-06-05T04:00:00Z","v":80700,"vw":36.911011},{"c":36.27,"h":36.7,"l":36.255,"n":1772,"o":36.45,"t":"2026-06-08T04:00:00Z","v":86706,"vw":36.467038},{"c":35.47,"h":36.3399,"l":34.6601,"n":2042,"o":36.27,"t":"2026-06-09T04:00:00Z","v":94014,"vw":35.392621},{"c":34.53,"h":35.23,"l":34.53,"n":2012,"o":34.99,"t":"2026-06-10T04:00:00Z","v":57462,"vw":34.960508},{"c":34.92,"h":35.07,"l":34.09,"n":1745,"o":34.73,"t":"2026-06-11T04:00:00Z","v":70776,"vw":34.530026},{"c":34.84,"h":35.23,"l":34.48,"n":1480,"o":35.23,"t":"2026-06-12T04:00:00Z","v":46222,"vw":34.810464},{"c":35.91,"h":36.1099,"l":35.37,"n":1694,"o":35.37,"t":"2026-06-15T04:00:00Z","v":90604,"vw":35.84304},{"c":35.4899,"h":35.65,"l":35.41,"n":1186,"o":35.54,"t":"2026-06-16T04:00:00Z","v":68230,"vw":35.521799},{"c":34.65,"h":35.44,"l":34.5,"n":1831,"o":35.38,"t":"2026-06-17T04:00:00Z","v":98411,"vw":34.990663},{"c":35.27,"h":35.35,"l":34.66,"n":1351,"o":35.02,"t":"2026-06-18T04:00:00Z","v":65990,"vw":35.020666},{"c":34.27,"h":35.19,"l":34.27,"n":1945,"o":35.19,"t":"2026-06-22T04:00:00Z","v":107141,"vw":34.561738},{"c":33.39,"h":33.98,"l":33.3342,"n":1981,"o":33.415,"t":"2026-06-23T04:00:00Z","v":154740,"vw":33.576402},{"c":33.2,"h":33.88,"l":33.13,"n":1938,"o":33.625,"t":"2026-06-24T04:00:00Z","v":148218,"vw":33.602287},{"c":32.39,"h":33.3,"l":32.25,"n":2227,"o":33.3,"t":"2026-06-25T04:00:00Z","v":226777,"vw":32.471393},{"c":32.56,"h":32.82,"l":32.01,"n":1228,"o":32.1,"t":"2026-06-26T04:00:00Z","v":80811,"vw":32.415539},{"c":33.34,"h":33.465,"l":32.92,"n":1477,"o":32.92,"t":"2026-06-29T04:00:00Z","v":108647,"vw":33.270732},{"c":33.76,"h":33.8,"l":33.04,"n":1096,"o":33.04,"t":"2026-06-30T04:00:00Z","v":77591,"vw":33.505066},{"c":34,"h":34.37,"l":33.725,"n":1256,"o":33.88,"t":"2026-07-01T04:00:00Z","v":37330,"vw":34.112105},{"c":33.75,"h":34.18,"l":33.6,"n":1322,"o":34.04,"t":"2026-07-02T04:00:00Z","v":53488,"vw":33.89193},{"c":34.61,"h":34.65,"l":33.95,"n":1301,"o":33.95,"t":"2026-07-06T04:00:00Z","v":63513,"vw":34.36399},{"c":34.24,"h":34.4,"l":34.02,"n":1094,"o":34.17,"t":"2026-07-07T04:00:00Z","v":55143,"vw":34.21235},{"c":34.19,"h":34.24,"l":33.865,"n":1006,"o":33.95,"t":"2026-07-08T04:00:00Z","v":28459,"vw":34.072091},{"c":34.66,"h":34.7152,"l":33.7522,"n":1172,"o":33.91,"t":"2026-07-09T04:00:00Z","v":62849,"vw":34.211433},{"c":35.06,"h":35.1098,"l":34.68,"n":1046,"o":34.77,"t":"2026-07-10T04:00:00Z","v":43871,"vw":34.960663},{"c":34.69,"h":35.0468,"l":34.58,"n":1294,"o":34.79,"t":"2026-07-13T04:00:00Z","v":86129,"vw":34.80258},{"c":34.58,"h":34.7,"l":34.25,"n":1012,"o":34.36,"t":"2026-07-14T04:00:00Z","v":165977,"vw":34.629512},{"c":35.24,"h":35.2941,"l":34.75,"n":1257,"o":34.75,"t":"2026-07-15T04:00:00Z","v":44692,"vw":35.086852},{"c":34.78,"h":35.2355,"l":34.505,"n":1092,"o":35.04,"t":"2026-07-16T04:00:00Z","v":41397,"vw":34.931392},{"c":34.04,"h":34.35,"l":33.69,"n":1046,"o":34,"t":"2026-07-17T04:00:00Z","v":40798,"vw":34.10025},{"c":34.28,"h":34.57,"l":34.21,"n":1386,"o":34.33,"t":"2026-07-20T04:00:00Z","v":214454,"vw":34.366082},{"c":34.1,"h":34.21,"l":33.93,"n":906,"o":34.03,"t":"2026-07-21T04:00:00Z","v":49295,"vw":34.106396},{"c":34.03,"h":34.2,"l":33.84,"n":1056,"o":33.95,"t":"2026-07-22T04:00:00Z","v":27363,"vw":34.032027},{"c":32.63,"h":33.16,"l":32.46,"n":1641,"o":33.16,"t":"2026-07-23T04:00:00Z","v":67243,"vw":32.744302},{"c":32.52,"h":32.9399,"l":32.52,"n":1026,"o":32.8,"t":"2026-07-24T04:00:00Z","v":39317,"vw":32.722268},{"c":32.43,"h":33.48,"l":32.34,"n":1171,"o":33.48,"t":"2026-07-27T04:00:00Z","v":78770,"vw":32.517718},{"c":32.23,"h":32.43,"l":31.945,"n":968,"o":32.06,"t":"2026-07-28T04:00:00Z","v":53965,"vw":32.251196},{"c":31.75,"h":32.55,"l":31.65,"n":1237,"o":32.27,"t":"2026-07-29T04:00:00Z","v":38645,"vw":31.997763},{"c":32.72,"h":32.885,"l":32.16,"n":1050,"o":32.16,"t":"2026-07-30T04:00:00Z","v":28358,"vw":32.591419},{"c":33.63,"h":33.66,"l":32.85,"n":1062,"o":32.99,"t":"2026-07-31T04:00:00Z","v":76006,"vw":33.285072},{"c":34.74,"h":34.8,"l":33.92,"n":1279,"o":33.92,"t":"2026-08-03T04:00:00Z","v":88503,"vw":34.647369},{"c":35.16,"h":35.3,"l":34.3814,"n":959,"o":34.48,"t":"2026-08-04T04:00:00Z","v":75273,"vw":34.991535},{"c":34.8501,"h":35.4,"l":34.7,"n":1418,"o":35.4,"t":"2026-08-05T04:00:00Z","v":153246,"vw":35.174973},{"c":35.04,"h":35.11,"l":34.83,"n":887,"o":34.88,"t":"2026-08-06T04:00:00Z","v":37888,"vw":35.001158},{"c":35.26,"h":35.36,"l":35.045,"n":1020,"o":35.05,"t":"2026-08-07T04:00:00Z","v":31811,"vw":35.180033},{"c":35.14,"h":35.39,"l":34.99,"n":1271,"o":35.07,"t":"2026-08-10T04:00:00Z","v":85505,"vw":35.144403},{"c":34.5,"h":35,"l":34.4026,"n":1218,"o":35,"t":"2026-08-11T04:00:00Z","v":69771,"vw":34.54792},{"c":34.19,"h":34.72,"l":34.185,"n":1320,"o":34.66,"t":"2026-08-12T04:00:00Z","v":66351,"vw":34.323764},{"c":34.52,"h":34.68,"l":34.24,"n":1030,"o":34.24,"t":"2026-08-13T04:00:00Z","v":57146,"vw":34.449128},{"c":34.42,"h":34.63,"l":34.315,"n":1043,"o":34.54,"t":"2026-08-14T04:00:00Z","v":57444,"vw":34.528775},{"c":33.98,"h":34.45,"l":33.8601,"n":1686,"o":34.45,"t":"2026-08-17T04:00:00Z","v":183715,"vw":34.051362},{"c":33.21,"h":33.41,"l":33.1342,"n":1086,"o":33.41,"t":"2026-08-18T04:00:00Z","v":35312,"vw":33.293767},{"c":33.3,"h":33.54,"l":33.02,"n":1132,"o":33.15,"t":"2026-08-19T04:00:00Z","v":57572,"vw":33.319773},{"c":32.92,"h":33.3154,"l":32.92,"n":1200,"o":33.25,"t":"2026-08-20T04:00:00Z","v":43385,"vw":33.11236},{"c":33.13,"h":33.285,"l":33.02,"n":1022,"o":33.14,"t":"2026-08-21T04:00:00Z","v":34704,"vw":33.122421},{"c":33.05,"h":33.23,"l":32.941,"n":1150,"o":33.1,"t":"2026-08-24T04:00:00Z","v":74564,"vw":33.097782},{"c":33.04,"h":33.11,"l":32.92,"n":828,"o":32.96,"t":"2026-08-25T04:00:00Z","v":38693,"vw":32.997275},{"c":33.05,"h":33.11,"l":32.86,"n":1037,"o":33.1,"t":"2026-08-26T04:00:00Z","v":49746,"vw":32.974677},{"c":33.57,"h":33.6662,"l":33.11,"n":1000,"o":33.34,"t":"2026-08-27T04:00:00Z","v":38796,"vw":33.512764},{"c":33.77,"h":34.18,"l":33.65,"n":909,"o":33.75,"t":"2026-08-28T04:00:00Z","v":55354,"vw":33.894295},{"c":33.68,"h":33.69,"l":33.5,"n":1053,"o":33.55,"t":"2026-08-31T04:00:00Z","v":61876,"vw":33.573729},{"c":33.2,"h":33.37,"l":32.7761,"n":814,"o":32.95,"t":"2026-09-01T04:00:00Z","v":29426,"vw":33.164318},{"c":33.32,"h":33.5,"l":33.14,"n":885,"o":33.18,"t":"2026-09-02T04:00:00Z","v":40805,"vw":33.365671},{"c":33.88,"h":34.13,"l":33.49,"n":1094,"o":33.49,"t":"2026-09-03T04:00:00Z","v":228086,"vw":33.999756},{"c":33.65,"h":33.88,"l":33.505,"n":927,"o":33.87,"t":"2026-09-04T04:00:00Z","v":18048,"vw":33.64044},{"c":33.62,"h":33.6749,"l":33.445,"n":1036,"o":33.5,"t":"2026-09-08T04:00:00Z","v":35744,"vw":33.577386},{"c":33.33,"h":33.37,"l":33.155,"n":821,"o":33.34,"t":"2026-09-09T04:00:00Z","v":22834,"vw":33.303704},{"c":33.16,"h":33.3,"l":33.02,"n":916,"o":33.08,"t":"2026-09-10T04:00:00Z","v":52689,"vw":33.162466},{"c":33.51,"h":33.78,"l":33.51,"n":810,"o":33.51,"t":"2026-09-11T04:00:00Z","v":29232,"vw":33.655115},{"c":33.49,"h":33.64,"l":33.13,"n":951,"o":33.18,"t":"2026-09-14T04:00:00Z","v":37323,"vw":33.411368},{"c":33,"h":33.32,"l":32.9,"n":729,"o":33.09,"t":"2026-09-15T04:00:00Z","v":28657,"vw":33.04444},{"c":32.9,"h":33.3126,"l":32.75,"n":903,"o":33.05,"t":"2026-09-16T04:00:00Z","v":42503,"vw":33.134203},{"c":33.6,"h":33.685,"l":33.325,"n":706,"o":33.61,"t":"2026-09-17T04:00:00Z","v":26680,"vw":33.521203},{"c":33.77,"h":33.85,"l":33.53,"n":869,"o":33.79,"t":"2026-09-18T04:00:00Z","v":39049,"vw":33.643852},{"c":34.88,"h":34.925,"l":33.98,"n":1225,"o":33.98,"t":"2026-09-21T04:00:00Z","v":78493,"vw":34.457438},{"c":34.64,"h":34.8112,"l":34.57,"n":935,"o":34.6,"t":"2026-09-22T04:00:00Z","v":37242,"vw":34.659648},{"c":34.13,"h":34.59,"l":34.115,"n":995,"o":34.57,"t":"2026-09-23T04:00:00Z","v":33088,"vw":34.309877},{"c":34.21,"h":34.32,"l":33.87,"n":798,"o":33.87,"t":"2026-09-24T04:00:00Z","v":23882,"vw":34.086179},{"c":34.53,"h":34.55,"l":34.21,"n":927,"o":34.4,"t":"2026-09-25T04:00:00Z","v":87609,"vw":34.374137},{"c":34.06,"h":34.35,"l":33.96,"n":1181,"o":34.3,"t":"2026-09-28T04:00:00Z","v":84586,"vw":34.124778},{"c":33.61,"h":33.89,"l":33.61,"n":939,"o":33.89,"t":"2026-09-29T04:00:00Z","v":84023,"vw":33.729696},{"c":33.7,"h":34.11,"l":33.7,"n":927,"o":33.86,"t":"2026-09-30T04:00:00Z","v":35795,"vw":33.946395},{"c":33.65,"h":34,"l":33.55,"n":924,"o":33.92,"t":"2026-10-01T04:00:00Z","v":42942,"vw":33.750551},{"c":34.27,"h":34.5,"l":34.11,"n":1074,"o":34.11,"t":"2026-10-02T04:00:00Z","v":162866,"vw":34.242716},{"c":34.78,"h":34.87,"l":34.36,"n":1038,"o":34.4,"t":"2026-10-05T04:00:00Z","v":70799,"vw":34.699213},{"c":34.8,"h":35,"l":34.65,"n":970,"o":34.76,"t":"2026-10-06T04:00:00Z","v":69333,"vw":34.864972},{"c":34.75,"h":34.8,"l":34.51,"n":1026,"o":34.71,"t":"2026-10-07T04:00:00Z","v":42145,"vw":34.674283},{"c":34.23,"h":34.74,"l":34.1152,"n":1043,"o":34.7,"t":"2026-10-08T04:00:00Z","v":46841,"vw":34.451715},{"c":34.44,"h":34.5299,"l":34.3283,"n":839,"o":34.47,"t":"2026-10-09T04:00:00Z","v":35197,"vw":34.449805},{"c":34.465,"h":34.64,"l":34.42,"n":905,"o":34.47,"t":"2026-10-12T04:00:00Z","v":58489,"vw":34.479332},{"c":34.43,"h":34.57,"l":34.21,"n":697,"o":34.25,"t":"2026-10-13T04:00:00Z","v":80090,"vw":34.469138},{"c":33.79,"h":34.34,"l":33.58,"n":1809,"o":34.23,"t":"2026-10-14T04:00:00Z","v":169405,"vw":33.985991},{"c":33.54,"h":33.67,"l":33.175,"n":1104,"o":33.24,"t":"2026-10-15T04:00:00Z","v":70681,"vw":33.436721},{"c":32.78,"h":33.59,"l":32.61,"n":1267,"o":33.59,"t":"2026-10-16T04:00:00Z","v":37277,"vw":33.045859},{"c":33.325,"h":33.5399,"l":33.1,"n":901,"o":33.2,"t":"2026-10-19T04:00:00Z","v":81135,"vw":33.24577},{"c":33.04,"h":33.22,"l":32.68,"n":830,"o":33.01,"t":"2026-10-20T04:00:00Z","v":63818,"vw":32.98986},{"c":33.33,"h":33.49,"l":33.0029,"n":829,"o":33.2,"t":"2026-10-21T04:00:00Z","v":41164,"vw":33.329012},{"c":32.26,"h":32.85,"l":32.08,"n":1283,"o":32.85,"t":"2026-10-22T04:00:00Z","v":57077,"vw":32.308229}],"volatilityBars":[{"c":34,"h":34,"l":34,"n":4,"o":34,"t":"2026-09-21T11:00:00Z","v":3880,"vw":34},{"c":33.9955,"h":33.9955,"l":33.9955,"n":1,"o":33.9955,"t":"2026-09-21T12:30:00Z","v":192,"vw":33.9955},{"c":34.0717,"h":34.0717,"l":34.0717,"n":1,"o":34.0717,"t":"2026-09-21T13:00:00Z","v":100,"vw":34.0717},{"c":33.98,"h":33.98,"l":33.98,"n":5,"o":33.98,"t":"2026-09-21T13:15:00Z","v":303,"vw":33.98},{"c":34.21,"h":34.22,"l":33.98,"n":113,"o":33.98,"t":"2026-09-21T13:30:00Z","v":10190,"vw":34.067616},{"c":34.3491,"h":34.3491,"l":34.2,"n":33,"o":34.26,"t":"2026-09-21T13:45:00Z","v":6225,"vw":34.254277},{"c":34.37,"h":34.37,"l":34.3201,"n":39,"o":34.3287,"t":"2026-09-21T14:00:00Z","v":4110,"vw":34.340347},{"c":34.4028,"h":34.4028,"l":34.4,"n":7,"o":34.4,"t":"2026-09-21T14:15:00Z","v":444,"vw":34.400933},{"c":34.42,"h":34.45,"l":34.42,"n":32,"o":34.45,"t":"2026-09-21T14:30:00Z","v":8598,"vw":34.440634},{"c":34.42,"h":34.44,"l":34.39,"n":15,"o":34.39,"t":"2026-09-21T14:45:00Z","v":1513,"vw":34.400848},{"c":34.42,"h":34.42,"l":34.42,"n":2,"o":34.42,"t":"2026-09-21T15:00:00Z","v":101,"vw":34.42},{"c":34.43,"h":34.4698,"l":34.422,"n":12,"o":34.4698,"t":"2026-09-21T15:15:00Z","v":1301,"vw":34.450893},{"c":34.4779,"h":34.4779,"l":34.4401,"n":46,"o":34.4401,"t":"2026-09-21T15:30:00Z","v":1792,"vw":34.463905},{"c":34.48,"h":34.51,"l":34.48,"n":22,"o":34.51,"t":"2026-09-21T15:45:00Z","v":1379,"vw":34.490248},{"c":34.56,"h":34.56,"l":34.5,"n":29,"o":34.5,"t":"2026-09-21T16:00:00Z","v":11098,"vw":34.501715},{"c":34.63,"h":34.63,"l":34.585,"n":15,"o":34.585,"t":"2026-09-21T16:15:00Z","v":1907,"vw":34.603882},{"c":34.6599,"h":34.678,"l":34.65,"n":12,"o":34.66,"t":"2026-09-21T16:30:00Z","v":1389,"vw":34.662574},{"c":34.6401,"h":34.6401,"l":34.64,"n":2,"o":34.64,"t":"2026-09-21T16:45:00Z","v":970,"vw":34.64005},{"c":34.68,"h":34.68,"l":34.6601,"n":19,"o":34.6601,"t":"2026-09-21T17:00:00Z","v":718,"vw":34.673905},{"c":34.6925,"h":34.6925,"l":34.68,"n":18,"o":34.68,"t":"2026-09-21T17:15:00Z","v":714,"vw":34.684634},{"c":34.755,"h":34.755,"l":34.755,"n":4,"o":34.755,"t":"2026-09-21T17:45:00Z","v":155,"vw":34.755},{"c":34.75,"h":34.75,"l":34.75,"n":6,"o":34.75,"t":"2026-09-21T18:00:00Z","v":569,"vw":34.75},{"c":34.77,"h":34.77,"l":34.77,"n":1,"o":34.77,"t":"2026-09-21T18:15:00Z","v":300,"vw":34.77},{"c":34.79,"h":34.7904,"l":34.79,"n":6,"o":34.7904,"t":"2026-09-21T18:30:00Z","v":1252,"vw":34.790067},{"c":34.81,"h":34.815,"l":34.7901,"n":13,"o":34.7901,"t":"2026-09-21T18:45:00Z","v":1279,"vw":34.799881},{"c":34.845,"h":34.845,"l":34.81,"n":27,"o":34.81,"t":"2026-09-21T19:00:00Z","v":2292,"vw":34.813655},{"c":34.8797,"h":34.8797,"l":34.8501,"n":8,"o":34.86,"t":"2026-09-21T19:15:00Z","v":1501,"vw":34.868659},{"c":34.89,"h":34.925,"l":34.88,"n":12,"o":34.88,"t":"2026-09-21T19:30:00Z","v":1225,"vw":34.903743},{"c":34.81,"h":34.875,"l":34.81,"n":35,"o":34.875,"t":"2026-09-21T19:45:00Z","v":3469,"vw":34.834674},{"c":34.88,"h":34.88,"l":34.88,"n":7,"o":34.88,"t":"2026-09-21T20:00:00Z","v":377,"vw":34.88},{"c":34.9749,"h":34.9749,"l":34.9749,"n":1,"o":34.9749,"t":"2026-09-21T20:15:00Z","v":100,"vw":34.9749},{"c":34.73,"h":34.82,"l":34.4744,"n":29,"o":34.82,"t":"2026-09-21T21:45:00Z","v":1149,"vw":34.673666},{"c":34.8521,"h":34.8521,"l":34.8521,"n":1,"o":34.8521,"t":"2026-09-21T22:00:00Z","v":200,"vw":34.8521},{"c":34.8697,"h":34.8697,"l":34.8697,"n":1,"o":34.8697,"t":"2026-09-21T22:45:00Z","v":573,"vw":34.8697},{"c":34.71,"h":34.71,"l":34.71,"n":1,"o":34.71,"t":"2026-09-21T23:15:00Z","v":1338,"vw":34.71},{"c":34.73,"h":34.8112,"l":34.6,"n":66,"o":34.6,"t":"2026-09-22T13:30:00Z","v":3422,"vw":34.740868},{"c":34.61,"h":34.71,"l":34.61,"n":39,"o":34.71,"t":"2026-09-22T13:45:00Z","v":3124,"vw":34.676272},{"c":34.702,"h":34.71,"l":34.6342,"n":23,"o":34.6342,"t":"2026-09-22T14:00:00Z","v":1091,"vw":34.669927},{"c":34.7499,"h":34.77,"l":34.7499,"n":3,"o":34.77,"t":"2026-09-22T14:15:00Z","v":516,"vw":34.759657},{"c":34.655,"h":34.77,"l":34.655,"n":15,"o":34.77,"t":"2026-09-22T14:30:00Z","v":1089,"vw":34.735404},{"c":34.71,"h":34.71,"l":34.71,"n":5,"o":34.71,"t":"2026-09-22T14:45:00Z","v":269,"vw":34.71},{"c":34.685,"h":34.685,"l":34.685,"n":4,"o":34.685,"t":"2026-09-22T15:00:00Z","v":290,"vw":34.685},{"c":34.705,"h":34.705,"l":34.705,"n":3,"o":34.705,"t":"2026-09-22T15:15:00Z","v":102,"vw":34.705},{"c":34.62,"h":34.62,"l":34.62,"n":7,"o":34.62,"t":"2026-09-22T15:30:00Z","v":1044,"vw":34.62},{"c":34.61,"h":34.6396,"l":34.61,"n":8,"o":34.6396,"t":"2026-09-22T16:00:00Z","v":684,"vw":34.617973},{"c":34.58,"h":34.5809,"l":34.58,"n":12,"o":34.58,"t":"2026-09-22T16:30:00Z","v":1241,"vw":34.580089},{"c":34.605,"h":34.605,"l":34.605,"n":2,"o":34.605,"t":"2026-09-22T16:45:00Z","v":289,"vw":34.605},{"c":34.6201,"h":34.6201,"l":34.6201,"n":5,"o":34.6201,"t":"2026-09-22T17:00:00Z","v":297,"vw":34.6201},{"c":34.6201,"h":34.635,"l":34.61,"n":19,"o":34.63,"t":"2026-09-22T17:15:00Z","v":1910,"vw":34.622355},{"c":34.59,"h":34.6,"l":34.59,"n":3,"o":34.6,"t":"2026-09-22T17:30:00Z","v":601,"vw":34.598333},{"c":34.58,"h":34.59,"l":34.58,"n":5,"o":34.59,"t":"2026-09-22T17:45:00Z","v":278,"vw":34.583731},{"c":34.605,"h":34.605,"l":34.602,"n":7,"o":34.602,"t":"2026-09-22T18:00:00Z","v":207,"vw":34.6035},{"c":34.6699,"h":34.6699,"l":34.665,"n":4,"o":34.665,"t":"2026-09-22T18:15:00Z","v":244,"vw":34.667462},{"c":34.65,"h":34.65,"l":34.645,"n":4,"o":34.645,"t":"2026-09-22T18:30:00Z","v":343,"vw":34.646656},{"c":34.635,"h":34.635,"l":34.635,"n":8,"o":34.635,"t":"2026-09-22T19:00:00Z","v":1353,"vw":34.635},{"c":34.672,"h":34.685,"l":34.672,"n":2,"o":34.685,"t":"2026-09-22T19:30:00Z","v":235,"vw":34.677532},{"c":34.6,"h":34.642,"l":34.57,"n":40,"o":34.642,"t":"2026-09-22T19:45:00Z","v":2078,"vw":34.59918},{"c":34.1751,"h":34.64,"l":34.1751,"n":9,"o":34.64,"t":"2026-09-22T20:00:00Z","v":1899,"vw":34.567016},{"c":34.6271,"h":34.6271,"l":34.6271,"n":1,"o":34.6271,"t":"2026-09-22T20:15:00Z","v":145,"vw":34.6271},{"c":34.52,"h":34.52,"l":34.52,"n":4,"o":34.52,"t":"2026-09-22T20:30:00Z","v":1343,"vw":34.52},{"c":34.47,"h":34.47,"l":34.47,"n":2,"o":34.47,"t":"2026-09-22T20:45:00Z","v":4741,"vw":34.47},{"c":34.48,"h":34.48,"l":34.48,"n":3,"o":34.48,"t":"2026-09-22T21:00:00Z","v":3202,"vw":34.48},{"c":34.58,"h":34.58,"l":34.58,"n":1,"o":34.58,"t":"2026-09-23T08:00:00Z","v":100,"vw":34.58},{"c":33.5531,"h":33.5531,"l":33.5531,"n":1,"o":33.5531,"t":"2026-09-23T09:45:00Z","v":100,"vw":33.5531},{"c":34.49,"h":34.59,"l":34.49,"n":89,"o":34.57,"t":"2026-09-23T13:30:00Z","v":6762,"vw":34.551956},{"c":34.5,"h":34.501,"l":34.485,"n":20,"o":34.501,"t":"2026-09-23T13:45:00Z","v":1543,"vw":34.498202},{"c":34.315,"h":34.315,"l":34.315,"n":6,"o":34.315,"t":"2026-09-23T14:00:00Z","v":248,"vw":34.315},{"c":34.16,"h":34.16,"l":34.14,"n":15,"o":34.155,"t":"2026-09-23T14:15:00Z","v":1516,"vw":34.152348},{"c":34.165,"h":34.22,"l":34.165,"n":21,"o":34.1799,"t":"2026-09-23T14:30:00Z","v":785,"vw":34.185503},{"c":34.29,"h":34.33,"l":34.26,"n":20,"o":34.26,"t":"2026-09-23T14:45:00Z","v":3420,"vw":34.315267},{"c":34.27,"h":34.3,"l":34.27,"n":14,"o":34.3,"t":"2026-09-23T15:15:00Z","v":969,"vw":34.285375},{"c":34.255,"h":34.255,"l":34.255,"n":2,"o":34.255,"t":"2026-09-23T15:30:00Z","v":141,"vw":34.255},{"c":34.25,"h":34.25,"l":34.25,"n":4,"o":34.25,"t":"2026-09-23T15:45:00Z","v":187,"vw":34.25},{"c":34.199,"h":34.2,"l":34.1901,"n":9,"o":34.1901,"t":"2026-09-23T16:15:00Z","v":1925,"vw":34.198924},{"c":34.2,"h":34.2,"l":34.2,"n":2,"o":34.2,"t":"2026-09-23T16:30:00Z","v":251,"vw":34.2},{"c":34.13,"h":34.17,"l":34.13,"n":9,"o":34.17,"t":"2026-09-23T17:00:00Z","v":1315,"vw":34.151538},{"c":34.115,"h":34.115,"l":34.115,"n":1,"o":34.115,"t":"2026-09-23T17:15:00Z","v":100,"vw":34.115},{"c":34.22,"h":34.22,"l":34.21,"n":4,"o":34.21,"t":"2026-09-23T17:45:00Z","v":775,"vw":34.216763},{"c":34.205,"h":34.225,"l":34.1904,"n":6,"o":34.225,"t":"2026-09-23T18:00:00Z","v":380,"vw":34.209334},{"c":34.225,"h":34.225,"l":34.225,"n":3,"o":34.225,"t":"2026-09-23T19:00:00Z","v":741,"vw":34.225},{"c":34.17,"h":34.21,"l":34.17,"n":10,"o":34.21,"t":"2026-09-23T19:30:00Z","v":652,"vw":34.202218},{"c":34.15,"h":34.2,"l":34.15,"n":15,"o":34.17,"t":"2026-09-23T19:45:00Z","v":4378,"vw":34.15535},{"c":34.13,"h":34.13,"l":34.13,"n":6,"o":34.13,"t":"2026-09-23T20:00:00Z","v":485,"vw":34.13},{"c":34.25,"h":34.25,"l":34.25,"n":1,"o":34.25,"t":"2026-09-23T21:15:00Z","v":184,"vw":34.25},{"c":34.23,"h":34.23,"l":34.23,"n":1,"o":34.23,"t":"2026-09-23T22:00:00Z","v":397,"vw":34.23},{"c":33.558,"h":33.558,"l":33.558,"n":1,"o":33.558,"t":"2026-09-24T13:00:00Z","v":666,"vw":33.558},{"c":33.88,"h":33.88,"l":33.87,"n":55,"o":33.87,"t":"2026-09-24T13:30:00Z","v":841,"vw":33.871397},{"c":33.96,"h":33.96,"l":33.95,"n":21,"o":33.95,"t":"2026-09-24T13:45:00Z","v":1237,"vw":33.954041},{"c":34.04,"h":34.04,"l":34.04,"n":5,"o":34.04,"t":"2026-09-24T14:00:00Z","v":142,"vw":34.04},{"c":34.005,"h":34.005,"l":34.005,"n":3,"o":34.005,"t":"2026-09-24T14:15:00Z","v":606,"vw":34.005},{"c":34.015,"h":34.02,"l":33.995,"n":22,"o":34.02,"t":"2026-09-24T14:30:00Z","v":2264,"vw":34.008955},{"c":33.955,"h":33.955,"l":33.955,"n":2,"o":33.955,"t":"2026-09-24T14:45:00Z","v":200,"vw":33.955},{"c":33.95,"h":33.96,"l":33.95,"n":9,"o":33.9592,"t":"2026-09-24T15:00:00Z","v":416,"vw":33.955852},{"c":33.9337,"h":33.9337,"l":33.92,"n":5,"o":33.92,"t":"2026-09-24T15:15:00Z","v":363,"vw":33.929351},{"c":33.94,"h":33.94,"l":33.94,"n":1,"o":33.94,"t":"2026-09-24T15:30:00Z","v":100,"vw":33.94},{"c":33.99,"h":34,"l":33.99,"n":12,"o":33.99,"t":"2026-09-24T15:45:00Z","v":5448,"vw":33.994238},{"c":34,"h":34,"l":34,"n":3,"o":34,"t":"2026-09-24T16:00:00Z","v":165,"vw":34},{"c":34.14,"h":34.2,"l":34.14,"n":12,"o":34.15,"t":"2026-09-24T16:15:00Z","v":706,"vw":34.161647},{"c":34.25,"h":34.25,"l":34.25,"n":2,"o":34.25,"t":"2026-09-24T16:30:00Z","v":125,"vw":34.25},{"c":34.32,"h":34.32,"l":34.32,"n":2,"o":34.32,"t":"2026-09-24T16:45:00Z","v":114,"vw":34.32},{"c":34.2701,"h":34.2701,"l":34.27,"n":3,"o":34.27,"t":"2026-09-24T17:15:00Z","v":201,"vw":34.27005},{"c":34.255,"h":34.255,"l":34.255,"n":3,"o":34.255,"t":"2026-09-24T18:15:00Z","v":164,"vw":34.255},{"c":34.3182,"h":34.3182,"l":34.3182,"n":1,"o":34.3182,"t":"2026-09-24T18:45:00Z","v":200,"vw":34.3182},{"c":34.29,"h":34.29,"l":34.27,"n":15,"o":34.27,"t":"2026-09-24T19:30:00Z","v":3463,"vw":34.279429},{"c":34.28,"h":34.32,"l":34.28,"n":19,"o":34.32,"t":"2026-09-24T19:45:00Z","v":1264,"vw":34.307743},{"c":34.21,"h":34.21,"l":34.21,"n":4,"o":34.21,"t":"2026-09-24T20:00:00Z","v":1226,"vw":34.21},{"c":34.33,"h":34.4,"l":34.2622,"n":84,"o":34.4,"t":"2026-09-25T13:30:00Z","v":16013,"vw":34.322754},{"c":34.485,"h":34.485,"l":34.4,"n":83,"o":34.4,"t":"2026-09-25T13:45:00Z","v":34466,"vw":34.411036},{"c":34.3199,"h":34.34,"l":34.3199,"n":10,"o":34.34,"t":"2026-09-25T14:00:00Z","v":264,"vw":34.331895},{"c":34.23,"h":34.25,"l":34.215,"n":52,"o":34.215,"t":"2026-09-25T14:15:00Z","v":7716,"vw":34.232477},{"c":34.24,"h":34.3,"l":34.24,"n":19,"o":34.2699,"t":"2026-09-25T14:30:00Z","v":1068,"vw":34.272413},{"c":34.33,"h":34.33,"l":34.21,"n":11,"o":34.21,"t":"2026-09-25T14:45:00Z","v":5826,"vw":34.214313},{"c":34.4,"h":34.4,"l":34.4,"n":1,"o":34.4,"t":"2026-09-25T15:00:00Z","v":100,"vw":34.4},{"c":34.331,"h":34.38,"l":34.331,"n":6,"o":34.36,"t":"2026-09-25T15:15:00Z","v":698,"vw":34.352857},{"c":34.3299,"h":34.3299,"l":34.3299,"n":3,"o":34.3299,"t":"2026-09-25T15:45:00Z","v":202,"vw":34.3299},{"c":34.451,"h":34.465,"l":34.451,"n":6,"o":34.465,"t":"2026-09-25T16:15:00Z","v":973,"vw":34.458},{"c":34.44,"h":34.44,"l":34.44,"n":9,"o":34.44,"t":"2026-09-25T16:45:00Z","v":515,"vw":34.44},{"c":34.48,"h":34.48,"l":34.46,"n":4,"o":34.46,"t":"2026-09-25T17:00:00Z","v":421,"vw":34.46955},{"c":34.471,"h":34.471,"l":34.45,"n":18,"o":34.47,"t":"2026-09-25T17:15:00Z","v":1094,"vw":34.463667},{"c":34.4799,"h":34.48,"l":34.441,"n":8,"o":34.48,"t":"2026-09-25T17:30:00Z","v":914,"vw":34.473126},{"c":34.48,"h":34.48,"l":34.48,"n":12,"o":34.48,"t":"2026-09-25T18:00:00Z","v":1371,"vw":34.48},{"c":34.44,"h":34.44,"l":34.44,"n":3,"o":34.44,"t":"2026-09-25T18:15:00Z","v":301,"vw":34.44},{"c":34.4701,"h":34.4701,"l":34.461,"n":7,"o":34.461,"t":"2026-09-25T18:30:00Z","v":1703,"vw":34.464724},{"c":34.47,"h":34.47,"l":34.47,"n":6,"o":34.47,"t":"2026-09-25T18:45:00Z","v":802,"vw":34.47},{"c":34.43,"h":34.43,"l":34.43,"n":2,"o":34.43,"t":"2026-09-25T19:15:00Z","v":125,"vw":34.43},{"c":34.47,"h":34.55,"l":34.46,"n":29,"o":34.55,"t":"2026-09-25T19:45:00Z","v":8496,"vw":34.479055},{"c":34.53,"h":34.53,"l":34.53,"n":8,"o":34.53,"t":"2026-09-25T20:00:00Z","v":477,"vw":34.53},{"c":34.4,"h":34.47,"l":34.4,"n":2,"o":34.47,"t":"2026-09-28T11:00:00Z","v":400,"vw":34.435},{"c":34.45,"h":34.45,"l":34.45,"n":1,"o":34.45,"t":"2026-09-28T12:15:00Z","v":150,"vw":34.45},{"c":34.0128,"h":34.0128,"l":34.0128,"n":1,"o":34.0128,"t":"2026-09-28T12:45:00Z","v":100,"vw":34.0128},{"c":34.53,"h":34.53,"l":34.52,"n":3,"o":34.52,"t":"2026-09-28T13:00:00Z","v":1320,"vw":34.529238},{"c":34.23,"h":34.35,"l":34.23,"n":120,"o":34.3,"t":"2026-09-28T13:30:00Z","v":5987,"vw":34.29746},{"c":34.19,"h":34.29,"l":34.19,"n":102,"o":34.235,"t":"2026-09-28T13:45:00Z","v":15220,"vw":34.277265},{"c":34.18,"h":34.2597,"l":34.15,"n":21,"o":34.21,"t":"2026-09-28T14:00:00Z","v":2226,"vw":34.208421},{"c":34.19,"h":34.19,"l":34.1516,"n":10,"o":34.1516,"t":"2026-09-28T14:15:00Z","v":2414,"vw":34.158081},{"c":34.1,"h":34.15,"l":34.1,"n":57,"o":34.15,"t":"2026-09-28T14:30:00Z","v":6473,"vw":34.144779},{"c":33.99,"h":34.02,"l":33.96,"n":25,"o":34.02,"t":"2026-09-28T14:45:00Z","v":1456,"vw":33.997028},{"c":34.1,"h":34.1,"l":34.035,"n":7,"o":34.035,"t":"2026-09-28T15:00:00Z","v":478,"vw":34.072143},{"c":34.1073,"h":34.1073,"l":34.1,"n":9,"o":34.1,"t":"2026-09-28T15:15:00Z","v":332,"vw":34.103458},{"c":34.095,"h":34.12,"l":34.095,"n":9,"o":34.1012,"t":"2026-09-28T15:30:00Z","v":919,"vw":34.099162},{"c":34.075,"h":34.075,"l":34.075,"n":4,"o":34.075,"t":"2026-09-28T15:45:00Z","v":258,"vw":34.075},{"c":34.1,"h":34.11,"l":34.1,"n":9,"o":34.11,"t":"2026-09-28T16:00:00Z","v":246,"vw":34.105},{"c":34.18,"h":34.18,"l":34.18,"n":7,"o":34.18,"t":"2026-09-28T16:30:00Z","v":457,"vw":34.18},{"c":34.17,"h":34.19,"l":34.16,"n":13,"o":34.16,"t":"2026-09-28T16:45:00Z","v":4110,"vw":34.169236},{"c":34.165,"h":34.165,"l":34.16,"n":6,"o":34.16,"t":"2026-09-28T17:30:00Z","v":224,"vw":34.1625},{"c":34.15,"h":34.17,"l":34.15,"n":12,"o":34.17,"t":"2026-09-28T17:45:00Z","v":1065,"vw":34.15452},{"c":34.12,"h":34.125,"l":34.12,"n":4,"o":34.125,"t":"2026-09-28T18:15:00Z","v":753,"vw":34.123324},{"c":34.1,"h":34.1,"l":34.1,"n":4,"o":34.1,"t":"2026-09-28T18:30:00Z","v":829,"vw":34.1},{"c":34.11,"h":34.11,"l":34.11,"n":5,"o":34.11,"t":"2026-09-28T18:45:00Z","v":131,"vw":34.11},{"c":34.04,"h":34.113,"l":34.04,"n":34,"o":34.113,"t":"2026-09-28T19:00:00Z","v":6258,"vw":34.063923},{"c":34.05,"h":34.05,"l":34.045,"n":3,"o":34.045,"t":"2026-09-28T19:15:00Z","v":684,"vw":34.047196},{"c":33.98,"h":34.03,"l":33.97,"n":22,"o":34.01,"t":"2026-09-28T19:30:00Z","v":4475,"vw":34.02176},{"c":34.05,"h":34.05,"l":33.97,"n":79,"o":34.01,"t":"2026-09-28T19:45:00Z","v":22277,"vw":34.007169},{"c":34.0636,"h":34.0636,"l":34.06,"n":10,"o":34.06,"t":"2026-09-28T20:00:00Z","v":761,"vw":34.061372},{"c":34.06,"h":34.06,"l":34.06,"n":1,"o":34.06,"t":"2026-09-28T22:15:00Z","v":110,"vw":34.06},{"c":33.95,"h":33.95,"l":33.95,"n":1,"o":33.95,"t":"2026-09-29T11:00:00Z","v":100,"vw":33.95},{"c":33.85,"h":33.85,"l":33.85,"n":4,"o":33.85,"t":"2026-09-29T11:30:00Z","v":205,"vw":33.85},{"c":33.5754,"h":33.5754,"l":33.5754,"n":1,"o":33.5754,"t":"2026-09-29T12:45:00Z","v":1650,"vw":33.5754},{"c":33.78,"h":33.89,"l":33.77,"n":101,"o":33.89,"t":"2026-09-29T13:30:00Z","v":10437,"vw":33.818723},{"c":33.7599,"h":33.7599,"l":33.74,"n":5,"o":33.74,"t":"2026-09-29T13:45:00Z","v":5579,"vw":33.742377},{"c":33.71,"h":33.72,"l":33.7099,"n":9,"o":33.7099,"t":"2026-09-29T14:00:00Z","v":2100,"vw":33.710408},{"c":33.82,"h":33.82,"l":33.675,"n":53,"o":33.71,"t":"2026-09-29T14:15:00Z","v":20138,"vw":33.7126},{"c":33.86,"h":33.86,"l":33.86,"n":2,"o":33.86,"t":"2026-09-29T14:30:00Z","v":102,"vw":33.86},{"c":33.83,"h":33.86,"l":33.83,"n":8,"o":33.86,"t":"2026-09-29T14:45:00Z","v":730,"vw":33.844855},{"c":33.81,"h":33.81,"l":33.81,"n":3,"o":33.81,"t":"2026-09-29T15:00:00Z","v":118,"vw":33.81},{"c":33.7,"h":33.76,"l":33.69,"n":22,"o":33.76,"t":"2026-09-29T15:15:00Z","v":782,"vw":33.710716},{"c":33.76,"h":33.76,"l":33.755,"n":5,"o":33.755,"t":"2026-09-29T15:30:00Z","v":204,"vw":33.7575},{"c":33.705,"h":33.78,"l":33.69,"n":43,"o":33.76,"t":"2026-09-29T15:45:00Z","v":8165,"vw":33.771301},{"c":33.72,"h":33.72,"l":33.71,"n":18,"o":33.715,"t":"2026-09-29T16:15:00Z","v":1757,"vw":33.718333},{"c":33.67,"h":33.707,"l":33.67,"n":7,"o":33.707,"t":"2026-09-29T16:30:00Z","v":463,"vw":33.680821},{"c":33.66,"h":33.68,"l":33.66,"n":14,"o":33.68,"t":"2026-09-29T16:45:00Z","v":3304,"vw":33.66129},{"c":33.6499,"h":33.66,"l":33.6499,"n":11,"o":33.66,"t":"2026-09-29T17:00:00Z","v":426,"vw":33.652857},{"c":33.64,"h":33.64,"l":33.64,"n":2,"o":33.64,"t":"2026-09-29T17:15:00Z","v":451,"vw":33.64},{"c":33.6668,"h":33.6668,"l":33.6668,"n":1,"o":33.6668,"t":"2026-09-29T17:30:00Z","v":150,"vw":33.6668},{"c":33.64,"h":33.64,"l":33.64,"n":2,"o":33.64,"t":"2026-09-29T17:45:00Z","v":149,"vw":33.64},{"c":33.645,"h":33.6901,"l":33.645,"n":3,"o":33.69,"t":"2026-09-29T18:00:00Z","v":800,"vw":33.661894},{"c":33.77,"h":33.77,"l":33.77,"n":5,"o":33.77,"t":"2026-09-29T18:30:00Z","v":700,"vw":33.77},{"c":33.79,"h":33.81,"l":33.775,"n":10,"o":33.775,"t":"2026-09-29T18:45:00Z","v":2755,"vw":33.783228},{"c":33.75,"h":33.7691,"l":33.75,"n":8,"o":33.7691,"t":"2026-09-29T19:00:00Z","v":1017,"vw":33.752992},{"c":33.67,"h":33.73,"l":33.67,"n":20,"o":33.72,"t":"2026-09-29T19:30:00Z","v":7154,"vw":33.722451},{"c":33.6536,"h":33.71,"l":33.63,"n":57,"o":33.71,"t":"2026-09-29T19:45:00Z","v":8828,"vw":33.652676},{"c":33.61,"h":33.61,"l":33.61,"n":5,"o":33.61,"t":"2026-09-29T20:00:00Z","v":849,"vw":33.61},{"c":33.61,"h":33.61,"l":33.61,"n":8,"o":33.61,"t":"2026-09-29T21:30:00Z","v":553,"vw":33.61},{"c":33.85,"h":33.86,"l":33.79,"n":81,"o":33.86,"t":"2026-09-30T13:30:00Z","v":6956,"vw":33.821801},{"c":33.91,"h":33.91,"l":33.837,"n":32,"o":33.85,"t":"2026-09-30T13:45:00Z","v":2545,"vw":33.874936},{"c":34.05,"h":34.09,"l":34.05,"n":35,"o":34.06,"t":"2026-09-30T14:00:00Z","v":3855,"vw":34.059128},{"c":34.0579,"h":34.0579,"l":34.0579,"n":2,"o":34.0579,"t":"2026-09-30T14:15:00Z","v":288,"vw":34.0579},{"c":34.02,"h":34.02,"l":34,"n":16,"o":34.01,"t":"2026-09-30T14:30:00Z","v":1683,"vw":34.015422},{"c":34.05,"h":34.05,"l":34.05,"n":3,"o":34.05,"t":"2026-09-30T14:45:00Z","v":621,"vw":34.05},{"c":34.01,"h":34.042,"l":34.01,"n":23,"o":34.042,"t":"2026-09-30T15:00:00Z","v":1809,"vw":34.015593},{"c":34.01,"h":34.01,"l":34.01,"n":4,"o":34.01,"t":"2026-09-30T15:15:00Z","v":121,"vw":34.01},{"c":34.1,"h":34.1,"l":34.06,"n":12,"o":34.07,"t":"2026-09-30T15:30:00Z","v":1114,"vw":34.072195},{"c":34.09,"h":34.1011,"l":34.09,"n":5,"o":34.1011,"t":"2026-09-30T16:00:00Z","v":689,"vw":34.099212},{"c":34.09,"h":34.09,"l":34.09,"n":11,"o":34.09,"t":"2026-09-30T16:15:00Z","v":877,"vw":34.09},{"c":34.06,"h":34.06,"l":34.0508,"n":3,"o":34.0508,"t":"2026-09-30T16:45:00Z","v":1202,"vw":34.053867},{"c":34.11,"h":34.11,"l":34.11,"n":8,"o":34.11,"t":"2026-09-30T17:00:00Z","v":642,"vw":34.11},{"c":34,"h":34.01,"l":34,"n":9,"o":34.01,"t":"2026-09-30T17:15:00Z","v":818,"vw":34.007305},{"c":34.04,"h":34.05,"l":34.02,"n":10,"o":34.02,"t":"2026-09-30T17:30:00Z","v":785,"vw":34.041477},{"c":34.04,"h":34.04,"l":34.04,"n":6,"o":34.04,"t":"2026-09-30T17:45:00Z","v":451,"vw":34.04},{"c":34.08,"h":34.08,"l":34.08,"n":1,"o":34.08,"t":"2026-09-30T18:00:00Z","v":250,"vw":34.08},{"c":34.0501,"h":34.0501,"l":34.0401,"n":6,"o":34.0401,"t":"2026-09-30T18:15:00Z","v":328,"vw":34.046603},{"c":34.03,"h":34.03,"l":34.03,"n":1,"o":34.03,"t":"2026-09-30T18:30:00Z","v":416,"vw":34.03},{"c":34.04,"h":34.05,"l":34.04,"n":10,"o":34.05,"t":"2026-09-30T18:45:00Z","v":528,"vw":34.046977},{"c":34.04,"h":34.04,"l":34.04,"n":3,"o":34.04,"t":"2026-09-30T19:15:00Z","v":133,"vw":34.04},{"c":33.74,"h":33.86,"l":33.74,"n":19,"o":33.86,"t":"2026-09-30T19:45:00Z","v":2125,"vw":33.766929},{"c":33.7,"h":33.7,"l":33.7,"n":6,"o":33.7,"t":"2026-09-30T20:00:00Z","v":1066,"vw":33.7},{"c":33.76,"h":33.86,"l":33.76,"n":15,"o":33.86,"t":"2026-10-01T09:30:00Z","v":1320,"vw":33.834768},{"c":33.83,"h":33.83,"l":33.83,"n":1,"o":33.83,"t":"2026-10-01T09:45:00Z","v":100,"vw":33.83},{"c":33.925,"h":34,"l":33.8704,"n":76,"o":33.92,"t":"2026-10-01T13:30:00Z","v":4391,"vw":33.912116},{"c":33.82,"h":33.89,"l":33.82,"n":20,"o":33.865,"t":"2026-10-01T13:45:00Z","v":1682,"vw":33.850652},{"c":33.7,"h":33.73,"l":33.65,"n":23,"o":33.7,"t":"2026-10-01T14:00:00Z","v":4005,"vw":33.721767},{"c":33.735,"h":33.75,"l":33.65,"n":61,"o":33.65,"t":"2026-10-01T14:15:00Z","v":12466,"vw":33.729287},{"c":33.65,"h":33.69,"l":33.65,"n":15,"o":33.69,"t":"2026-10-01T14:45:00Z","v":1557,"vw":33.672721},{"c":33.565,"h":33.63,"l":33.55,"n":19,"o":33.63,"t":"2026-10-01T15:00:00Z","v":783,"vw":33.603735},{"c":33.7,"h":33.72,"l":33.7,"n":14,"o":33.715,"t":"2026-10-01T15:15:00Z","v":991,"vw":33.71},{"c":33.5999,"h":33.66,"l":33.5999,"n":8,"o":33.66,"t":"2026-10-01T15:30:00Z","v":675,"vw":33.649983},{"c":33.57,"h":33.57,"l":33.57,"n":2,"o":33.57,"t":"2026-10-01T15:45:00Z","v":201,"vw":33.57},{"c":33.665,"h":33.68,"l":33.645,"n":13,"o":33.645,"t":"2026-10-01T16:00:00Z","v":830,"vw":33.662419},{"c":33.68,"h":33.68,"l":33.68,"n":13,"o":33.68,"t":"2026-10-01T16:15:00Z","v":1055,"vw":33.68},{"c":33.69,"h":33.69,"l":33.67,"n":12,"o":33.67,"t":"2026-10-01T16:30:00Z","v":725,"vw":33.685414},{"c":33.66,"h":33.66,"l":33.66,"n":2,"o":33.66,"t":"2026-10-01T17:00:00Z","v":256,"vw":33.66},{"c":33.8299,"h":33.84,"l":33.8299,"n":5,"o":33.84,"t":"2026-10-01T17:30:00Z","v":1265,"vw":33.839152},{"c":33.79,"h":33.8514,"l":33.79,"n":8,"o":33.8514,"t":"2026-10-01T17:45:00Z","v":459,"vw":33.81735},{"c":33.77,"h":33.77,"l":33.75,"n":12,"o":33.75,"t":"2026-10-01T18:15:00Z","v":1936,"vw":33.757514},{"c":33.77,"h":33.805,"l":33.77,"n":5,"o":33.805,"t":"2026-10-01T19:00:00Z","v":355,"vw":33.795},{"c":33.77,"h":33.78,"l":33.77,"n":4,"o":33.78,"t":"2026-10-01T19:15:00Z","v":676,"vw":33.77597},{"c":33.775,"h":33.778,"l":33.775,"n":10,"o":33.778,"t":"2026-10-01T19:30:00Z","v":487,"vw":33.776263},{"c":33.61,"h":33.775,"l":33.61,"n":26,"o":33.775,"t":"2026-10-01T19:45:00Z","v":2463,"vw":33.701929},{"c":33.65,"h":33.65,"l":33.65,"n":7,"o":33.65,"t":"2026-10-01T20:00:00Z","v":142,"vw":33.65},{"c":33.65,"h":33.65,"l":33.65,"n":12,"o":33.65,"t":"2026-10-02T08:00:00Z","v":189,"vw":33.65},{"c":33.65,"h":33.65,"l":33.65,"n":4,"o":33.65,"t":"2026-10-02T08:30:00Z","v":400,"vw":33.65},{"c":33.65,"h":33.65,"l":33.65,"n":3,"o":33.65,"t":"2026-10-02T08:45:00Z","v":107,"vw":33.65},{"c":34.08,"h":34.16,"l":34.08,"n":4,"o":34.16,"t":"2026-10-02T13:00:00Z","v":721,"vw":34.144156},{"c":34.28,"h":34.32,"l":34.11,"n":112,"o":34.11,"t":"2026-10-02T13:30:00Z","v":7795,"vw":34.220578},{"c":34.31,"h":34.39,"l":34.31,"n":32,"o":34.39,"t":"2026-10-02T13:45:00Z","v":3201,"vw":34.370826},{"c":34.455,"h":34.46,"l":34.402,"n":17,"o":34.405,"t":"2026-10-02T14:00:00Z","v":800,"vw":34.437938},{"c":34.5,"h":34.5,"l":34.4615,"n":35,"o":34.4615,"t":"2026-10-02T14:15:00Z","v":2780,"vw":34.478746},{"c":34.44,"h":34.4701,"l":34.44,"n":31,"o":34.47,"t":"2026-10-02T14:30:00Z","v":2071,"vw":34.449616},{"c":34.38,"h":34.46,"l":34.3701,"n":26,"o":34.46,"t":"2026-10-02T14:45:00Z","v":3489,"vw":34.400271},{"c":34.3,"h":34.3,"l":34.3,"n":6,"o":34.3,"t":"2026-10-02T15:00:00Z","v":305,"vw":34.3},{"c":34.225,"h":34.225,"l":34.225,"n":4,"o":34.225,"t":"2026-10-02T15:15:00Z","v":292,"vw":34.225},{"c":34.2699,"h":34.2699,"l":34.2699,"n":2,"o":34.2699,"t":"2026-10-02T15:30:00Z","v":201,"vw":34.2699},{"c":34.245,"h":34.245,"l":34.245,"n":2,"o":34.245,"t":"2026-10-02T15:45:00Z","v":526,"vw":34.245},{"c":34.311,"h":34.311,"l":34.29,"n":25,"o":34.29,"t":"2026-10-02T16:00:00Z","v":5949,"vw":34.304442},{"c":34.3,"h":34.31,"l":34.3,"n":5,"o":34.31,"t":"2026-10-02T16:15:00Z","v":274,"vw":34.303774},{"c":34.27,"h":34.27,"l":34.27,"n":1,"o":34.27,"t":"2026-10-02T16:30:00Z","v":100,"vw":34.27},{"c":34.255,"h":34.255,"l":34.255,"n":1,"o":34.255,"t":"2026-10-02T16:45:00Z","v":3000,"vw":34.255},{"c":34.2624,"h":34.28,"l":34.2466,"n":4,"o":34.27,"t":"2026-10-02T17:00:00Z","v":1300,"vw":34.264292},{"c":34.22,"h":34.2775,"l":34.22,"n":4,"o":34.2775,"t":"2026-10-02T17:15:00Z","v":2601,"vw":34.222212},{"c":34.22,"h":34.22,"l":34.2,"n":4,"o":34.21,"t":"2026-10-02T17:30:00Z","v":701,"vw":34.204286},{"c":34.2357,"h":34.2357,"l":34.22,"n":9,"o":34.22,"t":"2026-10-02T17:45:00Z","v":2769,"vw":34.232528},{"c":34.25,"h":34.25,"l":34.23,"n":16,"o":34.235,"t":"2026-10-02T18:00:00Z","v":4221,"vw":34.233186},{"c":34.23,"h":34.245,"l":34.2,"n":11,"o":34.245,"t":"2026-10-02T18:15:00Z","v":1804,"vw":34.220502},{"c":34.25,"h":34.25,"l":34.24,"n":15,"o":34.2407,"t":"2026-10-02T18:30:00Z","v":1226,"vw":34.247073},{"c":34.26,"h":34.265,"l":34.26,"n":4,"o":34.26,"t":"2026-10-02T18:45:00Z","v":800,"vw":34.260625},{"c":34.22,"h":34.25,"l":34.22,"n":60,"o":34.25,"t":"2026-10-02T19:00:00Z","v":30539,"vw":34.230192},{"c":34.23,"h":34.23,"l":34.201,"n":33,"o":34.22,"t":"2026-10-02T19:15:00Z","v":67362,"vw":34.216227},{"c":34.29,"h":34.29,"l":34.26,"n":7,"o":34.26,"t":"2026-10-02T19:30:00Z","v":823,"vw":34.263769},{"c":34.21,"h":34.3,"l":34.21,"n":44,"o":34.28,"t":"2026-10-02T19:45:00Z","v":11306,"vw":34.244548},{"c":34.27,"h":34.27,"l":34.27,"n":8,"o":34.27,"t":"2026-10-02T20:00:00Z","v":121,"vw":34.27},{"c":34.23,"h":34.23,"l":34.23,"n":1,"o":34.23,"t":"2026-10-05T09:15:00Z","v":111,"vw":34.23},{"c":34.27,"h":34.27,"l":34.27,"n":2,"o":34.27,"t":"2026-10-05T12:30:00Z","v":101,"vw":34.27},{"c":34.37,"h":34.37,"l":34.37,"n":1,"o":34.37,"t":"2026-10-05T13:15:00Z","v":100,"vw":34.37},{"c":34.6,"h":34.6,"l":34.36,"n":113,"o":34.4,"t":"2026-10-05T13:30:00Z","v":9218,"vw":34.447275},{"c":34.59,"h":34.64,"l":34.59,"n":23,"o":34.64,"t":"2026-10-05T13:45:00Z","v":882,"vw":34.614286},{"c":34.56,"h":34.565,"l":34.555,"n":11,"o":34.555,"t":"2026-10-05T14:00:00Z","v":932,"vw":34.561765},{"c":34.58,"h":34.61,"l":34.58,"n":16,"o":34.61,"t":"2026-10-05T14:15:00Z","v":1188,"vw":34.587684},{"c":34.6376,"h":34.641,"l":34.605,"n":16,"o":34.63,"t":"2026-10-05T14:30:00Z","v":3346,"vw":34.635867},{"c":34.6186,"h":34.64,"l":34.615,"n":14,"o":34.64,"t":"2026-10-05T14:45:00Z","v":728,"vw":34.627073},{"c":34.66,"h":34.68,"l":34.6499,"n":16,"o":34.6499,"t":"2026-10-05T15:00:00Z","v":1470,"vw":34.659704},{"c":34.685,"h":34.6896,"l":34.67,"n":21,"o":34.67,"t":"2026-10-05T15:15:00Z","v":8930,"vw":34.679734},{"c":34.64,"h":34.655,"l":34.64,"n":3,"o":34.655,"t":"2026-10-05T15:30:00Z","v":877,"vw":34.64173},{"c":34.6501,"h":34.6501,"l":34.65,"n":3,"o":34.65,"t":"2026-10-05T15:45:00Z","v":1601,"vw":34.65005},{"c":34.65,"h":34.65,"l":34.59,"n":16,"o":34.62,"t":"2026-10-05T16:15:00Z","v":2689,"vw":34.624225},{"c":34.705,"h":34.705,"l":34.655,"n":9,"o":34.655,"t":"2026-10-05T16:30:00Z","v":1385,"vw":34.664273},{"c":34.7,"h":34.71,"l":34.7,"n":10,"o":34.71,"t":"2026-10-05T16:45:00Z","v":1160,"vw":34.706564},{"c":34.731,"h":34.74,"l":34.725,"n":5,"o":34.725,"t":"2026-10-05T17:15:00Z","v":1843,"vw":34.731771},{"c":34.7499,"h":34.7499,"l":34.7499,"n":1,"o":34.7499,"t":"2026-10-05T17:30:00Z","v":100,"vw":34.7499},{"c":34.73,"h":34.8,"l":34.73,"n":14,"o":34.8,"t":"2026-10-05T17:45:00Z","v":1143,"vw":34.762},{"c":34.7031,"h":34.73,"l":34.7031,"n":8,"o":34.7108,"t":"2026-10-05T18:00:00Z","v":1456,"vw":34.721697},{"c":34.75,"h":34.75,"l":34.75,"n":4,"o":34.75,"t":"2026-10-05T18:15:00Z","v":382,"vw":34.75},{"c":34.75,"h":34.77,"l":34.75,"n":10,"o":34.77,"t":"2026-10-05T18:30:00Z","v":698,"vw":34.761716},{"c":34.8101,"h":34.8101,"l":34.8,"n":12,"o":34.8,"t":"2026-10-05T18:45:00Z","v":2741,"vw":34.802293},{"c":34.87,"h":34.87,"l":34.8422,"n":12,"o":34.8499,"t":"2026-10-05T19:00:00Z","v":5360,"vw":34.848063},{"c":34.86,"h":34.87,"l":34.86,"n":12,"o":34.87,"t":"2026-10-05T19:15:00Z","v":1023,"vw":34.863758},{"c":34.82,"h":34.87,"l":34.82,"n":18,"o":34.87,"t":"2026-10-05T19:30:00Z","v":10718,"vw":34.862097},{"c":34.68,"h":34.8,"l":34.68,"n":23,"o":34.8,"t":"2026-10-05T19:45:00Z","v":2579,"vw":34.747341},{"c":34.78,"h":34.78,"l":34.78,"n":6,"o":34.78,"t":"2026-10-05T20:00:00Z","v":1068,"vw":34.78},{"c":34.75,"h":34.7782,"l":34.75,"n":4,"o":34.7782,"t":"2026-10-05T21:15:00Z","v":751,"vw":34.76184},{"c":34.2017,"h":34.45,"l":34.2017,"n":4,"o":34.45,"t":"2026-10-06T11:00:00Z","v":4002,"vw":34.233516},{"c":34.6998,"h":34.76,"l":34.65,"n":91,"o":34.76,"t":"2026-10-06T13:30:00Z","v":7828,"vw":34.706911},{"c":34.73,"h":34.73,"l":34.69,"n":41,"o":34.73,"t":"2026-10-06T13:45:00Z","v":4149,"vw":34.704774},{"c":34.87,"h":34.87,"l":34.79,"n":14,"o":34.79,"t":"2026-10-06T14:00:00Z","v":1374,"vw":34.806856},{"c":34.8901,"h":34.905,"l":34.89,"n":31,"o":34.905,"t":"2026-10-06T14:15:00Z","v":19766,"vw":34.890646},{"c":34.97,"h":34.97,"l":34.83,"n":22,"o":34.83,"t":"2026-10-06T14:30:00Z","v":1657,"vw":34.907622},{"c":34.9701,"h":34.975,"l":34.97,"n":7,"o":34.975,"t":"2026-10-06T14:45:00Z","v":545,"vw":34.971644},{"c":34.97,"h":34.97,"l":34.97,"n":9,"o":34.97,"t":"2026-10-06T15:00:00Z","v":712,"vw":34.97},{"c":34.98,"h":34.98,"l":34.98,"n":6,"o":34.98,"t":"2026-10-06T15:15:00Z","v":4058,"vw":34.98},{"c":34.98,"h":35,"l":34.98,"n":45,"o":34.9979,"t":"2026-10-06T15:30:00Z","v":3794,"vw":34.991546},{"c":34.96,"h":34.965,"l":34.96,"n":10,"o":34.965,"t":"2026-10-06T15:45:00Z","v":447,"vw":34.961202},{"c":34.965,"h":34.97,"l":34.955,"n":15,"o":34.9699,"t":"2026-10-06T16:00:00Z","v":2767,"vw":34.964617},{"c":34.93,"h":34.9679,"l":34.93,"n":14,"o":34.9679,"t":"2026-10-06T16:15:00Z","v":1022,"vw":34.940151},{"c":34.93,"h":34.93,"l":34.93,"n":2,"o":34.93,"t":"2026-10-06T16:30:00Z","v":151,"vw":34.93},{"c":34.93,"h":34.935,"l":34.922,"n":7,"o":34.922,"t":"2026-10-06T16:45:00Z","v":1123,"vw":34.924728},{"c":34.8717,"h":34.8717,"l":34.85,"n":8,"o":34.85,"t":"2026-10-06T17:15:00Z","v":799,"vw":34.8686},{"c":34.915,"h":34.915,"l":34.915,"n":1,"o":34.915,"t":"2026-10-06T17:30:00Z","v":100,"vw":34.915},{"c":34.9,"h":34.93,"l":34.9,"n":11,"o":34.92,"t":"2026-10-06T17:45:00Z","v":685,"vw":34.9175},{"c":34.95,"h":34.95,"l":34.9384,"n":6,"o":34.9384,"t":"2026-10-06T18:00:00Z","v":701,"vw":34.945029},{"c":34.93,"h":34.93,"l":34.93,"n":6,"o":34.93,"t":"2026-10-06T18:15:00Z","v":256,"vw":34.93},{"c":34.93,"h":34.94,"l":34.93,"n":5,"o":34.94,"t":"2026-10-06T18:45:00Z","v":378,"vw":34.935},{"c":34.92,"h":34.92,"l":34.91,"n":5,"o":34.91,"t":"2026-10-06T19:30:00Z","v":601,"vw":34.918113},{"c":34.81,"h":34.92,"l":34.81,"n":35,"o":34.905,"t":"2026-10-06T19:45:00Z","v":6892,"vw":34.829117},{"c":34.98,"h":34.98,"l":34.8,"n":7,"o":34.8,"t":"2026-10-06T20:00:00Z","v":611,"vw":34.859406},{"c":34.6,"h":34.6,"l":34.6,"n":1,"o":34.6,"t":"2026-10-07T12:45:00Z","v":213,"vw":34.6},{"c":34.54,"h":34.71,"l":34.54,"n":82,"o":34.71,"t":"2026-10-07T13:30:00Z","v":2562,"vw":34.593741},{"c":34.62,"h":34.63,"l":34.5202,"n":51,"o":34.55,"t":"2026-10-07T13:45:00Z","v":4887,"vw":34.560972},{"c":34.57,"h":34.59,"l":34.57,"n":13,"o":34.59,"t":"2026-10-07T14:00:00Z","v":926,"vw":34.585929},{"c":34.53,"h":34.555,"l":34.53,"n":9,"o":34.555,"t":"2026-10-07T14:15:00Z","v":909,"vw":34.549481},{"c":34.545,"h":34.58,"l":34.5386,"n":31,"o":34.5386,"t":"2026-10-07T14:30:00Z","v":3468,"vw":34.555229},{"c":34.54,"h":34.54,"l":34.51,"n":19,"o":34.52,"t":"2026-10-07T14:45:00Z","v":990,"vw":34.519444},{"c":34.61,"h":34.63,"l":34.61,"n":9,"o":34.63,"t":"2026-10-07T15:15:00Z","v":673,"vw":34.623505},{"c":34.6683,"h":34.6883,"l":34.6426,"n":12,"o":34.6426,"t":"2026-10-07T15:30:00Z","v":739,"vw":34.664112},{"c":34.7301,"h":34.7301,"l":34.7,"n":11,"o":34.7,"t":"2026-10-07T15:45:00Z","v":1194,"vw":34.706007},{"c":34.68,"h":34.68,"l":34.64,"n":20,"o":34.64,"t":"2026-10-07T16:00:00Z","v":1606,"vw":34.642923},{"c":34.685,"h":34.69,"l":34.685,"n":4,"o":34.69,"t":"2026-10-07T16:15:00Z","v":1790,"vw":34.689325},{"c":34.68,"h":34.68,"l":34.68,"n":6,"o":34.68,"t":"2026-10-07T16:30:00Z","v":718,"vw":34.68},{"c":34.69,"h":34.69,"l":34.68,"n":7,"o":34.68,"t":"2026-10-07T16:45:00Z","v":276,"vw":34.685192},{"c":34.72,"h":34.72,"l":34.72,"n":6,"o":34.72,"t":"2026-10-07T17:15:00Z","v":1000,"vw":34.72},{"c":34.73,"h":34.74,"l":34.7261,"n":12,"o":34.74,"t":"2026-10-07T17:30:00Z","v":1938,"vw":34.733982},{"c":34.7442,"h":34.7442,"l":34.7442,"n":2,"o":34.7442,"t":"2026-10-07T18:00:00Z","v":301,"vw":34.7442},{"c":34.76,"h":34.77,"l":34.76,"n":10,"o":34.76,"t":"2026-10-07T18:15:00Z","v":672,"vw":34.761639},{"c":34.78,"h":34.78,"l":34.77,"n":11,"o":34.77,"t":"2026-10-07T18:30:00Z","v":646,"vw":34.771626},{"c":34.7663,"h":34.7663,"l":34.7663,"n":4,"o":34.7663,"t":"2026-10-07T18:45:00Z","v":306,"vw":34.7663},{"c":34.77,"h":34.77,"l":34.77,"n":2,"o":34.77,"t":"2026-10-07T19:00:00Z","v":573,"vw":34.77},{"c":34.79,"h":34.8,"l":34.751,"n":26,"o":34.751,"t":"2026-10-07T19:45:00Z","v":8475,"vw":34.78922},{"c":34.75,"h":34.75,"l":34.75,"n":7,"o":34.75,"t":"2026-10-07T20:00:00Z","v":717,"vw":34.75},{"c":34.8,"h":34.8,"l":34.8,"n":1,"o":34.8,"t":"2026-10-07T22:00:00Z","v":191,"vw":34.8},{"c":34.7371,"h":34.7371,"l":34.7371,"n":1,"o":34.7371,"t":"2026-10-07T23:15:00Z","v":300,"vw":34.7371},{"c":34.64,"h":34.7,"l":34.64,"n":62,"o":34.7,"t":"2026-10-08T13:30:00Z","v":2723,"vw":34.675621},{"c":34.595,"h":34.63,"l":34.595,"n":14,"o":34.63,"t":"2026-10-08T13:45:00Z","v":3230,"vw":34.608052},{"c":34.6658,"h":34.6658,"l":34.56,"n":29,"o":34.56,"t":"2026-10-08T14:00:00Z","v":4808,"vw":34.573028},{"c":34.735,"h":34.735,"l":34.6982,"n":13,"o":34.6982,"t":"2026-10-08T14:15:00Z","v":2011,"vw":34.721078},{"c":34.73,"h":34.74,"l":34.73,"n":15,"o":34.74,"t":"2026-10-08T14:30:00Z","v":974,"vw":34.731353},{"c":34.6895,"h":34.73,"l":34.6895,"n":11,"o":34.73,"t":"2026-10-08T14:45:00Z","v":489,"vw":34.719824},{"c":34.69,"h":34.69,"l":34.655,"n":6,"o":34.655,"t":"2026-10-08T15:00:00Z","v":2647,"vw":34.657457},{"c":34.665,"h":34.665,"l":34.665,"n":2,"o":34.665,"t":"2026-10-08T15:15:00Z","v":101,"vw":34.665},{"c":34.6168,"h":34.63,"l":34.6,"n":13,"o":34.63,"t":"2026-10-08T15:45:00Z","v":414,"vw":34.6192},{"c":34.6285,"h":34.6285,"l":34.6285,"n":3,"o":34.6285,"t":"2026-10-08T16:00:00Z","v":1006,"vw":34.6285},{"c":34.67,"h":34.69,"l":34.62,"n":7,"o":34.62,"t":"2026-10-08T16:15:00Z","v":2578,"vw":34.663983},{"c":34.5701,"h":34.6673,"l":34.5701,"n":5,"o":34.65,"t":"2026-10-08T16:30:00Z","v":343,"vw":34.633723},{"c":34.4,"h":34.585,"l":34.4,"n":22,"o":34.585,"t":"2026-10-08T16:45:00Z","v":3551,"vw":34.421968},{"c":34.33,"h":34.33,"l":34.2912,"n":35,"o":34.3,"t":"2026-10-08T17:00:00Z","v":1215,"vw":34.298235},{"c":34.13,"h":34.275,"l":34.13,"n":17,"o":34.275,"t":"2026-10-08T17:15:00Z","v":1273,"vw":34.250328},{"c":34.2393,"h":34.25,"l":34.1901,"n":17,"o":34.1901,"t":"2026-10-08T17:30:00Z","v":3468,"vw":34.205731},{"c":34.12,"h":34.175,"l":34.12,"n":9,"o":34.175,"t":"2026-10-08T17:45:00Z","v":1803,"vw":34.123061},{"c":34.1152,"h":34.1152,"l":34.1152,"n":4,"o":34.1152,"t":"2026-10-08T18:00:00Z","v":239,"vw":34.1152},{"c":34.2599,"h":34.26,"l":34.2193,"n":6,"o":34.2193,"t":"2026-10-08T18:15:00Z","v":1716,"vw":34.233012},{"c":34.2089,"h":34.235,"l":34.181,"n":5,"o":34.235,"t":"2026-10-08T18:30:00Z","v":546,"vw":34.208569},{"c":34.2198,"h":34.2198,"l":34.2,"n":5,"o":34.2,"t":"2026-10-08T18:45:00Z","v":808,"vw":34.206088},{"c":34.1663,"h":34.1663,"l":34.1663,"n":6,"o":34.1663,"t":"2026-10-08T19:00:00Z","v":219,"vw":34.1663},{"c":34.21,"h":34.21,"l":34.2,"n":4,"o":34.2,"t":"2026-10-08T19:15:00Z","v":204,"vw":34.205},{"c":34.205,"h":34.205,"l":34.205,"n":3,"o":34.205,"t":"2026-10-08T19:30:00Z","v":106,"vw":34.205},{"c":34.23,"h":34.2599,"l":34.2199,"n":20,"o":34.23,"t":"2026-10-08T19:45:00Z","v":4839,"vw":34.22616},{"c":34.23,"h":34.23,"l":34.23,"n":7,"o":34.23,"t":"2026-10-08T20:00:00Z","v":341,"vw":34.23},{"c":34.91,"h":34.91,"l":34.91,"n":1,"o":34.91,"t":"2026-10-09T11:45:00Z","v":150,"vw":34.91},{"c":34.36,"h":34.47,"l":34.36,"n":77,"o":34.47,"t":"2026-10-09T13:30:00Z","v":4327,"vw":34.418313},{"c":34.3409,"h":34.41,"l":34.3409,"n":17,"o":34.4,"t":"2026-10-09T13:45:00Z","v":3225,"vw":34.391536},{"c":34.379,"h":34.38,"l":34.3283,"n":9,"o":34.3283,"t":"2026-10-09T14:00:00Z","v":567,"vw":34.361235},{"c":34.425,"h":34.4397,"l":34.425,"n":6,"o":34.4397,"t":"2026-10-09T14:15:00Z","v":411,"vw":34.43235},{"c":34.42,"h":34.435,"l":34.42,"n":8,"o":34.42,"t":"2026-10-09T14:30:00Z","v":1567,"vw":34.424059},{"c":34.5101,"h":34.5101,"l":34.4408,"n":8,"o":34.4408,"t":"2026-10-09T14:45:00Z","v":859,"vw":34.466762},{"c":34.46,"h":34.515,"l":34.46,"n":11,"o":34.51,"t":"2026-10-09T15:00:00Z","v":520,"vw":34.49875},{"c":34.4411,"h":34.4411,"l":34.4411,"n":6,"o":34.4411,"t":"2026-10-09T15:15:00Z","v":133,"vw":34.4411},{"c":34.42,"h":34.42,"l":34.42,"n":2,"o":34.42,"t":"2026-10-09T15:30:00Z","v":101,"vw":34.42},{"c":34.48,"h":34.49,"l":34.48,"n":10,"o":34.4888,"t":"2026-10-09T15:45:00Z","v":361,"vw":34.486591},{"c":34.45,"h":34.45,"l":34.44,"n":5,"o":34.44,"t":"2026-10-09T16:00:00Z","v":207,"vw":34.445},{"c":34.48,"h":34.48,"l":34.4704,"n":5,"o":34.48,"t":"2026-10-09T16:15:00Z","v":1355,"vw":34.47629},{"c":34.5094,"h":34.51,"l":34.5,"n":8,"o":34.5,"t":"2026-10-09T16:45:00Z","v":382,"vw":34.506134},{"c":34.45,"h":34.48,"l":34.45,"n":10,"o":34.48,"t":"2026-10-09T17:00:00Z","v":1611,"vw":34.465601},{"c":34.443,"h":34.443,"l":34.443,"n":1,"o":34.443,"t":"2026-10-09T17:15:00Z","v":100,"vw":34.443},{"c":34.43,"h":34.43,"l":34.425,"n":3,"o":34.425,"t":"2026-10-09T18:00:00Z","v":675,"vw":34.427552},{"c":34.48,"h":34.4899,"l":34.48,"n":7,"o":34.4899,"t":"2026-10-09T18:30:00Z","v":1714,"vw":34.488895},{"c":34.5,"h":34.51,"l":34.5,"n":13,"o":34.51,"t":"2026-10-09T19:00:00Z","v":465,"vw":34.505882},{"c":34.5299,"h":34.5299,"l":34.519,"n":11,"o":34.519,"t":"2026-10-09T19:15:00Z","v":1821,"vw":34.519909},{"c":34.47,"h":34.49,"l":34.47,"n":5,"o":34.49,"t":"2026-10-09T19:30:00Z","v":1601,"vw":34.477481},{"c":34.43,"h":34.4884,"l":34.43,"n":31,"o":34.48,"t":"2026-10-09T19:45:00Z","v":7796,"vw":34.457219},{"c":34.44,"h":34.44,"l":34.44,"n":9,"o":34.44,"t":"2026-10-09T20:00:00Z","v":1124,"vw":34.44},{"c":34.4159,"h":34.46,"l":34.4159,"n":12,"o":34.46,"t":"2026-10-12T12:00:00Z","v":725,"vw":34.435413},{"c":34.63,"h":34.63,"l":34.47,"n":78,"o":34.47,"t":"2026-10-12T13:30:00Z","v":1589,"vw":34.53216},{"c":34.5482,"h":34.64,"l":34.5402,"n":36,"o":34.64,"t":"2026-10-12T13:45:00Z","v":3931,"vw":34.590603},{"c":34.44,"h":34.57,"l":34.4299,"n":47,"o":34.545,"t":"2026-10-12T14:00:00Z","v":3803,"vw":34.490883},{"c":34.48,"h":34.48,"l":34.45,"n":12,"o":34.45,"t":"2026-10-12T14:15:00Z","v":963,"vw":34.467481},{"c":34.4799,"h":34.48,"l":34.4799,"n":5,"o":34.48,"t":"2026-10-12T14:30:00Z","v":276,"vw":34.47995},{"c":34.485,"h":34.49,"l":34.485,"n":8,"o":34.485,"t":"2026-10-12T14:45:00Z","v":539,"vw":34.486033},{"c":34.519,"h":34.519,"l":34.505,"n":7,"o":34.505,"t":"2026-10-12T15:00:00Z","v":355,"vw":34.513622},{"c":34.4855,"h":34.49,"l":34.4855,"n":3,"o":34.49,"t":"2026-10-12T15:15:00Z","v":1200,"vw":34.48625},{"c":34.5,"h":34.5,"l":34.5,"n":2,"o":34.5,"t":"2026-10-12T15:30:00Z","v":113,"vw":34.5},{"c":34.515,"h":34.515,"l":34.515,"n":2,"o":34.515,"t":"2026-10-12T15:45:00Z","v":341,"vw":34.515},{"c":34.55,"h":34.56,"l":34.545,"n":18,"o":34.545,"t":"2026-10-12T16:00:00Z","v":3101,"vw":34.555049},{"c":34.5,"h":34.5,"l":34.5,"n":2,"o":34.5,"t":"2026-10-12T16:30:00Z","v":500,"vw":34.5},{"c":34.478,"h":34.478,"l":34.478,"n":2,"o":34.478,"t":"2026-10-12T16:45:00Z","v":101,"vw":34.478},{"c":34.455,"h":34.4591,"l":34.42,"n":39,"o":34.43,"t":"2026-10-12T17:00:00Z","v":9449,"vw":34.434005},{"c":34.46,"h":34.46,"l":34.46,"n":2,"o":34.46,"t":"2026-10-12T17:30:00Z","v":101,"vw":34.46},{"c":34.475,"h":34.475,"l":34.475,"n":6,"o":34.475,"t":"2026-10-12T17:45:00Z","v":159,"vw":34.475},{"c":34.45,"h":34.47,"l":34.45,"n":25,"o":34.47,"t":"2026-10-12T18:00:00Z","v":5004,"vw":34.458281},{"c":34.44,"h":34.44,"l":34.44,"n":8,"o":34.44,"t":"2026-10-12T18:15:00Z","v":561,"vw":34.44},{"c":34.4472,"h":34.4472,"l":34.4472,"n":4,"o":34.4472,"t":"2026-10-12T18:30:00Z","v":281,"vw":34.4472},{"c":34.46,"h":34.46,"l":34.44,"n":2,"o":34.44,"t":"2026-10-12T18:45:00Z","v":885,"vw":34.45774},{"c":34.4499,"h":34.46,"l":34.43,"n":12,"o":34.46,"t":"2026-10-12T19:00:00Z","v":1891,"vw":34.45099},{"c":34.475,"h":34.475,"l":34.43,"n":7,"o":34.43,"t":"2026-10-12T19:30:00Z","v":4826,"vw":34.439642},{"c":34.49,"h":34.49,"l":34.475,"n":30,"o":34.48,"t":"2026-10-12T19:45:00Z","v":10266,"vw":34.480655},{"c":34.5,"h":34.5,"l":34.465,"n":10,"o":34.465,"t":"2026-10-12T20:00:00Z","v":528,"vw":34.478436},{"c":34.9386,"h":34.9386,"l":34.9386,"n":6,"o":34.9386,"t":"2026-10-12T20:15:00Z","v":300,"vw":34.9386},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-10-12T20:30:00Z","v":100,"vw":34.5},{"c":34.46,"h":34.46,"l":34.46,"n":1,"o":34.46,"t":"2026-10-12T23:30:00Z","v":2000,"vw":34.46},{"c":34.4,"h":34.4,"l":34.4,"n":11,"o":34.4,"t":"2026-10-13T08:00:00Z","v":284,"vw":34.4},{"c":34.2,"h":34.2,"l":34.2,"n":1,"o":34.2,"t":"2026-10-13T11:15:00Z","v":440,"vw":34.2},{"c":34.2,"h":34.2,"l":34.19,"n":4,"o":34.19,"t":"2026-10-13T13:15:00Z","v":400,"vw":34.1925},{"c":34.27,"h":34.31,"l":34.21,"n":61,"o":34.25,"t":"2026-10-13T13:30:00Z","v":11530,"vw":34.245101},{"c":34.53,"h":34.53,"l":34.42,"n":14,"o":34.42,"t":"2026-10-13T13:45:00Z","v":568,"vw":34.463753},{"c":34.4503,"h":34.57,"l":34.4503,"n":29,"o":34.57,"t":"2026-10-13T14:00:00Z","v":21276,"vw":34.55175},{"c":34.52,"h":34.52,"l":34.48,"n":16,"o":34.48,"t":"2026-10-13T14:15:00Z","v":676,"vw":34.50022},{"c":34.56,"h":34.56,"l":34.5,"n":14,"o":34.5,"t":"2026-10-13T14:30:00Z","v":1807,"vw":34.540159},{"c":34.4772,"h":34.4946,"l":34.4772,"n":3,"o":34.4946,"t":"2026-10-13T15:00:00Z","v":277,"vw":34.485609},{"c":34.4383,"h":34.49,"l":34.4383,"n":10,"o":34.4701,"t":"2026-10-13T15:15:00Z","v":1307,"vw":34.45518},{"c":34.4822,"h":34.4822,"l":34.4822,"n":1,"o":34.4822,"t":"2026-10-13T16:00:00Z","v":105,"vw":34.4822},{"c":34.53,"h":34.53,"l":34.525,"n":3,"o":34.525,"t":"2026-10-13T16:30:00Z","v":1450,"vw":34.52569},{"c":34.5116,"h":34.5116,"l":34.5116,"n":5,"o":34.5116,"t":"2026-10-13T16:45:00Z","v":3714,"vw":34.5116},{"c":34.4951,"h":34.4951,"l":34.4951,"n":3,"o":34.4951,"t":"2026-10-13T17:00:00Z","v":128,"vw":34.4951},{"c":34.4663,"h":34.5,"l":34.4663,"n":6,"o":34.5,"t":"2026-10-13T17:15:00Z","v":1113,"vw":34.473687},{"c":34.49,"h":34.49,"l":34.45,"n":13,"o":34.45,"t":"2026-10-13T17:30:00Z","v":2582,"vw":34.477952},{"c":34.46,"h":34.5,"l":34.46,"n":6,"o":34.5,"t":"2026-10-13T17:45:00Z","v":922,"vw":34.483857},{"c":34.48,"h":34.48,"l":34.48,"n":2,"o":34.48,"t":"2026-10-13T18:00:00Z","v":101,"vw":34.48},{"c":34.4413,"h":34.4601,"l":34.4413,"n":10,"o":34.45,"t":"2026-10-13T18:30:00Z","v":2211,"vw":34.451487},{"c":34.45,"h":34.45,"l":34.431,"n":6,"o":34.44,"t":"2026-10-13T18:45:00Z","v":531,"vw":34.437994},{"c":34.495,"h":34.495,"l":34.47,"n":10,"o":34.47,"t":"2026-10-13T19:00:00Z","v":495,"vw":34.481979},{"c":34.52,"h":34.52,"l":34.51,"n":7,"o":34.51,"t":"2026-10-13T19:15:00Z","v":585,"vw":34.515652},{"c":34.51,"h":34.51,"l":34.51,"n":3,"o":34.51,"t":"2026-10-13T19:30:00Z","v":570,"vw":34.51},{"c":34.47,"h":34.52,"l":34.47,"n":26,"o":34.52,"t":"2026-10-13T19:45:00Z","v":11321,"vw":34.509818},{"c":34.43,"h":34.43,"l":34.43,"n":6,"o":34.43,"t":"2026-10-13T20:00:00Z","v":1499,"vw":34.43},{"c":34.65,"h":34.65,"l":34.63,"n":10,"o":34.64,"t":"2026-10-13T21:00:00Z","v":10000,"vw":34.648592},{"c":34.58,"h":34.58,"l":34.58,"n":2,"o":34.58,"t":"2026-10-14T08:00:00Z","v":110,"vw":34.58},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-10-14T12:00:00Z","v":183,"vw":34.5},{"c":34.39,"h":34.44,"l":34.39,"n":13,"o":34.44,"t":"2026-10-14T12:15:00Z","v":1299,"vw":34.405723},{"c":34.3,"h":34.3,"l":34.3,"n":4,"o":34.3,"t":"2026-10-14T13:15:00Z","v":304,"vw":34.3},{"c":34.29,"h":34.3,"l":34.19,"n":505,"o":34.23,"t":"2026-10-14T13:30:00Z","v":28884,"vw":34.263283},{"c":34.13,"h":34.34,"l":34.13,"n":43,"o":34.27,"t":"2026-10-14T13:45:00Z","v":5850,"vw":34.282164},{"c":34.1,"h":34.16,"l":34.0656,"n":19,"o":34.13,"t":"2026-10-14T14:00:00Z","v":901,"vw":34.109031},{"c":34.09,"h":34.09,"l":34.05,"n":9,"o":34.05,"t":"2026-10-14T14:15:00Z","v":227,"vw":34.071818},{"c":34.08,"h":34.12,"l":34.08,"n":13,"o":34.12,"t":"2026-10-14T14:30:00Z","v":2050,"vw":34.111945},{"c":34.0101,"h":34.1,"l":34.0101,"n":30,"o":34.1,"t":"2026-10-14T14:45:00Z","v":3762,"vw":34.055741},{"c":33.9923,"h":34,"l":33.9923,"n":19,"o":34,"t":"2026-10-14T15:00:00Z","v":1349,"vw":33.994489},{"c":34,"h":34.0201,"l":34,"n":26,"o":34.02,"t":"2026-10-14T15:15:00Z","v":20927,"vw":34.019543},{"c":33.96,"h":34.02,"l":33.935,"n":69,"o":34.01,"t":"2026-10-14T15:30:00Z","v":44261,"vw":34.004417},{"c":33.94,"h":33.94,"l":33.94,"n":6,"o":33.94,"t":"2026-10-14T15:45:00Z","v":406,"vw":33.94},{"c":33.86,"h":33.9,"l":33.86,"n":18,"o":33.9,"t":"2026-10-14T16:00:00Z","v":1118,"vw":33.889804},{"c":33.8,"h":33.82,"l":33.78,"n":33,"o":33.81,"t":"2026-10-14T16:15:00Z","v":13584,"vw":33.809816},{"c":33.85,"h":33.85,"l":33.79,"n":12,"o":33.79,"t":"2026-10-14T16:30:00Z","v":8299,"vw":33.791463},{"c":33.81,"h":33.86,"l":33.81,"n":25,"o":33.85,"t":"2026-10-14T16:45:00Z","v":1618,"vw":33.848872},{"c":33.81,"h":33.83,"l":33.81,"n":8,"o":33.83,"t":"2026-10-14T17:00:00Z","v":540,"vw":33.816522},{"c":33.7,"h":33.8,"l":33.7,"n":18,"o":33.8,"t":"2026-10-14T17:15:00Z","v":3596,"vw":33.731861},{"c":33.7099,"h":33.72,"l":33.69,"n":15,"o":33.72,"t":"2026-10-14T17:30:00Z","v":1508,"vw":33.710825},{"c":33.65,"h":33.71,"l":33.6347,"n":28,"o":33.71,"t":"2026-10-14T17:45:00Z","v":4460,"vw":33.659609},{"c":33.67,"h":33.67,"l":33.63,"n":13,"o":33.64,"t":"2026-10-14T18:00:00Z","v":958,"vw":33.64375},{"c":33.68,"h":33.69,"l":33.67,"n":15,"o":33.675,"t":"2026-10-14T18:15:00Z","v":1056,"vw":33.680357},{"c":33.6399,"h":33.64,"l":33.62,"n":12,"o":33.62,"t":"2026-10-14T18:30:00Z","v":1677,"vw":33.637293},{"c":33.65,"h":33.65,"l":33.63,"n":20,"o":33.6301,"t":"2026-10-14T18:45:00Z","v":1216,"vw":33.63936},{"c":33.5878,"h":33.6,"l":33.58,"n":10,"o":33.58,"t":"2026-10-14T19:00:00Z","v":2431,"vw":33.587663},{"c":33.695,"h":33.7,"l":33.68,"n":10,"o":33.68,"t":"2026-10-14T19:15:00Z","v":733,"vw":33.689114},{"c":33.68,"h":33.72,"l":33.66,"n":12,"o":33.72,"t":"2026-10-14T19:30:00Z","v":643,"vw":33.699604},{"c":33.72,"h":33.74,"l":33.7,"n":48,"o":33.715,"t":"2026-10-14T19:45:00Z","v":6583,"vw":33.720083},{"c":33.79,"h":33.79,"l":33.79,"n":8,"o":33.79,"t":"2026-10-14T20:00:00Z","v":409,"vw":33.79},{"c":33.6081,"h":33.6081,"l":33.6081,"n":1,"o":33.6081,"t":"2026-10-14T20:45:00Z","v":120,"vw":33.6081},{"c":33.7,"h":33.7,"l":33.7,"n":1,"o":33.7,"t":"2026-10-14T22:00:00Z","v":410,"vw":33.7},{"c":33.61,"h":33.62,"l":33.61,"n":5,"o":33.62,"t":"2026-10-14T22:45:00Z","v":823,"vw":33.612442},{"c":33.5,"h":33.5,"l":33.5,"n":2,"o":33.5,"t":"2026-10-15T11:00:00Z","v":1201,"vw":33.5},{"c":33.3366,"h":33.3366,"l":33.32,"n":3,"o":33.3311,"t":"2026-10-15T11:45:00Z","v":1270,"vw":33.326984},{"c":33.5144,"h":33.5144,"l":33.5144,"n":1,"o":33.5144,"t":"2026-10-15T12:15:00Z","v":1192,"vw":33.5144},{"c":33.54,"h":33.54,"l":33.54,"n":1,"o":33.54,"t":"2026-10-15T12:30:00Z","v":100,"vw":33.54},{"c":33.25,"h":33.32,"l":33.25,"n":10,"o":33.32,"t":"2026-10-15T13:15:00Z","v":419,"vw":33.282366},{"c":33.374,"h":33.374,"l":33.2,"n":122,"o":33.24,"t":"2026-10-15T13:30:00Z","v":6463,"vw":33.254155},{"c":33.23,"h":33.41,"l":33.175,"n":34,"o":33.41,"t":"2026-10-15T13:45:00Z","v":5122,"vw":33.234031},{"c":33.39,"h":33.4,"l":33.26,"n":44,"o":33.26,"t":"2026-10-15T14:00:00Z","v":3180,"vw":33.355677},{"c":33.39,"h":33.39,"l":33.39,"n":4,"o":33.39,"t":"2026-10-15T14:15:00Z","v":189,"vw":33.39},{"c":33.4699,"h":33.4699,"l":33.38,"n":10,"o":33.38,"t":"2026-10-15T14:30:00Z","v":234,"vw":33.42495},{"c":33.46,"h":33.46,"l":33.42,"n":18,"o":33.44,"t":"2026-10-15T14:45:00Z","v":1091,"vw":33.443043},{"c":33.5,"h":33.51,"l":33.445,"n":17,"o":33.45,"t":"2026-10-15T15:00:00Z","v":20102,"vw":33.447381},{"c":33.5,"h":33.55,"l":33.5,"n":22,"o":33.55,"t":"2026-10-15T15:15:00Z","v":1433,"vw":33.520341},{"c":33.45,"h":33.48,"l":33.45,"n":15,"o":33.48,"t":"2026-10-15T15:30:00Z","v":933,"vw":33.464224},{"c":33.5008,"h":33.515,"l":33.449,"n":19,"o":33.48,"t":"2026-10-15T15:45:00Z","v":2363,"vw":33.477312},{"c":33.485,"h":33.51,"l":33.485,"n":12,"o":33.51,"t":"2026-10-15T16:00:00Z","v":1731,"vw":33.49392},{"c":33.41,"h":33.47,"l":33.41,"n":12,"o":33.47,"t":"2026-10-15T16:15:00Z","v":338,"vw":33.44},{"c":33.44,"h":33.44,"l":33.41,"n":8,"o":33.41,"t":"2026-10-15T16:30:00Z","v":2103,"vw":33.419521},{"c":33.4399,"h":33.46,"l":33.4399,"n":8,"o":33.45,"t":"2026-10-15T16:45:00Z","v":1145,"vw":33.443889},{"c":33.49,"h":33.49,"l":33.47,"n":7,"o":33.47,"t":"2026-10-15T17:00:00Z","v":455,"vw":33.475013},{"c":33.54,"h":33.54,"l":33.5399,"n":6,"o":33.5399,"t":"2026-10-15T17:15:00Z","v":1040,"vw":33.53992},{"c":33.61,"h":33.64,"l":33.6001,"n":19,"o":33.64,"t":"2026-10-15T17:45:00Z","v":1942,"vw":33.618773},{"c":33.5,"h":33.55,"l":33.5,"n":5,"o":33.55,"t":"2026-10-15T18:00:00Z","v":308,"vw":33.516667},{"c":33.49,"h":33.49,"l":33.49,"n":3,"o":33.49,"t":"2026-10-15T18:15:00Z","v":149,"vw":33.49},{"c":33.49,"h":33.4999,"l":33.49,"n":7,"o":33.4999,"t":"2026-10-15T18:30:00Z","v":606,"vw":33.49825},{"c":33.63,"h":33.63,"l":33.615,"n":3,"o":33.615,"t":"2026-10-15T19:00:00Z","v":301,"vw":33.624141},{"c":33.65,"h":33.67,"l":33.65,"n":12,"o":33.6501,"t":"2026-10-15T19:15:00Z","v":868,"vw":33.657406},{"c":33.64,"h":33.645,"l":33.61,"n":11,"o":33.64,"t":"2026-10-15T19:30:00Z","v":749,"vw":33.630118},{"c":33.56,"h":33.65,"l":33.56,"n":38,"o":33.65,"t":"2026-10-15T19:45:00Z","v":5674,"vw":33.598783},{"c":33.54,"h":33.54,"l":33.54,"n":6,"o":33.54,"t":"2026-10-15T20:00:00Z","v":1546,"vw":33.54},{"c":33.62,"h":33.62,"l":33.62,"n":2,"o":33.62,"t":"2026-10-15T20:45:00Z","v":446,"vw":33.62},{"c":33.8,"h":33.8,"l":33.8,"n":1,"o":33.8,"t":"2026-10-16T10:30:00Z","v":100,"vw":33.8},{"c":33.37,"h":33.59,"l":33.35,"n":82,"o":33.59,"t":"2026-10-16T13:30:00Z","v":3986,"vw":33.39297},{"c":33.37,"h":33.43,"l":33.37,"n":7,"o":33.43,"t":"2026-10-16T13:45:00Z","v":2252,"vw":33.420256},{"c":33.41,"h":33.41,"l":33.3472,"n":21,"o":33.395,"t":"2026-10-16T14:00:00Z","v":1731,"vw":33.384014},{"c":33.35,"h":33.42,"l":33.35,"n":12,"o":33.4,"t":"2026-10-16T14:15:00Z","v":634,"vw":33.395762},{"c":33.45,"h":33.45,"l":33.32,"n":14,"o":33.35,"t":"2026-10-16T14:30:00Z","v":1045,"vw":33.361733},{"c":33.425,"h":33.475,"l":33.425,"n":11,"o":33.475,"t":"2026-10-16T14:45:00Z","v":476,"vw":33.442817},{"c":33.31,"h":33.35,"l":33.31,"n":11,"o":33.35,"t":"2026-10-16T15:00:00Z","v":389,"vw":33.336667},{"c":33.25,"h":33.26,"l":33.25,"n":7,"o":33.26,"t":"2026-10-16T15:15:00Z","v":280,"vw":33.254808},{"c":33.26,"h":33.26,"l":33.25,"n":7,"o":33.25,"t":"2026-10-16T15:45:00Z","v":367,"vw":33.253448},{"c":33.13,"h":33.15,"l":33.1222,"n":11,"o":33.1222,"t":"2026-10-16T16:00:00Z","v":482,"vw":33.130696},{"c":33.17,"h":33.2,"l":33.165,"n":6,"o":33.2,"t":"2026-10-16T16:15:00Z","v":405,"vw":33.1768},{"c":33.07,"h":33.149,"l":33.07,"n":29,"o":33.149,"t":"2026-10-16T16:30:00Z","v":2109,"vw":33.115797},{"c":33,"h":33.0625,"l":33,"n":30,"o":33.0625,"t":"2026-10-16T16:45:00Z","v":1381,"vw":33.014831},{"c":32.92,"h":32.92,"l":32.92,"n":3,"o":32.92,"t":"2026-10-16T17:00:00Z","v":102,"vw":32.92},{"c":32.91,"h":32.91,"l":32.82,"n":16,"o":32.82,"t":"2026-10-16T17:15:00Z","v":1209,"vw":32.847713},{"c":32.94,"h":32.94,"l":32.89,"n":27,"o":32.9,"t":"2026-10-16T17:30:00Z","v":2319,"vw":32.919363},{"c":32.83,"h":32.9251,"l":32.83,"n":19,"o":32.9251,"t":"2026-10-16T17:45:00Z","v":1994,"vw":32.856466},{"c":32.77,"h":32.8001,"l":32.77,"n":15,"o":32.8,"t":"2026-10-16T18:00:00Z","v":712,"vw":32.789641},{"c":32.75,"h":32.76,"l":32.74,"n":18,"o":32.75,"t":"2026-10-16T18:15:00Z","v":3126,"vw":32.744327},{"c":32.73,"h":32.73,"l":32.73,"n":4,"o":32.73,"t":"2026-10-16T18:30:00Z","v":114,"vw":32.73},{"c":32.67,"h":32.72,"l":32.67,"n":6,"o":32.72,"t":"2026-10-16T18:45:00Z","v":842,"vw":32.68787},{"c":32.745,"h":32.745,"l":32.61,"n":37,"o":32.68,"t":"2026-10-16T19:00:00Z","v":2669,"vw":32.672812},{"c":32.76,"h":32.76,"l":32.76,"n":3,"o":32.76,"t":"2026-10-16T19:15:00Z","v":105,"vw":32.76},{"c":32.73,"h":32.7828,"l":32.73,"n":8,"o":32.7828,"t":"2026-10-16T19:30:00Z","v":693,"vw":32.760382},{"c":32.82,"h":32.84,"l":32.7001,"n":25,"o":32.7001,"t":"2026-10-16T19:45:00Z","v":1627,"vw":32.799504},{"c":32.78,"h":32.78,"l":32.78,"n":9,"o":32.78,"t":"2026-10-16T20:00:00Z","v":373,"vw":32.78},{"c":32.62,"h":32.62,"l":32.62,"n":1,"o":32.62,"t":"2026-10-16T23:30:00Z","v":100,"vw":32.62},{"c":34.51,"h":34.51,"l":34.51,"n":2,"o":34.51,"t":"2026-10-19T08:00:00Z","v":140,"vw":34.51},{"c":33.55,"h":33.55,"l":33.48,"n":2,"o":33.48,"t":"2026-10-19T11:00:00Z","v":4750,"vw":33.505996},{"c":33.802,"h":33.802,"l":33.802,"n":2,"o":33.802,"t":"2026-10-19T11:45:00Z","v":102,"vw":33.802},{"c":33.16,"h":33.2,"l":33.1,"n":149,"o":33.2,"t":"2026-10-19T13:30:00Z","v":37002,"vw":33.158902},{"c":33.155,"h":33.19,"l":33.13,"n":44,"o":33.175,"t":"2026-10-19T13:45:00Z","v":3583,"vw":33.162053},{"c":33.25,"h":33.25,"l":33.14,"n":26,"o":33.16,"t":"2026-10-19T14:00:00Z","v":2284,"vw":33.165416},{"c":33.365,"h":33.38,"l":33.3401,"n":15,"o":33.3744,"t":"2026-10-19T14:15:00Z","v":3294,"vw":33.366965},{"c":33.3878,"h":33.3878,"l":33.339,"n":40,"o":33.36,"t":"2026-10-19T14:30:00Z","v":9646,"vw":33.350859},{"c":33.4201,"h":33.43,"l":33.4201,"n":7,"o":33.43,"t":"2026-10-19T14:45:00Z","v":1195,"vw":33.421},{"c":33.47,"h":33.47,"l":33.4658,"n":5,"o":33.4658,"t":"2026-10-19T15:00:00Z","v":591,"vw":33.46728},{"c":33.49,"h":33.49,"l":33.435,"n":6,"o":33.435,"t":"2026-10-19T15:15:00Z","v":915,"vw":33.465522},{"c":33.52,"h":33.5399,"l":33.49,"n":11,"o":33.49,"t":"2026-10-19T15:30:00Z","v":876,"vw":33.502336},{"c":33.52,"h":33.52,"l":33.52,"n":7,"o":33.52,"t":"2026-10-19T15:45:00Z","v":535,"vw":33.52},{"c":33.45,"h":33.45,"l":33.415,"n":16,"o":33.45,"t":"2026-10-19T16:00:00Z","v":1087,"vw":33.439017},{"c":33.43,"h":33.43,"l":33.4285,"n":4,"o":33.4285,"t":"2026-10-19T16:15:00Z","v":340,"vw":33.428962},{"c":33.4,"h":33.4,"l":33.4,"n":5,"o":33.4,"t":"2026-10-19T16:30:00Z","v":215,"vw":33.4},{"c":33.405,"h":33.405,"l":33.405,"n":3,"o":33.405,"t":"2026-10-19T16:45:00Z","v":251,"vw":33.405},{"c":33.329,"h":33.365,"l":33.3201,"n":5,"o":33.365,"t":"2026-10-19T17:00:00Z","v":1135,"vw":33.35522},{"c":33.355,"h":33.355,"l":33.355,"n":1,"o":33.355,"t":"2026-10-19T17:15:00Z","v":592,"vw":33.355},{"c":33.35,"h":33.35,"l":33.35,"n":2,"o":33.35,"t":"2026-10-19T17:30:00Z","v":129,"vw":33.35},{"c":33.35,"h":33.35,"l":33.32,"n":2,"o":33.32,"t":"2026-10-19T18:00:00Z","v":351,"vw":33.328632},{"c":33.35,"h":33.35,"l":33.325,"n":5,"o":33.325,"t":"2026-10-19T18:30:00Z","v":488,"vw":33.340998},{"c":33.36,"h":33.36,"l":33.36,"n":3,"o":33.36,"t":"2026-10-19T19:00:00Z","v":502,"vw":33.36},{"c":33.439,"h":33.439,"l":33.439,"n":1,"o":33.439,"t":"2026-10-19T19:15:00Z","v":100,"vw":33.439},{"c":33.44,"h":33.44,"l":33.42,"n":8,"o":33.42,"t":"2026-10-19T19:30:00Z","v":2430,"vw":33.437916},{"c":33.35,"h":33.43,"l":33.309,"n":12,"o":33.43,"t":"2026-10-19T19:45:00Z","v":2001,"vw":33.365483},{"c":33.325,"h":33.325,"l":33.325,"n":9,"o":33.325,"t":"2026-10-19T20:00:00Z","v":1338,"vw":33.325},{"c":34.01,"h":34.01,"l":34.01,"n":1,"o":34.01,"t":"2026-10-19T23:00:00Z","v":300,"vw":34.01},{"c":33.32,"h":33.33,"l":33.32,"n":6,"o":33.33,"t":"2026-10-20T08:00:00Z","v":356,"vw":33.323333},{"c":32.72,"h":33.01,"l":32.68,"n":107,"o":33.01,"t":"2026-10-20T13:30:00Z","v":8516,"vw":32.863526},{"c":32.87,"h":32.87,"l":32.74,"n":26,"o":32.74,"t":"2026-10-20T13:45:00Z","v":4551,"vw":32.828086},{"c":33.0621,"h":33.09,"l":32.9298,"n":76,"o":32.9298,"t":"2026-10-20T14:00:00Z","v":25696,"vw":33.027027},{"c":33.14,"h":33.14,"l":33.1,"n":5,"o":33.1,"t":"2026-10-20T14:15:00Z","v":529,"vw":33.128365},{"c":33.21,"h":33.21,"l":33.1781,"n":10,"o":33.1781,"t":"2026-10-20T14:30:00Z","v":1050,"vw":33.189244},{"c":33.22,"h":33.22,"l":33.16,"n":4,"o":33.16,"t":"2026-10-20T14:45:00Z","v":507,"vw":33.175446},{"c":33,"h":33.18,"l":33,"n":19,"o":33.155,"t":"2026-10-20T15:00:00Z","v":985,"vw":33.122263},{"c":33.075,"h":33.075,"l":33.02,"n":16,"o":33.02,"t":"2026-10-20T15:30:00Z","v":3168,"vw":33.054185},{"c":33.06,"h":33.06,"l":33.03,"n":6,"o":33.03,"t":"2026-10-20T15:45:00Z","v":649,"vw":33.035369},{"c":33.042,"h":33.042,"l":33.042,"n":1,"o":33.042,"t":"2026-10-20T16:00:00Z","v":200,"vw":33.042},{"c":33.05,"h":33.06,"l":33.05,"n":7,"o":33.06,"t":"2026-10-20T16:15:00Z","v":523,"vw":33.054329},{"c":33.09,"h":33.09,"l":33.09,"n":1,"o":33.09,"t":"2026-10-20T16:30:00Z","v":300,"vw":33.09},{"c":33.05,"h":33.05,"l":33.05,"n":4,"o":33.05,"t":"2026-10-20T16:45:00Z","v":301,"vw":33.05},{"c":33.07,"h":33.07,"l":33.07,"n":4,"o":33.07,"t":"2026-10-20T17:15:00Z","v":347,"vw":33.07},{"c":33.03,"h":33.0401,"l":33.02,"n":9,"o":33.0401,"t":"2026-10-20T18:15:00Z","v":2737,"vw":33.034023},{"c":33,"h":33,"l":33,"n":11,"o":33,"t":"2026-10-20T18:30:00Z","v":1033,"vw":33},{"c":32.9901,"h":32.9901,"l":32.9901,"n":2,"o":32.9901,"t":"2026-10-20T18:45:00Z","v":174,"vw":32.9901},{"c":33.01,"h":33.0115,"l":32.98,"n":13,"o":33.0115,"t":"2026-10-20T19:00:00Z","v":888,"vw":33.000908},{"c":32.95,"h":32.9782,"l":32.93,"n":15,"o":32.9782,"t":"2026-10-20T19:15:00Z","v":1071,"vw":32.942748},{"c":32.94,"h":32.9662,"l":32.93,"n":15,"o":32.93,"t":"2026-10-20T19:30:00Z","v":3007,"vw":32.932387},{"c":32.97,"h":32.98,"l":32.9523,"n":30,"o":32.955,"t":"2026-10-20T19:45:00Z","v":2397,"vw":32.964545},{"c":33.04,"h":33.04,"l":33.04,"n":6,"o":33.04,"t":"2026-10-20T20:00:00Z","v":1655,"vw":33.04},{"c":33.17,"h":33.2,"l":33.17,"n":49,"o":33.2,"t":"2026-10-21T13:30:00Z","v":1139,"vw":33.184199},{"c":33.205,"h":33.205,"l":33.205,"n":4,"o":33.205,"t":"2026-10-21T13:45:00Z","v":1022,"vw":33.205},{"c":33.0029,"h":33.045,"l":33.0029,"n":21,"o":33.01,"t":"2026-10-21T14:00:00Z","v":1852,"vw":33.04052},{"c":33.0578,"h":33.0578,"l":33.0142,"n":17,"o":33.0142,"t":"2026-10-21T14:15:00Z","v":819,"vw":33.032443},{"c":33.13,"h":33.13,"l":33.05,"n":11,"o":33.05,"t":"2026-10-21T14:30:00Z","v":1212,"vw":33.117642},{"c":33.129,"h":33.129,"l":33.129,"n":3,"o":33.129,"t":"2026-10-21T14:45:00Z","v":332,"vw":33.129},{"c":33.235,"h":33.235,"l":33.21,"n":11,"o":33.21,"t":"2026-10-21T15:00:00Z","v":1337,"vw":33.232936},{"c":33.365,"h":33.365,"l":33.35,"n":10,"o":33.36,"t":"2026-10-21T15:30:00Z","v":887,"vw":33.360752},{"c":33.345,"h":33.345,"l":33.3401,"n":3,"o":33.3401,"t":"2026-10-21T16:00:00Z","v":1622,"vw":33.340466},{"c":33.32,"h":33.35,"l":33.31,"n":16,"o":33.331,"t":"2026-10-21T16:15:00Z","v":3361,"vw":33.333868},{"c":33.41,"h":33.41,"l":33.335,"n":17,"o":33.335,"t":"2026-10-21T16:30:00Z","v":2903,"vw":33.397205},{"c":33.4,"h":33.4,"l":33.4,"n":3,"o":33.4,"t":"2026-10-21T16:45:00Z","v":140,"vw":33.4},{"c":33.45,"h":33.45,"l":33.43,"n":12,"o":33.43,"t":"2026-10-21T17:00:00Z","v":2499,"vw":33.44823},{"c":33.47,"h":33.47,"l":33.47,"n":4,"o":33.47,"t":"2026-10-21T17:15:00Z","v":105,"vw":33.47},{"c":33.43,"h":33.43,"l":33.43,"n":2,"o":33.43,"t":"2026-10-21T17:30:00Z","v":101,"vw":33.43},{"c":33.46,"h":33.49,"l":33.45,"n":9,"o":33.4523,"t":"2026-10-21T17:45:00Z","v":1847,"vw":33.476078},{"c":33.4852,"h":33.4852,"l":33.46,"n":8,"o":33.46,"t":"2026-10-21T18:15:00Z","v":583,"vw":33.475916},{"c":33.3551,"h":33.365,"l":33.3301,"n":4,"o":33.365,"t":"2026-10-21T18:45:00Z","v":1558,"vw":33.334084},{"c":33.31,"h":33.31,"l":33.28,"n":6,"o":33.28,"t":"2026-10-21T19:00:00Z","v":1122,"vw":33.294318},{"c":33.39,"h":33.39,"l":33.39,"n":2,"o":33.39,"t":"2026-10-21T19:15:00Z","v":170,"vw":33.39},{"c":33.37,"h":33.385,"l":33.36,"n":9,"o":33.385,"t":"2026-10-21T19:30:00Z","v":550,"vw":33.37679},{"c":33.37,"h":33.4,"l":33.37,"n":16,"o":33.37,"t":"2026-10-21T19:45:00Z","v":9930,"vw":33.377585},{"c":33.33,"h":33.33,"l":33.33,"n":7,"o":33.33,"t":"2026-10-21T20:00:00Z","v":813,"vw":33.33},{"c":32.66,"h":32.85,"l":32.63,"n":92,"o":32.85,"t":"2026-10-22T13:30:00Z","v":3117,"vw":32.747059},{"c":32.5628,"h":32.61,"l":32.5628,"n":17,"o":32.61,"t":"2026-10-22T13:45:00Z","v":2029,"vw":32.580137},{"c":32.62,"h":32.6903,"l":32.62,"n":18,"o":32.6903,"t":"2026-10-22T14:00:00Z","v":830,"vw":32.668741},{"c":32.48,"h":32.5,"l":32.47,"n":36,"o":32.5,"t":"2026-10-22T14:15:00Z","v":3336,"vw":32.483798},{"c":32.405,"h":32.405,"l":32.405,"n":7,"o":32.405,"t":"2026-10-22T14:30:00Z","v":1312,"vw":32.405},{"c":32.37,"h":32.3798,"l":32.36,"n":21,"o":32.3798,"t":"2026-10-22T14:45:00Z","v":780,"vw":32.369407},{"c":32.37,"h":32.37,"l":32.37,"n":4,"o":32.37,"t":"2026-10-22T15:00:00Z","v":218,"vw":32.37},{"c":32.37,"h":32.39,"l":32.37,"n":6,"o":32.39,"t":"2026-10-22T15:30:00Z","v":236,"vw":32.379091},{"c":32.4,"h":32.44,"l":32.3607,"n":10,"o":32.3607,"t":"2026-10-22T15:45:00Z","v":3361,"vw":32.40518},{"c":32.457,"h":32.47,"l":32.42,"n":17,"o":32.47,"t":"2026-10-22T16:00:00Z","v":980,"vw":32.444188},{"c":32.4601,"h":32.4601,"l":32.4601,"n":3,"o":32.4601,"t":"2026-10-22T16:15:00Z","v":127,"vw":32.4601},{"c":32.35,"h":32.35,"l":32.35,"n":7,"o":32.35,"t":"2026-10-22T16:30:00Z","v":134,"vw":32.35},{"c":32.2935,"h":32.32,"l":32.26,"n":45,"o":32.32,"t":"2026-10-22T16:45:00Z","v":6894,"vw":32.288216},{"c":32.27,"h":32.27,"l":32.2592,"n":3,"o":32.2592,"t":"2026-10-22T17:00:00Z","v":3581,"vw":32.268461},{"c":32.32,"h":32.32,"l":32.32,"n":4,"o":32.32,"t":"2026-10-22T17:15:00Z","v":223,"vw":32.32},{"c":32.3,"h":32.31,"l":32.3,"n":5,"o":32.31,"t":"2026-10-22T17:30:00Z","v":288,"vw":32.305},{"c":32.26,"h":32.33,"l":32.26,"n":34,"o":32.33,"t":"2026-10-22T17:45:00Z","v":2470,"vw":32.290202},{"c":32.245,"h":32.25,"l":32.21,"n":22,"o":32.24,"t":"2026-10-22T18:00:00Z","v":3240,"vw":32.235781},{"c":32.24,"h":32.24,"l":32.24,"n":4,"o":32.24,"t":"2026-10-22T18:15:00Z","v":1741,"vw":32.24},{"c":32.1701,"h":32.21,"l":32.1701,"n":10,"o":32.21,"t":"2026-10-22T18:30:00Z","v":526,"vw":32.184674},{"c":32.1518,"h":32.21,"l":32.1518,"n":13,"o":32.21,"t":"2026-10-22T18:45:00Z","v":5273,"vw":32.174394},{"c":32.14,"h":32.14,"l":32.08,"n":32,"o":32.12,"t":"2026-10-22T19:00:00Z","v":3389,"vw":32.10188},{"c":32.1301,"h":32.1302,"l":32.1301,"n":3,"o":32.1302,"t":"2026-10-22T19:15:00Z","v":1001,"vw":32.13015},{"c":32.09,"h":32.2,"l":32.09,"n":33,"o":32.18,"t":"2026-10-22T19:30:00Z","v":1144,"vw":32.145678},{"c":32.2,"h":32.26,"l":32.14,"n":24,"o":32.14,"t":"2026-10-22T19:45:00Z","v":4914,"vw":32.163771},{"c":32.26,"h":32.26,"l":32.26,"n":8,"o":32.26,"t":"2026-10-22T20:00:00Z","v":456,"vw":32.26}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.4,"strike":39.287693013593376,"iv":0.6116907774366401,"gamma":0.04206191668989882,"theta":-0.022917946215251356,"vega":0.021168409766742044,"rho":0.0034026191246143297,"breakevenPct":23.024466874127025},{"delta":0.2,"premium":0.2,"strike":34.03083494452623,"iv":0.20310607277584344,"gamma":0.1522897397046322,"theta":-0.00968332072429332,"vega":0.025413686455797727,"rho":0.004529349143139179,"breakevenPct":6.109221774724837},{"delta":0.25,"premium":0.2841430282224675,"strike":33.7410983747001,"iv":0.20545912848916856,"gamma":0.16421515020888344,"theta":-0.01093325022406653,"vega":0.027927927275597408,"rho":0.005707642296164267,"breakevenPct":5.4719200338579395},{"delta":0.3,"premium":0.37044236733311325,"strike":33.47556194666734,"iv":0.21002459775793295,"gamma":0.17473615540713286,"theta":-0.01225567279165254,"vega":0.030400429071668685,"rho":0.006888154825852123,"breakevenPct":4.916318394297767},{"delta":0.35,"premium":0.456741706443759,"strike":33.21002551863459,"iv":0.21459006702669733,"gamma":0.18525716060538228,"theta":-0.013578095359238554,"vega":0.03287293086773996,"rho":0.00806866735553998,"breakevenPct":4.360716754737595},{"delta":0.4,"premium":0.5329236908048511,"strike":32.95472176682942,"iv":0.21459239030435057,"gamma":0.19849238050644305,"theta":-0.014428276975362609,"vega":0.03481820292925991,"rho":0.009253979682094555,"breakevenPct":3.8054725903108313},{"delta":0.45,"premium":0.5708266647601934,"strike":32.738133344227464,"iv":0.19733005130608594,"gamma":0.22199683138973636,"theta":-0.013491735011804847,"vega":0.03476870135728625,"rho":0.010457452039482758,"breakevenPct":3.25158093300577},{"delta":0.5,"premium":0.6087296387155358,"strike":32.52154492162551,"iv":0.1800677123078213,"gamma":0.2455012822730297,"theta":-0.012555193048247086,"vega":0.034719199785312585,"rho":0.01166092439687096,"breakevenPct":2.6976892757007085},{"delta":0.55,"premium":0.646632612670878,"strike":32.304956499023554,"iv":0.1628053733095566,"gamma":0.26900573315632303,"theta":-0.011618651084689326,"vega":0.034669698213338915,"rho":0.012864396754259162,"breakevenPct":2.1437976183956464},{"delta":0.6,"premium":0.6845355866262204,"strike":32.088368076421595,"iv":0.14554303431129198,"gamma":0.2925101840396163,"theta":-0.010682109121131565,"vega":0.03462019664136525,"rho":0.014067869111647365,"breakevenPct":1.5899059610905852},{"delta":0.65,"premium":0.9721541155866904,"strike":31.740805604203153,"iv":0.16952556917688272,"gamma":0.25998091068301216,"theta":-0.011673730297723294,"vega":0.03335586690017513,"rho":0.015211169108568698,"breakevenPct":1.4040908858953707},{"delta":0.7,"premium":1.4318739054290712,"strike":31.302977232924693,"iv":0.22193362521891413,"gamma":0.18883380035026276,"theta":-0.013994220665499123,"vega":0.03125429071803853,"rho":0.016312998965168267,"breakevenPct":1.4719502118839685},{"delta":0.75,"premium":1.834245076586433,"strike":30.887673231218088,"iv":0.2566386579139314,"gamma":0.13452283005105764,"theta":-0.015060831509846828,"vega":0.028598103574033553,"rho":0.01741638539792028,"breakevenPct":1.431860842543473},{"delta":0.8,"premium":2.1077680525164113,"strike":30.522975929978116,"iv":0.25156936542669583,"gamma":0.11803851203501094,"theta":-0.013310284463894966,"vega":0.02469584245076586,"rho":0.018523269073196614,"breakevenPct":1.1492373914895584},{"delta":0.85,"premium":2.3812910284463893,"strike":30.15827862873815,"iv":0.24650007293946025,"gamma":0.10155419401896428,"theta":-0.01155973741794311,"vega":0.02079358132749818,"rho":0.019630152748472945,"breakevenPct":0.8666139404356445}],"put":[{"delta":0.1,"premium":0.375,"strike":24.934839839569573,"iv":0.7927827530735032,"gamma":0.02440545674315603,"theta":-0.021386598143868615,"vega":0.015934676188250667,"rho":-0.002931904736625058,"breakevenPct":23.86906435347311},{"delta":0.15,"premium":0.375,"strike":28.240368255221735,"iv":0.5010264438132932,"gamma":0.05170127304136927,"theta":-0.01761907316735185,"vega":0.021151732151127096,"rho":-0.004295053712399006,"breakevenPct":13.622541056349236},{"delta":0.2,"premium":0.49378490369208927,"strike":29.339385439120257,"iv":0.44663818702258906,"gamma":0.06793600241241378,"theta":-0.018669788302627593,"vega":0.025128255451320868,"rho":-0.005705762255630086,"breakevenPct":10.584003299974684},{"delta":0.25,"premium":0.6811553220939619,"strike":29.874729491697035,"iv":0.46540788959747637,"gamma":0.07463292104092774,"theta":-0.022178873956900207,"vega":0.028752035474561656,"rho":-0.007134345318332136,"breakevenPct":9.505349753245282},{"delta":0.3,"premium":0.6402654867256637,"strike":30.847345132743364,"iv":0.3537137168141593,"gamma":0.10992433628318583,"theta":-0.018085398230088496,"vega":0.03154889380530973,"rho":-0.00847097173708004,"breakevenPct":6.363671277068505},{"delta":0.35,"premium":0.8772847432024167,"strike":31.325528700906343,"iv":0.3665247734138972,"gamma":0.11059622356495469,"theta":-0.019836782477341386,"vega":0.03320211480362537,"rho":-0.009944271054335107,"breakevenPct":5.616106764711935},{"delta":0.4,"premium":1.1699584592145014,"strike":31.703172205438065,"iv":0.40564864048338367,"gamma":0.1043273413897281,"theta":-0.022895694864048338,"vega":0.03471268882175227,"rho":-0.011443947917739396,"breakevenPct":5.352716223733516},{"delta":0.45,"premium":1.4460325047801146,"strike":32.10229445506692,"iv":0.4339449330783939,"gamma":0.10004445506692161,"theta":-0.025126099426386234,"vega":0.03592045889101338,"rho":-0.012935241103985229,"breakevenPct":4.971289676730286},{"delta":0.5,"premium":1.6611376673040152,"strike":32.58030592734226,"iv":0.42247265774378584,"gamma":0.10305592734225621,"theta":-0.024313479923518164,"vega":0.036016061185468455,"rho":-0.014395741905901406,"breakevenPct":4.1563290141406}]},"raw":{"call":[{"delta":0.15,"premium":0.4,"strike":39.287693013593376,"iv":0.6116907774366401,"gamma":0.04206191668989882,"theta":-0.022917946215251356,"vega":0.021168409766742044,"rho":0.0034026191246143297,"breakevenPct":23.024466874127025},{"delta":0.2,"premium":0.2,"strike":34.03083494452623,"iv":0.20310607277584344,"gamma":0.1522897397046322,"theta":-0.00968332072429332,"vega":0.025413686455797727,"rho":0.004529349143139179,"breakevenPct":6.109221774724837},{"delta":0.25,"premium":0.2841430282224675,"strike":33.7410983747001,"iv":0.20545912848916856,"gamma":0.16421515020888344,"theta":-0.01093325022406653,"vega":0.027927927275597408,"rho":0.005707642296164267,"breakevenPct":5.4719200338579395},{"delta":0.3,"premium":0.37044236733311325,"strike":33.47556194666734,"iv":0.21002459775793295,"gamma":0.17473615540713286,"theta":-0.01225567279165254,"vega":0.030400429071668685,"rho":0.006888154825852123,"breakevenPct":4.916318394297767},{"delta":0.35,"premium":0.456741706443759,"strike":33.21002551863459,"iv":0.21459006702669733,"gamma":0.18525716060538228,"theta":-0.013578095359238554,"vega":0.03287293086773996,"rho":0.00806866735553998,"breakevenPct":4.360716754737595},{"delta":0.4,"premium":0.5329236908048511,"strike":32.95472176682942,"iv":0.21459239030435057,"gamma":0.19849238050644305,"theta":-0.014428276975362609,"vega":0.03481820292925991,"rho":0.009253979682094555,"breakevenPct":3.8054725903108313},{"delta":0.45,"premium":0.5708266647601934,"strike":32.738133344227464,"iv":0.19733005130608594,"gamma":0.22199683138973636,"theta":-0.013491735011804847,"vega":0.03476870135728625,"rho":0.010457452039482758,"breakevenPct":3.25158093300577},{"delta":0.5,"premium":0.6087296387155358,"strike":32.52154492162551,"iv":0.1800677123078213,"gamma":0.2455012822730297,"theta":-0.012555193048247086,"vega":0.034719199785312585,"rho":0.01166092439687096,"breakevenPct":2.6976892757007085},{"delta":0.55,"premium":0.646632612670878,"strike":32.304956499023554,"iv":0.1628053733095566,"gamma":0.26900573315632303,"theta":-0.011618651084689326,"vega":0.034669698213338915,"rho":0.012864396754259162,"breakevenPct":2.1437976183956464},{"delta":0.6,"premium":0.6845355866262204,"strike":32.088368076421595,"iv":0.14554303431129198,"gamma":0.2925101840396163,"theta":-0.010682109121131565,"vega":0.03462019664136525,"rho":0.014067869111647365,"breakevenPct":1.5899059610905852},{"delta":0.65,"premium":0.9721541155866904,"strike":31.740805604203153,"iv":0.16952556917688272,"gamma":0.25998091068301216,"theta":-0.011673730297723294,"vega":0.03335586690017513,"rho":0.015211169108568698,"breakevenPct":1.4040908858953707},{"delta":0.7,"premium":1.4318739054290712,"strike":31.302977232924693,"iv":0.22193362521891413,"gamma":0.18883380035026276,"theta":-0.013994220665499123,"vega":0.03125429071803853,"rho":0.016312998965168267,"breakevenPct":1.4719502118839685},{"delta":0.75,"premium":1.834245076586433,"strike":30.887673231218088,"iv":0.2566386579139314,"gamma":0.13452283005105764,"theta":-0.015060831509846828,"vega":0.028598103574033553,"rho":0.01741638539792028,"breakevenPct":1.431860842543473},{"delta":0.8,"premium":2.1077680525164113,"strike":30.522975929978116,"iv":0.25156936542669583,"gamma":0.11803851203501094,"theta":-0.013310284463894966,"vega":0.02469584245076586,"rho":0.018523269073196614,"breakevenPct":1.1492373914895584},{"delta":0.85,"premium":2.3812910284463893,"strike":30.15827862873815,"iv":0.24650007293946025,"gamma":0.10155419401896428,"theta":-0.01155973741794311,"vega":0.02079358132749818,"rho":0.019630152748472945,"breakevenPct":0.8666139404356445}],"put":[{"delta":0.1,"premium":0.375,"strike":24.934839839569573,"iv":0.7927827530735032,"gamma":0.02440545674315603,"theta":-0.021386598143868615,"vega":0.015934676188250667,"rho":-0.002931904736625058,"breakevenPct":23.86906435347311},{"delta":0.15,"premium":0.375,"strike":28.240368255221735,"iv":0.5010264438132932,"gamma":0.05170127304136927,"theta":-0.01761907316735185,"vega":0.021151732151127096,"rho":-0.004295053712399006,"breakevenPct":13.622541056349236},{"delta":0.2,"premium":0.49378490369208927,"strike":29.339385439120257,"iv":0.44663818702258906,"gamma":0.06793600241241378,"theta":-0.018669788302627593,"vega":0.025128255451320868,"rho":-0.005705762255630086,"breakevenPct":10.584003299974684},{"delta":0.25,"premium":0.6811553220939619,"strike":29.874729491697035,"iv":0.46540788959747637,"gamma":0.07463292104092774,"theta":-0.022178873956900207,"vega":0.028752035474561656,"rho":-0.007134345318332136,"breakevenPct":9.505349753245282},{"delta":0.3,"premium":0.6402654867256637,"strike":30.847345132743364,"iv":0.3537137168141593,"gamma":0.10992433628318583,"theta":-0.018085398230088496,"vega":0.03154889380530973,"rho":-0.00847097173708004,"breakevenPct":6.363671277068505},{"delta":0.35,"premium":0.8772847432024167,"strike":31.325528700906343,"iv":0.3665247734138972,"gamma":0.11059622356495469,"theta":-0.019836782477341386,"vega":0.03320211480362537,"rho":-0.009944271054335107,"breakevenPct":5.616106764711935},{"delta":0.4,"premium":1.1699584592145014,"strike":31.703172205438065,"iv":0.40564864048338367,"gamma":0.1043273413897281,"theta":-0.022895694864048338,"vega":0.03471268882175227,"rho":-0.011443947917739396,"breakevenPct":5.352716223733516},{"delta":0.45,"premium":1.4460325047801146,"strike":32.10229445506692,"iv":0.4339449330783939,"gamma":0.10004445506692161,"theta":-0.025126099426386234,"vega":0.03592045889101338,"rho":-0.012935241103985229,"breakevenPct":4.971289676730286},{"delta":0.5,"premium":1.6611376673040152,"strike":32.58030592734226,"iv":0.42247265774378584,"gamma":0.10305592734225621,"theta":-0.024313479923518164,"vega":0.036016061185468455,"rho":-0.014395741905901406,"breakevenPct":4.1563290141406}]}},"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"}}