{"symbol":"WD","url":"https://intraalpha.com/companies/WD","capturedAt":"2026-10-22T22:00:01.049Z","state":"ready","quote":{"symbol":"WD","last_price":34.68,"prev_close":32.89,"regular_close":34.68,"change":1.79,"change_pct":5.4424,"regular_change":1.79,"regular_change_pct":5.4424,"extended_change":0,"extended_change_pct":0,"bid":31,"ask":35.92,"bid_size":400,"ask_size":700,"volume":656749,"vwap":34.429155,"open":33,"high":35.075,"low":32.89,"close":34.68,"trade_count":11304,"last_trade_at":"2026-10-22T20:10:00.003968517Z","last_quote_at":"2026-10-22T20:25:00.711299431Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:59:48.455662501-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"WD","fetched_at":"2026-10-22T22:00:00.671606+00:00","name":"Walker & Dunlop Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"MORTGAGE FINANCE","country":"USA","description":"Walker & Dunlop, Inc. originates, sells and services a variety of commercial and multifamily real estate financing products and services for real estate owners and developers in the United States. The company is headquartered in Bethesda, Maryland.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1128974000,"ebitda":null,"pe_ratio":29.37,"peg_ratio":1.094,"book_value":51.31,"dividend_per_share":2.7,"dividend_yield":0.0808,"eps":1.12,"revenue_ttm":1198201000,"gross_profit_ttm":1198201000,"profit_margin":0.0328,"operating_margin_ttm":0.0077,"return_on_assets_ttm":0.0086,"return_on_equity_ttm":0.0236,"quarterly_earnings_growth":-0.909,"quarterly_revenue_growth":-0.1,"analyst_target_price":48.33,"analyst_number":2,"beta":1.51,"fifty_two_week_high":85.09,"fifty_two_week_low":31.4,"fifty_day_ma":37.87,"two_hundred_day_ma":48.91,"shares_outstanding":34325700,"forward_pe":10.99,"price_to_sales":0.942,"price_to_book":0.77,"ev_to_revenue":2.613,"ev_to_ebitda":10.19},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:00:00.671606+00:00"},"optionObservedAt":"2026-10-22T19:49:50.202Z","bars":[{"c":33.075,"h":33.075,"l":32.79,"n":39,"o":32.79,"t":"2026-10-15T13:30:00Z","v":5825,"vw":32.805715},{"c":33.175,"h":33.175,"l":32.95,"n":40,"o":33.04,"t":"2026-10-15T13:35:00Z","v":6890,"vw":33.091817},{"c":33.035,"h":33.185,"l":32.97,"n":25,"o":33.185,"t":"2026-10-15T13:40:00Z","v":2601,"vw":33.048755},{"c":33.11,"h":33.295,"l":32.96,"n":88,"o":32.96,"t":"2026-10-15T13:45:00Z","v":3724,"vw":33.156176},{"c":33.28,"h":33.4,"l":33.25,"n":43,"o":33.31,"t":"2026-10-15T13:50:00Z","v":1893,"vw":33.311324},{"c":33.435,"h":33.435,"l":33.335,"n":52,"o":33.335,"t":"2026-10-15T13:55:00Z","v":1606,"vw":33.375826},{"c":33.5,"h":33.5,"l":33.49,"n":34,"o":33.49,"t":"2026-10-15T14:00:00Z","v":626,"vw":33.495},{"c":33.445,"h":33.485,"l":33.44,"n":44,"o":33.485,"t":"2026-10-15T14:05:00Z","v":806,"vw":33.45375},{"c":33.52,"h":33.54,"l":33.425,"n":154,"o":33.54,"t":"2026-10-15T14:10:00Z","v":6295,"vw":33.48081},{"c":33.305,"h":33.51,"l":33.305,"n":131,"o":33.51,"t":"2026-10-15T14:15:00Z","v":3408,"vw":33.434872},{"c":33.51,"h":33.52,"l":33.315,"n":95,"o":33.315,"t":"2026-10-15T14:20:00Z","v":2667,"vw":33.413933},{"c":33.51,"h":33.55,"l":33.51,"n":22,"o":33.51,"t":"2026-10-15T14:25:00Z","v":450,"vw":33.523333},{"c":33.6,"h":33.62,"l":33.55,"n":108,"o":33.57,"t":"2026-10-15T14:30:00Z","v":5134,"vw":33.601176},{"c":33.515,"h":33.58,"l":33.47,"n":83,"o":33.57,"t":"2026-10-15T14:40:00Z","v":2322,"vw":33.515909},{"c":33.345,"h":33.48,"l":33.27,"n":86,"o":33.48,"t":"2026-10-15T14:45:00Z","v":2571,"vw":33.331221},{"c":33.345,"h":33.345,"l":33.345,"n":11,"o":33.345,"t":"2026-10-15T14:50:00Z","v":135,"vw":33.345},{"c":33.3,"h":33.31,"l":33.2,"n":88,"o":33.31,"t":"2026-10-15T14:55:00Z","v":2274,"vw":33.267273},{"c":33.4,"h":33.4,"l":33.26,"n":77,"o":33.26,"t":"2026-10-15T15:00:00Z","v":1972,"vw":33.357778},{"c":33.44,"h":33.44,"l":33.34,"n":63,"o":33.34,"t":"2026-10-15T15:05:00Z","v":1425,"vw":33.405333},{"c":33.38,"h":33.475,"l":33.38,"n":28,"o":33.475,"t":"2026-10-15T15:10:00Z","v":1824,"vw":33.455743},{"c":33.2325,"h":33.34,"l":33.2325,"n":68,"o":33.34,"t":"2026-10-15T15:15:00Z","v":1700,"vw":33.283115},{"c":33.09,"h":33.17,"l":33.09,"n":52,"o":33.16,"t":"2026-10-15T15:20:00Z","v":1480,"vw":33.135689},{"c":33.23,"h":33.25,"l":33.18,"n":84,"o":33.18,"t":"2026-10-15T15:25:00Z","v":1931,"vw":33.229165},{"c":33.34,"h":33.38,"l":33.3,"n":83,"o":33.3,"t":"2026-10-15T15:30:00Z","v":3164,"vw":33.35951},{"c":33.22,"h":33.375,"l":33.22,"n":78,"o":33.3301,"t":"2026-10-15T15:35:00Z","v":5960,"vw":33.324872},{"c":33.1,"h":33.215,"l":33.1,"n":75,"o":33.215,"t":"2026-10-15T15:45:00Z","v":3283,"vw":33.155497},{"c":33.25,"h":33.27,"l":33.175,"n":79,"o":33.175,"t":"2026-10-15T15:50:00Z","v":5107,"vw":33.208546},{"c":33.29,"h":33.29,"l":33.28,"n":23,"o":33.28,"t":"2026-10-15T15:55:00Z","v":487,"vw":33.285192},{"c":33.225,"h":33.255,"l":33.21,"n":26,"o":33.255,"t":"2026-10-15T16:00:00Z","v":1121,"vw":33.22651},{"c":33.165,"h":33.225,"l":33.16,"n":38,"o":33.225,"t":"2026-10-15T16:05:00Z","v":1177,"vw":33.198577},{"c":33.18,"h":33.18,"l":33.155,"n":68,"o":33.17,"t":"2026-10-15T16:10:00Z","v":1871,"vw":33.171302},{"c":33.225,"h":33.225,"l":33.19,"n":105,"o":33.19,"t":"2026-10-15T16:15:00Z","v":3675,"vw":33.204737},{"c":33.25,"h":33.26,"l":33.215,"n":60,"o":33.215,"t":"2026-10-15T16:20:00Z","v":1822,"vw":33.2466},{"c":33.3,"h":33.3,"l":33.29,"n":61,"o":33.29,"t":"2026-10-15T16:25:00Z","v":1784,"vw":33.295268},{"c":33.33,"h":33.345,"l":33.325,"n":47,"o":33.325,"t":"2026-10-15T16:30:00Z","v":1841,"vw":33.331795},{"c":33.38,"h":33.44,"l":33.32,"n":101,"o":33.335,"t":"2026-10-15T16:35:00Z","v":3244,"vw":33.381},{"c":33.395,"h":33.44,"l":33.395,"n":29,"o":33.44,"t":"2026-10-15T16:40:00Z","v":589,"vw":33.4175},{"c":33.355,"h":33.39,"l":33.31,"n":81,"o":33.33,"t":"2026-10-15T16:50:00Z","v":2029,"vw":33.342432},{"c":33.37,"h":33.37,"l":33.35,"n":51,"o":33.35,"t":"2026-10-15T16:55:00Z","v":1209,"vw":33.36},{"c":33.375,"h":33.38,"l":33.35,"n":30,"o":33.38,"t":"2026-10-15T17:00:00Z","v":1470,"vw":33.36873},{"c":33.3,"h":33.34,"l":33.3,"n":52,"o":33.34,"t":"2026-10-15T17:05:00Z","v":1640,"vw":33.332857},{"c":33.185,"h":33.26,"l":33.105,"n":152,"o":33.19,"t":"2026-10-15T17:10:00Z","v":6232,"vw":33.193761},{"c":33.28,"h":33.3,"l":33.24,"n":175,"o":33.26,"t":"2026-10-15T17:15:00Z","v":5863,"vw":33.268572},{"c":33.23,"h":33.26,"l":33.23,"n":68,"o":33.26,"t":"2026-10-15T17:20:00Z","v":1782,"vw":33.253846},{"c":33.28,"h":33.28,"l":33.255,"n":28,"o":33.255,"t":"2026-10-15T17:25:00Z","v":1257,"vw":33.260425},{"c":33.23,"h":33.29,"l":33.21,"n":150,"o":33.265,"t":"2026-10-15T17:30:00Z","v":5194,"vw":33.259333},{"c":33.21,"h":33.24,"l":33.21,"n":65,"o":33.24,"t":"2026-10-15T17:35:00Z","v":1769,"vw":33.22},{"c":33.19,"h":33.23,"l":33.18,"n":48,"o":33.18,"t":"2026-10-15T17:40:00Z","v":2271,"vw":33.203309},{"c":33.185,"h":33.3,"l":33.185,"n":174,"o":33.21,"t":"2026-10-15T17:45:00Z","v":13121,"vw":33.251264},{"c":33.205,"h":33.21,"l":33.12,"n":71,"o":33.12,"t":"2026-10-15T17:50:00Z","v":2516,"vw":33.189417},{"c":33.165,"h":33.2,"l":33.165,"n":89,"o":33.2,"t":"2026-10-15T17:55:00Z","v":2915,"vw":33.178438},{"c":33.18,"h":33.22,"l":33.165,"n":126,"o":33.165,"t":"2026-10-15T18:00:00Z","v":4972,"vw":33.182521},{"c":33.15,"h":33.185,"l":33.15,"n":51,"o":33.185,"t":"2026-10-15T18:05:00Z","v":2428,"vw":33.176601},{"c":33.155,"h":33.17,"l":33.14,"n":46,"o":33.14,"t":"2026-10-15T18:10:00Z","v":2047,"vw":33.148929},{"c":33.18,"h":33.25,"l":33.155,"n":204,"o":33.155,"t":"2026-10-15T18:15:00Z","v":13458,"vw":33.213212},{"c":33.23,"h":33.27,"l":33.21,"n":111,"o":33.21,"t":"2026-10-15T18:20:00Z","v":9203,"vw":33.233793},{"c":33.23,"h":33.23,"l":33.2,"n":30,"o":33.2,"t":"2026-10-15T18:25:00Z","v":1331,"vw":33.20375},{"c":33.24,"h":33.28,"l":33.23,"n":135,"o":33.235,"t":"2026-10-15T18:30:00Z","v":5637,"vw":33.24605},{"c":33.29,"h":33.29,"l":33.26,"n":78,"o":33.26,"t":"2026-10-15T18:35:00Z","v":3211,"vw":33.277647},{"c":33.335,"h":33.36,"l":33.27,"n":192,"o":33.3099,"t":"2026-10-15T18:40:00Z","v":17430,"vw":33.318483},{"c":33.355,"h":33.39,"l":33.31,"n":96,"o":33.335,"t":"2026-10-15T18:45:00Z","v":4434,"vw":33.346291},{"c":33.35,"h":33.355,"l":33.3,"n":60,"o":33.355,"t":"2026-10-15T18:50:00Z","v":3604,"vw":33.326323},{"c":33.33,"h":33.34,"l":33.32,"n":37,"o":33.34,"t":"2026-10-15T18:55:00Z","v":2081,"vw":33.33353},{"c":33.34,"h":33.3725,"l":33.335,"n":140,"o":33.34,"t":"2026-10-15T19:00:00Z","v":5983,"vw":33.352324},{"c":33.28,"h":33.32,"l":33.27,"n":128,"o":33.32,"t":"2026-10-15T19:05:00Z","v":6798,"vw":33.279532},{"c":33.275,"h":33.275,"l":33.27,"n":74,"o":33.27,"t":"2026-10-15T19:10:00Z","v":1773,"vw":33.27125},{"c":33.385,"h":33.39,"l":33.275,"n":225,"o":33.275,"t":"2026-10-15T19:15:00Z","v":9098,"vw":33.335909},{"c":33.54,"h":33.58,"l":33.385,"n":196,"o":33.385,"t":"2026-10-15T19:20:00Z","v":7216,"vw":33.47032},{"c":33.25,"h":33.535,"l":33.25,"n":237,"o":33.52,"t":"2026-10-15T19:25:00Z","v":34599,"vw":33.287642},{"c":33.42,"h":33.42,"l":33.24,"n":217,"o":33.255,"t":"2026-10-15T19:30:00Z","v":11326,"vw":33.301298},{"c":33.49,"h":33.53,"l":33.4075,"n":143,"o":33.4075,"t":"2026-10-15T19:35:00Z","v":6623,"vw":33.483053},{"c":33.47,"h":33.51,"l":33.44,"n":266,"o":33.46,"t":"2026-10-15T19:40:00Z","v":11637,"vw":33.471303},{"c":33.405,"h":33.49,"l":33.37,"n":312,"o":33.47,"t":"2026-10-15T19:45:00Z","v":14489,"vw":33.431519},{"c":33.465,"h":33.47,"l":33.4,"n":394,"o":33.405,"t":"2026-10-15T19:50:00Z","v":22601,"vw":33.440887},{"c":33.32,"h":33.505,"l":33.3,"n":1297,"o":33.465,"t":"2026-10-15T19:55:00Z","v":79131,"vw":33.427557},{"c":33.32,"h":33.32,"l":33.32,"n":28,"o":33.32,"t":"2026-10-15T20:00:00Z","v":112380,"vw":33.32},{"c":33.35,"h":33.35,"l":33.33,"n":8,"o":33.33,"t":"2026-10-16T13:30:00Z","v":6776,"vw":33.330603},{"c":33.492,"h":33.65,"l":33,"n":52,"o":33.33,"t":"2026-10-16T13:35:00Z","v":1677,"vw":33.38929},{"c":33.592,"h":33.655,"l":33.492,"n":19,"o":33.492,"t":"2026-10-16T13:40:00Z","v":880,"vw":33.57296},{"c":33.457,"h":33.8,"l":33.28,"n":174,"o":33.66,"t":"2026-10-16T13:45:00Z","v":16065,"vw":33.520565},{"c":33.482,"h":33.482,"l":33.472,"n":56,"o":33.472,"t":"2026-10-16T13:50:00Z","v":899,"vw":33.47699},{"c":33.517,"h":33.5525,"l":33.41,"n":44,"o":33.482,"t":"2026-10-16T13:55:00Z","v":1021,"vw":33.500348},{"c":33.15,"h":33.43,"l":33.12,"n":187,"o":33.43,"t":"2026-10-16T14:00:00Z","v":15656,"vw":33.298481},{"c":33.02,"h":33.13,"l":33.02,"n":47,"o":33.13,"t":"2026-10-16T14:10:00Z","v":840,"vw":33.074},{"c":33.13,"h":33.13,"l":33.03,"n":109,"o":33.06,"t":"2026-10-16T14:15:00Z","v":3182,"vw":33.087778},{"c":33.155,"h":33.17,"l":33.135,"n":26,"o":33.135,"t":"2026-10-16T14:20:00Z","v":899,"vw":33.157247},{"c":33.21,"h":33.21,"l":33.12,"n":58,"o":33.16,"t":"2026-10-16T14:25:00Z","v":1560,"vw":33.160625},{"c":33.13,"h":33.205,"l":33.13,"n":55,"o":33.16,"t":"2026-10-16T14:30:00Z","v":1736,"vw":33.17},{"c":33.09,"h":33.21,"l":33.09,"n":60,"o":33.21,"t":"2026-10-16T14:35:00Z","v":1623,"vw":33.145625},{"c":33,"h":33.07,"l":33,"n":40,"o":33.07,"t":"2026-10-16T14:40:00Z","v":1033,"vw":33.034},{"c":32.98,"h":33.055,"l":32.92,"n":92,"o":33.055,"t":"2026-10-16T14:45:00Z","v":3734,"vw":32.988124},{"c":33.14,"h":33.1798,"l":33.04,"n":159,"o":33.05,"t":"2026-10-16T14:50:00Z","v":6887,"vw":33.0984},{"c":33.29,"h":33.31,"l":33.19,"n":72,"o":33.2,"t":"2026-10-16T14:55:00Z","v":2822,"vw":33.260455},{"c":33.29,"h":33.325,"l":33.29,"n":41,"o":33.3,"t":"2026-10-16T15:00:00Z","v":909,"vw":33.304},{"c":33.33,"h":33.435,"l":33.3,"n":167,"o":33.32,"t":"2026-10-16T15:05:00Z","v":4984,"vw":33.353361},{"c":33.4,"h":33.4,"l":33.33,"n":49,"o":33.35,"t":"2026-10-16T15:10:00Z","v":2156,"vw":33.350929},{"c":33.42,"h":33.42,"l":33.41,"n":29,"o":33.41,"t":"2026-10-16T15:15:00Z","v":1087,"vw":33.413758},{"c":33.35,"h":33.44,"l":33.35,"n":93,"o":33.42,"t":"2026-10-16T15:20:00Z","v":3031,"vw":33.4005},{"c":33.325,"h":33.405,"l":33.295,"n":77,"o":33.405,"t":"2026-10-16T15:25:00Z","v":1811,"vw":33.339934},{"c":33.325,"h":33.325,"l":33.325,"n":10,"o":33.325,"t":"2026-10-16T15:30:00Z","v":196,"vw":33.325},{"c":33.24,"h":33.32,"l":33.24,"n":86,"o":33.305,"t":"2026-10-16T15:35:00Z","v":4055,"vw":33.293393},{"c":33.19,"h":33.19,"l":33.19,"n":33,"o":33.19,"t":"2026-10-16T15:40:00Z","v":706,"vw":33.19},{"c":33.14,"h":33.18,"l":33.14,"n":80,"o":33.17,"t":"2026-10-16T15:45:00Z","v":2746,"vw":33.162727},{"c":33.06,"h":33.13,"l":33.06,"n":39,"o":33.1,"t":"2026-10-16T15:50:00Z","v":902,"vw":33.1},{"c":33.03,"h":33.08,"l":33.03,"n":29,"o":33.08,"t":"2026-10-16T15:55:00Z","v":1438,"vw":33.051429},{"c":33.1499,"h":33.16,"l":33.025,"n":87,"o":33.04,"t":"2026-10-16T16:00:00Z","v":4039,"vw":33.113783},{"c":33.155,"h":33.17,"l":33.11,"n":70,"o":33.155,"t":"2026-10-16T16:05:00Z","v":2342,"vw":33.149522},{"c":33.17,"h":33.2044,"l":33.17,"n":56,"o":33.2044,"t":"2026-10-16T16:10:00Z","v":1555,"vw":33.1884},{"c":33.0301,"h":33.22,"l":33.03,"n":143,"o":33.175,"t":"2026-10-16T16:15:00Z","v":5733,"vw":33.162129},{"c":33.02,"h":33.02,"l":33.02,"n":28,"o":33.02,"t":"2026-10-16T16:20:00Z","v":598,"vw":33.02},{"c":32.965,"h":33.01,"l":32.965,"n":55,"o":33.01,"t":"2026-10-16T16:25:00Z","v":1211,"vw":32.993465},{"c":32.825,"h":32.94,"l":32.79,"n":90,"o":32.94,"t":"2026-10-16T16:30:00Z","v":2611,"vw":32.873898},{"c":32.8012,"h":32.82,"l":32.8012,"n":31,"o":32.82,"t":"2026-10-16T16:35:00Z","v":834,"vw":32.804747},{"c":32.8,"h":32.82,"l":32.77,"n":85,"o":32.81,"t":"2026-10-16T16:40:00Z","v":2217,"vw":32.798462},{"c":32.72,"h":32.805,"l":32.71,"n":137,"o":32.8,"t":"2026-10-16T16:45:00Z","v":4760,"vw":32.737189},{"c":32.72,"h":32.72,"l":32.67,"n":47,"o":32.72,"t":"2026-10-16T16:50:00Z","v":940,"vw":32.7075},{"c":32.72,"h":32.7341,"l":32.72,"n":58,"o":32.72,"t":"2026-10-16T16:55:00Z","v":2724,"vw":32.720998},{"c":32.63,"h":32.72,"l":32.63,"n":122,"o":32.72,"t":"2026-10-16T17:00:00Z","v":5314,"vw":32.696582},{"c":32.57,"h":32.62,"l":32.57,"n":73,"o":32.62,"t":"2026-10-16T17:05:00Z","v":2303,"vw":32.594741},{"c":32.565,"h":32.589,"l":32.565,"n":29,"o":32.589,"t":"2026-10-16T17:10:00Z","v":501,"vw":32.5794},{"c":32.56,"h":32.63,"l":32.56,"n":95,"o":32.6,"t":"2026-10-16T17:15:00Z","v":2483,"vw":32.598846},{"c":32.58,"h":32.58,"l":32.52,"n":71,"o":32.53,"t":"2026-10-16T17:20:00Z","v":1645,"vw":32.538204},{"c":32.56,"h":32.56,"l":32.56,"n":23,"o":32.56,"t":"2026-10-16T17:25:00Z","v":479,"vw":32.56},{"c":32.48,"h":32.54,"l":32.385,"n":89,"o":32.54,"t":"2026-10-16T17:30:00Z","v":4145,"vw":32.464007},{"c":32.58,"h":32.6,"l":32.485,"n":115,"o":32.485,"t":"2026-10-16T17:35:00Z","v":5227,"vw":32.580362},{"c":32.66,"h":32.76,"l":32.63,"n":103,"o":32.63,"t":"2026-10-16T17:40:00Z","v":2934,"vw":32.677496},{"c":32.63,"h":32.695,"l":32.61,"n":38,"o":32.695,"t":"2026-10-16T17:45:00Z","v":1216,"vw":32.640833},{"c":32.595,"h":32.63,"l":32.59,"n":114,"o":32.63,"t":"2026-10-16T17:50:00Z","v":2998,"vw":32.605},{"c":32.59,"h":32.62,"l":32.59,"n":50,"o":32.6,"t":"2026-10-16T17:55:00Z","v":1175,"vw":32.6},{"c":32.575,"h":32.6008,"l":32.53,"n":161,"o":32.57,"t":"2026-10-16T18:00:00Z","v":9354,"vw":32.558236},{"c":32.56,"h":32.575,"l":32.53,"n":52,"o":32.575,"t":"2026-10-16T18:05:00Z","v":2338,"vw":32.548738},{"c":32.6,"h":32.61,"l":32.576,"n":53,"o":32.576,"t":"2026-10-16T18:10:00Z","v":1578,"vw":32.598728},{"c":32.51,"h":32.59,"l":32.4976,"n":123,"o":32.58,"t":"2026-10-16T18:15:00Z","v":4349,"vw":32.552332},{"c":32.59,"h":32.6,"l":32.54,"n":105,"o":32.54,"t":"2026-10-16T18:20:00Z","v":2933,"vw":32.575118},{"c":32.525,"h":32.6,"l":32.48,"n":181,"o":32.6,"t":"2026-10-16T18:25:00Z","v":7490,"vw":32.516463},{"c":32.53,"h":32.59,"l":32.48,"n":81,"o":32.525,"t":"2026-10-16T18:30:00Z","v":2775,"vw":32.549629},{"c":32.58,"h":32.58,"l":32.5,"n":88,"o":32.545,"t":"2026-10-16T18:35:00Z","v":4332,"vw":32.545876},{"c":32.555,"h":32.58,"l":32.54,"n":73,"o":32.58,"t":"2026-10-16T18:40:00Z","v":2249,"vw":32.557183},{"c":32.585,"h":32.59,"l":32.58,"n":37,"o":32.58,"t":"2026-10-16T18:45:00Z","v":1459,"vw":32.5825},{"c":32.61,"h":32.63,"l":32.55,"n":150,"o":32.585,"t":"2026-10-16T18:50:00Z","v":5057,"vw":32.603535},{"c":32.595,"h":32.605,"l":32.58,"n":72,"o":32.6,"t":"2026-10-16T18:55:00Z","v":2163,"vw":32.593611},{"c":32.5,"h":32.57,"l":32.5,"n":132,"o":32.57,"t":"2026-10-16T19:00:00Z","v":3664,"vw":32.534615},{"c":32.47,"h":32.53,"l":32.47,"n":124,"o":32.52,"t":"2026-10-16T19:05:00Z","v":3353,"vw":32.503616},{"c":32.53,"h":32.56,"l":32.485,"n":151,"o":32.485,"t":"2026-10-16T19:10:00Z","v":4097,"vw":32.535432},{"c":32.56,"h":32.56,"l":32.53,"n":53,"o":32.55,"t":"2026-10-16T19:15:00Z","v":1950,"vw":32.54561},{"c":32.55,"h":32.55,"l":32.55,"n":32,"o":32.55,"t":"2026-10-16T19:20:00Z","v":587,"vw":32.55},{"c":32.505,"h":32.55,"l":32.48,"n":137,"o":32.55,"t":"2026-10-16T19:25:00Z","v":4895,"vw":32.507276},{"c":32.53,"h":32.53,"l":32.5,"n":172,"o":32.53,"t":"2026-10-16T19:30:00Z","v":4178,"vw":32.520385},{"c":32.51,"h":32.54,"l":32.48,"n":251,"o":32.54,"t":"2026-10-16T19:35:00Z","v":9687,"vw":32.50318},{"c":32.55,"h":32.56,"l":32.5,"n":149,"o":32.5,"t":"2026-10-16T19:40:00Z","v":6564,"vw":32.530329},{"c":32.6,"h":32.63,"l":32.55,"n":146,"o":32.55,"t":"2026-10-16T19:45:00Z","v":5360,"vw":32.586672},{"c":32.61,"h":32.66,"l":32.605,"n":294,"o":32.62,"t":"2026-10-16T19:50:00Z","v":11634,"vw":32.629227},{"c":32.64,"h":32.71,"l":32.59,"n":875,"o":32.59,"t":"2026-10-16T19:55:00Z","v":35777,"vw":32.63627},{"c":32.66,"h":32.66,"l":32.66,"n":33,"o":32.66,"t":"2026-10-16T20:00:00Z","v":100950,"vw":32.66},{"c":32.43,"h":32.66,"l":32.43,"n":47,"o":32.66,"t":"2026-10-19T13:30:00Z","v":3556,"vw":32.59792},{"c":32.64,"h":32.655,"l":32.43,"n":29,"o":32.43,"t":"2026-10-19T13:35:00Z","v":2669,"vw":32.547},{"c":32.41,"h":32.44,"l":32.41,"n":28,"o":32.44,"t":"2026-10-19T13:40:00Z","v":812,"vw":32.42},{"c":32.13,"h":32.31,"l":32.13,"n":51,"o":32.31,"t":"2026-10-19T13:45:00Z","v":3811,"vw":32.263687},{"c":31.92,"h":32.12,"l":31.92,"n":52,"o":32.105,"t":"2026-10-19T13:50:00Z","v":1733,"vw":32.0276},{"c":32.035,"h":32.035,"l":31.89,"n":23,"o":31.9,"t":"2026-10-19T13:55:00Z","v":890,"vw":31.990962},{"c":32.17,"h":32.17,"l":32.065,"n":50,"o":32.13,"t":"2026-10-19T14:00:00Z","v":3157,"vw":32.157653},{"c":32.085,"h":32.16,"l":32.02,"n":23,"o":32.02,"t":"2026-10-19T14:10:00Z","v":1497,"vw":32.105581},{"c":32.03,"h":32.105,"l":32.03,"n":37,"o":32.105,"t":"2026-10-19T14:15:00Z","v":533,"vw":32.0675},{"c":32.045,"h":32.045,"l":31.9,"n":44,"o":32.03,"t":"2026-10-19T14:20:00Z","v":1269,"vw":32.011538},{"c":32.06,"h":32.11,"l":32.045,"n":111,"o":32.045,"t":"2026-10-19T14:25:00Z","v":2831,"vw":32.065526},{"c":31.97,"h":32.07,"l":31.97,"n":82,"o":32.07,"t":"2026-10-19T14:30:00Z","v":2173,"vw":32.037692},{"c":31.96,"h":31.97,"l":31.96,"n":28,"o":31.97,"t":"2026-10-19T14:35:00Z","v":526,"vw":31.963333},{"c":31.88,"h":32.0025,"l":31.88,"n":61,"o":32.0025,"t":"2026-10-19T14:40:00Z","v":1405,"vw":31.940455},{"c":32,"h":32,"l":31.93,"n":76,"o":31.95,"t":"2026-10-19T14:45:00Z","v":2320,"vw":31.970425},{"c":31.95,"h":31.95,"l":31.95,"n":13,"o":31.95,"t":"2026-10-19T15:05:00Z","v":821,"vw":31.95},{"c":32.11,"h":32.11,"l":32,"n":115,"o":32.01,"t":"2026-10-19T15:10:00Z","v":2803,"vw":32.050434},{"c":32.07,"h":32.19,"l":32.07,"n":161,"o":32.12,"t":"2026-10-19T15:15:00Z","v":4655,"vw":32.147635},{"c":32.15,"h":32.15,"l":32.115,"n":35,"o":32.115,"t":"2026-10-19T15:20:00Z","v":658,"vw":32.1325},{"c":32.08,"h":32.12,"l":32.08,"n":26,"o":32.12,"t":"2026-10-19T15:25:00Z","v":1315,"vw":32.115888},{"c":32.02,"h":32.1,"l":32.02,"n":79,"o":32.1,"t":"2026-10-19T15:30:00Z","v":2190,"vw":32.059048},{"c":32.04,"h":32.0894,"l":32.04,"n":25,"o":32.04,"t":"2026-10-19T15:35:00Z","v":870,"vw":32.054442},{"c":31.98,"h":32.06,"l":31.97,"n":56,"o":32.06,"t":"2026-10-19T15:40:00Z","v":1865,"vw":32.016989},{"c":31.99,"h":31.99,"l":31.98,"n":34,"o":31.98,"t":"2026-10-19T15:45:00Z","v":1722,"vw":31.980726},{"c":31.94,"h":31.9599,"l":31.92,"n":45,"o":31.92,"t":"2026-10-19T15:50:00Z","v":1073,"vw":31.947721},{"c":32.05,"h":32.05,"l":31.93,"n":117,"o":31.93,"t":"2026-10-19T15:55:00Z","v":3829,"vw":31.991982},{"c":32.06,"h":32.06,"l":32.015,"n":138,"o":32.015,"t":"2026-10-19T16:00:00Z","v":4569,"vw":32.033015},{"c":32.06,"h":32.06,"l":32.04,"n":30,"o":32.04,"t":"2026-10-19T16:05:00Z","v":1161,"vw":32.057085},{"c":31.95,"h":32.03,"l":31.945,"n":87,"o":32.03,"t":"2026-10-19T16:10:00Z","v":2445,"vw":31.986096},{"c":31.93,"h":31.93,"l":31.87,"n":48,"o":31.87,"t":"2026-10-19T16:15:00Z","v":684,"vw":31.9},{"c":31.93,"h":32,"l":31.87,"n":80,"o":32,"t":"2026-10-19T16:20:00Z","v":1069,"vw":31.938231},{"c":31.85,"h":31.9,"l":31.85,"n":78,"o":31.9,"t":"2026-10-19T16:25:00Z","v":1620,"vw":31.886667},{"c":31.84,"h":31.85,"l":31.84,"n":43,"o":31.85,"t":"2026-10-19T16:30:00Z","v":1172,"vw":31.843333},{"c":31.78,"h":31.84,"l":31.78,"n":44,"o":31.84,"t":"2026-10-19T16:35:00Z","v":1549,"vw":31.821197},{"c":31.75,"h":31.805,"l":31.75,"n":43,"o":31.805,"t":"2026-10-19T16:40:00Z","v":884,"vw":31.774911},{"c":31.685,"h":31.76,"l":31.68,"n":72,"o":31.76,"t":"2026-10-19T16:45:00Z","v":2949,"vw":31.718684},{"c":31.73,"h":31.78,"l":31.68,"n":180,"o":31.72,"t":"2026-10-19T16:50:00Z","v":10429,"vw":31.73624},{"c":31.78,"h":31.81,"l":31.74,"n":107,"o":31.78,"t":"2026-10-19T16:55:00Z","v":7411,"vw":31.781733},{"c":31.72,"h":31.72,"l":31.72,"n":98,"o":31.72,"t":"2026-10-19T17:00:00Z","v":1503,"vw":31.72},{"c":31.7,"h":31.72,"l":31.7,"n":53,"o":31.72,"t":"2026-10-19T17:05:00Z","v":1046,"vw":31.712205},{"c":31.74,"h":31.74,"l":31.7,"n":64,"o":31.7,"t":"2026-10-19T17:10:00Z","v":2723,"vw":31.728179},{"c":31.72,"h":31.72,"l":31.7093,"n":38,"o":31.7093,"t":"2026-10-19T17:15:00Z","v":800,"vw":31.714014},{"c":31.715,"h":31.72,"l":31.715,"n":94,"o":31.72,"t":"2026-10-19T17:20:00Z","v":2417,"vw":31.716045},{"c":31.715,"h":31.715,"l":31.715,"n":24,"o":31.715,"t":"2026-10-19T17:25:00Z","v":333,"vw":31.715},{"c":31.685,"h":31.73,"l":31.65,"n":307,"o":31.7149,"t":"2026-10-19T17:30:00Z","v":19504,"vw":31.68383},{"c":31.645,"h":31.66,"l":31.51,"n":150,"o":31.66,"t":"2026-10-19T17:35:00Z","v":7809,"vw":31.605823},{"c":31.72,"h":31.75,"l":31.65,"n":112,"o":31.65,"t":"2026-10-19T17:40:00Z","v":4076,"vw":31.71293},{"c":31.655,"h":31.68,"l":31.65,"n":33,"o":31.68,"t":"2026-10-19T17:45:00Z","v":1225,"vw":31.655715},{"c":31.7,"h":31.7,"l":31.655,"n":11,"o":31.655,"t":"2026-10-19T17:50:00Z","v":432,"vw":31.686765},{"c":31.59,"h":31.645,"l":31.59,"n":31,"o":31.645,"t":"2026-10-19T17:55:00Z","v":525,"vw":31.6175},{"c":31.56,"h":31.64,"l":31.56,"n":116,"o":31.64,"t":"2026-10-19T18:00:00Z","v":3462,"vw":31.584375},{"c":31.55,"h":31.56,"l":31.55,"n":27,"o":31.56,"t":"2026-10-19T18:05:00Z","v":601,"vw":31.555},{"c":31.505,"h":31.57,"l":31.505,"n":140,"o":31.53,"t":"2026-10-19T18:10:00Z","v":4036,"vw":31.528173},{"c":31.45,"h":31.51,"l":31.45,"n":129,"o":31.51,"t":"2026-10-19T18:15:00Z","v":3679,"vw":31.491667},{"c":31.475,"h":31.4951,"l":31.475,"n":45,"o":31.4951,"t":"2026-10-19T18:20:00Z","v":953,"vw":31.481547},{"c":31.5,"h":31.5,"l":31.46,"n":154,"o":31.48,"t":"2026-10-19T18:25:00Z","v":4424,"vw":31.489054},{"c":31.495,"h":31.495,"l":31.47,"n":31,"o":31.47,"t":"2026-10-19T18:30:00Z","v":922,"vw":31.4775},{"c":31.495,"h":31.4987,"l":31.47,"n":70,"o":31.495,"t":"2026-10-19T18:35:00Z","v":2319,"vw":31.487229},{"c":31.485,"h":31.5,"l":31.46,"n":49,"o":31.5,"t":"2026-10-19T18:40:00Z","v":2635,"vw":31.483088},{"c":31.525,"h":31.53,"l":31.51,"n":155,"o":31.51,"t":"2026-10-19T18:45:00Z","v":6017,"vw":31.51679},{"c":31.48,"h":31.525,"l":31.48,"n":78,"o":31.51,"t":"2026-10-19T18:50:00Z","v":4085,"vw":31.488677},{"c":31.5,"h":31.51,"l":31.48,"n":90,"o":31.48,"t":"2026-10-19T18:55:00Z","v":3526,"vw":31.492704},{"c":31.59,"h":31.6499,"l":31.5,"n":208,"o":31.51,"t":"2026-10-19T19:00:00Z","v":11028,"vw":31.551541},{"c":31.585,"h":31.61,"l":31.56,"n":47,"o":31.56,"t":"2026-10-19T19:05:00Z","v":1503,"vw":31.579606},{"c":31.54,"h":31.56,"l":31.52,"n":126,"o":31.56,"t":"2026-10-19T19:10:00Z","v":2885,"vw":31.545217},{"c":31.625,"h":31.63,"l":31.525,"n":217,"o":31.525,"t":"2026-10-19T19:15:00Z","v":9116,"vw":31.572892},{"c":31.62,"h":31.62,"l":31.61,"n":62,"o":31.62,"t":"2026-10-19T19:20:00Z","v":1804,"vw":31.619042},{"c":31.595,"h":31.65,"l":31.595,"n":160,"o":31.64,"t":"2026-10-19T19:25:00Z","v":5681,"vw":31.62693},{"c":31.54,"h":31.5977,"l":31.48,"n":271,"o":31.56,"t":"2026-10-19T19:30:00Z","v":9429,"vw":31.523762},{"c":31.53,"h":31.59,"l":31.53,"n":162,"o":31.58,"t":"2026-10-19T19:35:00Z","v":6505,"vw":31.556732},{"c":31.595,"h":31.595,"l":31.54,"n":263,"o":31.54,"t":"2026-10-19T19:40:00Z","v":8413,"vw":31.562684},{"c":31.61,"h":31.64,"l":31.59,"n":239,"o":31.595,"t":"2026-10-19T19:45:00Z","v":7966,"vw":31.616797},{"c":31.72,"h":31.75,"l":31.57,"n":486,"o":31.57,"t":"2026-10-19T19:50:00Z","v":22171,"vw":31.621777},{"c":31.64,"h":31.73,"l":31.56,"n":959,"o":31.66,"t":"2026-10-19T19:55:00Z","v":43732,"vw":31.645467},{"c":31.67,"h":31.67,"l":31.65,"n":28,"o":31.65,"t":"2026-10-19T20:00:00Z","v":97621,"vw":31.669979},{"c":31.69,"h":31.81,"l":31.69,"n":10,"o":31.81,"t":"2026-10-20T13:30:00Z","v":1181,"vw":31.791282},{"c":32.34,"h":32.58,"l":32.04,"n":48,"o":32.04,"t":"2026-10-20T13:35:00Z","v":9336,"vw":32.547197},{"c":33.08,"h":33.08,"l":32.77,"n":37,"o":32.77,"t":"2026-10-20T13:45:00Z","v":1336,"vw":32.843473},{"c":32.91,"h":33.25,"l":32.91,"n":33,"o":32.98,"t":"2026-10-20T13:50:00Z","v":1475,"vw":33.039167},{"c":32.82,"h":32.82,"l":32.82,"n":1,"o":32.82,"t":"2026-10-20T13:55:00Z","v":100,"vw":32.82},{"c":32.69,"h":32.9,"l":32.68,"n":56,"o":32.9,"t":"2026-10-20T14:00:00Z","v":1672,"vw":32.738073},{"c":32.8,"h":32.8,"l":32.685,"n":29,"o":32.69,"t":"2026-10-20T14:05:00Z","v":1261,"vw":32.752948},{"c":32.59,"h":32.74,"l":32.59,"n":16,"o":32.74,"t":"2026-10-20T14:15:00Z","v":377,"vw":32.685255},{"c":32.95,"h":32.95,"l":32.8686,"n":106,"o":32.8686,"t":"2026-10-20T14:20:00Z","v":1785,"vw":32.902867},{"c":32.85,"h":32.9,"l":32.85,"n":30,"o":32.9,"t":"2026-10-20T14:25:00Z","v":698,"vw":32.8675},{"c":32.7385,"h":32.9,"l":32.7385,"n":35,"o":32.9,"t":"2026-10-20T14:30:00Z","v":629,"vw":32.7811},{"c":32.7,"h":32.75,"l":32.7,"n":39,"o":32.75,"t":"2026-10-20T14:35:00Z","v":2396,"vw":32.731857},{"c":32.93,"h":32.94,"l":32.76,"n":38,"o":32.76,"t":"2026-10-20T14:40:00Z","v":2102,"vw":32.904951},{"c":32.85,"h":32.85,"l":32.85,"n":6,"o":32.85,"t":"2026-10-20T14:45:00Z","v":316,"vw":32.85},{"c":33.06,"h":33.06,"l":32.93,"n":85,"o":32.93,"t":"2026-10-20T14:50:00Z","v":2859,"vw":32.992737},{"c":33.06,"h":33.06,"l":33.03,"n":14,"o":33.03,"t":"2026-10-20T14:55:00Z","v":406,"vw":33.049583},{"c":32.98,"h":33,"l":32.98,"n":48,"o":33,"t":"2026-10-20T15:00:00Z","v":1142,"vw":32.99},{"c":32.93,"h":33.015,"l":32.85,"n":61,"o":33.015,"t":"2026-10-20T15:05:00Z","v":3426,"vw":32.873238},{"c":32.83,"h":33.02,"l":32.83,"n":153,"o":33,"t":"2026-10-20T15:10:00Z","v":3184,"vw":32.964167},{"c":33.01,"h":33.01,"l":32.82,"n":102,"o":32.885,"t":"2026-10-20T15:15:00Z","v":3018,"vw":32.949119},{"c":33.02,"h":33.19,"l":33.02,"n":105,"o":33.03,"t":"2026-10-20T15:20:00Z","v":5076,"vw":33.100097},{"c":32.932,"h":33.055,"l":32.8848,"n":54,"o":32.9762,"t":"2026-10-20T15:25:00Z","v":2271,"vw":32.951526},{"c":32.855,"h":32.94,"l":32.855,"n":76,"o":32.94,"t":"2026-10-20T15:30:00Z","v":5702,"vw":32.882998},{"c":33.04,"h":33.04,"l":32.83,"n":112,"o":32.83,"t":"2026-10-20T15:35:00Z","v":4179,"vw":32.976102},{"c":33.08,"h":33.085,"l":32.9701,"n":56,"o":32.9701,"t":"2026-10-20T15:40:00Z","v":2550,"vw":33.031619},{"c":32.917,"h":32.98,"l":32.917,"n":63,"o":32.98,"t":"2026-10-20T15:45:00Z","v":2127,"vw":32.952339},{"c":32.99,"h":32.99,"l":32.93,"n":14,"o":32.93,"t":"2026-10-20T15:50:00Z","v":533,"vw":32.945},{"c":32.895,"h":32.9163,"l":32.8759,"n":28,"o":32.9163,"t":"2026-10-20T15:55:00Z","v":1124,"vw":32.90538},{"c":32.835,"h":32.84,"l":32.835,"n":14,"o":32.84,"t":"2026-10-20T16:00:00Z","v":369,"vw":32.8375},{"c":32.79,"h":32.9,"l":32.79,"n":68,"o":32.79,"t":"2026-10-20T16:05:00Z","v":1778,"vw":32.816198},{"c":32.805,"h":32.81,"l":32.805,"n":19,"o":32.81,"t":"2026-10-20T16:10:00Z","v":374,"vw":32.8075},{"c":32.7772,"h":32.8513,"l":32.7772,"n":59,"o":32.84,"t":"2026-10-20T16:15:00Z","v":2223,"vw":32.827141},{"c":32.72,"h":32.8086,"l":32.72,"n":44,"o":32.8086,"t":"2026-10-20T16:20:00Z","v":1268,"vw":32.760972},{"c":32.78,"h":32.8,"l":32.752,"n":76,"o":32.76,"t":"2026-10-20T16:25:00Z","v":3016,"vw":32.774114},{"c":32.82,"h":32.83,"l":32.81,"n":41,"o":32.81,"t":"2026-10-20T16:30:00Z","v":1076,"vw":32.8246},{"c":32.77,"h":32.82,"l":32.77,"n":32,"o":32.79,"t":"2026-10-20T16:35:00Z","v":2406,"vw":32.808579},{"c":32.81,"h":32.81,"l":32.8,"n":25,"o":32.8,"t":"2026-10-20T16:40:00Z","v":542,"vw":32.807619},{"c":32.78,"h":32.86,"l":32.78,"n":27,"o":32.82,"t":"2026-10-20T16:45:00Z","v":1224,"vw":32.809821},{"c":32.68,"h":32.86,"l":32.68,"n":153,"o":32.86,"t":"2026-10-20T16:50:00Z","v":5448,"vw":32.798347},{"c":32.74,"h":32.74,"l":32.74,"n":22,"o":32.74,"t":"2026-10-20T16:55:00Z","v":536,"vw":32.74},{"c":32.785,"h":32.785,"l":32.75,"n":56,"o":32.75,"t":"2026-10-20T17:00:00Z","v":1508,"vw":32.767262},{"c":32.8269,"h":32.8269,"l":32.8269,"n":14,"o":32.8269,"t":"2026-10-20T17:05:00Z","v":223,"vw":32.8269},{"c":32.8644,"h":32.8644,"l":32.8301,"n":12,"o":32.8301,"t":"2026-10-20T17:10:00Z","v":1086,"vw":32.847659},{"c":32.8698,"h":32.87,"l":32.78,"n":113,"o":32.83,"t":"2026-10-20T17:15:00Z","v":5624,"vw":32.814956},{"c":32.86,"h":32.86,"l":32.815,"n":14,"o":32.815,"t":"2026-10-20T17:20:00Z","v":766,"vw":32.832486},{"c":32.83,"h":32.83,"l":32.83,"n":16,"o":32.83,"t":"2026-10-20T17:25:00Z","v":689,"vw":32.83},{"c":32.855,"h":32.885,"l":32.85,"n":108,"o":32.87,"t":"2026-10-20T17:30:00Z","v":4099,"vw":32.868932},{"c":32.79,"h":32.855,"l":32.79,"n":14,"o":32.855,"t":"2026-10-20T17:35:00Z","v":754,"vw":32.808629},{"c":32.86,"h":32.86,"l":32.86,"n":11,"o":32.86,"t":"2026-10-20T17:40:00Z","v":181,"vw":32.86},{"c":32.86,"h":32.89,"l":32.86,"n":26,"o":32.86,"t":"2026-10-20T17:45:00Z","v":470,"vw":32.87},{"c":32.85,"h":32.86,"l":32.85,"n":42,"o":32.86,"t":"2026-10-20T17:55:00Z","v":1384,"vw":32.857906},{"c":32.91,"h":32.91,"l":32.88,"n":128,"o":32.88,"t":"2026-10-20T18:00:00Z","v":3824,"vw":32.889312},{"c":32.9023,"h":32.9023,"l":32.89,"n":34,"o":32.89,"t":"2026-10-20T18:05:00Z","v":619,"vw":32.89615},{"c":32.89,"h":32.89,"l":32.865,"n":63,"o":32.865,"t":"2026-10-20T18:10:00Z","v":1266,"vw":32.868462},{"c":32.895,"h":32.9,"l":32.89,"n":60,"o":32.89,"t":"2026-10-20T18:15:00Z","v":1405,"vw":32.895969},{"c":32.855,"h":32.87,"l":32.85,"n":83,"o":32.87,"t":"2026-10-20T18:20:00Z","v":2752,"vw":32.86085},{"c":32.84,"h":32.84,"l":32.84,"n":24,"o":32.84,"t":"2026-10-20T18:25:00Z","v":576,"vw":32.84},{"c":32.81,"h":32.87,"l":32.81,"n":66,"o":32.87,"t":"2026-10-20T18:35:00Z","v":2800,"vw":32.855882},{"c":32.815,"h":32.83,"l":32.81,"n":60,"o":32.81,"t":"2026-10-20T18:40:00Z","v":2296,"vw":32.820385},{"c":32.85,"h":32.85,"l":32.81,"n":58,"o":32.81,"t":"2026-10-20T18:45:00Z","v":1164,"vw":32.83044},{"c":32.79,"h":32.87,"l":32.79,"n":71,"o":32.87,"t":"2026-10-20T18:50:00Z","v":3275,"vw":32.85461},{"c":32.8,"h":32.89,"l":32.79,"n":190,"o":32.825,"t":"2026-10-20T18:55:00Z","v":8188,"vw":32.847298},{"c":33.3,"h":33.32,"l":32.805,"n":625,"o":32.805,"t":"2026-10-20T19:00:00Z","v":48270,"vw":33.136842},{"c":33.48,"h":33.48,"l":33.31,"n":622,"o":33.31,"t":"2026-10-20T19:05:00Z","v":55661,"vw":33.407417},{"c":33.54,"h":33.54,"l":33.41,"n":355,"o":33.48,"t":"2026-10-20T19:10:00Z","v":18725,"vw":33.477991},{"c":33.6,"h":33.61,"l":33.54,"n":118,"o":33.545,"t":"2026-10-20T19:15:00Z","v":4355,"vw":33.578402},{"c":33.54,"h":33.58,"l":33.5,"n":285,"o":33.58,"t":"2026-10-20T19:20:00Z","v":18306,"vw":33.537012},{"c":33.7,"h":33.71,"l":33.48,"n":444,"o":33.54,"t":"2026-10-20T19:25:00Z","v":32158,"vw":33.605299},{"c":33.57,"h":33.71,"l":33.55,"n":463,"o":33.625,"t":"2026-10-20T19:30:00Z","v":32037,"vw":33.631292},{"c":33.495,"h":33.66,"l":33.47,"n":377,"o":33.59,"t":"2026-10-20T19:35:00Z","v":18715,"vw":33.571268},{"c":33.44,"h":33.44,"l":33.385,"n":261,"o":33.43,"t":"2026-10-20T19:40:00Z","v":9269,"vw":33.410034},{"c":33.34,"h":33.45,"l":33.301,"n":202,"o":33.44,"t":"2026-10-20T19:45:00Z","v":7931,"vw":33.35467},{"c":33.4,"h":33.4,"l":33.29,"n":232,"o":33.33,"t":"2026-10-20T19:50:00Z","v":9540,"vw":33.351202},{"c":33.42,"h":33.46,"l":33.32,"n":1033,"o":33.41,"t":"2026-10-20T19:55:00Z","v":42885,"vw":33.384368},{"c":33.43,"h":33.43,"l":33.43,"n":30,"o":33.43,"t":"2026-10-20T20:00:00Z","v":92642,"vw":33.43},{"c":33.3,"h":33.7,"l":33.27,"n":43,"o":33.64,"t":"2026-10-21T13:30:00Z","v":3973,"vw":33.487385},{"c":33.29,"h":33.29,"l":33.28,"n":16,"o":33.28,"t":"2026-10-21T13:35:00Z","v":979,"vw":33.283125},{"c":33.46,"h":33.46,"l":33.46,"n":3,"o":33.46,"t":"2026-10-21T13:40:00Z","v":102,"vw":33.46},{"c":33.32,"h":33.32,"l":33.32,"n":10,"o":33.32,"t":"2026-10-21T13:45:00Z","v":263,"vw":33.32},{"c":33.46,"h":33.46,"l":33.3,"n":14,"o":33.3,"t":"2026-10-21T13:50:00Z","v":488,"vw":33.353333},{"c":33.2,"h":33.31,"l":33.2,"n":26,"o":33.27,"t":"2026-10-21T13:55:00Z","v":2248,"vw":33.26134},{"c":33.165,"h":33.21,"l":33.13,"n":63,"o":33.21,"t":"2026-10-21T14:00:00Z","v":1265,"vw":33.159167},{"c":33.105,"h":33.17,"l":33.07,"n":103,"o":33.1,"t":"2026-10-21T14:05:00Z","v":2579,"vw":33.099643},{"c":33.1451,"h":33.2,"l":33.1451,"n":59,"o":33.17,"t":"2026-10-21T14:10:00Z","v":2311,"vw":33.168625},{"c":33.19,"h":33.195,"l":33.19,"n":23,"o":33.195,"t":"2026-10-21T14:15:00Z","v":2330,"vw":33.192615},{"c":33.23,"h":33.23,"l":33.19,"n":29,"o":33.19,"t":"2026-10-21T14:20:00Z","v":650,"vw":33.203333},{"c":33.175,"h":33.28,"l":33.175,"n":74,"o":33.24,"t":"2026-10-21T14:25:00Z","v":2898,"vw":33.213052},{"c":33.205,"h":33.24,"l":33.195,"n":138,"o":33.2,"t":"2026-10-21T14:30:00Z","v":5368,"vw":33.211182},{"c":33.31,"h":33.31,"l":33.23,"n":82,"o":33.24,"t":"2026-10-21T14:35:00Z","v":2813,"vw":33.256802},{"c":33.275,"h":33.31,"l":33.26,"n":148,"o":33.29,"t":"2026-10-21T14:40:00Z","v":18098,"vw":33.286284},{"c":33.28,"h":33.35,"l":33.275,"n":41,"o":33.35,"t":"2026-10-21T14:45:00Z","v":1711,"vw":33.287538},{"c":33.1,"h":33.27,"l":33.1,"n":140,"o":33.27,"t":"2026-10-21T14:50:00Z","v":4508,"vw":33.191748},{"c":32.97,"h":33.08,"l":32.97,"n":88,"o":33.07,"t":"2026-10-21T14:55:00Z","v":2687,"vw":33.028879},{"c":33.02,"h":33.02,"l":32.92,"n":117,"o":32.95,"t":"2026-10-21T15:00:00Z","v":4448,"vw":32.966254},{"c":32.995,"h":33,"l":32.9875,"n":28,"o":33,"t":"2026-10-21T15:05:00Z","v":580,"vw":32.994167},{"c":32.98,"h":33.0223,"l":32.98,"n":64,"o":32.985,"t":"2026-10-21T15:10:00Z","v":2278,"vw":32.996876},{"c":33,"h":33.05,"l":32.98,"n":125,"o":33.01,"t":"2026-10-21T15:15:00Z","v":4133,"vw":33.018652},{"c":32.91,"h":33.03,"l":32.91,"n":128,"o":32.97,"t":"2026-10-21T15:20:00Z","v":10676,"vw":32.983483},{"c":33.07,"h":33.07,"l":32.95,"n":140,"o":32.95,"t":"2026-10-21T15:25:00Z","v":3824,"vw":33.021921},{"c":33.01,"h":33.0666,"l":32.995,"n":57,"o":33.0666,"t":"2026-10-21T15:30:00Z","v":2106,"vw":33.023329},{"c":33.015,"h":33.015,"l":33.015,"n":26,"o":33.015,"t":"2026-10-21T15:35:00Z","v":543,"vw":33.015},{"c":32.97,"h":33.005,"l":32.95,"n":60,"o":33.005,"t":"2026-10-21T15:40:00Z","v":1340,"vw":32.967692},{"c":33,"h":33,"l":32.9625,"n":22,"o":32.9625,"t":"2026-10-21T15:50:00Z","v":526,"vw":32.98125},{"c":33,"h":33.03,"l":32.955,"n":92,"o":32.955,"t":"2026-10-21T15:55:00Z","v":2921,"vw":32.997522},{"c":32.95,"h":33.0117,"l":32.93,"n":79,"o":32.96,"t":"2026-10-21T16:00:00Z","v":4378,"vw":32.951571},{"c":32.94,"h":32.99,"l":32.94,"n":74,"o":32.94,"t":"2026-10-21T16:05:00Z","v":2151,"vw":32.97},{"c":32.98,"h":32.9852,"l":32.8901,"n":51,"o":32.8901,"t":"2026-10-21T16:10:00Z","v":2134,"vw":32.958587},{"c":33,"h":33,"l":32.99,"n":29,"o":32.99,"t":"2026-10-21T16:15:00Z","v":1510,"vw":32.99456},{"c":33.047,"h":33.07,"l":32.99,"n":189,"o":32.99,"t":"2026-10-21T16:20:00Z","v":18355,"vw":33.034239},{"c":33.085,"h":33.1,"l":33.08,"n":54,"o":33.08,"t":"2026-10-21T16:25:00Z","v":5320,"vw":33.085202},{"c":33.135,"h":33.16,"l":33.11,"n":60,"o":33.11,"t":"2026-10-21T16:30:00Z","v":1954,"vw":33.121015},{"c":33.31,"h":33.31,"l":33.0201,"n":182,"o":33.14,"t":"2026-10-21T16:35:00Z","v":9243,"vw":33.135089},{"c":33.185,"h":33.245,"l":33.17,"n":79,"o":33.245,"t":"2026-10-21T16:40:00Z","v":4852,"vw":33.222237},{"c":33.165,"h":33.17,"l":33.165,"n":26,"o":33.17,"t":"2026-10-21T16:45:00Z","v":663,"vw":33.1675},{"c":33.2,"h":33.2,"l":33.12,"n":54,"o":33.165,"t":"2026-10-21T16:50:00Z","v":1740,"vw":33.143243},{"c":33.355,"h":33.37,"l":33.2099,"n":140,"o":33.2099,"t":"2026-10-21T16:55:00Z","v":20658,"vw":33.304997},{"c":33.3914,"h":33.3914,"l":33.355,"n":28,"o":33.355,"t":"2026-10-21T17:00:00Z","v":1054,"vw":33.359952},{"c":33.32,"h":33.32,"l":33.31,"n":61,"o":33.31,"t":"2026-10-21T17:05:00Z","v":1729,"vw":33.316471},{"c":33.21,"h":33.3487,"l":33.21,"n":90,"o":33.3487,"t":"2026-10-21T17:10:00Z","v":3521,"vw":33.264932},{"c":33.145,"h":33.205,"l":33.145,"n":69,"o":33.205,"t":"2026-10-21T17:15:00Z","v":2295,"vw":33.177393},{"c":33.1,"h":33.1504,"l":33.01,"n":155,"o":33.145,"t":"2026-10-21T17:20:00Z","v":13403,"vw":33.057638},{"c":33.135,"h":33.14,"l":33.1,"n":55,"o":33.11,"t":"2026-10-21T17:25:00Z","v":2241,"vw":33.1175},{"c":33.16,"h":33.17,"l":33.1,"n":79,"o":33.11,"t":"2026-10-21T17:30:00Z","v":3505,"vw":33.138453},{"c":33.155,"h":33.155,"l":33.15,"n":22,"o":33.15,"t":"2026-10-21T17:35:00Z","v":824,"vw":33.153759},{"c":33.155,"h":33.17,"l":33.155,"n":24,"o":33.155,"t":"2026-10-21T17:40:00Z","v":666,"vw":33.15875},{"c":33.155,"h":33.155,"l":33.155,"n":36,"o":33.155,"t":"2026-10-21T17:45:00Z","v":1199,"vw":33.155},{"c":33.13,"h":33.155,"l":33.13,"n":37,"o":33.155,"t":"2026-10-21T17:50:00Z","v":919,"vw":33.146667},{"c":33.1,"h":33.155,"l":33.1,"n":54,"o":33.155,"t":"2026-10-21T17:55:00Z","v":2038,"vw":33.123125},{"c":33.045,"h":33.06,"l":33.045,"n":87,"o":33.06,"t":"2026-10-21T18:00:00Z","v":2021,"vw":33.048077},{"c":33,"h":33.04,"l":33,"n":63,"o":33.02,"t":"2026-10-21T18:05:00Z","v":1811,"vw":33.015927},{"c":32.96,"h":33,"l":32.96,"n":95,"o":32.985,"t":"2026-10-21T18:10:00Z","v":3431,"vw":32.991387},{"c":32.9,"h":32.95,"l":32.9,"n":109,"o":32.95,"t":"2026-10-21T18:15:00Z","v":2639,"vw":32.929167},{"c":32.915,"h":32.92,"l":32.89,"n":97,"o":32.9,"t":"2026-10-21T18:20:00Z","v":3029,"vw":32.911981},{"c":32.735,"h":32.915,"l":32.73,"n":173,"o":32.915,"t":"2026-10-21T18:25:00Z","v":14453,"vw":32.817104},{"c":32.85,"h":32.895,"l":32.81,"n":129,"o":32.84,"t":"2026-10-21T18:30:00Z","v":4329,"vw":32.860238},{"c":32.83,"h":32.85,"l":32.79,"n":97,"o":32.85,"t":"2026-10-21T18:35:00Z","v":2662,"vw":32.828692},{"c":32.86,"h":32.86,"l":32.815,"n":132,"o":32.815,"t":"2026-10-21T18:40:00Z","v":6026,"vw":32.84172},{"c":32.81,"h":32.9,"l":32.81,"n":115,"o":32.87,"t":"2026-10-21T18:45:00Z","v":3919,"vw":32.863763},{"c":32.76,"h":32.76,"l":32.705,"n":113,"o":32.76,"t":"2026-10-21T18:50:00Z","v":3778,"vw":32.73625},{"c":32.59,"h":32.735,"l":32.59,"n":84,"o":32.735,"t":"2026-10-21T18:55:00Z","v":2346,"vw":32.685625},{"c":32.45,"h":32.565,"l":32.41,"n":203,"o":32.565,"t":"2026-10-21T19:00:00Z","v":5165,"vw":32.483133},{"c":32.48,"h":32.54,"l":32.4,"n":177,"o":32.445,"t":"2026-10-21T19:05:00Z","v":6947,"vw":32.470577},{"c":32.56,"h":32.56,"l":32.46,"n":145,"o":32.5,"t":"2026-10-21T19:10:00Z","v":2853,"vw":32.506429},{"c":32.705,"h":32.76,"l":32.54,"n":238,"o":32.54,"t":"2026-10-21T19:15:00Z","v":11236,"vw":32.700218},{"c":32.66,"h":32.69,"l":32.63,"n":190,"o":32.68,"t":"2026-10-21T19:20:00Z","v":9295,"vw":32.666927},{"c":32.78,"h":32.81,"l":32.66,"n":223,"o":32.66,"t":"2026-10-21T19:25:00Z","v":14228,"vw":32.722149},{"c":32.82,"h":32.87,"l":32.79,"n":196,"o":32.81,"t":"2026-10-21T19:30:00Z","v":7825,"vw":32.820378},{"c":32.885,"h":32.885,"l":32.78,"n":136,"o":32.82,"t":"2026-10-21T19:35:00Z","v":4156,"vw":32.856097},{"c":32.88,"h":32.92,"l":32.88,"n":111,"o":32.885,"t":"2026-10-21T19:40:00Z","v":4892,"vw":32.905612},{"c":32.81,"h":32.93,"l":32.81,"n":276,"o":32.9,"t":"2026-10-21T19:45:00Z","v":11647,"vw":32.878134},{"c":32.815,"h":32.84,"l":32.79,"n":310,"o":32.81,"t":"2026-10-21T19:50:00Z","v":13673,"vw":32.814637},{"c":32.87,"h":32.92,"l":32.78,"n":1036,"o":32.82,"t":"2026-10-21T19:55:00Z","v":46822,"vw":32.838092},{"c":32.89,"h":32.89,"l":32.89,"n":34,"o":32.89,"t":"2026-10-21T20:00:00Z","v":90434,"vw":32.89},{"c":32.89,"h":33,"l":32.89,"n":15,"o":33,"t":"2026-10-22T13:30:00Z","v":1960,"vw":32.979287},{"c":33.145,"h":33.145,"l":33.145,"n":2,"o":33.145,"t":"2026-10-22T13:35:00Z","v":106,"vw":33.145},{"c":33.79,"h":33.97,"l":33.16,"n":181,"o":33.56,"t":"2026-10-22T13:45:00Z","v":14273,"vw":33.537763},{"c":33.49,"h":33.66,"l":33.49,"n":35,"o":33.61,"t":"2026-10-22T13:50:00Z","v":1142,"vw":33.58625},{"c":33.99,"h":34,"l":33.5615,"n":127,"o":33.5615,"t":"2026-10-22T13:55:00Z","v":7419,"vw":33.916655},{"c":34.015,"h":34.19,"l":34.015,"n":35,"o":34.18,"t":"2026-10-22T14:00:00Z","v":1907,"vw":34.047837},{"c":34.02,"h":34.24,"l":34.01,"n":95,"o":34.01,"t":"2026-10-22T14:05:00Z","v":3478,"vw":34.123018},{"c":34.175,"h":34.175,"l":34.07,"n":42,"o":34.165,"t":"2026-10-22T14:10:00Z","v":1184,"vw":34.161488},{"c":34.255,"h":34.35,"l":34.255,"n":42,"o":34.29,"t":"2026-10-22T14:15:00Z","v":881,"vw":34.295},{"c":34.43,"h":34.43,"l":34.255,"n":66,"o":34.255,"t":"2026-10-22T14:20:00Z","v":1553,"vw":34.327481},{"c":34.335,"h":34.38,"l":34.295,"n":59,"o":34.32,"t":"2026-10-22T14:25:00Z","v":1247,"vw":34.330248},{"c":34.282,"h":34.39,"l":34.282,"n":94,"o":34.39,"t":"2026-10-22T14:30:00Z","v":4923,"vw":34.31314},{"c":34.19,"h":34.31,"l":34.15,"n":106,"o":34.175,"t":"2026-10-22T14:35:00Z","v":5876,"vw":34.206324},{"c":34.475,"h":34.475,"l":34.2425,"n":74,"o":34.2425,"t":"2026-10-22T14:40:00Z","v":2596,"vw":34.393594},{"c":34.43,"h":34.49,"l":34.43,"n":32,"o":34.49,"t":"2026-10-22T14:45:00Z","v":670,"vw":34.466667},{"c":34.59,"h":34.6,"l":34.41,"n":105,"o":34.41,"t":"2026-10-22T14:50:00Z","v":9311,"vw":34.49872},{"c":34.71,"h":34.72,"l":34.6,"n":49,"o":34.6,"t":"2026-10-22T14:55:00Z","v":1101,"vw":34.693333},{"c":34.53,"h":34.68,"l":34.445,"n":91,"o":34.6,"t":"2026-10-22T15:00:00Z","v":13045,"vw":34.516214},{"c":34.53,"h":34.57,"l":34.49,"n":92,"o":34.51,"t":"2026-10-22T15:05:00Z","v":3314,"vw":34.543153},{"c":34.71,"h":34.77,"l":34.58,"n":64,"o":34.58,"t":"2026-10-22T15:10:00Z","v":2050,"vw":34.641665},{"c":34.73,"h":34.8425,"l":34.65,"n":99,"o":34.738,"t":"2026-10-22T15:15:00Z","v":2815,"vw":34.745206},{"c":34.755,"h":34.7736,"l":34.75,"n":49,"o":34.75,"t":"2026-10-22T15:20:00Z","v":2715,"vw":34.767441},{"c":34.65,"h":34.77,"l":34.61,"n":77,"o":34.77,"t":"2026-10-22T15:25:00Z","v":2232,"vw":34.679231},{"c":34.8,"h":34.87,"l":34.67,"n":112,"o":34.67,"t":"2026-10-22T15:30:00Z","v":4348,"vw":34.747041},{"c":34.84,"h":34.885,"l":34.81,"n":53,"o":34.88,"t":"2026-10-22T15:35:00Z","v":1883,"vw":34.854459},{"c":34.83,"h":34.8725,"l":34.81,"n":63,"o":34.8725,"t":"2026-10-22T15:40:00Z","v":1465,"vw":34.839136},{"c":34.89,"h":34.89,"l":34.78,"n":31,"o":34.78,"t":"2026-10-22T15:45:00Z","v":1467,"vw":34.853673},{"c":35.025,"h":35.075,"l":34.92,"n":122,"o":34.96,"t":"2026-10-22T15:50:00Z","v":4296,"vw":34.982569},{"c":35.01,"h":35.05,"l":35,"n":74,"o":35.035,"t":"2026-10-22T15:55:00Z","v":2754,"vw":35.033364},{"c":34.85,"h":34.99,"l":34.83,"n":106,"o":34.99,"t":"2026-10-22T16:00:00Z","v":5867,"vw":34.915943},{"c":34.985,"h":35.015,"l":34.85,"n":88,"o":34.85,"t":"2026-10-22T16:05:00Z","v":4261,"vw":34.950521},{"c":34.8,"h":34.9,"l":34.8,"n":58,"o":34.9,"t":"2026-10-22T16:10:00Z","v":1932,"vw":34.841739},{"c":34.88,"h":34.89,"l":34.87,"n":45,"o":34.87,"t":"2026-10-22T16:15:00Z","v":2456,"vw":34.87631},{"c":34.87,"h":34.9,"l":34.87,"n":23,"o":34.875,"t":"2026-10-22T16:20:00Z","v":996,"vw":34.886667},{"c":34.865,"h":34.895,"l":34.865,"n":34,"o":34.8827,"t":"2026-10-22T16:25:00Z","v":3277,"vw":34.868821},{"c":34.6,"h":34.92,"l":34.58,"n":164,"o":34.83,"t":"2026-10-22T16:30:00Z","v":9948,"vw":34.785613},{"c":34.455,"h":34.62,"l":34.44,"n":215,"o":34.6,"t":"2026-10-22T16:35:00Z","v":13615,"vw":34.533278},{"c":34.345,"h":34.455,"l":34.32,"n":194,"o":34.455,"t":"2026-10-22T16:40:00Z","v":13791,"vw":34.378957},{"c":34.345,"h":34.38,"l":34.335,"n":231,"o":34.36,"t":"2026-10-22T16:45:00Z","v":17096,"vw":34.350492},{"c":34.28,"h":34.375,"l":34.275,"n":153,"o":34.35,"t":"2026-10-22T16:50:00Z","v":9732,"vw":34.33242},{"c":34.15,"h":34.265,"l":34.105,"n":201,"o":34.265,"t":"2026-10-22T16:55:00Z","v":12628,"vw":34.207568},{"c":34,"h":34.19,"l":33.99,"n":291,"o":34.18,"t":"2026-10-22T17:00:00Z","v":21322,"vw":34.071326},{"c":34,"h":34.1,"l":33.97,"n":302,"o":34,"t":"2026-10-22T17:05:00Z","v":22400,"vw":34.020162},{"c":33.99,"h":34.0699,"l":33.9,"n":252,"o":33.97,"t":"2026-10-22T17:10:00Z","v":19153,"vw":33.996434},{"c":34.08,"h":34.19,"l":33.98,"n":306,"o":33.98,"t":"2026-10-22T17:15:00Z","v":13062,"vw":34.085856},{"c":34.03,"h":34.125,"l":33.99,"n":253,"o":34.06,"t":"2026-10-22T17:20:00Z","v":12576,"vw":34.065362},{"c":34.05,"h":34.05,"l":34.045,"n":9,"o":34.045,"t":"2026-10-22T17:25:00Z","v":339,"vw":34.048333},{"c":34.025,"h":34.08,"l":34.01,"n":122,"o":34.06,"t":"2026-10-22T17:30:00Z","v":5686,"vw":34.042572},{"c":34,"h":34.05,"l":34,"n":123,"o":34.025,"t":"2026-10-22T17:35:00Z","v":6279,"vw":34.018816},{"c":34.04,"h":34.055,"l":34,"n":126,"o":34,"t":"2026-10-22T17:40:00Z","v":10353,"vw":34.034137},{"c":34.02,"h":34.055,"l":34.02,"n":120,"o":34.04,"t":"2026-10-22T17:45:00Z","v":5502,"vw":34.032518},{"c":33.94,"h":34.02,"l":33.92,"n":155,"o":34.02,"t":"2026-10-22T17:50:00Z","v":4228,"vw":33.971672},{"c":33.94,"h":34,"l":33.9,"n":182,"o":33.9,"t":"2026-10-22T17:55:00Z","v":8576,"vw":33.947968},{"c":34.18,"h":34.2675,"l":33.94,"n":161,"o":33.95,"t":"2026-10-22T18:00:00Z","v":7630,"vw":34.081656},{"c":34.42,"h":34.48,"l":34.21,"n":118,"o":34.22,"t":"2026-10-22T18:05:00Z","v":9261,"vw":34.325909},{"c":34.42,"h":34.47,"l":34.3601,"n":100,"o":34.455,"t":"2026-10-22T18:10:00Z","v":5328,"vw":34.41784},{"c":34.51,"h":34.52,"l":34.41,"n":78,"o":34.41,"t":"2026-10-22T18:15:00Z","v":3523,"vw":34.45192},{"c":34.49,"h":34.56,"l":34.465,"n":114,"o":34.5,"t":"2026-10-22T18:20:00Z","v":3654,"vw":34.500619},{"c":34.46,"h":34.5,"l":34.42,"n":128,"o":34.46,"t":"2026-10-22T18:25:00Z","v":5770,"vw":34.46796},{"c":34.48,"h":34.49,"l":34.45,"n":95,"o":34.45,"t":"2026-10-22T18:30:00Z","v":9613,"vw":34.462866},{"c":34.5,"h":34.5,"l":34.43,"n":60,"o":34.47,"t":"2026-10-22T18:35:00Z","v":3349,"vw":34.472884},{"c":34.5,"h":34.515,"l":34.47,"n":90,"o":34.5,"t":"2026-10-22T18:40:00Z","v":4446,"vw":34.495997},{"c":34.59,"h":34.615,"l":34.52,"n":127,"o":34.52,"t":"2026-10-22T18:45:00Z","v":4845,"vw":34.59069},{"c":34.5801,"h":34.6,"l":34.55,"n":105,"o":34.58,"t":"2026-10-22T18:50:00Z","v":4909,"vw":34.578136},{"c":34.64,"h":34.67,"l":34.58,"n":100,"o":34.59,"t":"2026-10-22T18:55:00Z","v":4639,"vw":34.615489},{"c":34.66,"h":34.66,"l":34.57,"n":196,"o":34.64,"t":"2026-10-22T19:00:00Z","v":9210,"vw":34.633093},{"c":34.695,"h":34.71,"l":34.655,"n":87,"o":34.655,"t":"2026-10-22T19:05:00Z","v":3582,"vw":34.689445},{"c":34.4279,"h":34.695,"l":34.41,"n":284,"o":34.695,"t":"2026-10-22T19:10:00Z","v":19677,"vw":34.581359},{"c":34.66,"h":34.66,"l":34.56,"n":76,"o":34.56,"t":"2026-10-22T19:15:00Z","v":4125,"vw":34.62042},{"c":34.645,"h":34.67,"l":34.645,"n":53,"o":34.655,"t":"2026-10-22T19:20:00Z","v":1891,"vw":34.65417},{"c":34.67,"h":34.695,"l":34.58,"n":306,"o":34.65,"t":"2026-10-22T19:25:00Z","v":12649,"vw":34.643683},{"c":34.64,"h":34.68,"l":34.59,"n":181,"o":34.68,"t":"2026-10-22T19:30:00Z","v":7682,"vw":34.626167},{"c":34.63,"h":34.65,"l":34.58,"n":186,"o":34.62,"t":"2026-10-22T19:35:00Z","v":7262,"vw":34.616877},{"c":34.59,"h":34.725,"l":34.58,"n":305,"o":34.66,"t":"2026-10-22T19:40:00Z","v":11440,"vw":34.653008},{"c":34.675,"h":34.675,"l":34.49,"n":297,"o":34.6,"t":"2026-10-22T19:45:00Z","v":12806,"vw":34.587225},{"c":34.805,"h":34.84,"l":34.7,"n":217,"o":34.7,"t":"2026-10-22T19:50:00Z","v":10884,"vw":34.781406},{"c":34.72,"h":34.825,"l":34.61,"n":1313,"o":34.805,"t":"2026-10-22T19:55:00Z","v":56594,"vw":34.701815},{"c":34.68,"h":34.68,"l":34.68,"n":34,"o":34.68,"t":"2026-10-22T20:00:00Z","v":95937,"vw":34.68}],"history":[{"c":111.63,"h":114.97,"l":111.5,"n":4684,"o":114.55,"t":"2024-10-21T04:00:00Z","v":158366,"vw":112.16842},{"c":111.58,"h":111.96,"l":110.71,"n":3726,"o":111,"t":"2024-10-22T04:00:00Z","v":100121,"vw":111.457272},{"c":109.83,"h":111.505,"l":109.21,"n":3822,"o":110.56,"t":"2024-10-23T04:00:00Z","v":116723,"vw":110.037845},{"c":114.99,"h":115.34,"l":110.89,"n":6053,"o":110.89,"t":"2024-10-24T04:00:00Z","v":183212,"vw":114.250963},{"c":112.23,"h":116.51,"l":111.6,"n":4574,"o":115.64,"t":"2024-10-25T04:00:00Z","v":129655,"vw":112.979672},{"c":111.88,"h":113.75,"l":111.83,"n":4594,"o":113.75,"t":"2024-10-28T04:00:00Z","v":106933,"vw":112.289303},{"c":111.95,"h":112.2399,"l":110.76,"n":3452,"o":110.76,"t":"2024-10-29T04:00:00Z","v":83654,"vw":111.802645},{"c":111.9,"h":113.29,"l":110.9956,"n":2888,"o":111.36,"t":"2024-10-30T04:00:00Z","v":72526,"vw":112.209352},{"c":109.37,"h":111.85,"l":109.34,"n":2923,"o":111.47,"t":"2024-10-31T04:00:00Z","v":103420,"vw":109.874933},{"c":107.78,"h":111.01,"l":107.52,"n":5203,"o":110.07,"t":"2024-11-01T04:00:00Z","v":123974,"vw":108.538056},{"c":107.39,"h":109.09,"l":106.5101,"n":3724,"o":107.15,"t":"2024-11-04T05:00:00Z","v":96541,"vw":107.548519},{"c":110.89,"h":111.15,"l":106.5,"n":5155,"o":106.5,"t":"2024-11-05T05:00:00Z","v":191411,"vw":110.260404},{"c":112.9,"h":118.19,"l":111.13,"n":12867,"o":117.95,"t":"2024-11-06T05:00:00Z","v":337837,"vw":113.254412},{"c":110.99,"h":114.6,"l":106.38,"n":9309,"o":112.98,"t":"2024-11-07T05:00:00Z","v":323781,"vw":109.6823},{"c":111.93,"h":113.58,"l":110.93,"n":6603,"o":111.82,"t":"2024-11-08T05:00:00Z","v":183295,"vw":112.099244},{"c":111.18,"h":113.19,"l":111.17,"n":5247,"o":113.04,"t":"2024-11-11T05:00:00Z","v":130742,"vw":111.662977},{"c":110.2,"h":112.8,"l":109.685,"n":6359,"o":111.08,"t":"2024-11-12T05:00:00Z","v":191100,"vw":110.425668},{"c":109,"h":111.32,"l":108.45,"n":4856,"o":110.53,"t":"2024-11-13T05:00:00Z","v":124639,"vw":109.310611},{"c":107.57,"h":109.76,"l":107.305,"n":4362,"o":109.76,"t":"2024-11-14T05:00:00Z","v":132756,"vw":107.94224},{"c":106.62,"h":108.54,"l":105.52,"n":4819,"o":108.44,"t":"2024-11-15T05:00:00Z","v":113376,"vw":106.866744},{"c":106.74,"h":107.79,"l":106,"n":3688,"o":106,"t":"2024-11-18T05:00:00Z","v":100208,"vw":106.826408},{"c":106.93,"h":107.47,"l":105.64,"n":4004,"o":105.64,"t":"2024-11-19T05:00:00Z","v":111953,"vw":106.890097},{"c":105.72,"h":106.93,"l":104.98,"n":4084,"o":106.5,"t":"2024-11-20T05:00:00Z","v":106316,"vw":105.659342},{"c":106.81,"h":107.755,"l":106.165,"n":3751,"o":106.68,"t":"2024-11-21T05:00:00Z","v":98554,"vw":106.964198},{"c":108.49,"h":108.97,"l":106.13,"n":5918,"o":106.13,"t":"2024-11-22T05:00:00Z","v":146881,"vw":108.423903},{"c":112.49,"h":114.04,"l":109.8067,"n":6041,"o":109.9,"t":"2024-11-25T05:00:00Z","v":215452,"vw":112.651357},{"c":110.56,"h":112.27,"l":109.02,"n":4754,"o":111.48,"t":"2024-11-26T05:00:00Z","v":108424,"vw":110.599903},{"c":110.82,"h":113.48,"l":110.69,"n":4373,"o":111.31,"t":"2024-11-27T05:00:00Z","v":122923,"vw":111.233508},{"c":110.18,"h":111.91,"l":109.96,"n":2529,"o":111.91,"t":"2024-11-29T05:00:00Z","v":75072,"vw":110.344053},{"c":110.21,"h":111.2657,"l":109.1239,"n":6564,"o":110.8,"t":"2024-12-02T05:00:00Z","v":106701,"vw":110.421077},{"c":109.16,"h":110.66,"l":108.26,"n":4740,"o":110.07,"t":"2024-12-03T05:00:00Z","v":133552,"vw":109.134871},{"c":109.06,"h":110,"l":106.89,"n":5376,"o":109.11,"t":"2024-12-04T05:00:00Z","v":139930,"vw":108.499322},{"c":107.85,"h":109.28,"l":107.4607,"n":4368,"o":108.59,"t":"2024-12-05T05:00:00Z","v":128228,"vw":108.105792},{"c":108.79,"h":109.9258,"l":107.8408,"n":4881,"o":108.71,"t":"2024-12-06T05:00:00Z","v":106076,"vw":108.620402},{"c":107.12,"h":109.425,"l":107,"n":5062,"o":109.01,"t":"2024-12-09T05:00:00Z","v":116005,"vw":107.36927},{"c":106.42,"h":108.58,"l":105.64,"n":5919,"o":107.28,"t":"2024-12-10T05:00:00Z","v":147323,"vw":106.858337},{"c":107.42,"h":108.41,"l":106.56,"n":4431,"o":107.63,"t":"2024-12-11T05:00:00Z","v":127671,"vw":107.70699},{"c":106.95,"h":107.635,"l":106.45,"n":4565,"o":106.7,"t":"2024-12-12T05:00:00Z","v":196932,"vw":107.046434},{"c":105.57,"h":106.52,"l":104.72,"n":4130,"o":106.52,"t":"2024-12-13T05:00:00Z","v":159289,"vw":105.482855},{"c":107.54,"h":108.58,"l":105.805,"n":4040,"o":106.05,"t":"2024-12-16T05:00:00Z","v":105785,"vw":107.455248},{"c":105.89,"h":107.765,"l":105.78,"n":4672,"o":106.72,"t":"2024-12-17T05:00:00Z","v":188774,"vw":106.406859},{"c":98.72,"h":106.96,"l":97.76,"n":6928,"o":106.64,"t":"2024-12-18T05:00:00Z","v":241062,"vw":101.158966},{"c":96.32,"h":101.73,"l":96.29,"n":5177,"o":98.92,"t":"2024-12-19T05:00:00Z","v":149768,"vw":97.159613},{"c":97.75,"h":99.215,"l":95.27,"n":5515,"o":95.27,"t":"2024-12-20T05:00:00Z","v":689038,"vw":97.468854},{"c":97.38,"h":97.9687,"l":96.07,"n":3991,"o":96.71,"t":"2024-12-23T05:00:00Z","v":114891,"vw":97.328685},{"c":98.27,"h":98.4,"l":96.995,"n":1820,"o":97.06,"t":"2024-12-24T05:00:00Z","v":50861,"vw":97.950692},{"c":98.66,"h":99.005,"l":97.5422,"n":3035,"o":97.8,"t":"2024-12-26T05:00:00Z","v":108268,"vw":98.511992},{"c":96.76,"h":98.9,"l":96.13,"n":3487,"o":97.6,"t":"2024-12-27T05:00:00Z","v":102443,"vw":96.900125},{"c":95.69,"h":96.27,"l":94.99,"n":4336,"o":96.27,"t":"2024-12-30T05:00:00Z","v":132311,"vw":95.689735},{"c":97.21,"h":97.39,"l":96.0738,"n":3305,"o":96.59,"t":"2024-12-31T05:00:00Z","v":105953,"vw":96.991992},{"c":95.44,"h":98.615,"l":94.6201,"n":4215,"o":97.6,"t":"2025-01-02T05:00:00Z","v":115627,"vw":95.770017},{"c":95.99,"h":96.2,"l":95.35,"n":5212,"o":95.54,"t":"2025-01-03T05:00:00Z","v":226171,"vw":95.80569},{"c":94.62,"h":96.3,"l":94.45,"n":4973,"o":95.99,"t":"2025-01-06T05:00:00Z","v":190874,"vw":95.130497},{"c":92.38,"h":95.15,"l":92.13,"n":4920,"o":95.07,"t":"2025-01-07T05:00:00Z","v":152393,"vw":92.77611},{"c":92.24,"h":92.74,"l":90.25,"n":4072,"o":91.44,"t":"2025-01-08T05:00:00Z","v":119434,"vw":91.992643},{"c":87.37,"h":91.13,"l":86.89,"n":5805,"o":90.28,"t":"2025-01-10T05:00:00Z","v":210983,"vw":87.832867},{"c":86.85,"h":87.417,"l":85.63,"n":5545,"o":86.64,"t":"2025-01-13T05:00:00Z","v":198744,"vw":86.442275},{"c":88.61,"h":89.4224,"l":87.1,"n":7221,"o":87.29,"t":"2025-01-14T05:00:00Z","v":234614,"vw":88.455744},{"c":94.25,"h":95.17,"l":90.79,"n":6518,"o":90.79,"t":"2025-01-15T05:00:00Z","v":230891,"vw":93.606481},{"c":95.49,"h":96.12,"l":93.41,"n":5946,"o":93.75,"t":"2025-01-16T05:00:00Z","v":143707,"vw":95.356039},{"c":95.34,"h":97.7,"l":94.875,"n":4331,"o":97.7,"t":"2025-01-17T05:00:00Z","v":129719,"vw":95.66669},{"c":96.76,"h":97.09,"l":95.07,"n":4688,"o":95.95,"t":"2025-01-21T05:00:00Z","v":122860,"vw":96.64461},{"c":95.38,"h":96.71,"l":94.82,"n":3967,"o":96.21,"t":"2025-01-22T05:00:00Z","v":117402,"vw":95.544211},{"c":95.49,"h":95.5425,"l":94.235,"n":4547,"o":94.42,"t":"2025-01-23T05:00:00Z","v":138769,"vw":95.270971},{"c":95.1,"h":95.795,"l":94.31,"n":4480,"o":95,"t":"2025-01-24T05:00:00Z","v":147956,"vw":95.201554},{"c":96.52,"h":96.83,"l":95,"n":4696,"o":95.46,"t":"2025-01-27T05:00:00Z","v":183601,"vw":96.196053},{"c":96.07,"h":96.45,"l":94.79,"n":4670,"o":95.59,"t":"2025-01-28T05:00:00Z","v":115716,"vw":95.996853},{"c":95.26,"h":96.28,"l":94.28,"n":5847,"o":95.67,"t":"2025-01-29T05:00:00Z","v":169302,"vw":95.213402},{"c":96.59,"h":96.99,"l":95.16,"n":5904,"o":96.59,"t":"2025-01-30T05:00:00Z","v":170313,"vw":96.352914},{"c":96.07,"h":97,"l":95.06,"n":9048,"o":96.13,"t":"2025-01-31T05:00:00Z","v":289614,"vw":95.967445},{"c":94.18,"h":94.98,"l":91.83,"n":7358,"o":93.9,"t":"2025-02-03T05:00:00Z","v":222850,"vw":93.997675},{"c":94.83,"h":95.14,"l":93.29,"n":5539,"o":93.72,"t":"2025-02-04T05:00:00Z","v":176504,"vw":94.687057},{"c":95.23,"h":95.905,"l":94.16,"n":6964,"o":95.7,"t":"2025-02-05T05:00:00Z","v":190394,"vw":95.03626},{"c":95.73,"h":96,"l":94.59,"n":5156,"o":96,"t":"2025-02-06T05:00:00Z","v":180395,"vw":95.503534},{"c":94.34,"h":95.82,"l":92.83,"n":5991,"o":95.78,"t":"2025-02-07T05:00:00Z","v":235354,"vw":94.195727},{"c":93.78,"h":94.96,"l":93.08,"n":7606,"o":94.96,"t":"2025-02-10T05:00:00Z","v":264583,"vw":93.736973},{"c":93.88,"h":94.095,"l":92.31,"n":5608,"o":92.88,"t":"2025-02-11T05:00:00Z","v":187109,"vw":93.695332},{"c":90.98,"h":92.57,"l":89.91,"n":9508,"o":92.35,"t":"2025-02-12T05:00:00Z","v":343013,"vw":90.907331},{"c":86.16,"h":90.67,"l":84.63,"n":11843,"o":90.67,"t":"2025-02-13T05:00:00Z","v":418772,"vw":86.577264},{"c":86.44,"h":86.73,"l":84.75,"n":7280,"o":86.24,"t":"2025-02-14T05:00:00Z","v":255576,"vw":86.134185},{"c":85.34,"h":85.89,"l":84.29,"n":7675,"o":85.6,"t":"2025-02-18T05:00:00Z","v":218590,"vw":85.142206},{"c":84.04,"h":85.3399,"l":83.17,"n":7362,"o":84.69,"t":"2025-02-19T05:00:00Z","v":245254,"vw":84.01568},{"c":86,"h":86.03,"l":83.3301,"n":7483,"o":83.85,"t":"2025-02-20T05:00:00Z","v":282363,"vw":85.24558},{"c":83.15,"h":87.06,"l":82.97,"n":6184,"o":87.06,"t":"2025-02-21T05:00:00Z","v":209535,"vw":84.046131},{"c":82.09,"h":83.5,"l":81.975,"n":6732,"o":83.5,"t":"2025-02-24T05:00:00Z","v":217924,"vw":82.439094},{"c":85.08,"h":86.215,"l":82.39,"n":8265,"o":82.39,"t":"2025-02-25T05:00:00Z","v":310895,"vw":84.737634},{"c":85.26,"h":86.255,"l":84.25,"n":5223,"o":84.72,"t":"2025-02-26T05:00:00Z","v":174176,"vw":85.172456},{"c":84.94,"h":86.38,"l":84.7325,"n":5118,"o":84.91,"t":"2025-02-27T05:00:00Z","v":146313,"vw":85.257856},{"c":85.67,"h":86.055,"l":84.65,"n":5679,"o":84.91,"t":"2025-02-28T05:00:00Z","v":252222,"vw":85.54595},{"c":83.82,"h":86.31,"l":82.82,"n":6271,"o":85.88,"t":"2025-03-03T05:00:00Z","v":167514,"vw":84.354426},{"c":82.37,"h":83.5773,"l":81.07,"n":8141,"o":82.43,"t":"2025-03-04T05:00:00Z","v":242593,"vw":82.322818},{"c":84.13,"h":84.265,"l":81.8541,"n":6735,"o":82.37,"t":"2025-03-05T05:00:00Z","v":223965,"vw":83.698349},{"c":86.01,"h":87.04,"l":84.03,"n":10122,"o":84.76,"t":"2025-03-06T05:00:00Z","v":304512,"vw":85.960385},{"c":87.64,"h":88.29,"l":85.25,"n":10538,"o":87.24,"t":"2025-03-07T05:00:00Z","v":435463,"vw":86.970955},{"c":86.48,"h":87.92,"l":85.8,"n":10998,"o":86.67,"t":"2025-03-10T04:00:00Z","v":454197,"vw":86.806854},{"c":86.33,"h":88.045,"l":84.766,"n":9206,"o":87.22,"t":"2025-03-11T04:00:00Z","v":281928,"vw":86.119137},{"c":86.37,"h":87.091,"l":85.07,"n":6574,"o":87.05,"t":"2025-03-12T04:00:00Z","v":182115,"vw":86.319702},{"c":84.94,"h":87.39,"l":84.805,"n":7141,"o":86.56,"t":"2025-03-13T04:00:00Z","v":216884,"vw":85.295761},{"c":87.19,"h":87.48,"l":85.455,"n":5310,"o":85.53,"t":"2025-03-14T04:00:00Z","v":193865,"vw":86.90733},{"c":87.97,"h":88.8,"l":86.0701,"n":6523,"o":86.64,"t":"2025-03-17T04:00:00Z","v":253505,"vw":87.77933},{"c":86.28,"h":87.805,"l":86.14,"n":4613,"o":87.22,"t":"2025-03-18T04:00:00Z","v":156103,"vw":86.685299},{"c":85.73,"h":87.0369,"l":84.685,"n":6557,"o":86.18,"t":"2025-03-19T04:00:00Z","v":172381,"vw":85.837345},{"c":86.43,"h":88.475,"l":84.81,"n":5921,"o":84.81,"t":"2025-03-20T04:00:00Z","v":210651,"vw":86.929437},{"c":85.82,"h":86.2383,"l":84.955,"n":5093,"o":85.5,"t":"2025-03-21T04:00:00Z","v":463614,"vw":85.657048},{"c":87.72,"h":88.41,"l":86.92,"n":4650,"o":86.96,"t":"2025-03-24T04:00:00Z","v":102601,"vw":87.69336},{"c":86.71,"h":87.32,"l":86.47,"n":5908,"o":87.03,"t":"2025-03-25T04:00:00Z","v":134741,"vw":86.80575},{"c":85.92,"h":88.0309,"l":84.82,"n":4378,"o":86.51,"t":"2025-03-26T04:00:00Z","v":121913,"vw":85.952826},{"c":85.4,"h":86.545,"l":84.68,"n":4669,"o":86.09,"t":"2025-03-27T04:00:00Z","v":147746,"vw":85.321359},{"c":84.02,"h":85.485,"l":83.19,"n":4489,"o":85.4,"t":"2025-03-28T04:00:00Z","v":155894,"vw":83.880845},{"c":85.36,"h":85.63,"l":82.4097,"n":6629,"o":82.83,"t":"2025-03-31T04:00:00Z","v":359956,"vw":84.968118},{"c":83.11,"h":85.55,"l":82.75,"n":5985,"o":84.87,"t":"2025-04-01T04:00:00Z","v":211424,"vw":83.423406},{"c":85.06,"h":85.635,"l":82,"n":5463,"o":82,"t":"2025-04-02T04:00:00Z","v":179329,"vw":84.600876},{"c":80.12,"h":82.77,"l":80.05,"n":7157,"o":81.94,"t":"2025-04-03T04:00:00Z","v":231812,"vw":80.894538},{"c":78.21,"h":79.785,"l":76.12,"n":9857,"o":77.48,"t":"2025-04-04T04:00:00Z","v":379864,"vw":78.128257},{"c":75.09,"h":79.865,"l":73.5548,"n":9661,"o":76.11,"t":"2025-04-07T04:00:00Z","v":343016,"vw":75.262869},{"c":73.84,"h":78.5101,"l":72.3204,"n":7708,"o":77.23,"t":"2025-04-08T04:00:00Z","v":256349,"vw":74.438568},{"c":78.65,"h":79.73,"l":70.67,"n":7732,"o":73.16,"t":"2025-04-09T04:00:00Z","v":267006,"vw":75.658681},{"c":73.07,"h":76.91,"l":72.42,"n":7066,"o":76.7,"t":"2025-04-10T04:00:00Z","v":297667,"vw":73.647627},{"c":73.34,"h":73.42,"l":69.59,"n":8902,"o":73.07,"t":"2025-04-11T04:00:00Z","v":422706,"vw":71.981597},{"c":75.17,"h":75.76,"l":73.845,"n":4598,"o":74.87,"t":"2025-04-14T04:00:00Z","v":198451,"vw":74.965544},{"c":74.07,"h":76.58,"l":73.92,"n":5286,"o":75.7,"t":"2025-04-15T04:00:00Z","v":187049,"vw":74.667249},{"c":73.65,"h":74.55,"l":73.19,"n":5012,"o":74.08,"t":"2025-04-16T04:00:00Z","v":170701,"vw":73.760231},{"c":73.72,"h":74.9964,"l":72.68,"n":5117,"o":73.03,"t":"2025-04-17T04:00:00Z","v":197964,"vw":73.433159},{"c":72.05,"h":73.03,"l":71.1,"n":5195,"o":72.51,"t":"2025-04-21T04:00:00Z","v":185895,"vw":71.80956},{"c":74.41,"h":75.06,"l":72.68,"n":5415,"o":73.39,"t":"2025-04-22T04:00:00Z","v":144853,"vw":74.194002},{"c":75.31,"h":78.325,"l":74.78,"n":4466,"o":76.92,"t":"2025-04-23T04:00:00Z","v":144617,"vw":75.623259},{"c":76.69,"h":76.98,"l":74.8314,"n":4605,"o":75.21,"t":"2025-04-24T04:00:00Z","v":132647,"vw":76.535082},{"c":75.82,"h":76.23,"l":75.0443,"n":3645,"o":75.97,"t":"2025-04-25T04:00:00Z","v":109362,"vw":75.77583},{"c":76.63,"h":77.105,"l":75.75,"n":5496,"o":75.75,"t":"2025-04-28T04:00:00Z","v":181990,"vw":76.56736},{"c":77.5,"h":77.615,"l":75.755,"n":5122,"o":76.61,"t":"2025-04-29T04:00:00Z","v":151244,"vw":77.257495},{"c":76.54,"h":77.425,"l":74.7184,"n":7971,"o":76.15,"t":"2025-04-30T04:00:00Z","v":350948,"vw":76.275124},{"c":74.05,"h":76.635,"l":72.5501,"n":13603,"o":73.995,"t":"2025-05-01T04:00:00Z","v":555416,"vw":74.617309},{"c":74.18,"h":75.135,"l":73.5,"n":6541,"o":74.54,"t":"2025-05-02T04:00:00Z","v":185704,"vw":74.219681},{"c":72.57,"h":74.24,"l":72.55,"n":8615,"o":73.78,"t":"2025-05-05T04:00:00Z","v":303373,"vw":73.171749},{"c":71.52,"h":73.21,"l":70.995,"n":6464,"o":71.51,"t":"2025-05-06T04:00:00Z","v":253884,"vw":71.743889},{"c":71.39,"h":72.09,"l":70.86,"n":7213,"o":71.91,"t":"2025-05-07T04:00:00Z","v":227985,"vw":71.436915},{"c":71.58,"h":72.92,"l":71.29,"n":6129,"o":72.05,"t":"2025-05-08T04:00:00Z","v":202489,"vw":71.875998},{"c":70.96,"h":72.35,"l":70.4,"n":8100,"o":71.81,"t":"2025-05-09T04:00:00Z","v":252012,"vw":70.98636},{"c":75.96,"h":75.99,"l":72.565,"n":8224,"o":73.62,"t":"2025-05-12T04:00:00Z","v":310508,"vw":75.363888},{"c":75.88,"h":76.825,"l":75.5391,"n":6674,"o":76.31,"t":"2025-05-13T04:00:00Z","v":235846,"vw":76.067864},{"c":74.02,"h":75.395,"l":73.92,"n":8016,"o":75.09,"t":"2025-05-14T04:00:00Z","v":227727,"vw":74.45259},{"c":73.36,"h":74.49,"l":72.765,"n":5540,"o":73.73,"t":"2025-05-15T04:00:00Z","v":129695,"vw":73.490073},{"c":73.83,"h":74.4,"l":73.395,"n":4888,"o":73.85,"t":"2025-05-16T04:00:00Z","v":176568,"vw":73.943005},{"c":72.68,"h":73.23,"l":72.1884,"n":4445,"o":72.39,"t":"2025-05-19T04:00:00Z","v":179428,"vw":72.65171},{"c":71.62,"h":72.66,"l":71.0495,"n":5536,"o":72.28,"t":"2025-05-20T04:00:00Z","v":200811,"vw":71.879213},{"c":67.17,"h":70.56,"l":67.14,"n":8807,"o":70.38,"t":"2025-05-21T04:00:00Z","v":321929,"vw":67.998507},{"c":66.8,"h":67.04,"l":64.48,"n":10350,"o":66.66,"t":"2025-05-22T04:00:00Z","v":477746,"vw":66.55862},{"c":66.46,"h":67.12,"l":65.53,"n":5893,"o":65.57,"t":"2025-05-23T04:00:00Z","v":176962,"vw":66.456376},{"c":68.89,"h":68.9799,"l":66.5101,"n":6003,"o":67.64,"t":"2025-05-27T04:00:00Z","v":220616,"vw":68.288935},{"c":67.99,"h":69.1016,"l":67.87,"n":5402,"o":68.99,"t":"2025-05-28T04:00:00Z","v":147759,"vw":68.202116},{"c":69,"h":69.165,"l":67.5,"n":4486,"o":68.44,"t":"2025-05-29T04:00:00Z","v":164934,"vw":68.790903},{"c":68.49,"h":68.87,"l":67.58,"n":4608,"o":68.81,"t":"2025-05-30T04:00:00Z","v":186462,"vw":68.491335},{"c":66.98,"h":68.37,"l":66.6,"n":5910,"o":68.12,"t":"2025-06-02T04:00:00Z","v":186974,"vw":67.03655},{"c":68.08,"h":68.35,"l":66.22,"n":5775,"o":66.88,"t":"2025-06-03T04:00:00Z","v":183015,"vw":67.854483},{"c":67.8,"h":68.645,"l":67.5401,"n":5514,"o":68.17,"t":"2025-06-04T04:00:00Z","v":152491,"vw":67.782439},{"c":67.38,"h":68.5,"l":66.83,"n":5205,"o":67.33,"t":"2025-06-05T04:00:00Z","v":139344,"vw":67.657188},{"c":68.33,"h":68.98,"l":67.965,"n":4085,"o":68.75,"t":"2025-06-06T04:00:00Z","v":112084,"vw":68.312937},{"c":69.78,"h":70.79,"l":68.6511,"n":5679,"o":69.1,"t":"2025-06-09T04:00:00Z","v":205558,"vw":69.904875},{"c":71.42,"h":71.9,"l":69.71,"n":5013,"o":70,"t":"2025-06-10T04:00:00Z","v":151953,"vw":71.249719},{"c":70.98,"h":71.87,"l":70.685,"n":5635,"o":71.58,"t":"2025-06-11T04:00:00Z","v":197761,"vw":71.209109},{"c":70.86,"h":70.96,"l":69.71,"n":7813,"o":70.62,"t":"2025-06-12T04:00:00Z","v":308823,"vw":70.483203},{"c":68.32,"h":70.035,"l":67.97,"n":7806,"o":69.32,"t":"2025-06-13T04:00:00Z","v":247430,"vw":68.606953},{"c":68.07,"h":69.6,"l":67.73,"n":9940,"o":69.12,"t":"2025-06-16T04:00:00Z","v":526859,"vw":68.416025},{"c":66,"h":67.94,"l":65.92,"n":8912,"o":67.32,"t":"2025-06-17T04:00:00Z","v":343047,"vw":66.301949},{"c":66.91,"h":67.555,"l":65.745,"n":8578,"o":65.8,"t":"2025-06-18T04:00:00Z","v":358811,"vw":66.823148},{"c":66.83,"h":67.51,"l":66.395,"n":6352,"o":67.34,"t":"2025-06-20T04:00:00Z","v":423854,"vw":66.922288},{"c":69.63,"h":69.65,"l":66.31,"n":7402,"o":66.31,"t":"2025-06-23T04:00:00Z","v":247277,"vw":68.785511},{"c":70.01,"h":71.01,"l":69.9001,"n":7836,"o":70.44,"t":"2025-06-24T04:00:00Z","v":169379,"vw":70.145497},{"c":69.02,"h":70.015,"l":68.78,"n":6314,"o":69.96,"t":"2025-06-25T04:00:00Z","v":189775,"vw":69.253791},{"c":70.32,"h":70.46,"l":68.7104,"n":4918,"o":69.09,"t":"2025-06-26T04:00:00Z","v":149772,"vw":70.044646},{"c":70.53,"h":71.18,"l":69.99,"n":6941,"o":70.7,"t":"2025-06-27T04:00:00Z","v":962986,"vw":70.519507},{"c":70.48,"h":71.05,"l":69.695,"n":7551,"o":70.74,"t":"2025-06-30T04:00:00Z","v":306988,"vw":70.442072},{"c":72.32,"h":73.315,"l":69.38,"n":9797,"o":69.66,"t":"2025-07-01T04:00:00Z","v":436437,"vw":72.032546},{"c":74.03,"h":74.475,"l":72.59,"n":7954,"o":72.69,"t":"2025-07-02T04:00:00Z","v":359626,"vw":73.944697},{"c":75.36,"h":75.465,"l":74.16,"n":6614,"o":74.55,"t":"2025-07-03T04:00:00Z","v":213001,"vw":75.013919},{"c":72.11,"h":75.0107,"l":71.81,"n":6646,"o":74.38,"t":"2025-07-07T04:00:00Z","v":306306,"vw":72.559516},{"c":72.69,"h":74.27,"l":72.205,"n":6882,"o":72.35,"t":"2025-07-08T04:00:00Z","v":295062,"vw":73.049278},{"c":74.52,"h":74.53,"l":72.46,"n":7427,"o":72.81,"t":"2025-07-09T04:00:00Z","v":381813,"vw":73.730066},{"c":76.09,"h":76.89,"l":74,"n":9289,"o":74,"t":"2025-07-10T04:00:00Z","v":392114,"vw":75.990335},{"c":75.71,"h":76.19,"l":74.565,"n":7352,"o":74.91,"t":"2025-07-11T04:00:00Z","v":280239,"vw":75.707901},{"c":76.36,"h":76.42,"l":75.33,"n":5761,"o":75.4,"t":"2025-07-14T04:00:00Z","v":183675,"vw":76.162327},{"c":73.4,"h":77.45,"l":73.39,"n":7669,"o":76.83,"t":"2025-07-15T04:00:00Z","v":269300,"vw":74.430228},{"c":74.35,"h":74.765,"l":72.695,"n":5497,"o":73.85,"t":"2025-07-16T04:00:00Z","v":218128,"vw":74.148404},{"c":73.72,"h":75.495,"l":73.625,"n":6153,"o":74.5,"t":"2025-07-17T04:00:00Z","v":231130,"vw":73.988305},{"c":72.06,"h":74.26,"l":71.84,"n":7444,"o":74.24,"t":"2025-07-18T04:00:00Z","v":268262,"vw":72.407733},{"c":72.9,"h":73.96,"l":72.43,"n":7203,"o":72.62,"t":"2025-07-21T04:00:00Z","v":246531,"vw":73.17372},{"c":75.62,"h":75.66,"l":73.095,"n":5609,"o":73.19,"t":"2025-07-22T04:00:00Z","v":215365,"vw":75.110207},{"c":75.91,"h":76.54,"l":74.95,"n":6066,"o":76.31,"t":"2025-07-23T04:00:00Z","v":213237,"vw":75.753943},{"c":75.93,"h":77.125,"l":75.55,"n":7635,"o":75.61,"t":"2025-07-24T04:00:00Z","v":191917,"vw":76.18236},{"c":76.39,"h":77.24,"l":75.24,"n":5629,"o":76.4,"t":"2025-07-25T04:00:00Z","v":159736,"vw":76.175897},{"c":76.28,"h":76.77,"l":75.68,"n":6233,"o":76.32,"t":"2025-07-28T04:00:00Z","v":221054,"vw":76.266839},{"c":76.4,"h":77.645,"l":75.79,"n":6993,"o":76.84,"t":"2025-07-29T04:00:00Z","v":315409,"vw":76.636019},{"c":75.61,"h":77.57,"l":75.525,"n":8429,"o":76.52,"t":"2025-07-30T04:00:00Z","v":303356,"vw":76.266516},{"c":75.01,"h":76.2,"l":74.3,"n":8745,"o":74.86,"t":"2025-07-31T04:00:00Z","v":391833,"vw":75.310779},{"c":74.46,"h":74.9,"l":73,"n":9011,"o":74.31,"t":"2025-08-01T04:00:00Z","v":329629,"vw":74.330447},{"c":75.65,"h":75.81,"l":74.44,"n":5905,"o":74.68,"t":"2025-08-04T04:00:00Z","v":240439,"vw":75.351085},{"c":76.14,"h":76.29,"l":74.55,"n":8907,"o":75.67,"t":"2025-08-05T04:00:00Z","v":333366,"vw":75.718918},{"c":75.48,"h":76.57,"l":74.15,"n":7437,"o":76.22,"t":"2025-08-06T04:00:00Z","v":261123,"vw":75.377601},{"c":79.91,"h":80.49,"l":75.5101,"n":12468,"o":77.5,"t":"2025-08-07T04:00:00Z","v":611765,"vw":78.812129},{"c":80.79,"h":82.38,"l":79.74,"n":8200,"o":79.91,"t":"2025-08-08T04:00:00Z","v":317410,"vw":80.999149},{"c":78.26,"h":80.95,"l":78.26,"n":7146,"o":80.67,"t":"2025-08-11T04:00:00Z","v":286540,"vw":78.817744},{"c":83.27,"h":83.48,"l":78.32,"n":10064,"o":78.98,"t":"2025-08-12T04:00:00Z","v":344864,"vw":82.140634},{"c":84.61,"h":84.84,"l":83.11,"n":7895,"o":84.03,"t":"2025-08-13T04:00:00Z","v":292678,"vw":84.133844},{"c":84.31,"h":84.73,"l":83.22,"n":6046,"o":83.22,"t":"2025-08-14T04:00:00Z","v":212417,"vw":84.283277},{"c":83.36,"h":84.67,"l":83.03,"n":5905,"o":84.67,"t":"2025-08-15T04:00:00Z","v":173645,"vw":83.842964},{"c":84.06,"h":84.32,"l":82.93,"n":6375,"o":83.39,"t":"2025-08-18T04:00:00Z","v":191321,"vw":83.853721},{"c":85.78,"h":86.345,"l":84.1,"n":5980,"o":84.17,"t":"2025-08-19T04:00:00Z","v":157623,"vw":85.56182},{"c":84.28,"h":86.04,"l":84,"n":7077,"o":86.01,"t":"2025-08-20T04:00:00Z","v":239507,"vw":84.668944},{"c":82.24,"h":83.41,"l":81.9901,"n":5005,"o":82.58,"t":"2025-08-21T04:00:00Z","v":133837,"vw":82.540688},{"c":86.82,"h":87.77,"l":82.7,"n":8173,"o":83.29,"t":"2025-08-22T04:00:00Z","v":301171,"vw":86.705867},{"c":86.61,"h":87.035,"l":86.06,"n":5972,"o":86.46,"t":"2025-08-25T04:00:00Z","v":209695,"vw":86.581398},{"c":85.52,"h":86.93,"l":85.37,"n":7362,"o":86.46,"t":"2025-08-26T04:00:00Z","v":318691,"vw":85.808784},{"c":86.87,"h":87.01,"l":85,"n":7131,"o":85.13,"t":"2025-08-27T04:00:00Z","v":213114,"vw":86.4391},{"c":85.99,"h":87.21,"l":85.12,"n":5770,"o":87.18,"t":"2025-08-28T04:00:00Z","v":171949,"vw":86.140479},{"c":85.05,"h":86.565,"l":84.39,"n":4654,"o":86.1,"t":"2025-08-29T04:00:00Z","v":181162,"vw":85.086793},{"c":83.09,"h":83.93,"l":83.01,"n":4686,"o":83.41,"t":"2025-09-02T04:00:00Z","v":141531,"vw":83.275361},{"c":82.01,"h":84.37,"l":81.1,"n":8902,"o":82.77,"t":"2025-09-03T04:00:00Z","v":347107,"vw":82.082451},{"c":83.4,"h":83.4,"l":81.9802,"n":5996,"o":82.52,"t":"2025-09-04T04:00:00Z","v":168780,"vw":82.900312},{"c":87.6,"h":87.66,"l":83.96,"n":7726,"o":83.96,"t":"2025-09-05T04:00:00Z","v":366057,"vw":86.382176},{"c":86.26,"h":88.5,"l":86.02,"n":7132,"o":87.44,"t":"2025-09-08T04:00:00Z","v":237632,"vw":87.172639},{"c":85.24,"h":86.005,"l":85,"n":5812,"o":85.8,"t":"2025-09-09T04:00:00Z","v":217927,"vw":85.304833},{"c":86.13,"h":86.94,"l":85.43,"n":6233,"o":85.43,"t":"2025-09-10T04:00:00Z","v":216540,"vw":86.233022},{"c":87.24,"h":88.0599,"l":86.33,"n":6543,"o":86.33,"t":"2025-09-11T04:00:00Z","v":221819,"vw":87.368129},{"c":85.99,"h":87.14,"l":85.55,"n":3930,"o":86.32,"t":"2025-09-12T04:00:00Z","v":126793,"vw":86.235638},{"c":85.08,"h":86.795,"l":84.855,"n":6345,"o":86.34,"t":"2025-09-15T04:00:00Z","v":160388,"vw":85.43039},{"c":84.89,"h":85.41,"l":84.49,"n":5338,"o":85.29,"t":"2025-09-16T04:00:00Z","v":187426,"vw":84.929818},{"c":85.3,"h":88.4713,"l":84.8901,"n":8780,"o":85.28,"t":"2025-09-17T04:00:00Z","v":395975,"vw":86.350733},{"c":87.54,"h":87.865,"l":85.76,"n":8213,"o":85.76,"t":"2025-09-18T04:00:00Z","v":303979,"vw":87.007438},{"c":87.23,"h":88.7,"l":86.655,"n":9346,"o":87.5,"t":"2025-09-19T04:00:00Z","v":813482,"vw":87.347542},{"c":85.8,"h":86.98,"l":85.21,"n":6206,"o":86.98,"t":"2025-09-22T04:00:00Z","v":196573,"vw":85.896652},{"c":83.87,"h":87.11,"l":83.81,"n":7992,"o":85.74,"t":"2025-09-23T04:00:00Z","v":300091,"vw":85.072608},{"c":83.54,"h":85.02,"l":83.29,"n":6056,"o":83.87,"t":"2025-09-24T04:00:00Z","v":178502,"vw":83.685727},{"c":82.26,"h":83.93,"l":81.995,"n":5925,"o":83.36,"t":"2025-09-25T04:00:00Z","v":184872,"vw":82.656067},{"c":83.36,"h":83.54,"l":81.84,"n":6630,"o":82.27,"t":"2025-09-26T04:00:00Z","v":174334,"vw":83.192943},{"c":83.11,"h":84.2,"l":82.27,"n":4988,"o":83.64,"t":"2025-09-29T04:00:00Z","v":151085,"vw":82.979628},{"c":83.62,"h":83.75,"l":81.73,"n":7407,"o":83.35,"t":"2025-09-30T04:00:00Z","v":205284,"vw":83.101856},{"c":84.53,"h":84.83,"l":83.06,"n":6164,"o":83.18,"t":"2025-10-01T04:00:00Z","v":190823,"vw":83.941918},{"c":84.38,"h":84.85,"l":83.65,"n":6484,"o":84.61,"t":"2025-10-02T04:00:00Z","v":189039,"vw":84.294808},{"c":83.97,"h":86.375,"l":83.92,"n":5298,"o":84.4,"t":"2025-10-03T04:00:00Z","v":212270,"vw":84.615341},{"c":80.97,"h":84.48,"l":80.58,"n":5793,"o":84.2,"t":"2025-10-06T04:00:00Z","v":190289,"vw":81.297861},{"c":80.43,"h":82.16,"l":80.2,"n":5972,"o":81.04,"t":"2025-10-07T04:00:00Z","v":141392,"vw":80.701986},{"c":79.55,"h":81.51,"l":79.355,"n":4337,"o":80.97,"t":"2025-10-08T04:00:00Z","v":107047,"vw":79.827874},{"c":80.56,"h":80.73,"l":79.3,"n":5305,"o":80.13,"t":"2025-10-09T04:00:00Z","v":114144,"vw":80.341523},{"c":81.53,"h":82.4075,"l":80.56,"n":6929,"o":82.27,"t":"2025-10-10T04:00:00Z","v":217734,"vw":81.530487},{"c":81.48,"h":82.2,"l":80.455,"n":4312,"o":81.81,"t":"2025-10-13T04:00:00Z","v":145775,"vw":81.294963},{"c":82.97,"h":83.95,"l":80.25,"n":5584,"o":80.35,"t":"2025-10-14T04:00:00Z","v":175333,"vw":82.916053},{"c":84.33,"h":84.55,"l":83.29,"n":5055,"o":83.29,"t":"2025-10-15T04:00:00Z","v":145878,"vw":84.222886},{"c":80.71,"h":84.69,"l":80.5,"n":5937,"o":84.09,"t":"2025-10-16T04:00:00Z","v":210021,"vw":81.167423},{"c":81.26,"h":82.53,"l":79.75,"n":4843,"o":80.89,"t":"2025-10-17T04:00:00Z","v":132933,"vw":81.039053},{"c":82.7,"h":82.99,"l":81.74,"n":2678,"o":81.74,"t":"2025-10-20T04:00:00Z","v":71075,"vw":82.654016},{"c":83.22,"h":84.3,"l":82.5,"n":2669,"o":82.62,"t":"2025-10-21T04:00:00Z","v":68600,"vw":83.159338},{"c":84.34,"h":85.43,"l":83.2,"n":4125,"o":83.61,"t":"2025-10-22T04:00:00Z","v":126119,"vw":84.361231},{"c":86.5,"h":86.82,"l":84.13,"n":4183,"o":84.13,"t":"2025-10-23T04:00:00Z","v":200104,"vw":86.120762},{"c":85.76,"h":90,"l":85.73,"n":5322,"o":88.99,"t":"2025-10-24T04:00:00Z","v":175642,"vw":87.365504},{"c":85.36,"h":86.32,"l":83.925,"n":4217,"o":85.59,"t":"2025-10-27T04:00:00Z","v":87832,"vw":85.180295},{"c":83.28,"h":85.265,"l":82.71,"n":4278,"o":84.54,"t":"2025-10-28T04:00:00Z","v":105534,"vw":83.420318},{"c":79.74,"h":83.59,"l":78.885,"n":8033,"o":83,"t":"2025-10-29T04:00:00Z","v":294047,"vw":80.623465},{"c":80.04,"h":80.8,"l":79.09,"n":5312,"o":79.55,"t":"2025-10-30T04:00:00Z","v":161068,"vw":80.041107},{"c":79.92,"h":79.95,"l":77.81,"n":5745,"o":79.43,"t":"2025-10-31T04:00:00Z","v":212622,"vw":79.316688},{"c":80.3,"h":80.3,"l":78.05,"n":6437,"o":79.28,"t":"2025-11-03T05:00:00Z","v":208643,"vw":79.806879},{"c":80.23,"h":80.6,"l":79.25,"n":5911,"o":80.14,"t":"2025-11-04T05:00:00Z","v":144185,"vw":80.138149},{"c":79.98,"h":81.11,"l":78.915,"n":6587,"o":80.13,"t":"2025-11-05T05:00:00Z","v":193997,"vw":80.0877},{"c":71.09,"h":75.5,"l":70.72,"n":13329,"o":74.1,"t":"2025-11-06T05:00:00Z","v":504381,"vw":72.203112},{"c":69.37,"h":72.609,"l":68.859,"n":11677,"o":70.41,"t":"2025-11-07T05:00:00Z","v":417081,"vw":69.581758},{"c":66.28,"h":70.36,"l":66.13,"n":9794,"o":69.41,"t":"2025-11-10T05:00:00Z","v":451487,"vw":67.701835},{"c":67.86,"h":68.445,"l":66.12,"n":7612,"o":66.65,"t":"2025-11-11T05:00:00Z","v":362341,"vw":67.369774},{"c":66.78,"h":69.19,"l":66.38,"n":6808,"o":67.92,"t":"2025-11-12T05:00:00Z","v":252517,"vw":67.051493},{"c":65.61,"h":67.565,"l":65.39,"n":7080,"o":66.03,"t":"2025-11-13T05:00:00Z","v":205787,"vw":65.859543},{"c":65.34,"h":66.005,"l":64.47,"n":6130,"o":65,"t":"2025-11-14T05:00:00Z","v":168924,"vw":65.233707},{"c":62.2,"h":65.25,"l":62.12,"n":6764,"o":65.25,"t":"2025-11-17T05:00:00Z","v":196017,"vw":62.710604},{"c":61.81,"h":62.9399,"l":61.25,"n":6766,"o":61.98,"t":"2025-11-18T05:00:00Z","v":224984,"vw":62.085052},{"c":62.32,"h":63.25,"l":61.99,"n":6355,"o":62,"t":"2025-11-19T05:00:00Z","v":246153,"vw":62.597963},{"c":61.27,"h":64,"l":60.84,"n":8047,"o":63,"t":"2025-11-20T05:00:00Z","v":297858,"vw":61.604895},{"c":61.74,"h":62.82,"l":60.72,"n":9338,"o":61.4,"t":"2025-11-21T05:00:00Z","v":390727,"vw":61.763679},{"c":61.05,"h":61.9499,"l":60.78,"n":9119,"o":61.44,"t":"2025-11-24T05:00:00Z","v":371203,"vw":61.256554},{"c":64.25,"h":64.9399,"l":61.32,"n":9383,"o":61.32,"t":"2025-11-25T05:00:00Z","v":420841,"vw":64.022805},{"c":65.1,"h":66,"l":63.65,"n":7884,"o":63.9,"t":"2025-11-26T05:00:00Z","v":392044,"vw":65.20203},{"c":64.64,"h":65.6813,"l":64.25,"n":2766,"o":65.12,"t":"2025-11-28T05:00:00Z","v":93426,"vw":64.647634},{"c":64.41,"h":64.6,"l":63.46,"n":5268,"o":63.64,"t":"2025-12-01T05:00:00Z","v":255365,"vw":64.325633},{"c":63.33,"h":65.27,"l":63.31,"n":6045,"o":65.1,"t":"2025-12-02T05:00:00Z","v":228000,"vw":63.831939},{"c":64.36,"h":64.61,"l":63.5,"n":7052,"o":63.67,"t":"2025-12-03T05:00:00Z","v":254871,"vw":64.148378},{"c":63.92,"h":64.27,"l":63.51,"n":7422,"o":63.85,"t":"2025-12-04T05:00:00Z","v":250973,"vw":63.8649},{"c":63.23,"h":64.67,"l":62.816,"n":6227,"o":64.07,"t":"2025-12-05T05:00:00Z","v":266829,"vw":63.492635},{"c":62.91,"h":64.1,"l":62.375,"n":7355,"o":63.36,"t":"2025-12-08T05:00:00Z","v":371112,"vw":62.947441},{"c":62.34,"h":64.9099,"l":61.84,"n":6631,"o":62.99,"t":"2025-12-09T05:00:00Z","v":220809,"vw":62.400145},{"c":63.41,"h":63.88,"l":61.5,"n":7019,"o":62.46,"t":"2025-12-10T05:00:00Z","v":479402,"vw":63.244953},{"c":63.54,"h":64.62,"l":63.335,"n":6578,"o":63.91,"t":"2025-12-11T05:00:00Z","v":264408,"vw":63.769957},{"c":62.58,"h":63.96,"l":62.44,"n":5683,"o":63.96,"t":"2025-12-12T05:00:00Z","v":243866,"vw":62.72495},{"c":62.32,"h":63.06,"l":61.95,"n":8562,"o":62.96,"t":"2025-12-15T05:00:00Z","v":340921,"vw":62.343482},{"c":62.41,"h":63.11,"l":62.175,"n":8294,"o":62.45,"t":"2025-12-16T05:00:00Z","v":321975,"vw":62.532595},{"c":61.44,"h":63.53,"l":60.05,"n":7698,"o":61.91,"t":"2025-12-17T05:00:00Z","v":311625,"vw":61.450223},{"c":61.63,"h":62.56,"l":60.9523,"n":7397,"o":62.02,"t":"2025-12-18T05:00:00Z","v":365572,"vw":61.713912},{"c":60.3,"h":62.39,"l":60.165,"n":6536,"o":61.45,"t":"2025-12-19T05:00:00Z","v":655626,"vw":60.621594},{"c":61.54,"h":61.78,"l":60.3,"n":7939,"o":60.34,"t":"2025-12-22T05:00:00Z","v":489716,"vw":61.265906},{"c":60.7,"h":61.5,"l":60.27,"n":7943,"o":61.2,"t":"2025-12-23T05:00:00Z","v":292409,"vw":60.691031},{"c":60.91,"h":61.24,"l":60.4,"n":2464,"o":60.4,"t":"2025-12-24T05:00:00Z","v":92013,"vw":60.87486},{"c":60.97,"h":61,"l":60.17,"n":5692,"o":60.74,"t":"2025-12-26T05:00:00Z","v":214370,"vw":60.6604},{"c":60.73,"h":61.55,"l":60.38,"n":6644,"o":60.71,"t":"2025-12-29T05:00:00Z","v":221778,"vw":60.875331},{"c":60.8,"h":61.08,"l":60.62,"n":5548,"o":60.89,"t":"2025-12-30T05:00:00Z","v":171817,"vw":60.854781},{"c":60.15,"h":60.7693,"l":59.83,"n":4543,"o":60.58,"t":"2025-12-31T05:00:00Z","v":160326,"vw":60.218958},{"c":58.72,"h":60.42,"l":58.63,"n":7140,"o":59.94,"t":"2026-01-02T05:00:00Z","v":261114,"vw":59.203884},{"c":59.73,"h":60.18,"l":58.6,"n":7492,"o":58.69,"t":"2026-01-05T05:00:00Z","v":248001,"vw":59.6459},{"c":60.69,"h":60.75,"l":58.96,"n":8274,"o":59.05,"t":"2026-01-06T05:00:00Z","v":284315,"vw":60.222324},{"c":60.71,"h":61.36,"l":59.7601,"n":6224,"o":61.01,"t":"2026-01-07T05:00:00Z","v":246752,"vw":60.827085},{"c":62.36,"h":62.805,"l":60.15,"n":5572,"o":60.15,"t":"2026-01-08T05:00:00Z","v":236744,"vw":62.327399},{"c":65,"h":65.45,"l":62.875,"n":8344,"o":63.07,"t":"2026-01-09T05:00:00Z","v":337541,"vw":64.669733},{"c":64.08,"h":64.94,"l":63.19,"n":5189,"o":64.61,"t":"2026-01-12T05:00:00Z","v":191476,"vw":64.06558},{"c":63.05,"h":64.69,"l":62.805,"n":5860,"o":64.01,"t":"2026-01-13T05:00:00Z","v":164515,"vw":63.347932},{"c":64.63,"h":64.91,"l":62.56,"n":5398,"o":62.7,"t":"2026-01-14T05:00:00Z","v":173920,"vw":64.227757},{"c":65.93,"h":66.095,"l":63.83,"n":5994,"o":64.67,"t":"2026-01-15T05:00:00Z","v":311157,"vw":65.747446},{"c":65.35,"h":66.47,"l":65.11,"n":5827,"o":65.27,"t":"2026-01-16T05:00:00Z","v":193056,"vw":65.49301},{"c":63.43,"h":64.1052,"l":62.74,"n":5109,"o":63.85,"t":"2026-01-20T05:00:00Z","v":185608,"vw":63.438985},{"c":64.14,"h":64.815,"l":63.17,"n":4592,"o":63.17,"t":"2026-01-21T05:00:00Z","v":156120,"vw":64.04887},{"c":65.13,"h":65.815,"l":64.15,"n":5099,"o":64.73,"t":"2026-01-22T05:00:00Z","v":217651,"vw":65.099186},{"c":63.95,"h":65.06,"l":63.64,"n":6046,"o":64.72,"t":"2026-01-23T05:00:00Z","v":238384,"vw":63.986491},{"c":64.46,"h":64.67,"l":62.95,"n":5645,"o":64.15,"t":"2026-01-26T05:00:00Z","v":205177,"vw":63.939987},{"c":63.62,"h":64.27,"l":63.36,"n":4590,"o":63.82,"t":"2026-01-27T05:00:00Z","v":150481,"vw":63.672413},{"c":64.22,"h":65.16,"l":63.745,"n":6865,"o":63.81,"t":"2026-01-28T05:00:00Z","v":276041,"vw":64.299625},{"c":64.62,"h":64.9,"l":63.45,"n":6479,"o":64.58,"t":"2026-01-29T05:00:00Z","v":207070,"vw":64.420102},{"c":62.89,"h":64.0999,"l":61.33,"n":7680,"o":64.06,"t":"2026-01-30T05:00:00Z","v":330126,"vw":62.826269},{"c":62.5,"h":64.075,"l":62.34,"n":8137,"o":62.76,"t":"2026-02-02T05:00:00Z","v":242308,"vw":63.168357},{"c":60.74,"h":63.615,"l":60.45,"n":7495,"o":62.04,"t":"2026-02-03T05:00:00Z","v":251722,"vw":61.350254},{"c":64.51,"h":64.63,"l":61.0525,"n":8143,"o":61.08,"t":"2026-02-04T05:00:00Z","v":250140,"vw":63.714271},{"c":62.86,"h":66.27,"l":62.43,"n":7829,"o":64.9,"t":"2026-02-05T05:00:00Z","v":260076,"vw":63.355881},{"c":63.23,"h":63.7603,"l":62.31,"n":4969,"o":63,"t":"2026-02-06T05:00:00Z","v":199197,"vw":63.292782},{"c":62.79,"h":63.495,"l":62.36,"n":4942,"o":63.22,"t":"2026-02-09T05:00:00Z","v":159126,"vw":62.835821},{"c":63.81,"h":64.66,"l":62.87,"n":5217,"o":63.29,"t":"2026-02-10T05:00:00Z","v":187517,"vw":63.934562},{"c":61.47,"h":64.09,"l":60.925,"n":4955,"o":63.85,"t":"2026-02-11T05:00:00Z","v":162891,"vw":61.645413},{"c":61.37,"h":62.78,"l":60.45,"n":8166,"o":61.83,"t":"2026-02-12T05:00:00Z","v":326443,"vw":61.421512},{"c":61.86,"h":62.45,"l":60.54,"n":4785,"o":61.58,"t":"2026-02-13T05:00:00Z","v":192209,"vw":61.858194},{"c":62.26,"h":62.79,"l":61.3,"n":5851,"o":62.17,"t":"2026-02-17T05:00:00Z","v":177511,"vw":62.309764},{"c":64.75,"h":65,"l":62.98,"n":8306,"o":63,"t":"2026-02-18T05:00:00Z","v":271542,"vw":64.361622},{"c":64.82,"h":64.93,"l":63.99,"n":5924,"o":64.25,"t":"2026-02-19T05:00:00Z","v":201874,"vw":64.594982},{"c":63.26,"h":65,"l":63.2,"n":6533,"o":64.9,"t":"2026-02-20T05:00:00Z","v":233439,"vw":64.039937},{"c":61.26,"h":63.32,"l":60.595,"n":6166,"o":63,"t":"2026-02-23T05:00:00Z","v":272510,"vw":61.50766},{"c":62.81,"h":63.06,"l":61.36,"n":6214,"o":61.36,"t":"2026-02-24T05:00:00Z","v":252593,"vw":62.518098},{"c":58.91,"h":63.135,"l":58.19,"n":10835,"o":62.91,"t":"2026-02-25T05:00:00Z","v":515754,"vw":59.727664},{"c":47.46,"h":55.9275,"l":46.53,"n":21675,"o":55.02,"t":"2026-02-26T05:00:00Z","v":1377449,"vw":49.180083},{"c":46.01,"h":47.53,"l":42.115,"n":24023,"o":47.5,"t":"2026-02-27T05:00:00Z","v":1473620,"vw":44.603034},{"c":47.64,"h":47.68,"l":44.49,"n":9798,"o":44.72,"t":"2026-03-02T05:00:00Z","v":496431,"vw":47.117645},{"c":48.7,"h":48.71,"l":46.3,"n":8376,"o":46.77,"t":"2026-03-03T05:00:00Z","v":430618,"vw":47.96767},{"c":50.35,"h":50.51,"l":49.02,"n":9181,"o":50,"t":"2026-03-04T05:00:00Z","v":474435,"vw":50.071081},{"c":50.51,"h":50.61,"l":48.915,"n":9230,"o":49.76,"t":"2026-03-05T05:00:00Z","v":367265,"vw":50.098611},{"c":48.19,"h":49.62,"l":48.05,"n":8651,"o":49.31,"t":"2026-03-06T05:00:00Z","v":403527,"vw":48.456964},{"c":49.92,"h":50.01,"l":46.97,"n":10307,"o":47.79,"t":"2026-03-09T04:00:00Z","v":617214,"vw":48.431181},{"c":47.5,"h":49.03,"l":46.06,"n":12542,"o":49.03,"t":"2026-03-10T04:00:00Z","v":844240,"vw":47.643041},{"c":47.19,"h":48.085,"l":45.3,"n":13120,"o":47.53,"t":"2026-03-11T04:00:00Z","v":725273,"vw":46.651476},{"c":46.24,"h":48.08,"l":45.89,"n":9378,"o":46.69,"t":"2026-03-12T04:00:00Z","v":495541,"vw":46.792544},{"c":45.01,"h":46.655,"l":44.69,"n":8064,"o":45.89,"t":"2026-03-13T04:00:00Z","v":330616,"vw":45.199675},{"c":45.46,"h":46.13,"l":44.845,"n":10626,"o":45.69,"t":"2026-03-16T04:00:00Z","v":577745,"vw":45.314167},{"c":45.87,"h":47.61,"l":45.69,"n":8522,"o":46.14,"t":"2026-03-17T04:00:00Z","v":418465,"vw":46.356215},{"c":44.86,"h":46.4599,"l":44.72,"n":8729,"o":45.26,"t":"2026-03-18T04:00:00Z","v":487924,"vw":45.260411},{"c":44.63,"h":45.19,"l":43.84,"n":7092,"o":44.46,"t":"2026-03-19T04:00:00Z","v":387898,"vw":44.500425},{"c":43.82,"h":45.29,"l":43.6,"n":6365,"o":44.47,"t":"2026-03-20T04:00:00Z","v":583913,"vw":43.932266},{"c":44.5,"h":45.84,"l":44.19,"n":7934,"o":45.21,"t":"2026-03-23T04:00:00Z","v":425300,"vw":44.78375},{"c":43.98,"h":44.645,"l":43.4,"n":9423,"o":43.86,"t":"2026-03-24T04:00:00Z","v":531271,"vw":43.952691},{"c":45.07,"h":45.5599,"l":43.92,"n":7520,"o":44.59,"t":"2026-03-25T04:00:00Z","v":408548,"vw":44.740873},{"c":44.94,"h":45.58,"l":44.375,"n":6638,"o":44.77,"t":"2026-03-26T04:00:00Z","v":250169,"vw":44.93031},{"c":43.05,"h":45.0699,"l":42.91,"n":7636,"o":44.27,"t":"2026-03-27T04:00:00Z","v":292349,"vw":43.596769},{"c":43.49,"h":43.835,"l":42.56,"n":8433,"o":43.38,"t":"2026-03-30T04:00:00Z","v":361347,"vw":43.426856},{"c":44.38,"h":44.86,"l":43.1,"n":7724,"o":44,"t":"2026-03-31T04:00:00Z","v":316612,"vw":44.103434},{"c":44.28,"h":45.01,"l":43.63,"n":6272,"o":43.91,"t":"2026-04-01T04:00:00Z","v":249617,"vw":44.422526},{"c":44.44,"h":44.68,"l":43.03,"n":4921,"o":43.91,"t":"2026-04-02T04:00:00Z","v":185475,"vw":44.188889},{"c":45.12,"h":45.42,"l":43.9,"n":6702,"o":44.46,"t":"2026-04-06T04:00:00Z","v":288630,"vw":44.990243},{"c":44.86,"h":45.9,"l":44.37,"n":8988,"o":44.88,"t":"2026-04-07T04:00:00Z","v":319248,"vw":44.927533},{"c":45.27,"h":47.01,"l":45.19,"n":7555,"o":46.52,"t":"2026-04-08T04:00:00Z","v":350518,"vw":45.676105},{"c":45.61,"h":46.12,"l":44.5,"n":7205,"o":44.77,"t":"2026-04-09T04:00:00Z","v":268597,"vw":45.557544},{"c":46.79,"h":46.865,"l":45.3801,"n":4576,"o":45.78,"t":"2026-04-10T04:00:00Z","v":167114,"vw":46.540543},{"c":47.85,"h":47.87,"l":46.37,"n":6401,"o":46.54,"t":"2026-04-13T04:00:00Z","v":254241,"vw":47.443871},{"c":48.21,"h":48.73,"l":47.7201,"n":5154,"o":48.04,"t":"2026-04-14T04:00:00Z","v":147944,"vw":48.323913},{"c":48.99,"h":49.29,"l":48.17,"n":6541,"o":48.31,"t":"2026-04-15T04:00:00Z","v":222370,"vw":48.795657},{"c":49.27,"h":49.86,"l":48.79,"n":6836,"o":49.21,"t":"2026-04-16T04:00:00Z","v":232303,"vw":49.387449},{"c":50.2,"h":50.85,"l":49.98,"n":5777,"o":50.05,"t":"2026-04-17T04:00:00Z","v":246619,"vw":50.359565},{"c":50.8,"h":51.16,"l":49.33,"n":7420,"o":49.85,"t":"2026-04-20T04:00:00Z","v":318343,"vw":50.725411},{"c":49.65,"h":51.53,"l":48.98,"n":7849,"o":51.11,"t":"2026-04-21T04:00:00Z","v":260714,"vw":49.75686},{"c":50,"h":50.535,"l":49.42,"n":7968,"o":49.95,"t":"2026-04-22T04:00:00Z","v":219904,"vw":49.92425},{"c":49.66,"h":50.41,"l":49.12,"n":6659,"o":50.1,"t":"2026-04-23T04:00:00Z","v":212905,"vw":49.622613},{"c":51.41,"h":51.87,"l":48.44,"n":8017,"o":49.89,"t":"2026-04-24T04:00:00Z","v":258465,"vw":51.154471},{"c":50.89,"h":52.44,"l":50.78,"n":5900,"o":51.41,"t":"2026-04-27T04:00:00Z","v":187179,"vw":51.104998},{"c":51.49,"h":51.72,"l":50.49,"n":7273,"o":51.09,"t":"2026-04-28T04:00:00Z","v":258252,"vw":51.344421},{"c":50.97,"h":51.78,"l":50.61,"n":6345,"o":51.41,"t":"2026-04-29T04:00:00Z","v":193080,"vw":50.975268},{"c":50.35,"h":51.36,"l":50.3,"n":5845,"o":50.7,"t":"2026-04-30T04:00:00Z","v":199230,"vw":50.538184},{"c":51.28,"h":51.52,"l":50,"n":5880,"o":50.66,"t":"2026-05-01T04:00:00Z","v":187829,"vw":51.147641},{"c":50.86,"h":52.26,"l":50.81,"n":7547,"o":50.96,"t":"2026-05-04T04:00:00Z","v":290557,"vw":51.179089},{"c":51.16,"h":51.805,"l":50.02,"n":5845,"o":51,"t":"2026-05-05T04:00:00Z","v":164998,"vw":51.296691},{"c":53.17,"h":54.02,"l":51.74,"n":8668,"o":51.85,"t":"2026-05-06T04:00:00Z","v":410879,"vw":53.224816},{"c":54.83,"h":56.85,"l":53.41,"n":10270,"o":54.76,"t":"2026-05-07T04:00:00Z","v":365618,"vw":54.971036},{"c":54.61,"h":55.51,"l":53.775,"n":9156,"o":54.67,"t":"2026-05-08T04:00:00Z","v":360556,"vw":54.748574},{"c":53.81,"h":54.55,"l":51.825,"n":9665,"o":54.55,"t":"2026-05-11T04:00:00Z","v":448496,"vw":53.509709},{"c":55.18,"h":55.31,"l":53.21,"n":13444,"o":53.91,"t":"2026-05-12T04:00:00Z","v":580257,"vw":54.60949},{"c":53.84,"h":55.01,"l":53.6,"n":10593,"o":54.7,"t":"2026-05-13T04:00:00Z","v":454875,"vw":54.169737},{"c":52.97,"h":55.02,"l":52.95,"n":8451,"o":54.57,"t":"2026-05-14T04:00:00Z","v":318418,"vw":53.612686},{"c":51.1,"h":52.66,"l":51.02,"n":6010,"o":52.66,"t":"2026-05-15T04:00:00Z","v":233367,"vw":51.487987},{"c":50.37,"h":52.35,"l":50.31,"n":7845,"o":51.37,"t":"2026-05-18T04:00:00Z","v":280911,"vw":50.973955},{"c":48.44,"h":50.07,"l":48.39,"n":8075,"o":50.07,"t":"2026-05-19T04:00:00Z","v":449145,"vw":48.952025},{"c":49.73,"h":50.065,"l":47.51,"n":9844,"o":48.44,"t":"2026-05-20T04:00:00Z","v":544298,"vw":49.361246},{"c":50.53,"h":50.585,"l":48.26,"n":6839,"o":48.48,"t":"2026-05-21T04:00:00Z","v":270328,"vw":50.072691},{"c":50.37,"h":51.06,"l":49.81,"n":7028,"o":50.53,"t":"2026-05-22T04:00:00Z","v":250621,"vw":50.313026},{"c":50.08,"h":51,"l":49.72,"n":5997,"o":50.7,"t":"2026-05-26T04:00:00Z","v":173373,"vw":50.089361},{"c":50.6,"h":51.235,"l":50.19,"n":8987,"o":50.65,"t":"2026-05-27T04:00:00Z","v":328984,"vw":50.667698},{"c":50.81,"h":51.435,"l":50.02,"n":6418,"o":50.21,"t":"2026-05-28T04:00:00Z","v":204090,"vw":50.935771},{"c":50.19,"h":50.98,"l":49.845,"n":7938,"o":50.72,"t":"2026-05-29T04:00:00Z","v":403038,"vw":50.290322},{"c":48.33,"h":50.13,"l":47.5,"n":7382,"o":49.73,"t":"2026-06-01T04:00:00Z","v":549298,"vw":47.954542},{"c":49.81,"h":50.53,"l":47.66,"n":9312,"o":48.28,"t":"2026-06-02T04:00:00Z","v":425208,"vw":49.863962},{"c":48.32,"h":49.23,"l":47.365,"n":8626,"o":49.07,"t":"2026-06-03T04:00:00Z","v":312716,"vw":48.062746},{"c":51.69,"h":51.72,"l":48.53,"n":10272,"o":49.22,"t":"2026-06-04T04:00:00Z","v":413407,"vw":51.16905},{"c":51.25,"h":52.36,"l":51.02,"n":7769,"o":51.79,"t":"2026-06-05T04:00:00Z","v":262051,"vw":51.626272},{"c":51.79,"h":52.78,"l":51.035,"n":8702,"o":51.56,"t":"2026-06-08T04:00:00Z","v":328662,"vw":52.114072},{"c":52.89,"h":54.13,"l":52.19,"n":8843,"o":52.5,"t":"2026-06-09T04:00:00Z","v":374996,"vw":53.178269},{"c":51.07,"h":53.05,"l":51.05,"n":5744,"o":53.05,"t":"2026-06-10T04:00:00Z","v":198438,"vw":51.603973},{"c":52.34,"h":52.41,"l":50.78,"n":7076,"o":50.87,"t":"2026-06-11T04:00:00Z","v":292726,"vw":51.601665},{"c":53.26,"h":53.98,"l":51.935,"n":6812,"o":52.775,"t":"2026-06-12T04:00:00Z","v":260639,"vw":53.472707},{"c":51.28,"h":55,"l":51.15,"n":7340,"o":53.75,"t":"2026-06-15T04:00:00Z","v":326594,"vw":52.523018},{"c":51.85,"h":52.57,"l":51.25,"n":5612,"o":51.66,"t":"2026-06-16T04:00:00Z","v":225563,"vw":51.961587},{"c":51,"h":52.9,"l":50.43,"n":6966,"o":51.55,"t":"2026-06-17T04:00:00Z","v":249719,"vw":51.400739},{"c":51.96,"h":52.72,"l":50.73,"n":7920,"o":51.18,"t":"2026-06-18T04:00:00Z","v":688961,"vw":51.481377},{"c":51.58,"h":52.83,"l":50.58,"n":9239,"o":51.79,"t":"2026-06-22T04:00:00Z","v":455784,"vw":51.395904},{"c":51.15,"h":52.6499,"l":51.03,"n":8168,"o":51.76,"t":"2026-06-23T04:00:00Z","v":321965,"vw":51.558788},{"c":53,"h":53.205,"l":51.15,"n":6773,"o":51.35,"t":"2026-06-24T04:00:00Z","v":293142,"vw":52.71171},{"c":53,"h":54.5299,"l":52.92,"n":6070,"o":53.49,"t":"2026-06-25T04:00:00Z","v":196364,"vw":53.283564},{"c":54.72,"h":55,"l":52.89,"n":7894,"o":53.19,"t":"2026-06-26T04:00:00Z","v":1031500,"vw":54.596125},{"c":53.83,"h":54.5,"l":53.29,"n":6963,"o":54.42,"t":"2026-06-29T04:00:00Z","v":292889,"vw":53.958463},{"c":54.7,"h":55.09,"l":53.13,"n":8956,"o":53.87,"t":"2026-06-30T04:00:00Z","v":395659,"vw":54.353279},{"c":54.92,"h":55.48,"l":53.79,"n":6889,"o":54,"t":"2026-07-01T04:00:00Z","v":252686,"vw":54.915587},{"c":54.55,"h":56.18,"l":54.17,"n":5896,"o":55.72,"t":"2026-07-02T04:00:00Z","v":189075,"vw":54.59955},{"c":52.64,"h":54.96,"l":52.63,"n":6469,"o":54.41,"t":"2026-07-06T04:00:00Z","v":218204,"vw":53.260001},{"c":51.22,"h":53.49,"l":51.04,"n":7127,"o":52.85,"t":"2026-07-07T04:00:00Z","v":226277,"vw":51.685417},{"c":49.27,"h":50.87,"l":48.99,"n":9969,"o":50.43,"t":"2026-07-08T04:00:00Z","v":428106,"vw":49.570896},{"c":49.98,"h":50.64,"l":49.16,"n":5931,"o":49.53,"t":"2026-07-09T04:00:00Z","v":199269,"vw":50.00414},{"c":50.23,"h":50.8699,"l":49.87,"n":5056,"o":50.41,"t":"2026-07-10T04:00:00Z","v":153626,"vw":50.293413},{"c":48.86,"h":50.865,"l":48.61,"n":6226,"o":50.45,"t":"2026-07-13T04:00:00Z","v":209754,"vw":49.142107},{"c":48.5,"h":49.345,"l":48.2701,"n":5818,"o":48.83,"t":"2026-07-14T04:00:00Z","v":243144,"vw":48.794862},{"c":49.43,"h":50.48,"l":48.935,"n":7563,"o":48.98,"t":"2026-07-15T04:00:00Z","v":326296,"vw":49.835666},{"c":51.19,"h":51.27,"l":49.53,"n":6837,"o":49.53,"t":"2026-07-16T04:00:00Z","v":198095,"vw":50.954076},{"c":50.08,"h":51.9999,"l":49.635,"n":6656,"o":51.03,"t":"2026-07-17T04:00:00Z","v":221529,"vw":50.305739},{"c":48.47,"h":50.73,"l":48.19,"n":7220,"o":49.99,"t":"2026-07-20T04:00:00Z","v":217069,"vw":48.78612},{"c":48.08,"h":48.9899,"l":48,"n":8344,"o":48.24,"t":"2026-07-21T04:00:00Z","v":224497,"vw":48.276222},{"c":47.73,"h":48.5258,"l":46.64,"n":7816,"o":47.49,"t":"2026-07-22T04:00:00Z","v":297118,"vw":47.41693},{"c":46.81,"h":47.11,"l":46.35,"n":6852,"o":46.98,"t":"2026-07-23T04:00:00Z","v":241195,"vw":46.687428},{"c":48.2,"h":48.965,"l":46.73,"n":6099,"o":47.09,"t":"2026-07-24T04:00:00Z","v":240617,"vw":48.361673},{"c":49.28,"h":49.59,"l":48.41,"n":6523,"o":48.63,"t":"2026-07-27T04:00:00Z","v":280766,"vw":48.94891},{"c":50.98,"h":51.39,"l":49.3844,"n":7351,"o":49.73,"t":"2026-07-28T04:00:00Z","v":259382,"vw":50.850051},{"c":50.51,"h":51.8,"l":50.1,"n":7079,"o":50.53,"t":"2026-07-29T04:00:00Z","v":309910,"vw":50.758568},{"c":49.07,"h":50.39,"l":48.21,"n":6439,"o":50.39,"t":"2026-07-30T04:00:00Z","v":241044,"vw":48.906631},{"c":49.69,"h":49.8,"l":48.27,"n":6362,"o":49.15,"t":"2026-07-31T04:00:00Z","v":274625,"vw":49.407002},{"c":52.09,"h":52.189,"l":50.35,"n":7356,"o":50.49,"t":"2026-08-03T04:00:00Z","v":259491,"vw":51.689773},{"c":51.82,"h":52.66,"l":50.792,"n":7377,"o":52.25,"t":"2026-08-04T04:00:00Z","v":251514,"vw":51.966798},{"c":51.39,"h":52.0112,"l":50.775,"n":7235,"o":51.93,"t":"2026-08-05T04:00:00Z","v":282853,"vw":51.431691},{"c":44.26,"h":48.555,"l":41.3801,"n":28937,"o":47.99,"t":"2026-08-06T04:00:00Z","v":1606909,"vw":43.394238},{"c":44.43,"h":47.52,"l":43.9,"n":14895,"o":44.24,"t":"2026-08-07T04:00:00Z","v":605974,"vw":44.987021},{"c":43.38,"h":44.01,"l":41.38,"n":14130,"o":43.77,"t":"2026-08-10T04:00:00Z","v":683796,"vw":42.924099},{"c":43.05,"h":44.195,"l":42.7,"n":12746,"o":43.4,"t":"2026-08-11T04:00:00Z","v":658838,"vw":43.460098},{"c":42.31,"h":43.28,"l":41.99,"n":7628,"o":42.87,"t":"2026-08-12T04:00:00Z","v":426711,"vw":42.364224},{"c":42.78,"h":43.0499,"l":41.63,"n":12150,"o":42.73,"t":"2026-08-13T04:00:00Z","v":617190,"vw":42.355404},{"c":42.56,"h":43.39,"l":42.232,"n":6551,"o":42.76,"t":"2026-08-14T04:00:00Z","v":249529,"vw":42.637389},{"c":40.7,"h":42.87,"l":40.38,"n":9219,"o":42.87,"t":"2026-08-17T04:00:00Z","v":427551,"vw":41.002742},{"c":39.71,"h":40.54,"l":39.485,"n":9055,"o":40.32,"t":"2026-08-18T04:00:00Z","v":366108,"vw":39.999671},{"c":41.56,"h":41.725,"l":40.07,"n":10630,"o":40.07,"t":"2026-08-19T04:00:00Z","v":428416,"vw":41.348002},{"c":40.18,"h":40.92,"l":39.45,"n":7832,"o":40.42,"t":"2026-08-20T04:00:00Z","v":369850,"vw":40.222065},{"c":40.22,"h":40.61,"l":39.75,"n":8940,"o":40.61,"t":"2026-08-21T04:00:00Z","v":366376,"vw":40.134435},{"c":39.48,"h":40.62,"l":39.3203,"n":10505,"o":40.29,"t":"2026-08-24T04:00:00Z","v":315424,"vw":39.576201},{"c":40.69,"h":40.98,"l":39.01,"n":7888,"o":39.48,"t":"2026-08-25T04:00:00Z","v":449419,"vw":40.121735},{"c":40.29,"h":40.8,"l":39.56,"n":9012,"o":40.8,"t":"2026-08-26T04:00:00Z","v":398626,"vw":40.103033},{"c":40.28,"h":40.89,"l":39.835,"n":8331,"o":40.31,"t":"2026-08-27T04:00:00Z","v":431108,"vw":40.251882},{"c":41.35,"h":41.7,"l":40.265,"n":10220,"o":40.58,"t":"2026-08-28T04:00:00Z","v":529741,"vw":41.196162},{"c":40.53,"h":41.37,"l":40.305,"n":9786,"o":41.15,"t":"2026-08-31T04:00:00Z","v":507380,"vw":40.715472},{"c":40.27,"h":40.885,"l":39.935,"n":9168,"o":40.28,"t":"2026-09-01T04:00:00Z","v":360723,"vw":40.48708},{"c":40.07,"h":40.92,"l":39.97,"n":9788,"o":40.35,"t":"2026-09-02T04:00:00Z","v":460770,"vw":40.30565},{"c":41.7,"h":42,"l":40.38,"n":11318,"o":40.71,"t":"2026-09-03T04:00:00Z","v":690465,"vw":41.370121},{"c":42.61,"h":43.1299,"l":41.04,"n":9590,"o":41.55,"t":"2026-09-04T04:00:00Z","v":444504,"vw":42.487152},{"c":41.92,"h":42.4,"l":41.51,"n":9989,"o":42.4,"t":"2026-09-08T04:00:00Z","v":400502,"vw":42.031328},{"c":41.37,"h":41.77,"l":40.87,"n":9765,"o":41.77,"t":"2026-09-09T04:00:00Z","v":419592,"vw":41.303584},{"c":40.33,"h":41.05,"l":40.16,"n":8797,"o":41.05,"t":"2026-09-10T04:00:00Z","v":375118,"vw":40.441994},{"c":40.53,"h":41.045,"l":40.2001,"n":6875,"o":40.86,"t":"2026-09-11T04:00:00Z","v":339045,"vw":40.730845},{"c":40.5,"h":41.72,"l":40.34,"n":9939,"o":40.4,"t":"2026-09-14T04:00:00Z","v":439902,"vw":40.650984},{"c":40.11,"h":40.22,"l":39.38,"n":8972,"o":40.21,"t":"2026-09-15T04:00:00Z","v":369150,"vw":39.851076},{"c":39.27,"h":40.87,"l":38.36,"n":10861,"o":40.03,"t":"2026-09-16T04:00:00Z","v":724148,"vw":39.5963},{"c":38.47,"h":39.92,"l":38.43,"n":8602,"o":39.92,"t":"2026-09-17T04:00:00Z","v":362481,"vw":38.71009},{"c":37.77,"h":38.41,"l":37.59,"n":9014,"o":38.275,"t":"2026-09-18T04:00:00Z","v":894601,"vw":37.82454},{"c":38.38,"h":38.84,"l":37.97,"n":11198,"o":38.12,"t":"2026-09-21T04:00:00Z","v":470451,"vw":38.457276},{"c":38.32,"h":38.89,"l":38.13,"n":9457,"o":38.87,"t":"2026-09-22T04:00:00Z","v":431179,"vw":38.432559},{"c":36.96,"h":38.34,"l":36.7,"n":10857,"o":38.05,"t":"2026-09-23T04:00:00Z","v":592053,"vw":37.022873},{"c":37.31,"h":37.36,"l":36.56,"n":10798,"o":37.07,"t":"2026-09-24T04:00:00Z","v":497671,"vw":37.071201},{"c":37.98,"h":38.46,"l":37.04,"n":9834,"o":37.31,"t":"2026-09-25T04:00:00Z","v":480371,"vw":37.801174},{"c":37.04,"h":37.76,"l":36.32,"n":10677,"o":37.76,"t":"2026-09-28T04:00:00Z","v":642022,"vw":37.028587},{"c":36.3,"h":37.57,"l":36.1,"n":8365,"o":37.32,"t":"2026-09-29T04:00:00Z","v":372801,"vw":36.518932},{"c":35.11,"h":36.42,"l":35.09,"n":9857,"o":36.42,"t":"2026-09-30T04:00:00Z","v":594133,"vw":35.329871},{"c":34.53,"h":35.53,"l":33.59,"n":11511,"o":35.24,"t":"2026-10-01T04:00:00Z","v":629399,"vw":34.438239},{"c":33.97,"h":35.49,"l":33.72,"n":9333,"o":35.25,"t":"2026-10-02T04:00:00Z","v":525858,"vw":34.3207},{"c":33.06,"h":34.015,"l":32.77,"n":13293,"o":33.8,"t":"2026-10-05T04:00:00Z","v":691667,"vw":33.151522},{"c":35.1,"h":35.38,"l":33.265,"n":11370,"o":33.38,"t":"2026-10-06T04:00:00Z","v":740987,"vw":34.867378},{"c":33.96,"h":35.69,"l":33.21,"n":11656,"o":35.69,"t":"2026-10-07T04:00:00Z","v":742364,"vw":33.945391},{"c":34.39,"h":34.6,"l":33.11,"n":12085,"o":34.19,"t":"2026-10-08T04:00:00Z","v":744225,"vw":34.176727},{"c":33.01,"h":34.7,"l":32.93,"n":10362,"o":33.98,"t":"2026-10-09T04:00:00Z","v":570695,"vw":33.251045},{"c":32.29,"h":32.99,"l":32.08,"n":13669,"o":32.65,"t":"2026-10-12T04:00:00Z","v":900809,"vw":32.503527},{"c":32.08,"h":33.47,"l":31.54,"n":10938,"o":32.68,"t":"2026-10-13T04:00:00Z","v":621772,"vw":32.070003},{"c":32.05,"h":32.18,"l":31.4,"n":10746,"o":31.58,"t":"2026-10-14T04:00:00Z","v":620390,"vw":31.908162},{"c":33.32,"h":33.62,"l":32.79,"n":9796,"o":32.79,"t":"2026-10-15T04:00:00Z","v":554813,"vw":33.320815},{"c":32.66,"h":33.8,"l":32.385,"n":9234,"o":33.33,"t":"2026-10-16T04:00:00Z","v":412114,"vw":32.820023},{"c":31.67,"h":32.66,"l":31.45,"n":9562,"o":32.66,"t":"2026-10-19T04:00:00Z","v":412921,"vw":31.713321},{"c":33.43,"h":33.71,"l":31.69,"n":9993,"o":31.81,"t":"2026-10-20T04:00:00Z","v":534317,"vw":33.293039},{"c":32.89,"h":33.7,"l":32.4,"n":9602,"o":33.64,"t":"2026-10-21T04:00:00Z","v":491031,"vw":32.965855},{"c":34.68,"h":35.075,"l":32.89,"n":11304,"o":33,"t":"2026-10-22T04:00:00Z","v":656749,"vw":34.429155}],"volatilityBars":[{"c":38.0175,"h":38.205,"l":37.97,"n":270,"o":38.12,"t":"2026-09-21T13:30:00Z","v":16913,"vw":38.028084},{"c":38.18,"h":38.2,"l":37.97,"n":84,"o":38.1063,"t":"2026-09-21T13:45:00Z","v":2198,"vw":38.129902},{"c":38.43,"h":38.43,"l":38.105,"n":289,"o":38.105,"t":"2026-09-21T14:00:00Z","v":8607,"vw":38.333545},{"c":38.62,"h":38.84,"l":38.53,"n":317,"o":38.59,"t":"2026-09-21T14:15:00Z","v":18513,"vw":38.692311},{"c":38.628,"h":38.69,"l":38.51,"n":136,"o":38.56,"t":"2026-09-21T14:30:00Z","v":3987,"vw":38.585554},{"c":38.57,"h":38.68,"l":38.57,"n":159,"o":38.57,"t":"2026-09-21T14:45:00Z","v":4314,"vw":38.623872},{"c":38.485,"h":38.55,"l":38.37,"n":425,"o":38.55,"t":"2026-09-21T15:00:00Z","v":7902,"vw":38.446132},{"c":38.6,"h":38.6,"l":38.51,"n":108,"o":38.55,"t":"2026-09-21T15:15:00Z","v":3810,"vw":38.550458},{"c":38.545,"h":38.59,"l":38.445,"n":249,"o":38.59,"t":"2026-09-21T15:30:00Z","v":12214,"vw":38.525181},{"c":38.53,"h":38.59,"l":38.5,"n":424,"o":38.54,"t":"2026-09-21T15:45:00Z","v":8065,"vw":38.545924},{"c":38.39,"h":38.525,"l":38.27,"n":476,"o":38.5,"t":"2026-09-21T16:00:00Z","v":25414,"vw":38.369651},{"c":38.515,"h":38.58,"l":38.36,"n":369,"o":38.36,"t":"2026-09-21T16:15:00Z","v":16504,"vw":38.491632},{"c":38.57,"h":38.65,"l":38.515,"n":188,"o":38.55,"t":"2026-09-21T16:30:00Z","v":6080,"vw":38.572097},{"c":38.5501,"h":38.6,"l":38.54,"n":172,"o":38.54,"t":"2026-09-21T16:45:00Z","v":8391,"vw":38.581276},{"c":38.68,"h":38.68,"l":38.56,"n":235,"o":38.6,"t":"2026-09-21T17:00:00Z","v":7864,"vw":38.624978},{"c":38.63,"h":38.72,"l":38.63,"n":235,"o":38.68,"t":"2026-09-21T17:15:00Z","v":8175,"vw":38.671392},{"c":38.545,"h":38.66,"l":38.52,"n":180,"o":38.63,"t":"2026-09-21T17:30:00Z","v":7946,"vw":38.614371},{"c":38.47,"h":38.58,"l":38.47,"n":162,"o":38.58,"t":"2026-09-21T17:45:00Z","v":4277,"vw":38.499028},{"c":38.515,"h":38.565,"l":38.47,"n":229,"o":38.47,"t":"2026-09-21T18:00:00Z","v":6781,"vw":38.510032},{"c":38.425,"h":38.52,"l":38.405,"n":212,"o":38.515,"t":"2026-09-21T18:15:00Z","v":6665,"vw":38.466061},{"c":38.45,"h":38.47,"l":38.4,"n":280,"o":38.46,"t":"2026-09-21T18:30:00Z","v":8658,"vw":38.434547},{"c":38.5,"h":38.505,"l":38.42,"n":493,"o":38.455,"t":"2026-09-21T18:45:00Z","v":25966,"vw":38.473806},{"c":38.435,"h":38.53,"l":38.41,"n":358,"o":38.5,"t":"2026-09-21T19:00:00Z","v":26295,"vw":38.49277},{"c":38.58,"h":38.715,"l":38.38,"n":619,"o":38.415,"t":"2026-09-21T19:15:00Z","v":30153,"vw":38.496047},{"c":38.491,"h":38.61,"l":38.42,"n":565,"o":38.6,"t":"2026-09-21T19:30:00Z","v":33319,"vw":38.501285},{"c":38.37,"h":38.54,"l":38.33,"n":1822,"o":38.515,"t":"2026-09-21T19:45:00Z","v":71714,"vw":38.441593},{"c":38.38,"h":38.38,"l":38.38,"n":35,"o":38.38,"t":"2026-09-21T20:00:00Z","v":61583,"vw":38.38},{"c":38.675,"h":38.87,"l":38.52,"n":61,"o":38.87,"t":"2026-09-22T13:30:00Z","v":3535,"vw":38.757513},{"c":38.435,"h":38.675,"l":38.39,"n":175,"o":38.675,"t":"2026-09-22T13:45:00Z","v":10830,"vw":38.5536},{"c":38.825,"h":38.83,"l":38.43,"n":180,"o":38.44,"t":"2026-09-22T14:00:00Z","v":10836,"vw":38.582508},{"c":38.8299,"h":38.89,"l":38.515,"n":296,"o":38.79,"t":"2026-09-22T14:15:00Z","v":14967,"vw":38.778659},{"c":38.675,"h":38.735,"l":38.64,"n":175,"o":38.735,"t":"2026-09-22T14:30:00Z","v":19413,"vw":38.657643},{"c":38.61,"h":38.69,"l":38.41,"n":247,"o":38.675,"t":"2026-09-22T14:45:00Z","v":10540,"vw":38.609754},{"c":38.595,"h":38.67,"l":38.385,"n":346,"o":38.61,"t":"2026-09-22T15:00:00Z","v":18602,"vw":38.577813},{"c":38.485,"h":38.585,"l":38.41,"n":178,"o":38.545,"t":"2026-09-22T15:15:00Z","v":5422,"vw":38.521732},{"c":38.26,"h":38.48,"l":38.145,"n":238,"o":38.48,"t":"2026-09-22T15:30:00Z","v":7412,"vw":38.288064},{"c":38.385,"h":38.455,"l":38.17,"n":240,"o":38.26,"t":"2026-09-22T15:45:00Z","v":11001,"vw":38.259112},{"c":38.66,"h":38.67,"l":38.445,"n":118,"o":38.445,"t":"2026-09-22T16:00:00Z","v":4135,"vw":38.595205},{"c":38.655,"h":38.7,"l":38.63,"n":145,"o":38.66,"t":"2026-09-22T16:15:00Z","v":4325,"vw":38.661483},{"c":38.555,"h":38.67,"l":38.52,"n":149,"o":38.64,"t":"2026-09-22T16:30:00Z","v":3764,"vw":38.614388},{"c":38.75,"h":38.75,"l":38.55,"n":220,"o":38.555,"t":"2026-09-22T16:45:00Z","v":7448,"vw":38.632864},{"c":38.395,"h":38.75,"l":38.395,"n":268,"o":38.75,"t":"2026-09-22T17:00:00Z","v":16814,"vw":38.534887},{"c":38.29,"h":38.43,"l":38.13,"n":181,"o":38.39,"t":"2026-09-22T17:15:00Z","v":28010,"vw":38.235615},{"c":38.395,"h":38.395,"l":38.19,"n":257,"o":38.19,"t":"2026-09-22T17:30:00Z","v":9146,"vw":38.307698},{"c":38.59,"h":38.69,"l":38.35,"n":538,"o":38.41,"t":"2026-09-22T17:45:00Z","v":19157,"vw":38.499555},{"c":38.4881,"h":38.635,"l":38.45,"n":367,"o":38.6,"t":"2026-09-22T18:00:00Z","v":7182,"vw":38.554626},{"c":38.38,"h":38.405,"l":38.285,"n":296,"o":38.405,"t":"2026-09-22T18:15:00Z","v":8959,"vw":38.335539},{"c":38.23,"h":38.39,"l":38.2,"n":163,"o":38.39,"t":"2026-09-22T18:30:00Z","v":4295,"vw":38.28566},{"c":38.225,"h":38.29,"l":38.21,"n":287,"o":38.23,"t":"2026-09-22T18:45:00Z","v":9488,"vw":38.249895},{"c":38.3496,"h":38.415,"l":38.25,"n":390,"o":38.25,"t":"2026-09-22T19:00:00Z","v":13853,"vw":38.323362},{"c":38.3,"h":38.39,"l":38.25,"n":437,"o":38.34,"t":"2026-09-22T19:15:00Z","v":20568,"vw":38.305856},{"c":38.54,"h":38.56,"l":38.2401,"n":455,"o":38.31,"t":"2026-09-22T19:30:00Z","v":15658,"vw":38.433539},{"c":38.32,"h":38.57,"l":38.28,"n":1588,"o":38.54,"t":"2026-09-22T19:45:00Z","v":68951,"vw":38.392793},{"c":38.32,"h":38.32,"l":38.32,"n":29,"o":38.32,"t":"2026-09-22T20:00:00Z","v":58917,"vw":38.32},{"c":37.52,"h":38.34,"l":37.52,"n":123,"o":38.05,"t":"2026-09-23T13:30:00Z","v":4847,"vw":37.813786},{"c":37.265,"h":37.51,"l":37.265,"n":92,"o":37.51,"t":"2026-09-23T13:45:00Z","v":3917,"vw":37.42261},{"c":37.105,"h":37.23,"l":37,"n":132,"o":37.16,"t":"2026-09-23T14:00:00Z","v":4490,"vw":37.133547},{"c":37.04,"h":37.265,"l":36.9501,"n":210,"o":37.17,"t":"2026-09-23T14:15:00Z","v":7250,"vw":37.050991},{"c":37.04,"h":37.08,"l":36.99,"n":154,"o":36.99,"t":"2026-09-23T14:30:00Z","v":5160,"vw":37.021337},{"c":37.05,"h":37.25,"l":37.03,"n":269,"o":37.03,"t":"2026-09-23T14:45:00Z","v":9168,"vw":37.087152},{"c":37.16,"h":37.245,"l":37.0234,"n":183,"o":37.055,"t":"2026-09-23T15:00:00Z","v":7024,"vw":37.097651},{"c":36.83,"h":37.2299,"l":36.83,"n":183,"o":37.16,"t":"2026-09-23T15:15:00Z","v":12498,"vw":36.993621},{"c":36.89,"h":36.89,"l":36.76,"n":106,"o":36.76,"t":"2026-09-23T15:30:00Z","v":2369,"vw":36.849613},{"c":36.9117,"h":36.9117,"l":36.77,"n":225,"o":36.855,"t":"2026-09-23T15:45:00Z","v":7292,"vw":36.834291},{"c":37.05,"h":37.05,"l":36.78,"n":271,"o":36.91,"t":"2026-09-23T16:00:00Z","v":9023,"vw":36.892169},{"c":37.07,"h":37.07,"l":36.76,"n":422,"o":37.05,"t":"2026-09-23T16:15:00Z","v":24549,"vw":36.904092},{"c":37.0536,"h":37.08,"l":36.995,"n":228,"o":36.9951,"t":"2026-09-23T16:30:00Z","v":6864,"vw":37.049666},{"c":37.12,"h":37.12,"l":37.01,"n":222,"o":37.045,"t":"2026-09-23T16:45:00Z","v":8204,"vw":37.068822},{"c":37,"h":37.27,"l":37,"n":349,"o":37.16,"t":"2026-09-23T17:00:00Z","v":37438,"vw":37.066531},{"c":37.115,"h":37.15,"l":36.9,"n":268,"o":36.92,"t":"2026-09-23T17:15:00Z","v":11451,"vw":37.008862},{"c":37.025,"h":37.15,"l":37.025,"n":268,"o":37.1403,"t":"2026-09-23T17:30:00Z","v":9041,"vw":37.081359},{"c":36.995,"h":37.09,"l":36.96,"n":279,"o":37.03,"t":"2026-09-23T17:45:00Z","v":10817,"vw":37.037345},{"c":36.86,"h":37.06,"l":36.85,"n":258,"o":37.05,"t":"2026-09-23T18:00:00Z","v":8628,"vw":36.953752},{"c":36.92,"h":36.93,"l":36.79,"n":316,"o":36.85,"t":"2026-09-23T18:15:00Z","v":11119,"vw":36.858469},{"c":36.73,"h":36.89,"l":36.7,"n":440,"o":36.885,"t":"2026-09-23T18:30:00Z","v":16916,"vw":36.777296},{"c":37.1,"h":37.11,"l":36.725,"n":1078,"o":36.755,"t":"2026-09-23T18:45:00Z","v":66456,"vw":37.001912},{"c":37.095,"h":37.2,"l":37.065,"n":476,"o":37.065,"t":"2026-09-23T19:00:00Z","v":23455,"vw":37.151776},{"c":37.02,"h":37.1,"l":36.84,"n":601,"o":37.095,"t":"2026-09-23T19:15:00Z","v":26161,"vw":37.00266},{"c":37.2,"h":37.21,"l":36.98,"n":819,"o":37.05,"t":"2026-09-23T19:30:00Z","v":75114,"vw":37.055042},{"c":36.97,"h":37.25,"l":36.93,"n":2012,"o":37.205,"t":"2026-09-23T19:45:00Z","v":91104,"vw":37.077519},{"c":37.02,"h":37.02,"l":36.96,"n":33,"o":36.96,"t":"2026-09-23T20:00:00Z","v":80342,"vw":36.960462},{"c":37.01,"h":37.01,"l":37.01,"n":2,"o":37.01,"t":"2026-09-24T08:00:00Z","v":101,"vw":37.01},{"c":36.71,"h":37.12,"l":36.71,"n":60,"o":37.07,"t":"2026-09-24T13:30:00Z","v":2713,"vw":37.029144},{"c":36.74,"h":36.74,"l":36.56,"n":74,"o":36.56,"t":"2026-09-24T13:45:00Z","v":1646,"vw":36.68},{"c":36.955,"h":37.11,"l":36.64,"n":265,"o":36.64,"t":"2026-09-24T14:00:00Z","v":12721,"vw":36.926324},{"c":36.63,"h":36.9099,"l":36.63,"n":107,"o":36.86,"t":"2026-09-24T14:15:00Z","v":3256,"vw":36.78562},{"c":36.69,"h":36.78,"l":36.66,"n":194,"o":36.68,"t":"2026-09-24T14:30:00Z","v":25290,"vw":36.677475},{"c":36.92,"h":36.94,"l":36.73,"n":301,"o":36.73,"t":"2026-09-24T14:45:00Z","v":12680,"vw":36.850776},{"c":36.895,"h":36.9994,"l":36.82,"n":475,"o":36.82,"t":"2026-09-24T15:00:00Z","v":16641,"vw":36.954599},{"c":36.9495,"h":37,"l":36.83,"n":259,"o":36.88,"t":"2026-09-24T15:15:00Z","v":15072,"vw":36.939614},{"c":37.0376,"h":37.0376,"l":36.885,"n":620,"o":36.95,"t":"2026-09-24T15:30:00Z","v":63749,"vw":36.990146},{"c":36.99,"h":37.07,"l":36.84,"n":379,"o":37.035,"t":"2026-09-24T15:45:00Z","v":32835,"vw":36.92293},{"c":36.79,"h":36.94,"l":36.735,"n":204,"o":36.94,"t":"2026-09-24T16:00:00Z","v":6839,"vw":36.807394},{"c":37.005,"h":37.19,"l":36.79,"n":605,"o":36.79,"t":"2026-09-24T16:15:00Z","v":29818,"vw":37.035792},{"c":37.195,"h":37.26,"l":36.96,"n":259,"o":37.005,"t":"2026-09-24T16:30:00Z","v":7622,"vw":37.053518},{"c":37.09,"h":37.2,"l":37.09,"n":138,"o":37.12,"t":"2026-09-24T16:45:00Z","v":6014,"vw":37.141852},{"c":37.16,"h":37.22,"l":37.02,"n":288,"o":37.09,"t":"2026-09-24T17:00:00Z","v":9912,"vw":37.122991},{"c":37.01,"h":37.155,"l":37.01,"n":166,"o":37.12,"t":"2026-09-24T17:15:00Z","v":5517,"vw":37.086688},{"c":37.16,"h":37.16,"l":36.99,"n":227,"o":37.05,"t":"2026-09-24T17:30:00Z","v":5961,"vw":37.039324},{"c":37.15,"h":37.2486,"l":37.1,"n":281,"o":37.18,"t":"2026-09-24T17:45:00Z","v":13429,"vw":37.148566},{"c":37.14,"h":37.1536,"l":37.065,"n":169,"o":37.1117,"t":"2026-09-24T18:00:00Z","v":3748,"vw":37.118565},{"c":37.19,"h":37.21,"l":37.12,"n":201,"o":37.19,"t":"2026-09-24T18:15:00Z","v":5088,"vw":37.173146},{"c":37.13,"h":37.23,"l":37.09,"n":358,"o":37.23,"t":"2026-09-24T18:30:00Z","v":14514,"vw":37.154385},{"c":37.1217,"h":37.1546,"l":37.095,"n":154,"o":37.12,"t":"2026-09-24T18:45:00Z","v":3731,"vw":37.124221},{"c":37.11,"h":37.14,"l":37.06,"n":375,"o":37.115,"t":"2026-09-24T19:00:00Z","v":10989,"vw":37.09784},{"c":37.16,"h":37.17,"l":37.055,"n":422,"o":37.12,"t":"2026-09-24T19:15:00Z","v":10564,"vw":37.11791},{"c":37.3,"h":37.32,"l":37.16,"n":635,"o":37.18,"t":"2026-09-24T19:30:00Z","v":25417,"vw":37.243983},{"c":37.36,"h":37.36,"l":37.22,"n":1664,"o":37.3,"t":"2026-09-24T19:45:00Z","v":58442,"vw":37.267587},{"c":37.31,"h":37.31,"l":37.31,"n":29,"o":37.31,"t":"2026-09-24T20:00:00Z","v":69406,"vw":37.31},{"c":38.04,"h":38.04,"l":38.04,"n":1,"o":38.04,"t":"2026-09-24T21:00:00Z","v":150,"vw":38.04},{"c":37.41,"h":37.89,"l":37.31,"n":113,"o":37.31,"t":"2026-09-25T13:30:00Z","v":7188,"vw":37.44934},{"c":37.245,"h":37.88,"l":37.125,"n":157,"o":37.82,"t":"2026-09-25T13:45:00Z","v":33913,"vw":37.28771},{"c":37.375,"h":37.4,"l":37.04,"n":275,"o":37.21,"t":"2026-09-25T14:00:00Z","v":15847,"vw":37.201082},{"c":37.51,"h":37.51,"l":37.39,"n":145,"o":37.41,"t":"2026-09-25T14:15:00Z","v":4357,"vw":37.449038},{"c":37.53,"h":37.53,"l":37.4,"n":84,"o":37.4,"t":"2026-09-25T14:30:00Z","v":2426,"vw":37.498815},{"c":37.225,"h":37.5999,"l":37.225,"n":167,"o":37.51,"t":"2026-09-25T14:45:00Z","v":5533,"vw":37.400945},{"c":37.29,"h":37.385,"l":37.225,"n":137,"o":37.2325,"t":"2026-09-25T15:00:00Z","v":4270,"vw":37.3177},{"c":37.19,"h":37.31,"l":37.19,"n":165,"o":37.27,"t":"2026-09-25T15:15:00Z","v":8984,"vw":37.23067},{"c":37.25,"h":37.34,"l":37.21,"n":215,"o":37.21,"t":"2026-09-25T15:30:00Z","v":10967,"vw":37.27885},{"c":37.47,"h":37.53,"l":37.14,"n":387,"o":37.21,"t":"2026-09-25T15:45:00Z","v":20361,"vw":37.255893},{"c":37.7842,"h":37.82,"l":37.47,"n":227,"o":37.47,"t":"2026-09-25T16:00:00Z","v":9827,"vw":37.702878},{"c":37.665,"h":37.8,"l":37.531,"n":205,"o":37.8,"t":"2026-09-25T16:15:00Z","v":11442,"vw":37.650013},{"c":37.67,"h":37.75,"l":37.66,"n":142,"o":37.665,"t":"2026-09-25T16:30:00Z","v":4364,"vw":37.692826},{"c":37.6,"h":37.71,"l":37.59,"n":152,"o":37.7,"t":"2026-09-25T16:45:00Z","v":5089,"vw":37.649476},{"c":37.68,"h":37.815,"l":37.61,"n":243,"o":37.61,"t":"2026-09-25T17:00:00Z","v":8408,"vw":37.743561},{"c":37.595,"h":37.67,"l":37.54,"n":163,"o":37.67,"t":"2026-09-25T17:15:00Z","v":5664,"vw":37.622629},{"c":37.76,"h":37.76,"l":37.56,"n":396,"o":37.6,"t":"2026-09-25T17:30:00Z","v":18043,"vw":37.642016},{"c":37.7,"h":37.755,"l":37.7,"n":94,"o":37.755,"t":"2026-09-25T17:45:00Z","v":4236,"vw":37.738853},{"c":37.74,"h":37.755,"l":37.64,"n":264,"o":37.675,"t":"2026-09-25T18:00:00Z","v":7362,"vw":37.709332},{"c":37.77,"h":37.805,"l":37.76,"n":182,"o":37.77,"t":"2026-09-25T18:15:00Z","v":6342,"vw":37.786881},{"c":37.805,"h":37.84,"l":37.79,"n":269,"o":37.79,"t":"2026-09-25T18:30:00Z","v":6230,"vw":37.817046},{"c":37.91,"h":37.91,"l":37.82,"n":365,"o":37.82,"t":"2026-09-25T18:45:00Z","v":10626,"vw":37.866696},{"c":38.3,"h":38.3,"l":37.87,"n":493,"o":37.88,"t":"2026-09-25T19:00:00Z","v":24528,"vw":38.039978},{"c":38.37,"h":38.37,"l":38.29,"n":532,"o":38.33,"t":"2026-09-25T19:15:00Z","v":19084,"vw":38.315344},{"c":38.4,"h":38.4,"l":38.275,"n":741,"o":38.36,"t":"2026-09-25T19:30:00Z","v":24783,"vw":38.341174},{"c":37.98,"h":38.46,"l":37.98,"n":2086,"o":38.4,"t":"2026-09-25T19:45:00Z","v":94585,"vw":38.208852},{"c":37.98,"h":37.98,"l":37.98,"n":35,"o":37.98,"t":"2026-09-25T20:00:00Z","v":80085,"vw":37.98},{"c":36.8348,"h":36.8348,"l":36.8348,"n":1,"o":36.8348,"t":"2026-09-25T21:00:00Z","v":321,"vw":36.8348},{"c":37.55,"h":37.76,"l":37.515,"n":32,"o":37.76,"t":"2026-09-28T13:30:00Z","v":1745,"vw":37.705545},{"c":37.62,"h":37.62,"l":37.21,"n":182,"o":37.22,"t":"2026-09-28T13:45:00Z","v":7472,"vw":37.312907},{"c":37.63,"h":37.72,"l":37.37,"n":187,"o":37.62,"t":"2026-09-28T14:00:00Z","v":6875,"vw":37.579156},{"c":37.7,"h":37.73,"l":37.58,"n":253,"o":37.73,"t":"2026-09-28T14:15:00Z","v":10450,"vw":37.631197},{"c":37.37,"h":37.665,"l":37.3237,"n":99,"o":37.665,"t":"2026-09-28T14:30:00Z","v":8704,"vw":37.47029},{"c":37.08,"h":37.355,"l":37.02,"n":210,"o":37.22,"t":"2026-09-28T14:45:00Z","v":13675,"vw":37.168347},{"c":36.68,"h":37.06,"l":36.68,"n":215,"o":37.06,"t":"2026-09-28T15:00:00Z","v":12430,"vw":36.845847},{"c":36.465,"h":36.68,"l":36.425,"n":321,"o":36.66,"t":"2026-09-28T15:15:00Z","v":14685,"vw":36.563797},{"c":36.615,"h":36.635,"l":36.4064,"n":251,"o":36.5,"t":"2026-09-28T15:30:00Z","v":15510,"vw":36.509097},{"c":36.68,"h":36.68,"l":36.32,"n":267,"o":36.5,"t":"2026-09-28T15:45:00Z","v":8265,"vw":36.509778},{"c":36.58,"h":36.68,"l":36.46,"n":267,"o":36.68,"t":"2026-09-28T16:00:00Z","v":12036,"vw":36.560213},{"c":37.0247,"h":37.03,"l":36.575,"n":622,"o":36.58,"t":"2026-09-28T16:15:00Z","v":19872,"vw":36.755571},{"c":36.88,"h":36.95,"l":36.71,"n":193,"o":36.95,"t":"2026-09-28T16:30:00Z","v":9638,"vw":36.826052},{"c":36.88,"h":36.895,"l":36.8,"n":188,"o":36.89,"t":"2026-09-28T16:45:00Z","v":6758,"vw":36.857854},{"c":37.16,"h":37.19,"l":36.705,"n":384,"o":36.885,"t":"2026-09-28T17:00:00Z","v":21570,"vw":36.932265},{"c":36.93,"h":37.13,"l":36.87,"n":229,"o":37.07,"t":"2026-09-28T17:15:00Z","v":9226,"vw":37.047436},{"c":37.05,"h":37.08,"l":36.93,"n":187,"o":36.93,"t":"2026-09-28T17:30:00Z","v":7679,"vw":37.017872},{"c":37.14,"h":37.2,"l":37.05,"n":297,"o":37.05,"t":"2026-09-28T17:45:00Z","v":9261,"vw":37.096457},{"c":36.93,"h":37.095,"l":36.93,"n":352,"o":37.07,"t":"2026-09-28T18:00:00Z","v":11554,"vw":37.045445},{"c":36.955,"h":36.955,"l":36.88,"n":301,"o":36.93,"t":"2026-09-28T18:15:00Z","v":9085,"vw":36.911931},{"c":37.125,"h":37.17,"l":37,"n":287,"o":37,"t":"2026-09-28T18:30:00Z","v":15529,"vw":37.120769},{"c":37.23,"h":37.265,"l":37.09,"n":336,"o":37.11,"t":"2026-09-28T18:45:00Z","v":13048,"vw":37.150758},{"c":37.07,"h":37.24,"l":37.04,"n":527,"o":37.24,"t":"2026-09-28T19:00:00Z","v":19788,"vw":37.130803},{"c":37.2,"h":37.2,"l":37.04,"n":557,"o":37.065,"t":"2026-09-28T19:15:00Z","v":16471,"vw":37.121169},{"c":37.2,"h":37.29,"l":37.165,"n":850,"o":37.2,"t":"2026-09-28T19:30:00Z","v":26880,"vw":37.226558},{"c":37.04,"h":37.23,"l":37.02,"n":1945,"o":37.19,"t":"2026-09-28T19:45:00Z","v":85376,"vw":37.086694},{"c":37.04,"h":37.04,"l":37.04,"n":45,"o":37.04,"t":"2026-09-28T20:00:00Z","v":86198,"vw":37.04},{"c":37.45,"h":37.57,"l":37.02,"n":124,"o":37.32,"t":"2026-09-29T13:30:00Z","v":20187,"vw":37.313459},{"c":37.455,"h":37.565,"l":37.3,"n":50,"o":37.42,"t":"2026-09-29T13:45:00Z","v":3409,"vw":37.47678},{"c":37.495,"h":37.55,"l":37.28,"n":72,"o":37.28,"t":"2026-09-29T14:00:00Z","v":1717,"vw":37.445},{"c":37.17,"h":37.445,"l":37.155,"n":81,"o":37.34,"t":"2026-09-29T14:15:00Z","v":3758,"vw":37.350972},{"c":37.31,"h":37.32,"l":37.08,"n":83,"o":37.24,"t":"2026-09-29T14:30:00Z","v":2880,"vw":37.23},{"c":37.22,"h":37.36,"l":37.02,"n":155,"o":37.02,"t":"2026-09-29T14:45:00Z","v":9575,"vw":37.303766},{"c":36.94,"h":37.215,"l":36.87,"n":63,"o":37.215,"t":"2026-09-29T15:00:00Z","v":4464,"vw":37.124231},{"c":36.6,"h":36.94,"l":36.6,"n":152,"o":36.94,"t":"2026-09-29T15:15:00Z","v":3703,"vw":36.774152},{"c":36.61,"h":36.65,"l":36.53,"n":135,"o":36.6,"t":"2026-09-29T15:30:00Z","v":5579,"vw":36.606781},{"c":36.51,"h":36.705,"l":36.5,"n":175,"o":36.61,"t":"2026-09-29T15:45:00Z","v":10581,"vw":36.643092},{"c":36.385,"h":36.545,"l":36.36,"n":302,"o":36.505,"t":"2026-09-29T16:00:00Z","v":31167,"vw":36.424962},{"c":36.35,"h":36.45,"l":36.33,"n":137,"o":36.365,"t":"2026-09-29T16:15:00Z","v":4239,"vw":36.386698},{"c":36.28,"h":36.38,"l":36.215,"n":163,"o":36.29,"t":"2026-09-29T16:30:00Z","v":5043,"vw":36.295019},{"c":36.24,"h":36.2999,"l":36.18,"n":136,"o":36.2999,"t":"2026-09-29T16:45:00Z","v":4704,"vw":36.247216},{"c":36.27,"h":36.27,"l":36.16,"n":213,"o":36.195,"t":"2026-09-29T17:00:00Z","v":8528,"vw":36.201254},{"c":36.285,"h":36.35,"l":36.24,"n":174,"o":36.24,"t":"2026-09-29T17:15:00Z","v":6077,"vw":36.290277},{"c":36.215,"h":36.33,"l":36.1,"n":205,"o":36.29,"t":"2026-09-29T17:30:00Z","v":7259,"vw":36.267323},{"c":36.18,"h":36.23,"l":36.18,"n":127,"o":36.215,"t":"2026-09-29T17:45:00Z","v":2325,"vw":36.210714},{"c":36.3,"h":36.38,"l":36.21,"n":278,"o":36.21,"t":"2026-09-29T18:00:00Z","v":12879,"vw":36.303703},{"c":36.28,"h":36.315,"l":36.2,"n":227,"o":36.27,"t":"2026-09-29T18:15:00Z","v":6600,"vw":36.259432},{"c":36.37,"h":36.44,"l":36.24,"n":217,"o":36.33,"t":"2026-09-29T18:30:00Z","v":6058,"vw":36.357107},{"c":36.35,"h":36.3699,"l":36.25,"n":218,"o":36.3699,"t":"2026-09-29T18:45:00Z","v":7167,"vw":36.328785},{"c":36.465,"h":36.465,"l":36.37,"n":262,"o":36.37,"t":"2026-09-29T19:00:00Z","v":7552,"vw":36.413436},{"c":36.465,"h":36.48,"l":36.3301,"n":597,"o":36.46,"t":"2026-09-29T19:15:00Z","v":20788,"vw":36.406532},{"c":36.44,"h":36.48,"l":36.43,"n":373,"o":36.43,"t":"2026-09-29T19:30:00Z","v":7253,"vw":36.446834},{"c":36.31,"h":36.595,"l":36.25,"n":1674,"o":36.43,"t":"2026-09-29T19:45:00Z","v":64371,"vw":36.381837},{"c":36.3,"h":36.3,"l":36.3,"n":31,"o":36.3,"t":"2026-09-29T20:00:00Z","v":64213,"vw":36.3},{"c":36.65,"h":36.65,"l":36.65,"n":2,"o":36.65,"t":"2026-09-30T11:45:00Z","v":125,"vw":36.65},{"c":36.005,"h":36.42,"l":35.89,"n":152,"o":36.42,"t":"2026-09-30T13:30:00Z","v":10077,"vw":36.135979},{"c":35.6,"h":36,"l":35.6,"n":83,"o":36,"t":"2026-09-30T13:45:00Z","v":4370,"vw":35.852833},{"c":35.825,"h":35.97,"l":35.54,"n":144,"o":35.54,"t":"2026-09-30T14:00:00Z","v":3757,"vw":35.779258},{"c":35.72,"h":35.825,"l":35.67,"n":180,"o":35.72,"t":"2026-09-30T14:15:00Z","v":17055,"vw":35.696112},{"c":35.7,"h":35.74,"l":35.69,"n":64,"o":35.69,"t":"2026-09-30T14:30:00Z","v":1426,"vw":35.711667},{"c":35.68,"h":35.76,"l":35.68,"n":120,"o":35.76,"t":"2026-09-30T14:45:00Z","v":2716,"vw":35.709231},{"c":35.63,"h":35.68,"l":35.5577,"n":187,"o":35.68,"t":"2026-09-30T15:00:00Z","v":4438,"vw":35.623358},{"c":35.47,"h":35.625,"l":35.36,"n":356,"o":35.625,"t":"2026-09-30T15:15:00Z","v":25773,"vw":35.425382},{"c":35.56,"h":35.56,"l":35.45,"n":198,"o":35.45,"t":"2026-09-30T15:30:00Z","v":14515,"vw":35.501894},{"c":35.3,"h":35.55,"l":35.16,"n":352,"o":35.55,"t":"2026-09-30T15:45:00Z","v":32979,"vw":35.475811},{"c":35.295,"h":35.32,"l":35.22,"n":265,"o":35.3,"t":"2026-09-30T16:00:00Z","v":7313,"vw":35.275101},{"c":35.43,"h":35.43,"l":35.29,"n":208,"o":35.29,"t":"2026-09-30T16:15:00Z","v":6584,"vw":35.359572},{"c":35.365,"h":35.39,"l":35.32,"n":169,"o":35.37,"t":"2026-09-30T16:30:00Z","v":4761,"vw":35.366085},{"c":35.425,"h":35.44,"l":35.35,"n":168,"o":35.35,"t":"2026-09-30T16:45:00Z","v":5086,"vw":35.395885},{"c":35.305,"h":35.49,"l":35.305,"n":242,"o":35.42,"t":"2026-09-30T17:00:00Z","v":8832,"vw":35.40106},{"c":35.25,"h":35.31,"l":35.14,"n":348,"o":35.2529,"t":"2026-09-30T17:15:00Z","v":31993,"vw":35.209685},{"c":35.3,"h":35.31,"l":35.245,"n":148,"o":35.3,"t":"2026-09-30T17:30:00Z","v":9290,"vw":35.271022},{"c":35.43,"h":35.43,"l":35.25,"n":311,"o":35.26,"t":"2026-09-30T17:45:00Z","v":12427,"vw":35.329107},{"c":35.445,"h":35.5,"l":35.44,"n":87,"o":35.44,"t":"2026-09-30T18:00:00Z","v":1849,"vw":35.453125},{"c":35.285,"h":35.445,"l":35.285,"n":188,"o":35.445,"t":"2026-09-30T18:15:00Z","v":6299,"vw":35.36367},{"c":35.24,"h":35.3336,"l":35.16,"n":439,"o":35.3336,"t":"2026-09-30T18:30:00Z","v":15185,"vw":35.239553},{"c":35.23,"h":35.26,"l":35.15,"n":318,"o":35.25,"t":"2026-09-30T18:45:00Z","v":12771,"vw":35.231441},{"c":35.4,"h":35.41,"l":35.2,"n":533,"o":35.23,"t":"2026-09-30T19:00:00Z","v":17782,"vw":35.317935},{"c":35.605,"h":35.66,"l":35.4,"n":581,"o":35.4,"t":"2026-09-30T19:15:00Z","v":24370,"vw":35.545738},{"c":35.46,"h":35.64,"l":35.46,"n":732,"o":35.64,"t":"2026-09-30T19:30:00Z","v":36775,"vw":35.542089},{"c":35.16,"h":35.57,"l":35.09,"n":1345,"o":35.5,"t":"2026-09-30T19:45:00Z","v":64602,"vw":35.292044},{"c":35.11,"h":35.11,"l":35.11,"n":63,"o":35.11,"t":"2026-09-30T20:00:00Z","v":137715,"vw":35.11},{"c":35,"h":35,"l":35,"n":10,"o":35,"t":"2026-10-01T13:15:00Z","v":136,"vw":35},{"c":34.7901,"h":35.53,"l":34.7901,"n":260,"o":35.24,"t":"2026-10-01T13:30:00Z","v":19534,"vw":35.132343},{"c":34.63,"h":34.81,"l":34.51,"n":211,"o":34.8,"t":"2026-10-01T13:45:00Z","v":12626,"vw":34.720709},{"c":34.5,"h":34.56,"l":34.165,"n":207,"o":34.56,"t":"2026-10-01T14:00:00Z","v":7602,"vw":34.418188},{"c":34.28,"h":34.42,"l":34.195,"n":223,"o":34.41,"t":"2026-10-01T14:15:00Z","v":8395,"vw":34.294654},{"c":34.25,"h":34.36,"l":33.99,"n":287,"o":34.28,"t":"2026-10-01T14:30:00Z","v":22562,"vw":34.182643},{"c":34.12,"h":34.17,"l":34.01,"n":238,"o":34.17,"t":"2026-10-01T14:45:00Z","v":8234,"vw":34.091195},{"c":33.75,"h":34.105,"l":33.7401,"n":322,"o":34.105,"t":"2026-10-01T15:00:00Z","v":16068,"vw":33.847413},{"c":33.71,"h":33.82,"l":33.59,"n":365,"o":33.76,"t":"2026-10-01T15:15:00Z","v":15414,"vw":33.724861},{"c":33.82,"h":33.95,"l":33.69,"n":373,"o":33.705,"t":"2026-10-01T15:30:00Z","v":15534,"vw":33.833279},{"c":34.1,"h":34.1453,"l":33.71,"n":406,"o":33.73,"t":"2026-10-01T15:45:00Z","v":33873,"vw":33.931279},{"c":34.13,"h":34.16,"l":34.055,"n":371,"o":34.1,"t":"2026-10-01T16:00:00Z","v":14592,"vw":34.116672},{"c":34.125,"h":34.215,"l":34.085,"n":238,"o":34.13,"t":"2026-10-01T16:15:00Z","v":6338,"vw":34.156019},{"c":34.35,"h":34.35,"l":34.21,"n":215,"o":34.21,"t":"2026-10-01T16:30:00Z","v":6545,"vw":34.300858},{"c":34.345,"h":34.45,"l":34.27,"n":286,"o":34.355,"t":"2026-10-01T16:45:00Z","v":12014,"vw":34.331113},{"c":34.21,"h":34.51,"l":34.175,"n":333,"o":34.41,"t":"2026-10-01T17:00:00Z","v":12436,"vw":34.358511},{"c":34.2999,"h":34.34,"l":34.145,"n":359,"o":34.145,"t":"2026-10-01T17:15:00Z","v":10815,"vw":34.285368},{"c":34.365,"h":34.44,"l":34.205,"n":271,"o":34.215,"t":"2026-10-01T17:30:00Z","v":10254,"vw":34.307018},{"c":34.42,"h":34.43,"l":34.28,"n":350,"o":34.41,"t":"2026-10-01T17:45:00Z","v":15094,"vw":34.346392},{"c":34.495,"h":34.63,"l":34.345,"n":508,"o":34.345,"t":"2026-10-01T18:00:00Z","v":31468,"vw":34.484518},{"c":34.58,"h":34.66,"l":34.54,"n":304,"o":34.58,"t":"2026-10-01T18:15:00Z","v":15204,"vw":34.581811},{"c":34.65,"h":34.74,"l":34.5875,"n":246,"o":34.5875,"t":"2026-10-01T18:30:00Z","v":27544,"vw":34.664133},{"c":34.81,"h":34.88,"l":34.63,"n":351,"o":34.64,"t":"2026-10-01T18:45:00Z","v":9373,"vw":34.749863},{"c":34.845,"h":34.86,"l":34.795,"n":154,"o":34.795,"t":"2026-10-01T19:00:00Z","v":3316,"vw":34.839382},{"c":34.81,"h":34.89,"l":34.77,"n":563,"o":34.89,"t":"2026-10-01T19:15:00Z","v":18048,"vw":34.840564},{"c":34.855,"h":34.885,"l":34.74,"n":606,"o":34.84,"t":"2026-10-01T19:30:00Z","v":24092,"vw":34.818534},{"c":34.53,"h":34.85,"l":34.48,"n":1782,"o":34.85,"t":"2026-10-01T19:45:00Z","v":89433,"vw":34.649538},{"c":34.53,"h":34.53,"l":34.53,"n":34,"o":34.53,"t":"2026-10-01T20:00:00Z","v":74353,"vw":34.53},{"c":35.32,"h":35.34,"l":34.96,"n":130,"o":35.25,"t":"2026-10-02T13:30:00Z","v":8366,"vw":35.114726},{"c":34.64,"h":35.23,"l":34.63,"n":156,"o":35.13,"t":"2026-10-02T13:45:00Z","v":7333,"vw":35.013065},{"c":35.33,"h":35.35,"l":34.52,"n":268,"o":34.52,"t":"2026-10-02T14:00:00Z","v":61437,"vw":35.115633},{"c":35.22,"h":35.49,"l":35.12,"n":225,"o":35.37,"t":"2026-10-02T14:15:00Z","v":7134,"vw":35.254372},{"c":35.2,"h":35.2,"l":35.02,"n":101,"o":35.1125,"t":"2026-10-02T14:30:00Z","v":3516,"vw":35.087697},{"c":34.77,"h":35.27,"l":34.76,"n":230,"o":35.11,"t":"2026-10-02T14:45:00Z","v":8773,"vw":35.094525},{"c":34,"h":34.65,"l":34,"n":245,"o":34.65,"t":"2026-10-02T15:00:00Z","v":57648,"vw":34.033701},{"c":33.86,"h":34.08,"l":33.72,"n":310,"o":34.08,"t":"2026-10-02T15:15:00Z","v":12994,"vw":33.829611},{"c":33.94,"h":34.02,"l":33.81,"n":162,"o":33.815,"t":"2026-10-02T15:30:00Z","v":4838,"vw":33.89829},{"c":34.2,"h":34.2,"l":33.925,"n":217,"o":33.935,"t":"2026-10-02T15:45:00Z","v":6632,"vw":34.086675},{"c":34.16,"h":34.27,"l":34.0744,"n":264,"o":34.21,"t":"2026-10-02T16:00:00Z","v":9692,"vw":34.131434},{"c":34.08,"h":34.21,"l":34.02,"n":279,"o":34.11,"t":"2026-10-02T16:15:00Z","v":12074,"vw":34.157276},{"c":34.26,"h":34.26,"l":34.12,"n":233,"o":34.12,"t":"2026-10-02T16:30:00Z","v":7300,"vw":34.185044},{"c":34.38,"h":34.4,"l":34.315,"n":88,"o":34.315,"t":"2026-10-02T16:45:00Z","v":2283,"vw":34.344145},{"c":34.255,"h":34.46,"l":34.235,"n":335,"o":34.39,"t":"2026-10-02T17:00:00Z","v":8748,"vw":34.309871},{"c":34.32,"h":34.32,"l":34.18,"n":220,"o":34.255,"t":"2026-10-02T17:15:00Z","v":13192,"vw":34.239011},{"c":34.385,"h":34.455,"l":34.29,"n":178,"o":34.33,"t":"2026-10-02T17:30:00Z","v":8223,"vw":34.362299},{"c":34.49,"h":34.54,"l":34.4025,"n":212,"o":34.44,"t":"2026-10-02T17:45:00Z","v":6544,"vw":34.48634},{"c":34.4,"h":34.55,"l":34.4,"n":229,"o":34.495,"t":"2026-10-02T18:00:00Z","v":10511,"vw":34.427154},{"c":34.32,"h":34.44,"l":34.25,"n":364,"o":34.425,"t":"2026-10-02T18:15:00Z","v":12433,"vw":34.360843},{"c":34.475,"h":34.53,"l":34.28,"n":215,"o":34.305,"t":"2026-10-02T18:30:00Z","v":11538,"vw":34.420843},{"c":34.43,"h":34.475,"l":34.41,"n":223,"o":34.475,"t":"2026-10-02T18:45:00Z","v":7177,"vw":34.446198},{"c":34.23,"h":34.4649,"l":34.23,"n":363,"o":34.435,"t":"2026-10-02T19:00:00Z","v":11571,"vw":34.333951},{"c":34.2,"h":34.3,"l":34.16,"n":465,"o":34.23,"t":"2026-10-02T19:15:00Z","v":21008,"vw":34.201617},{"c":34.03,"h":34.17,"l":33.9146,"n":653,"o":34.17,"t":"2026-10-02T19:30:00Z","v":22845,"vw":34.047538},{"c":34.02,"h":34.16,"l":33.98,"n":1744,"o":34.015,"t":"2026-10-02T19:45:00Z","v":68398,"vw":34.05517},{"c":33.97,"h":33.97,"l":33.97,"n":38,"o":33.97,"t":"2026-10-02T20:00:00Z","v":92698,"vw":33.97},{"c":33.7475,"h":33.945,"l":33.2121,"n":119,"o":33.8,"t":"2026-10-05T13:30:00Z","v":9622,"vw":33.760438},{"c":33.355,"h":33.71,"l":33.27,"n":257,"o":33.51,"t":"2026-10-05T13:45:00Z","v":8177,"vw":33.496227},{"c":33.675,"h":33.71,"l":33.355,"n":261,"o":33.56,"t":"2026-10-05T14:00:00Z","v":6788,"vw":33.613489},{"c":33.655,"h":34.015,"l":33.6,"n":270,"o":33.626,"t":"2026-10-05T14:15:00Z","v":11598,"vw":33.818735},{"c":33.585,"h":33.7,"l":33.43,"n":320,"o":33.66,"t":"2026-10-05T14:30:00Z","v":9265,"vw":33.57189},{"c":33.445,"h":33.595,"l":33.355,"n":259,"o":33.59,"t":"2026-10-05T14:45:00Z","v":6366,"vw":33.452385},{"c":33.365,"h":33.5,"l":33.32,"n":206,"o":33.445,"t":"2026-10-05T15:00:00Z","v":6372,"vw":33.415488},{"c":33.3201,"h":33.4199,"l":33.3201,"n":284,"o":33.4199,"t":"2026-10-05T15:15:00Z","v":7882,"vw":33.383975},{"c":33.3875,"h":33.43,"l":33.33,"n":243,"o":33.37,"t":"2026-10-05T15:30:00Z","v":6653,"vw":33.386505},{"c":33.33,"h":33.38,"l":33.31,"n":297,"o":33.33,"t":"2026-10-05T15:45:00Z","v":8458,"vw":33.332956},{"c":33.33,"h":33.41,"l":33.31,"n":324,"o":33.31,"t":"2026-10-05T16:00:00Z","v":13526,"vw":33.359115},{"c":33.16,"h":33.3575,"l":33.16,"n":379,"o":33.31,"t":"2026-10-05T16:15:00Z","v":21764,"vw":33.254599},{"c":33.22,"h":33.23,"l":33.16,"n":232,"o":33.16,"t":"2026-10-05T16:30:00Z","v":8374,"vw":33.205498},{"c":33.43,"h":33.43,"l":33.19,"n":280,"o":33.21,"t":"2026-10-05T16:45:00Z","v":21879,"vw":33.259954},{"c":33.26,"h":33.4599,"l":33.24,"n":298,"o":33.42,"t":"2026-10-05T17:00:00Z","v":10280,"vw":33.314702},{"c":33.205,"h":33.29,"l":33.17,"n":349,"o":33.29,"t":"2026-10-05T17:15:00Z","v":17530,"vw":33.220413},{"c":33.23,"h":33.28,"l":33.18,"n":261,"o":33.205,"t":"2026-10-05T17:30:00Z","v":8106,"vw":33.232001},{"c":33.26,"h":33.31,"l":33.19,"n":337,"o":33.19,"t":"2026-10-05T17:45:00Z","v":9346,"vw":33.258896},{"c":33.17,"h":33.425,"l":33.12,"n":511,"o":33.32,"t":"2026-10-05T18:00:00Z","v":20620,"vw":33.276516},{"c":33.35,"h":33.35,"l":33.11,"n":323,"o":33.125,"t":"2026-10-05T18:15:00Z","v":11350,"vw":33.154419},{"c":33.18,"h":33.35,"l":33.15,"n":306,"o":33.29,"t":"2026-10-05T18:30:00Z","v":12931,"vw":33.227245},{"c":33.32,"h":33.32,"l":33.16,"n":572,"o":33.18,"t":"2026-10-05T18:45:00Z","v":29578,"vw":33.204964},{"c":33.185,"h":33.32,"l":33.13,"n":523,"o":33.32,"t":"2026-10-05T19:00:00Z","v":26933,"vw":33.216792},{"c":33.16,"h":33.25,"l":33.01,"n":692,"o":33.17,"t":"2026-10-05T19:15:00Z","v":35064,"vw":33.121135},{"c":32.96,"h":33.16,"l":32.77,"n":1227,"o":33.16,"t":"2026-10-05T19:30:00Z","v":109420,"vw":32.975316},{"c":33.03,"h":33.15,"l":32.83,"n":2199,"o":32.96,"t":"2026-10-05T19:45:00Z","v":107220,"vw":33.029304},{"c":33.06,"h":33.06,"l":33.06,"n":56,"o":33.06,"t":"2026-10-05T20:00:00Z","v":127514,"vw":33.06},{"c":33.39,"h":33.39,"l":33.1,"n":4,"o":33.1,"t":"2026-10-06T12:30:00Z","v":10351,"vw":33.356232},{"c":33.65,"h":33.65,"l":33.265,"n":167,"o":33.38,"t":"2026-10-06T13:30:00Z","v":15172,"vw":33.430703},{"c":33.615,"h":33.8862,"l":33.615,"n":51,"o":33.675,"t":"2026-10-06T13:45:00Z","v":2047,"vw":33.69708},{"c":34.025,"h":34.27,"l":33.6,"n":227,"o":33.6,"t":"2026-10-06T14:00:00Z","v":11787,"vw":34.055698},{"c":34.13,"h":34.28,"l":33.735,"n":200,"o":33.85,"t":"2026-10-06T14:15:00Z","v":28436,"vw":34.011991},{"c":34.34,"h":34.44,"l":34.17,"n":222,"o":34.17,"t":"2026-10-06T14:30:00Z","v":32034,"vw":34.316824},{"c":34.45,"h":34.4675,"l":34.275,"n":323,"o":34.35,"t":"2026-10-06T14:45:00Z","v":13090,"vw":34.374922},{"c":34.64,"h":34.64,"l":34.52,"n":150,"o":34.52,"t":"2026-10-06T15:00:00Z","v":4669,"vw":34.56042},{"c":35,"h":35,"l":34.57,"n":277,"o":34.65,"t":"2026-10-06T15:15:00Z","v":12837,"vw":34.780821},{"c":34.8,"h":34.935,"l":34.71,"n":307,"o":34.935,"t":"2026-10-06T15:30:00Z","v":18970,"vw":34.799832},{"c":34.7079,"h":34.795,"l":34.675,"n":165,"o":34.795,"t":"2026-10-06T15:45:00Z","v":4889,"vw":34.718897},{"c":34.775,"h":34.84,"l":34.705,"n":298,"o":34.72,"t":"2026-10-06T16:00:00Z","v":11240,"vw":34.777902},{"c":34.69,"h":34.775,"l":34.69,"n":143,"o":34.775,"t":"2026-10-06T16:15:00Z","v":6536,"vw":34.743495},{"c":34.6,"h":34.75,"l":34.6,"n":243,"o":34.7,"t":"2026-10-06T16:30:00Z","v":11244,"vw":34.683395},{"c":34.6,"h":34.68,"l":34.6,"n":162,"o":34.62,"t":"2026-10-06T16:45:00Z","v":6503,"vw":34.632563},{"c":34.55,"h":34.62,"l":34.55,"n":242,"o":34.59,"t":"2026-10-06T17:00:00Z","v":6438,"vw":34.582094},{"c":34.5,"h":34.57,"l":34.5,"n":274,"o":34.54,"t":"2026-10-06T17:15:00Z","v":9151,"vw":34.539684},{"c":34.6593,"h":34.67,"l":34.48,"n":251,"o":34.49,"t":"2026-10-06T17:30:00Z","v":10592,"vw":34.571717},{"c":34.69,"h":34.7,"l":34.61,"n":245,"o":34.66,"t":"2026-10-06T17:45:00Z","v":8785,"vw":34.653043},{"c":34.88,"h":34.97,"l":34.66,"n":234,"o":34.66,"t":"2026-10-06T18:00:00Z","v":8758,"vw":34.803964},{"c":34.89,"h":34.91,"l":34.66,"n":414,"o":34.91,"t":"2026-10-06T18:15:00Z","v":30151,"vw":34.78027},{"c":34.86,"h":34.955,"l":34.765,"n":380,"o":34.895,"t":"2026-10-06T18:30:00Z","v":13847,"vw":34.856055},{"c":34.98,"h":35.01,"l":34.82,"n":308,"o":34.82,"t":"2026-10-06T18:45:00Z","v":11496,"vw":34.919337},{"c":34.96,"h":35.1,"l":34.95,"n":512,"o":34.96,"t":"2026-10-06T19:00:00Z","v":19087,"vw":35.031374},{"c":34.905,"h":34.98,"l":34.77,"n":677,"o":34.98,"t":"2026-10-06T19:15:00Z","v":40056,"vw":34.85263},{"c":35.13,"h":35.25,"l":34.89,"n":1103,"o":34.91,"t":"2026-10-06T19:30:00Z","v":63658,"vw":35.061245},{"c":35.14,"h":35.38,"l":35.05,"n":2141,"o":35.12,"t":"2026-10-06T19:45:00Z","v":149871,"vw":35.245036},{"c":35.1,"h":35.1,"l":35.1,"n":30,"o":35.1,"t":"2026-10-06T20:00:00Z","v":154535,"vw":35.1},{"c":34.66,"h":34.66,"l":34.66,"n":1,"o":34.66,"t":"2026-10-06T21:00:00Z","v":100,"vw":34.66},{"c":34.45,"h":35.69,"l":34.01,"n":216,"o":35.5,"t":"2026-10-07T13:30:00Z","v":29631,"vw":34.461325},{"c":33.84,"h":34.41,"l":33.744,"n":255,"o":34.41,"t":"2026-10-07T13:45:00Z","v":14904,"vw":34.177048},{"c":33.915,"h":34.03,"l":33.78,"n":242,"o":33.92,"t":"2026-10-07T14:00:00Z","v":9887,"vw":33.883658},{"c":33.78,"h":33.915,"l":33.66,"n":303,"o":33.915,"t":"2026-10-07T14:15:00Z","v":12831,"vw":33.762089},{"c":33.84,"h":34.17,"l":33.78,"n":330,"o":33.78,"t":"2026-10-07T14:30:00Z","v":14335,"vw":33.917784},{"c":33.8,"h":33.89,"l":33.735,"n":221,"o":33.89,"t":"2026-10-07T14:45:00Z","v":11496,"vw":33.773425},{"c":33.74,"h":33.83,"l":33.61,"n":302,"o":33.77,"t":"2026-10-07T15:00:00Z","v":13569,"vw":33.732569},{"c":33.44,"h":33.72,"l":33.44,"n":182,"o":33.72,"t":"2026-10-07T15:15:00Z","v":7479,"vw":33.553775},{"c":33.21,"h":33.59,"l":33.21,"n":259,"o":33.54,"t":"2026-10-07T15:30:00Z","v":9623,"vw":33.478598},{"c":33.46,"h":33.515,"l":33.24,"n":285,"o":33.24,"t":"2026-10-07T15:45:00Z","v":11921,"vw":33.417663},{"c":33.39,"h":33.45,"l":33.365,"n":202,"o":33.42,"t":"2026-10-07T16:00:00Z","v":8055,"vw":33.412963},{"c":33.62,"h":33.64,"l":33.4,"n":368,"o":33.44,"t":"2026-10-07T16:15:00Z","v":14019,"vw":33.504091},{"c":33.7,"h":33.7,"l":33.595,"n":257,"o":33.63,"t":"2026-10-07T16:30:00Z","v":7096,"vw":33.653705},{"c":33.83,"h":33.83,"l":33.645,"n":430,"o":33.71,"t":"2026-10-07T16:45:00Z","v":20088,"vw":33.701113},{"c":33.92,"h":33.96,"l":33.755,"n":450,"o":33.79,"t":"2026-10-07T17:00:00Z","v":17958,"vw":33.864686},{"c":33.85,"h":33.96,"l":33.8,"n":303,"o":33.92,"t":"2026-10-07T17:15:00Z","v":14313,"vw":33.852821},{"c":33.92,"h":33.94,"l":33.6827,"n":366,"o":33.825,"t":"2026-10-07T17:30:00Z","v":16682,"vw":33.79698},{"c":33.785,"h":33.925,"l":33.785,"n":233,"o":33.92,"t":"2026-10-07T17:45:00Z","v":7927,"vw":33.872763},{"c":33.88,"h":33.93,"l":33.8,"n":373,"o":33.83,"t":"2026-10-07T18:00:00Z","v":10642,"vw":33.872064},{"c":34.18,"h":34.21,"l":33.87,"n":486,"o":33.89,"t":"2026-10-07T18:15:00Z","v":21855,"vw":34.023256},{"c":34.19,"h":34.19,"l":34.05,"n":367,"o":34.17,"t":"2026-10-07T18:30:00Z","v":11726,"vw":34.124854},{"c":34.1,"h":34.23,"l":34.1,"n":285,"o":34.2,"t":"2026-10-07T18:45:00Z","v":10472,"vw":34.178013},{"c":34.18,"h":34.2,"l":34.1,"n":478,"o":34.19,"t":"2026-10-07T19:00:00Z","v":19590,"vw":34.142132},{"c":34.11,"h":34.15,"l":34.041,"n":601,"o":34.15,"t":"2026-10-07T19:15:00Z","v":21568,"vw":34.103667},{"c":33.85,"h":34.15,"l":33.835,"n":907,"o":34.13,"t":"2026-10-07T19:30:00Z","v":58905,"vw":34.057265},{"c":34,"h":34.12,"l":33.75,"n":2158,"o":33.845,"t":"2026-10-07T19:45:00Z","v":135845,"vw":33.947514},{"c":33.96,"h":33.96,"l":33.96,"n":47,"o":33.96,"t":"2026-10-07T20:00:00Z","v":198711,"vw":33.96},{"c":33.96,"h":34.19,"l":33.6,"n":32,"o":34.19,"t":"2026-10-08T13:30:00Z","v":5243,"vw":33.631599},{"c":33.93,"h":34.005,"l":33.75,"n":147,"o":33.96,"t":"2026-10-08T13:45:00Z","v":5956,"vw":33.934227},{"c":33.77,"h":34.05,"l":33.75,"n":216,"o":33.97,"t":"2026-10-08T14:00:00Z","v":16795,"vw":33.795098},{"c":33.62,"h":33.8,"l":33.44,"n":181,"o":33.67,"t":"2026-10-08T14:15:00Z","v":5194,"vw":33.57359},{"c":33.635,"h":33.66,"l":33.5,"n":75,"o":33.63,"t":"2026-10-08T14:30:00Z","v":4919,"vw":33.641678},{"c":33.54,"h":33.65,"l":33.42,"n":132,"o":33.42,"t":"2026-10-08T14:45:00Z","v":5074,"vw":33.579445},{"c":33.27,"h":33.55,"l":33.27,"n":165,"o":33.48,"t":"2026-10-08T15:00:00Z","v":5158,"vw":33.435542},{"c":33.2,"h":33.245,"l":33.145,"n":209,"o":33.245,"t":"2026-10-08T15:15:00Z","v":5246,"vw":33.177911},{"c":33.44,"h":33.44,"l":33.11,"n":570,"o":33.155,"t":"2026-10-08T15:30:00Z","v":31100,"vw":33.183829},{"c":33.4,"h":33.4292,"l":33.37,"n":145,"o":33.42,"t":"2026-10-08T15:45:00Z","v":5377,"vw":33.397422},{"c":33.525,"h":33.525,"l":33.31,"n":156,"o":33.4125,"t":"2026-10-08T16:00:00Z","v":3910,"vw":33.443197},{"c":33.4,"h":33.82,"l":33.4,"n":665,"o":33.525,"t":"2026-10-08T16:15:00Z","v":21586,"vw":33.653116},{"c":33.415,"h":33.48,"l":33.28,"n":379,"o":33.42,"t":"2026-10-08T16:30:00Z","v":31903,"vw":33.322011},{"c":33.58,"h":33.6,"l":33.27,"n":355,"o":33.42,"t":"2026-10-08T16:45:00Z","v":10727,"vw":33.47333},{"c":33.7,"h":33.7,"l":33.435,"n":327,"o":33.54,"t":"2026-10-08T17:00:00Z","v":12925,"vw":33.549528},{"c":33.785,"h":34.13,"l":33.68,"n":450,"o":33.68,"t":"2026-10-08T17:15:00Z","v":31927,"vw":33.980487},{"c":34.23,"h":34.23,"l":33.87,"n":510,"o":33.88,"t":"2026-10-08T17:30:00Z","v":22508,"vw":34.070078},{"c":34.47,"h":34.48,"l":34.09,"n":331,"o":34.295,"t":"2026-10-08T17:45:00Z","v":17081,"vw":34.255594},{"c":34.355,"h":34.485,"l":34.3,"n":336,"o":34.435,"t":"2026-10-08T18:00:00Z","v":16633,"vw":34.421096},{"c":34.205,"h":34.33,"l":34.19,"n":269,"o":34.31,"t":"2026-10-08T18:15:00Z","v":8187,"vw":34.251577},{"c":34.24,"h":34.24,"l":34.15,"n":296,"o":34.16,"t":"2026-10-08T18:30:00Z","v":9298,"vw":34.200317},{"c":34.42,"h":34.42,"l":34.23,"n":401,"o":34.25,"t":"2026-10-08T18:45:00Z","v":15648,"vw":34.320881},{"c":34.51,"h":34.57,"l":34.4,"n":565,"o":34.42,"t":"2026-10-08T19:00:00Z","v":19214,"vw":34.50527},{"c":34.4,"h":34.57,"l":34.4,"n":731,"o":34.535,"t":"2026-10-08T19:15:00Z","v":24444,"vw":34.507664},{"c":34.54,"h":34.6,"l":34.47,"n":888,"o":34.49,"t":"2026-10-08T19:30:00Z","v":31209,"vw":34.536697},{"c":34.39,"h":34.56,"l":34.35,"n":1924,"o":34.53,"t":"2026-10-08T19:45:00Z","v":90741,"vw":34.428326},{"c":34.39,"h":34.39,"l":34.39,"n":37,"o":34.39,"t":"2026-10-08T20:00:00Z","v":266406,"vw":34.39},{"c":34.34,"h":34.34,"l":34.34,"n":3,"o":34.34,"t":"2026-10-09T08:00:00Z","v":139,"vw":34.34},{"c":34.24,"h":34.25,"l":34.24,"n":2,"o":34.25,"t":"2026-10-09T13:15:00Z","v":200,"vw":34.245},{"c":33.65,"h":34.7,"l":33.41,"n":138,"o":33.98,"t":"2026-10-09T13:30:00Z","v":36123,"vw":34.091985},{"c":33.43,"h":33.57,"l":33.2,"n":148,"o":33.33,"t":"2026-10-09T13:45:00Z","v":16179,"vw":33.437284},{"c":33.48,"h":33.56,"l":33.4,"n":212,"o":33.43,"t":"2026-10-09T14:00:00Z","v":10813,"vw":33.457377},{"c":33.48,"h":33.56,"l":33.4,"n":228,"o":33.53,"t":"2026-10-09T14:15:00Z","v":8152,"vw":33.477281},{"c":33.645,"h":33.645,"l":33.465,"n":245,"o":33.47,"t":"2026-10-09T14:30:00Z","v":8122,"vw":33.520453},{"c":33.58,"h":33.69,"l":33.55,"n":317,"o":33.65,"t":"2026-10-09T14:45:00Z","v":13151,"vw":33.638377},{"c":33.5,"h":33.57,"l":33.46,"n":137,"o":33.57,"t":"2026-10-09T15:00:00Z","v":4433,"vw":33.522369},{"c":33.5,"h":33.61,"l":33.5,"n":194,"o":33.55,"t":"2026-10-09T15:15:00Z","v":6534,"vw":33.570206},{"c":33.44,"h":33.57,"l":33.4,"n":287,"o":33.54,"t":"2026-10-09T15:30:00Z","v":16274,"vw":33.508153},{"c":33.31,"h":33.46,"l":33.29,"n":260,"o":33.43,"t":"2026-10-09T15:45:00Z","v":10284,"vw":33.387916},{"c":33.34,"h":33.3512,"l":33.2801,"n":228,"o":33.305,"t":"2026-10-09T16:00:00Z","v":11401,"vw":33.30543},{"c":33.33,"h":33.38,"l":33.33,"n":195,"o":33.35,"t":"2026-10-09T16:15:00Z","v":5715,"vw":33.351205},{"c":33.38,"h":33.38,"l":33.32,"n":292,"o":33.345,"t":"2026-10-09T16:30:00Z","v":9488,"vw":33.359385},{"c":33.4,"h":33.49,"l":33.37,"n":203,"o":33.42,"t":"2026-10-09T16:45:00Z","v":11364,"vw":33.435829},{"c":33.075,"h":33.37,"l":33.075,"n":240,"o":33.365,"t":"2026-10-09T17:00:00Z","v":8724,"vw":33.205726},{"c":32.99,"h":33.14,"l":32.945,"n":335,"o":33.065,"t":"2026-10-09T17:15:00Z","v":18009,"vw":33.014705},{"c":32.985,"h":33.0254,"l":32.93,"n":144,"o":32.985,"t":"2026-10-09T17:30:00Z","v":8199,"vw":32.982781},{"c":33.15,"h":33.15,"l":32.96,"n":283,"o":32.96,"t":"2026-10-09T17:45:00Z","v":9663,"vw":33.029806},{"c":33.085,"h":33.15,"l":33.07,"n":244,"o":33.145,"t":"2026-10-09T18:00:00Z","v":7882,"vw":33.110106},{"c":33.16,"h":33.21,"l":33.0587,"n":360,"o":33.0587,"t":"2026-10-09T18:15:00Z","v":14111,"vw":33.161709},{"c":33.175,"h":33.21,"l":33.11,"n":395,"o":33.15,"t":"2026-10-09T18:30:00Z","v":18343,"vw":33.174138},{"c":33.26,"h":33.27,"l":33.14,"n":395,"o":33.14,"t":"2026-10-09T18:45:00Z","v":16832,"vw":33.220127},{"c":33.255,"h":33.28,"l":33.155,"n":403,"o":33.2,"t":"2026-10-09T19:00:00Z","v":17080,"vw":33.221127},{"c":33.165,"h":33.29,"l":33.14,"n":540,"o":33.275,"t":"2026-10-09T19:15:00Z","v":24509,"vw":33.223688},{"c":33.16,"h":33.27,"l":33.06,"n":812,"o":33.2,"t":"2026-10-09T19:30:00Z","v":40108,"vw":33.139373},{"c":33.01,"h":33.2,"l":33,"n":1757,"o":33.16,"t":"2026-10-09T19:45:00Z","v":86410,"vw":33.074901},{"c":33.01,"h":33.01,"l":33.01,"n":48,"o":33.01,"t":"2026-10-09T20:00:00Z","v":114857,"vw":33.01},{"c":32.785,"h":32.99,"l":32.36,"n":86,"o":32.65,"t":"2026-10-12T13:30:00Z","v":18834,"vw":32.796855},{"c":32.36,"h":32.79,"l":32.32,"n":203,"o":32.79,"t":"2026-10-12T13:45:00Z","v":54569,"vw":32.551658},{"c":32.54,"h":32.54,"l":32.29,"n":313,"o":32.35,"t":"2026-10-12T14:00:00Z","v":13348,"vw":32.394862},{"c":32.325,"h":32.5,"l":32.32,"n":328,"o":32.5,"t":"2026-10-12T14:15:00Z","v":11583,"vw":32.427195},{"c":32.47,"h":32.47,"l":32.34,"n":117,"o":32.34,"t":"2026-10-12T14:30:00Z","v":3481,"vw":32.407869},{"c":32.39,"h":32.49,"l":32.38,"n":326,"o":32.42,"t":"2026-10-12T14:45:00Z","v":13890,"vw":32.444242},{"c":32.16,"h":32.42,"l":32.08,"n":462,"o":32.395,"t":"2026-10-12T15:00:00Z","v":21899,"vw":32.238814},{"c":32.28,"h":32.3,"l":32.105,"n":371,"o":32.16,"t":"2026-10-12T15:15:00Z","v":16351,"vw":32.212559},{"c":32.49,"h":32.56,"l":32.285,"n":568,"o":32.285,"t":"2026-10-12T15:30:00Z","v":38268,"vw":32.391976},{"c":32.585,"h":32.74,"l":32.42,"n":348,"o":32.45,"t":"2026-10-12T15:45:00Z","v":14105,"vw":32.610437},{"c":32.77,"h":32.815,"l":32.555,"n":344,"o":32.59,"t":"2026-10-12T16:00:00Z","v":9945,"vw":32.672715},{"c":32.67,"h":32.795,"l":32.6,"n":379,"o":32.795,"t":"2026-10-12T16:15:00Z","v":16786,"vw":32.701726},{"c":32.65,"h":32.75,"l":32.59,"n":244,"o":32.62,"t":"2026-10-12T16:30:00Z","v":10525,"vw":32.655526},{"c":32.66,"h":32.69,"l":32.55,"n":488,"o":32.61,"t":"2026-10-12T16:45:00Z","v":30387,"vw":32.605031},{"c":32.64,"h":32.72,"l":32.59,"n":297,"o":32.63,"t":"2026-10-12T17:00:00Z","v":33874,"vw":32.654015},{"c":32.565,"h":32.67,"l":32.43,"n":626,"o":32.655,"t":"2026-10-12T17:15:00Z","v":53757,"vw":32.536813},{"c":32.585,"h":32.69,"l":32.46,"n":413,"o":32.565,"t":"2026-10-12T17:30:00Z","v":26464,"vw":32.571319},{"c":32.705,"h":32.85,"l":32.52,"n":753,"o":32.53,"t":"2026-10-12T17:45:00Z","v":136213,"vw":32.741767},{"c":32.49,"h":32.74,"l":32.49,"n":414,"o":32.71,"t":"2026-10-12T18:00:00Z","v":15084,"vw":32.654886},{"c":32.475,"h":32.54,"l":32.39,"n":396,"o":32.47,"t":"2026-10-12T18:15:00Z","v":15219,"vw":32.463224},{"c":32.48,"h":32.49,"l":32.4,"n":288,"o":32.47,"t":"2026-10-12T18:30:00Z","v":12093,"vw":32.436352},{"c":32.5,"h":32.51,"l":32.37,"n":443,"o":32.47,"t":"2026-10-12T18:45:00Z","v":12375,"vw":32.448569},{"c":32.435,"h":32.5,"l":32.43,"n":279,"o":32.5,"t":"2026-10-12T19:00:00Z","v":8835,"vw":32.448302},{"c":32.425,"h":32.47,"l":32.3,"n":592,"o":32.41,"t":"2026-10-12T19:15:00Z","v":31393,"vw":32.398043},{"c":32.35,"h":32.49,"l":32.345,"n":864,"o":32.425,"t":"2026-10-12T19:30:00Z","v":43033,"vw":32.408472},{"c":32.29,"h":32.33,"l":32.19,"n":1904,"o":32.3,"t":"2026-10-12T19:45:00Z","v":96156,"vw":32.268357},{"c":32.29,"h":32.29,"l":32.29,"n":38,"o":32.29,"t":"2026-10-12T20:00:00Z","v":114219,"vw":32.29},{"c":32.56,"h":32.56,"l":32.43,"n":8,"o":32.47,"t":"2026-10-12T22:15:00Z","v":5947,"vw":32.556264},{"c":32.6,"h":32.6,"l":32.6,"n":1,"o":32.6,"t":"2026-10-12T22:30:00Z","v":210,"vw":32.6},{"c":33.39,"h":33.39,"l":32.68,"n":185,"o":32.68,"t":"2026-10-13T13:30:00Z","v":22416,"vw":32.875216},{"c":32.76,"h":33.47,"l":32.73,"n":272,"o":33.355,"t":"2026-10-13T13:45:00Z","v":28725,"vw":32.970744},{"c":32.635,"h":32.73,"l":32.51,"n":187,"o":32.66,"t":"2026-10-13T14:00:00Z","v":9683,"vw":32.593304},{"c":32.545,"h":32.64,"l":32.545,"n":232,"o":32.58,"t":"2026-10-13T14:15:00Z","v":13404,"vw":32.592869},{"c":32.41,"h":32.6,"l":32.41,"n":126,"o":32.55,"t":"2026-10-13T14:30:00Z","v":5560,"vw":32.470071},{"c":32.195,"h":32.46,"l":32.165,"n":243,"o":32.425,"t":"2026-10-13T14:45:00Z","v":13297,"vw":32.380946},{"c":32.4,"h":32.48,"l":32.165,"n":231,"o":32.165,"t":"2026-10-13T15:00:00Z","v":9970,"vw":32.347381},{"c":32.35,"h":32.4,"l":32.31,"n":160,"o":32.4,"t":"2026-10-13T15:15:00Z","v":10044,"vw":32.344743},{"c":32.255,"h":32.43,"l":32.245,"n":231,"o":32.34,"t":"2026-10-13T15:30:00Z","v":12079,"vw":32.341241},{"c":31.89,"h":32.22,"l":31.88,"n":276,"o":32.22,"t":"2026-10-13T15:45:00Z","v":12780,"vw":32.050805},{"c":31.82,"h":31.88,"l":31.76,"n":285,"o":31.88,"t":"2026-10-13T16:00:00Z","v":10980,"vw":31.823092},{"c":31.61,"h":31.86,"l":31.61,"n":247,"o":31.79,"t":"2026-10-13T16:15:00Z","v":15247,"vw":31.731986},{"c":31.74,"h":31.74,"l":31.61,"n":353,"o":31.61,"t":"2026-10-13T16:30:00Z","v":16837,"vw":31.663196},{"c":31.74,"h":31.79,"l":31.67,"n":387,"o":31.76,"t":"2026-10-13T16:45:00Z","v":20859,"vw":31.746543},{"c":31.67,"h":31.77,"l":31.65,"n":249,"o":31.77,"t":"2026-10-13T17:00:00Z","v":13130,"vw":31.724914},{"c":31.59,"h":31.69,"l":31.55,"n":348,"o":31.69,"t":"2026-10-13T17:15:00Z","v":25137,"vw":31.587353},{"c":31.7,"h":31.79,"l":31.6,"n":280,"o":31.62,"t":"2026-10-13T17:30:00Z","v":13550,"vw":31.675753},{"c":31.5875,"h":31.78,"l":31.54,"n":389,"o":31.78,"t":"2026-10-13T17:45:00Z","v":24241,"vw":31.57534},{"c":31.59,"h":31.78,"l":31.56,"n":404,"o":31.61,"t":"2026-10-13T18:00:00Z","v":16784,"vw":31.682224},{"c":31.72,"h":31.72,"l":31.55,"n":444,"o":31.57,"t":"2026-10-13T18:15:00Z","v":28036,"vw":31.630723},{"c":31.74,"h":31.78,"l":31.66,"n":339,"o":31.77,"t":"2026-10-13T18:30:00Z","v":19439,"vw":31.705977},{"c":31.865,"h":31.88,"l":31.72,"n":429,"o":31.73,"t":"2026-10-13T18:45:00Z","v":21039,"vw":31.823082},{"c":31.93,"h":31.97,"l":31.83,"n":454,"o":31.87,"t":"2026-10-13T19:00:00Z","v":20067,"vw":31.88922},{"c":31.995,"h":32.07,"l":31.91,"n":552,"o":31.93,"t":"2026-10-13T19:15:00Z","v":24298,"vw":31.9947},{"c":32.15,"h":32.16,"l":31.93,"n":778,"o":31.995,"t":"2026-10-13T19:30:00Z","v":34174,"vw":32.041027},{"c":32.07,"h":32.355,"l":32.06,"n":1780,"o":32.15,"t":"2026-10-13T19:45:00Z","v":77051,"vw":32.203048},{"c":32.08,"h":32.08,"l":32.08,"n":41,"o":32.08,"t":"2026-10-13T20:00:00Z","v":86324,"vw":32.08},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-14T12:30:00Z","v":100,"vw":32},{"c":31.4,"h":31.765,"l":31.4,"n":107,"o":31.58,"t":"2026-10-14T13:30:00Z","v":7254,"vw":31.589637},{"c":31.67,"h":31.67,"l":31.45,"n":69,"o":31.45,"t":"2026-10-14T13:45:00Z","v":3742,"vw":31.527113},{"c":31.915,"h":32.16,"l":31.51,"n":397,"o":31.62,"t":"2026-10-14T14:00:00Z","v":44326,"vw":31.892362},{"c":32.07,"h":32.07,"l":31.85,"n":151,"o":31.93,"t":"2026-10-14T14:15:00Z","v":20270,"vw":31.952739},{"c":32.115,"h":32.18,"l":32.0655,"n":216,"o":32.115,"t":"2026-10-14T14:30:00Z","v":8045,"vw":32.099868},{"c":31.85,"h":32.07,"l":31.85,"n":118,"o":32.07,"t":"2026-10-14T14:45:00Z","v":3775,"vw":31.998181},{"c":31.82,"h":31.9,"l":31.75,"n":89,"o":31.835,"t":"2026-10-14T15:00:00Z","v":2904,"vw":31.844681},{"c":31.92,"h":31.92,"l":31.67,"n":388,"o":31.835,"t":"2026-10-14T15:15:00Z","v":13090,"vw":31.779096},{"c":31.945,"h":32.03,"l":31.9,"n":165,"o":31.945,"t":"2026-10-14T15:30:00Z","v":5640,"vw":31.984856},{"c":32.005,"h":32.05,"l":31.94,"n":263,"o":31.985,"t":"2026-10-14T15:45:00Z","v":8888,"vw":31.999354},{"c":31.995,"h":32.01,"l":31.9,"n":287,"o":32.005,"t":"2026-10-14T16:00:00Z","v":18655,"vw":31.950749},{"c":31.89,"h":32.03,"l":31.86,"n":273,"o":32,"t":"2026-10-14T16:15:00Z","v":14200,"vw":31.93068},{"c":31.84,"h":31.88,"l":31.78,"n":464,"o":31.87,"t":"2026-10-14T16:30:00Z","v":24061,"vw":31.843445},{"c":31.56,"h":31.9,"l":31.56,"n":281,"o":31.86,"t":"2026-10-14T16:45:00Z","v":17688,"vw":31.724806},{"c":31.65,"h":31.7,"l":31.55,"n":279,"o":31.555,"t":"2026-10-14T17:00:00Z","v":17821,"vw":31.599098},{"c":31.64,"h":31.69,"l":31.595,"n":293,"o":31.65,"t":"2026-10-14T17:15:00Z","v":12613,"vw":31.633824},{"c":31.52,"h":31.645,"l":31.47,"n":220,"o":31.645,"t":"2026-10-14T17:30:00Z","v":6914,"vw":31.560045},{"c":31.52,"h":31.57,"l":31.52,"n":292,"o":31.55,"t":"2026-10-14T17:45:00Z","v":10175,"vw":31.551919},{"c":31.58,"h":31.61,"l":31.51,"n":357,"o":31.58,"t":"2026-10-14T18:00:00Z","v":18444,"vw":31.583108},{"c":31.71,"h":31.71,"l":31.58,"n":347,"o":31.58,"t":"2026-10-14T18:15:00Z","v":10583,"vw":31.645684},{"c":31.645,"h":31.72,"l":31.62,"n":259,"o":31.72,"t":"2026-10-14T18:30:00Z","v":7340,"vw":31.679269},{"c":31.84,"h":31.85,"l":31.645,"n":470,"o":31.645,"t":"2026-10-14T18:45:00Z","v":17378,"vw":31.724631},{"c":31.92,"h":31.945,"l":31.88,"n":284,"o":31.88,"t":"2026-10-14T19:00:00Z","v":13668,"vw":31.918063},{"c":31.95,"h":32.06,"l":31.93,"n":604,"o":31.93,"t":"2026-10-14T19:15:00Z","v":19693,"vw":32.014863},{"c":31.995,"h":32.005,"l":31.89,"n":933,"o":31.95,"t":"2026-10-14T19:30:00Z","v":34787,"vw":31.956768},{"c":32.07,"h":32.11,"l":31.81,"n":2071,"o":31.97,"t":"2026-10-14T19:45:00Z","v":116446,"vw":31.963219},{"c":32.05,"h":32.05,"l":32.05,"n":30,"o":32.05,"t":"2026-10-14T20:00:00Z","v":125510,"vw":32.05},{"c":33.035,"h":33.185,"l":32.79,"n":104,"o":32.79,"t":"2026-10-15T13:30:00Z","v":15316,"vw":32.977318},{"c":33.435,"h":33.435,"l":32.96,"n":183,"o":32.96,"t":"2026-10-15T13:45:00Z","v":7223,"vw":33.257544},{"c":33.52,"h":33.54,"l":33.425,"n":232,"o":33.49,"t":"2026-10-15T14:00:00Z","v":7727,"vw":33.479084},{"c":33.51,"h":33.55,"l":33.305,"n":248,"o":33.51,"t":"2026-10-15T14:15:00Z","v":6525,"vw":33.433178},{"c":33.515,"h":33.62,"l":33.47,"n":191,"o":33.57,"t":"2026-10-15T14:30:00Z","v":7456,"vw":33.580333},{"c":33.3,"h":33.48,"l":33.2,"n":185,"o":33.48,"t":"2026-10-15T14:45:00Z","v":4980,"vw":33.300556},{"c":33.38,"h":33.475,"l":33.26,"n":168,"o":33.26,"t":"2026-10-15T15:00:00Z","v":5221,"vw":33.41534},{"c":33.23,"h":33.34,"l":33.09,"n":204,"o":33.34,"t":"2026-10-15T15:15:00Z","v":5111,"vw":33.212132},{"c":33.22,"h":33.38,"l":33.22,"n":161,"o":33.3,"t":"2026-10-15T15:30:00Z","v":9124,"vw":33.33246},{"c":33.29,"h":33.29,"l":33.1,"n":177,"o":33.215,"t":"2026-10-15T15:45:00Z","v":8877,"vw":33.192387},{"c":33.18,"h":33.255,"l":33.155,"n":132,"o":33.255,"t":"2026-10-15T16:00:00Z","v":4169,"vw":33.19402},{"c":33.3,"h":33.3,"l":33.19,"n":226,"o":33.19,"t":"2026-10-15T16:15:00Z","v":7281,"vw":33.23246},{"c":33.395,"h":33.44,"l":33.32,"n":177,"o":33.325,"t":"2026-10-15T16:30:00Z","v":5674,"vw":33.361095},{"c":33.37,"h":33.39,"l":33.31,"n":132,"o":33.33,"t":"2026-10-15T16:45:00Z","v":3238,"vw":33.345555},{"c":33.185,"h":33.38,"l":33.105,"n":234,"o":33.38,"t":"2026-10-15T17:00:00Z","v":9342,"vw":33.236418},{"c":33.28,"h":33.3,"l":33.23,"n":271,"o":33.26,"t":"2026-10-15T17:15:00Z","v":8902,"vw":33.264329},{"c":33.19,"h":33.29,"l":33.18,"n":263,"o":33.265,"t":"2026-10-15T17:30:00Z","v":9234,"vw":33.235842},{"c":33.165,"h":33.3,"l":33.12,"n":334,"o":33.21,"t":"2026-10-15T17:45:00Z","v":18552,"vw":33.235461},{"c":33.155,"h":33.22,"l":33.14,"n":223,"o":33.165,"t":"2026-10-15T18:00:00Z","v":9447,"vw":33.173751},{"c":33.23,"h":33.27,"l":33.155,"n":345,"o":33.155,"t":"2026-10-15T18:15:00Z","v":23992,"vw":33.221363},{"c":33.335,"h":33.36,"l":33.23,"n":405,"o":33.235,"t":"2026-10-15T18:30:00Z","v":26278,"vw":33.302306},{"c":33.33,"h":33.39,"l":33.3,"n":193,"o":33.335,"t":"2026-10-15T18:45:00Z","v":10119,"vw":33.335716},{"c":33.275,"h":33.3725,"l":33.27,"n":342,"o":33.34,"t":"2026-10-15T19:00:00Z","v":14554,"vw":33.305465},{"c":33.25,"h":33.58,"l":33.25,"n":658,"o":33.275,"t":"2026-10-15T19:15:00Z","v":50913,"vw":33.312706},{"c":33.47,"h":33.53,"l":33.24,"n":626,"o":33.255,"t":"2026-10-15T19:30:00Z","v":29586,"vw":33.403537},{"c":33.32,"h":33.505,"l":33.3,"n":2003,"o":33.47,"t":"2026-10-15T19:45:00Z","v":116221,"vw":33.430639},{"c":33.32,"h":33.32,"l":33.32,"n":28,"o":33.32,"t":"2026-10-15T20:00:00Z","v":112380,"vw":33.32},{"c":33.592,"h":33.655,"l":33,"n":79,"o":33.33,"t":"2026-10-16T13:30:00Z","v":9333,"vw":33.361314},{"c":33.517,"h":33.8,"l":33.28,"n":274,"o":33.66,"t":"2026-10-16T13:45:00Z","v":17985,"vw":33.518241},{"c":33.02,"h":33.43,"l":33.02,"n":234,"o":33.43,"t":"2026-10-16T14:00:00Z","v":16496,"vw":33.290541},{"c":33.21,"h":33.21,"l":33.03,"n":193,"o":33.06,"t":"2026-10-16T14:15:00Z","v":5641,"vw":33.117069},{"c":33,"h":33.21,"l":33,"n":155,"o":33.16,"t":"2026-10-16T14:30:00Z","v":4392,"vw":33.130227},{"c":33.29,"h":33.31,"l":32.92,"n":323,"o":33.055,"t":"2026-10-16T14:45:00Z","v":13443,"vw":33.10806},{"c":33.4,"h":33.435,"l":33.29,"n":257,"o":33.3,"t":"2026-10-16T15:00:00Z","v":8049,"vw":33.347399},{"c":33.325,"h":33.44,"l":33.295,"n":199,"o":33.41,"t":"2026-10-16T15:15:00Z","v":5929,"vw":33.381154},{"c":33.19,"h":33.325,"l":33.19,"n":129,"o":33.325,"t":"2026-10-16T15:30:00Z","v":4957,"vw":33.284687},{"c":33.03,"h":33.18,"l":33.03,"n":148,"o":33.17,"t":"2026-10-16T15:45:00Z","v":5086,"vw":33.115217},{"c":33.17,"h":33.2044,"l":33.025,"n":213,"o":33.04,"t":"2026-10-16T16:00:00Z","v":7936,"vw":33.133933},{"c":32.965,"h":33.22,"l":32.965,"n":226,"o":33.175,"t":"2026-10-16T16:15:00Z","v":7542,"vw":33.134468},{"c":32.8,"h":32.94,"l":32.77,"n":206,"o":32.94,"t":"2026-10-16T16:30:00Z","v":5662,"vw":32.833696},{"c":32.72,"h":32.805,"l":32.67,"n":242,"o":32.8,"t":"2026-10-16T16:45:00Z","v":8424,"vw":32.728008},{"c":32.565,"h":32.72,"l":32.565,"n":224,"o":32.72,"t":"2026-10-16T17:00:00Z","v":8118,"vw":32.666188},{"c":32.56,"h":32.63,"l":32.52,"n":189,"o":32.6,"t":"2026-10-16T17:15:00Z","v":4607,"vw":32.57003},{"c":32.66,"h":32.76,"l":32.385,"n":307,"o":32.54,"t":"2026-10-16T17:30:00Z","v":12306,"vw":32.556452},{"c":32.59,"h":32.695,"l":32.59,"n":202,"o":32.695,"t":"2026-10-16T17:45:00Z","v":5389,"vw":32.61176},{"c":32.6,"h":32.61,"l":32.53,"n":266,"o":32.57,"t":"2026-10-16T18:00:00Z","v":13270,"vw":32.561595},{"c":32.525,"h":32.6,"l":32.48,"n":409,"o":32.58,"t":"2026-10-16T18:15:00Z","v":14772,"vw":32.538878},{"c":32.555,"h":32.59,"l":32.48,"n":242,"o":32.525,"t":"2026-10-16T18:30:00Z","v":9356,"vw":32.548776},{"c":32.595,"h":32.63,"l":32.55,"n":259,"o":32.58,"t":"2026-10-16T18:45:00Z","v":8679,"vw":32.598636},{"c":32.53,"h":32.57,"l":32.47,"n":407,"o":32.57,"t":"2026-10-16T19:00:00Z","v":11114,"vw":32.526644},{"c":32.505,"h":32.56,"l":32.48,"n":222,"o":32.55,"t":"2026-10-16T19:15:00Z","v":7432,"vw":32.520026},{"c":32.55,"h":32.56,"l":32.48,"n":572,"o":32.53,"t":"2026-10-16T19:30:00Z","v":20429,"vw":32.516427},{"c":32.64,"h":32.71,"l":32.55,"n":1315,"o":32.55,"t":"2026-10-16T19:45:00Z","v":52771,"vw":32.629756},{"c":32.66,"h":32.66,"l":32.66,"n":33,"o":32.66,"t":"2026-10-16T20:00:00Z","v":100950,"vw":32.66},{"c":32.41,"h":32.66,"l":32.41,"n":104,"o":32.66,"t":"2026-10-19T13:30:00Z","v":7037,"vw":32.562459},{"c":32.035,"h":32.31,"l":31.89,"n":126,"o":32.31,"t":"2026-10-19T13:45:00Z","v":6434,"vw":32.168351},{"c":32.085,"h":32.17,"l":32.02,"n":73,"o":32.13,"t":"2026-10-19T14:00:00Z","v":4654,"vw":32.140808},{"c":32.06,"h":32.11,"l":31.9,"n":192,"o":32.105,"t":"2026-10-19T14:15:00Z","v":4633,"vw":32.051083},{"c":31.88,"h":32.07,"l":31.88,"n":171,"o":32.07,"t":"2026-10-19T14:30:00Z","v":4104,"vw":32.002442},{"c":32,"h":32,"l":31.93,"n":76,"o":31.95,"t":"2026-10-19T14:45:00Z","v":2320,"vw":31.970425},{"c":32.11,"h":32.11,"l":31.95,"n":128,"o":31.95,"t":"2026-10-19T15:00:00Z","v":3624,"vw":32.017572},{"c":32.08,"h":32.19,"l":32.07,"n":222,"o":32.12,"t":"2026-10-19T15:15:00Z","v":6628,"vw":32.137639},{"c":31.98,"h":32.1,"l":31.97,"n":160,"o":32.1,"t":"2026-10-19T15:30:00Z","v":4925,"vw":32.043308},{"c":32.05,"h":32.05,"l":31.92,"n":196,"o":31.98,"t":"2026-10-19T15:45:00Z","v":6624,"vw":31.982874},{"c":31.95,"h":32.06,"l":31.945,"n":255,"o":32.015,"t":"2026-10-19T16:00:00Z","v":8175,"vw":32.028746},{"c":31.85,"h":32,"l":31.85,"n":206,"o":31.87,"t":"2026-10-19T16:15:00Z","v":3373,"vw":31.90676},{"c":31.75,"h":31.85,"l":31.75,"n":130,"o":31.85,"t":"2026-10-19T16:30:00Z","v":3605,"vw":31.812648},{"c":31.78,"h":31.81,"l":31.68,"n":359,"o":31.76,"t":"2026-10-19T16:45:00Z","v":20789,"vw":31.75056},{"c":31.74,"h":31.74,"l":31.7,"n":215,"o":31.72,"t":"2026-10-19T17:00:00Z","v":5272,"vw":31.724109},{"c":31.715,"h":31.72,"l":31.7093,"n":156,"o":31.7093,"t":"2026-10-19T17:15:00Z","v":3550,"vw":31.715685},{"c":31.72,"h":31.75,"l":31.51,"n":569,"o":31.7149,"t":"2026-10-19T17:30:00Z","v":31389,"vw":31.667408},{"c":31.59,"h":31.7,"l":31.59,"n":75,"o":31.68,"t":"2026-10-19T17:45:00Z","v":2182,"vw":31.658067},{"c":31.505,"h":31.64,"l":31.505,"n":283,"o":31.64,"t":"2026-10-19T18:00:00Z","v":8099,"vw":31.551912},{"c":31.5,"h":31.51,"l":31.45,"n":328,"o":31.51,"t":"2026-10-19T18:15:00Z","v":9056,"vw":31.489758},{"c":31.485,"h":31.5,"l":31.46,"n":150,"o":31.47,"t":"2026-10-19T18:30:00Z","v":5876,"vw":31.483719},{"c":31.5,"h":31.53,"l":31.48,"n":323,"o":31.51,"t":"2026-10-19T18:45:00Z","v":13628,"vw":31.501634},{"c":31.54,"h":31.6499,"l":31.5,"n":381,"o":31.51,"t":"2026-10-19T19:00:00Z","v":15416,"vw":31.553538},{"c":31.595,"h":31.65,"l":31.525,"n":439,"o":31.525,"t":"2026-10-19T19:15:00Z","v":16601,"vw":31.593475},{"c":31.595,"h":31.5977,"l":31.48,"n":696,"o":31.56,"t":"2026-10-19T19:30:00Z","v":24347,"vw":31.546736},{"c":31.64,"h":31.75,"l":31.56,"n":1684,"o":31.595,"t":"2026-10-19T19:45:00Z","v":73869,"vw":31.636129},{"c":31.67,"h":31.67,"l":31.65,"n":28,"o":31.65,"t":"2026-10-19T20:00:00Z","v":97621,"vw":31.669979},{"c":32.34,"h":32.58,"l":31.69,"n":58,"o":31.81,"t":"2026-10-20T13:30:00Z","v":10517,"vw":32.460606},{"c":32.82,"h":33.25,"l":32.77,"n":71,"o":32.77,"t":"2026-10-20T13:45:00Z","v":2911,"vw":32.944466},{"c":32.8,"h":32.9,"l":32.68,"n":85,"o":32.9,"t":"2026-10-20T14:00:00Z","v":2933,"vw":32.746002},{"c":32.85,"h":32.95,"l":32.59,"n":152,"o":32.74,"t":"2026-10-20T14:15:00Z","v":2860,"vw":32.844961},{"c":32.93,"h":32.94,"l":32.7,"n":112,"o":32.9,"t":"2026-10-20T14:30:00Z","v":5127,"vw":32.810995},{"c":33.06,"h":33.06,"l":32.85,"n":105,"o":32.85,"t":"2026-10-20T14:45:00Z","v":3581,"vw":32.981336},{"c":32.83,"h":33.02,"l":32.83,"n":262,"o":33,"t":"2026-10-20T15:00:00Z","v":7752,"vw":32.911965},{"c":32.932,"h":33.19,"l":32.82,"n":261,"o":32.885,"t":"2026-10-20T15:15:00Z","v":10365,"vw":33.028862},{"c":33.08,"h":33.085,"l":32.83,"n":244,"o":32.94,"t":"2026-10-20T15:30:00Z","v":12431,"vw":32.93775},{"c":32.895,"h":32.99,"l":32.8759,"n":105,"o":32.98,"t":"2026-10-20T15:45:00Z","v":3784,"vw":32.937095},{"c":32.805,"h":32.9,"l":32.79,"n":101,"o":32.84,"t":"2026-10-20T16:00:00Z","v":2521,"vw":32.817996},{"c":32.78,"h":32.8513,"l":32.72,"n":179,"o":32.84,"t":"2026-10-20T16:15:00Z","v":6507,"vw":32.78932},{"c":32.81,"h":32.83,"l":32.77,"n":98,"o":32.81,"t":"2026-10-20T16:30:00Z","v":4024,"vw":32.811832},{"c":32.74,"h":32.86,"l":32.68,"n":202,"o":32.82,"t":"2026-10-20T16:45:00Z","v":7208,"vw":32.799891},{"c":32.8644,"h":32.8644,"l":32.75,"n":82,"o":32.75,"t":"2026-10-20T17:00:00Z","v":2817,"vw":32.809736},{"c":32.83,"h":32.87,"l":32.78,"n":143,"o":32.83,"t":"2026-10-20T17:15:00Z","v":7079,"vw":32.818881},{"c":32.86,"h":32.885,"l":32.79,"n":133,"o":32.87,"t":"2026-10-20T17:30:00Z","v":5034,"vw":32.855292},{"c":32.85,"h":32.89,"l":32.85,"n":68,"o":32.86,"t":"2026-10-20T17:45:00Z","v":1854,"vw":32.860797},{"c":32.89,"h":32.91,"l":32.865,"n":225,"o":32.88,"t":"2026-10-20T18:00:00Z","v":5709,"vw":32.885059},{"c":32.84,"h":32.9,"l":32.84,"n":167,"o":32.89,"t":"2026-10-20T18:15:00Z","v":4733,"vw":32.870534},{"c":32.815,"h":32.87,"l":32.81,"n":126,"o":32.87,"t":"2026-10-20T18:30:00Z","v":5096,"vw":32.8405},{"c":32.8,"h":32.89,"l":32.79,"n":319,"o":32.81,"t":"2026-10-20T18:45:00Z","v":12627,"vw":32.848525},{"c":33.54,"h":33.54,"l":32.805,"n":1602,"o":32.805,"t":"2026-10-20T19:00:00Z","v":122656,"vw":33.313081},{"c":33.7,"h":33.71,"l":33.48,"n":847,"o":33.545,"t":"2026-10-20T19:15:00Z","v":54819,"vw":33.581594},{"c":33.44,"h":33.71,"l":33.385,"n":1101,"o":33.625,"t":"2026-10-20T19:30:00Z","v":60021,"vw":33.590618},{"c":33.42,"h":33.46,"l":33.29,"n":1467,"o":33.44,"t":"2026-10-20T19:45:00Z","v":60356,"vw":33.375639},{"c":33.43,"h":33.43,"l":33.43,"n":30,"o":33.43,"t":"2026-10-20T20:00:00Z","v":92642,"vw":33.43},{"c":33.46,"h":33.7,"l":33.27,"n":62,"o":33.64,"t":"2026-10-21T13:30:00Z","v":5054,"vw":33.470377},{"c":33.2,"h":33.46,"l":33.2,"n":50,"o":33.32,"t":"2026-10-21T13:45:00Z","v":2999,"vw":33.277308},{"c":33.1451,"h":33.21,"l":33.07,"n":225,"o":33.21,"t":"2026-10-21T14:00:00Z","v":6155,"vw":33.138806},{"c":33.175,"h":33.28,"l":33.175,"n":126,"o":33.195,"t":"2026-10-21T14:15:00Z","v":5878,"vw":33.203076},{"c":33.275,"h":33.31,"l":33.195,"n":368,"o":33.2,"t":"2026-10-21T14:30:00Z","v":26279,"vw":33.271323},{"c":32.97,"h":33.35,"l":32.97,"n":269,"o":33.35,"t":"2026-10-21T14:45:00Z","v":8906,"vw":33.173115},{"c":32.98,"h":33.0223,"l":32.92,"n":209,"o":32.95,"t":"2026-10-21T15:00:00Z","v":7306,"vw":32.978594},{"c":33.07,"h":33.07,"l":32.91,"n":393,"o":33.01,"t":"2026-10-21T15:15:00Z","v":18633,"vw":32.995477},{"c":32.97,"h":33.0666,"l":32.95,"n":143,"o":33.0666,"t":"2026-10-21T15:30:00Z","v":3989,"vw":33.006877},{"c":33,"h":33.03,"l":32.955,"n":114,"o":32.9625,"t":"2026-10-21T15:45:00Z","v":3447,"vw":32.995992},{"c":32.98,"h":33.0117,"l":32.8901,"n":204,"o":32.96,"t":"2026-10-21T16:00:00Z","v":8663,"vw":32.957101},{"c":33.085,"h":33.1,"l":32.99,"n":272,"o":32.99,"t":"2026-10-21T16:15:00Z","v":25185,"vw":33.042925},{"c":33.185,"h":33.31,"l":33.0201,"n":321,"o":33.11,"t":"2026-10-21T16:30:00Z","v":16049,"vw":33.162344},{"c":33.355,"h":33.37,"l":33.12,"n":220,"o":33.17,"t":"2026-10-21T16:45:00Z","v":23061,"vw":33.294702},{"c":33.21,"h":33.3914,"l":33.21,"n":179,"o":33.355,"t":"2026-10-21T17:00:00Z","v":6304,"vw":33.297542},{"c":33.135,"h":33.205,"l":33.01,"n":279,"o":33.205,"t":"2026-10-21T17:15:00Z","v":17939,"vw":33.074008},{"c":33.155,"h":33.17,"l":33.1,"n":125,"o":33.11,"t":"2026-10-21T17:30:00Z","v":4995,"vw":33.143035},{"c":33.1,"h":33.155,"l":33.1,"n":127,"o":33.155,"t":"2026-10-21T17:45:00Z","v":4156,"vw":33.141028},{"c":32.96,"h":33.06,"l":32.96,"n":245,"o":33.06,"t":"2026-10-21T18:00:00Z","v":7263,"vw":33.013965},{"c":32.735,"h":32.95,"l":32.73,"n":379,"o":32.95,"t":"2026-10-21T18:15:00Z","v":20121,"vw":32.838155},{"c":32.86,"h":32.895,"l":32.79,"n":358,"o":32.84,"t":"2026-10-21T18:30:00Z","v":13017,"vw":32.845039},{"c":32.59,"h":32.9,"l":32.59,"n":312,"o":32.87,"t":"2026-10-21T18:45:00Z","v":10043,"vw":32.792136},{"c":32.56,"h":32.565,"l":32.4,"n":525,"o":32.565,"t":"2026-10-21T19:00:00Z","v":14965,"vw":32.47991},{"c":32.78,"h":32.81,"l":32.54,"n":651,"o":32.54,"t":"2026-10-21T19:15:00Z","v":34759,"vw":32.7023},{"c":32.88,"h":32.92,"l":32.78,"n":443,"o":32.81,"t":"2026-10-21T19:30:00Z","v":16873,"vw":32.853678},{"c":32.87,"h":32.93,"l":32.78,"n":1622,"o":32.9,"t":"2026-10-21T19:45:00Z","v":72142,"vw":32.840099},{"c":32.89,"h":32.89,"l":32.89,"n":34,"o":32.89,"t":"2026-10-21T20:00:00Z","v":90434,"vw":32.89},{"c":33.145,"h":33.145,"l":32.89,"n":17,"o":33,"t":"2026-10-22T13:30:00Z","v":2066,"vw":32.988362},{"c":33.99,"h":34,"l":33.16,"n":343,"o":33.56,"t":"2026-10-22T13:45:00Z","v":22834,"vw":33.662118},{"c":34.175,"h":34.24,"l":34.01,"n":172,"o":34.18,"t":"2026-10-22T14:00:00Z","v":6569,"vw":34.10331},{"c":34.335,"h":34.43,"l":34.255,"n":167,"o":34.29,"t":"2026-10-22T14:15:00Z","v":3681,"vw":34.318601},{"c":34.475,"h":34.475,"l":34.15,"n":274,"o":34.39,"t":"2026-10-22T14:30:00Z","v":13395,"vw":34.272593},{"c":34.71,"h":34.72,"l":34.41,"n":186,"o":34.49,"t":"2026-10-22T14:45:00Z","v":11082,"vw":34.510991},{"c":34.71,"h":34.77,"l":34.445,"n":247,"o":34.6,"t":"2026-10-22T15:00:00Z","v":18409,"vw":34.531665},{"c":34.65,"h":34.8425,"l":34.61,"n":225,"o":34.738,"t":"2026-10-22T15:15:00Z","v":7762,"vw":34.738242},{"c":34.83,"h":34.885,"l":34.67,"n":228,"o":34.67,"t":"2026-10-22T15:30:00Z","v":7696,"vw":34.786218},{"c":35.01,"h":35.075,"l":34.78,"n":227,"o":34.78,"t":"2026-10-22T15:45:00Z","v":8517,"vw":34.976481},{"c":34.8,"h":35.015,"l":34.8,"n":252,"o":34.99,"t":"2026-10-22T16:00:00Z","v":12060,"vw":34.918191},{"c":34.865,"h":34.9,"l":34.865,"n":102,"o":34.87,"t":"2026-10-22T16:15:00Z","v":6729,"vw":34.873547},{"c":34.345,"h":34.92,"l":34.32,"n":573,"o":34.83,"t":"2026-10-22T16:30:00Z","v":37354,"vw":34.545614},{"c":34.15,"h":34.38,"l":34.105,"n":585,"o":34.36,"t":"2026-10-22T16:45:00Z","v":39456,"vw":34.2975},{"c":33.99,"h":34.19,"l":33.9,"n":845,"o":34.18,"t":"2026-10-22T17:00:00Z","v":62875,"vw":34.030684},{"c":34.05,"h":34.19,"l":33.98,"n":568,"o":33.98,"t":"2026-10-22T17:15:00Z","v":25977,"vw":34.075415},{"c":34.04,"h":34.08,"l":34,"n":371,"o":34.06,"t":"2026-10-22T17:30:00Z","v":22318,"vw":34.031896},{"c":33.94,"h":34.055,"l":33.9,"n":457,"o":34.04,"t":"2026-10-22T17:45:00Z","v":18306,"vw":33.980388},{"c":34.42,"h":34.48,"l":33.94,"n":379,"o":33.95,"t":"2026-10-22T18:00:00Z","v":22219,"vw":34.267463},{"c":34.46,"h":34.56,"l":34.41,"n":320,"o":34.41,"t":"2026-10-22T18:15:00Z","v":12947,"vw":34.470571},{"c":34.5,"h":34.515,"l":34.43,"n":245,"o":34.45,"t":"2026-10-22T18:30:00Z","v":17408,"vw":34.472262},{"c":34.64,"h":34.67,"l":34.52,"n":332,"o":34.52,"t":"2026-10-22T18:45:00Z","v":14393,"vw":34.594366},{"c":34.4279,"h":34.71,"l":34.41,"n":567,"o":34.64,"t":"2026-10-22T19:00:00Z","v":32469,"vw":34.606063},{"c":34.67,"h":34.695,"l":34.56,"n":435,"o":34.56,"t":"2026-10-22T19:15:00Z","v":18665,"vw":34.63835},{"c":34.59,"h":34.725,"l":34.58,"n":672,"o":34.68,"t":"2026-10-22T19:30:00Z","v":26384,"vw":34.634892},{"c":34.72,"h":34.84,"l":34.49,"n":1827,"o":34.6,"t":"2026-10-22T19:45:00Z","v":80284,"vw":34.695293},{"c":34.68,"h":34.68,"l":34.68,"n":34,"o":34.68,"t":"2026-10-22T20:00:00Z","v":95937,"vw":34.68}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3979864543041004,"strike":50.381325611058195,"iv":0.8832503303184324,"gamma":0.023595372800746785,"theta":-0.028209728916414052,"vega":0.017065321180060284,"rho":0.0023611838762636617,"breakevenPct":46.422468469902824},{"delta":0.15,"premium":1.075,"strike":66.23801542232448,"iv":1.7506032825534998,"gamma":0.013861497318458916,"theta":-0.06888930300619425,"vega":0.022749895539257065,"rho":0.0032344069320231765,"breakevenPct":94.09750698478803},{"delta":0.2,"premium":1.1123473082802826,"strike":49.6472197634205,"iv":1.2157104390653515,"gamma":0.02433451247765462,"theta":-0.05704538987590857,"vega":0.027021811206762097,"rho":0.004549738355589086,"breakevenPct":46.36553365542325},{"delta":0.25,"premium":1.196278659249457,"strike":47.24918116430123,"iv":1.089071532866047,"gamma":0.03546180251078254,"theta":-0.052846734035059094,"vega":0.02898287682451552,"rho":0.005830640839928333,"breakevenPct":39.692790725348004},{"delta":0.3,"premium":1.2802100102186316,"strike":44.85114256518196,"iv":0.9624326266667427,"gamma":0.04658909254391047,"theta":-0.048648078194209625,"vega":0.030943942442268942,"rho":0.007111543324267581,"breakevenPct":33.02004779527276},{"delta":0.35,"premium":1.364141361187806,"strike":42.45310396606269,"iv":0.8357937204674382,"gamma":0.05771638257703839,"theta":-0.044449422353360156,"vega":0.03290500806002236,"rho":0.008392445808606827,"breakevenPct":26.34730486519751},{"delta":0.4,"premium":1.4480727121569803,"strike":40.05506536694342,"iv":0.7091548142681335,"gamma":0.06884367261016633,"theta":-0.04025076651251068,"vega":0.03486607367777579,"rho":0.009673348292946077,"breakevenPct":19.674561935122256},{"delta":0.45,"premium":1.5320040631261547,"strike":37.65702676782415,"iv":0.5825159080688292,"gamma":0.07997096264329426,"theta":-0.03605211067166121,"vega":0.03682713929552921,"rho":0.010954250777285325,"breakevenPct":13.001819005047011},{"delta":0.5,"premium":1.6159354140953293,"strike":35.25898816870488,"iv":0.45587700186952473,"gamma":0.09109825267642219,"theta":-0.03185345483081174,"vega":0.03878820491328263,"rho":0.012235153261624571,"breakevenPct":6.329076074971766},{"delta":0.55,"premium":2.0476479410962645,"strike":34.39187346604854,"iv":0.4482934278701936,"gamma":0.08636468502863374,"theta":-0.0300256340332697,"vega":0.03673776929370057,"rho":0.013285811571806486,"breakevenPct":5.073591139402552},{"delta":0.6,"premium":2.5214685028633763,"strike":33.71011726206709,"iv":0.4551246250340878,"gamma":0.07971074447777474,"theta":-0.02848486501227161,"vega":0.03420163621488956,"rho":0.014308592784668901,"breakevenPct":4.474007395993257},{"delta":0.65,"premium":2.995289064630488,"strike":33.02836105808563,"iv":0.461955822197982,"gamma":0.07305680392691573,"theta":-0.026944095991273516,"vega":0.031665503136078535,"rho":0.015331373997531319,"breakevenPct":3.8744236525839604},{"delta":0.7,"premium":3.4691096263976,"strike":32.34660485410417,"iv":0.46878701936187617,"gamma":0.06640286337605672,"theta":-0.02540332697027543,"vega":0.029129370057267526,"rho":0.016354155210393732,"breakevenPct":3.274839909174665},{"delta":0.75,"premium":3.9429301881647123,"strike":31.664848650122714,"iv":0.4756182165257704,"gamma":0.0597489228251977,"theta":-0.023862557949277337,"vega":0.026593236978456503,"rho":0.01737693642325615,"breakevenPct":2.6752561657653677},{"delta":0.8,"premium":4.4167507499318255,"strike":30.98309244614126,"iv":0.4824494136896646,"gamma":0.05309498227433868,"theta":-0.022321788928279244,"vega":0.024057103899645486,"rho":0.01839971763611857,"breakevenPct":2.0756724223560705},{"delta":0.85,"premium":4.890571311698936,"strike":30.301336242159802,"iv":0.4892806108535588,"gamma":0.04644104172347968,"theta":-0.020781019907281158,"vega":0.02152097082083447,"rho":0.019422498848980986,"breakevenPct":1.476088678946775}],"put":[{"delta":0.1,"premium":0.9042380880503351,"strike":21.646190440251676,"iv":1.5828604150804393,"gamma":0.0112516820454478,"theta":-0.04599348594883066,"vega":0.017009896281062926,"rho":-0.00351537336843434,"breakevenPct":40.19044881141482},{"delta":0.15,"premium":1.125,"strike":25.50042624721251,"iv":1.2760792474598341,"gamma":0.019368806282263874,"theta":-0.04859300846157031,"vega":0.022669984549729218,"rho":-0.00509603532109892,"breakevenPct":29.713303785431062},{"delta":0.2,"premium":1.125,"strike":28.638204317496673,"iv":0.9472234263581366,"gamma":0.03222180050662658,"theta":-0.04218226336981974,"vega":0.02715395627237272,"rho":-0.006505111911801252,"breakevenPct":20.665500814600133},{"delta":0.25,"premium":1.2912098668754894,"strike":30.554032889584963,"iv":0.7867820281910728,"gamma":0.04061448707909162,"theta":-0.039599451840250585,"vega":0.03018590446358653,"rho":-0.008038308869809042,"breakevenPct":15.62046417903842},{"delta":0.3,"premium":1.5848668754894282,"strike":31.53288958496476,"iv":0.755478191072827,"gamma":0.045587079091620984,"theta":-0.03995184025058731,"vega":0.03210446358653093,"rho":-0.00966667939568003,"breakevenPct":13.644686535538256},{"delta":0.35,"premium":1.878523884103367,"strike":32.51174628034455,"iv":0.7241743539545811,"gamma":0.050559671104150355,"theta":-0.04030422866092404,"vega":0.03402302270947533,"rho":-0.011295049921551018,"breakevenPct":11.66890889203809},{"delta":0.4,"premium":2.1721808927173063,"strike":33.49060297572436,"iv":0.6928705168363352,"gamma":0.05553226311667972,"theta":-0.04065661707126077,"vega":0.03594158183241973,"rho":-0.012923420447422005,"breakevenPct":9.693131248537924},{"delta":0.45,"premium":2.465837901331245,"strike":34.46945967110415,"iv":0.6615666797180892,"gamma":0.060504855129209084,"theta":-0.04100900548159749,"vega":0.037860140955364135,"rho":-0.014551790973292993,"breakevenPct":7.717353605037758},{"delta":0.5,"premium":3.0975487743871932,"strike":35.572786393196594,"iv":0.6686112056028013,"gamma":0.06088594297148575,"theta":-0.0420248124062031,"vega":0.038464682341170585,"rho":-0.016435593618644617,"breakevenPct":6.357446312544969},{"delta":0.55,"premium":4.129314657328664,"strike":36.823411705852926,"iv":0.7210374187093547,"gamma":0.05583341670835418,"theta":-0.043825712856428216,"vega":0.03751420710355177,"rho":-0.01862167619578337,"breakevenPct":5.726363758580558},{"delta":0.6,"premium":5.161080540270134,"strike":38.07403701850925,"iv":0.7734636318159078,"gamma":0.05078089044522262,"theta":-0.045626613306653324,"vega":0.036563731865932966,"rho":-0.020807758772922118,"breakevenPct":5.095281204616149},{"delta":0.65,"premium":6.192846423211606,"strike":39.324662331165584,"iv":0.8258898449224612,"gamma":0.045728364182091044,"theta":-0.04742751375687844,"vega":0.035613256628314154,"rho":-0.022993841350060874,"breakevenPct":4.464198650651738},{"delta":0.7,"premium":7.680454545454542,"strike":41.04545454545454,"iv":0.8800645454545453,"gamma":0.04036545454545455,"theta":-0.047438181818181824,"vega":0.033699090909090915,"rho":-0.025540872847731846,"breakevenPct":3.7918108419838545},{"delta":0.75,"premium":9.703181818181816,"strike":43.31818181818181,"iv":0.9362918181818181,"gamma":0.03463818181818182,"theta":-0.04534727272727273,"vega":0.03065363636363637,"rho":-0.028511626991245,"breakevenPct":3.0709342560553687},{"delta":0.8,"premium":14.561275440747165,"strike":48.32799548588828,"iv":1.1506235399054086,"gamma":0.025275236567325096,"theta":-0.049133794701731216,"vega":0.027337106641574512,"rho":-0.033741439887210366,"breakevenPct":2.633448543422386},{"delta":0.85,"premium":20.564071330503346,"strike":54.58943758564186,"iv":1.3060659676787618,"gamma":0.018269306067087664,"theta":-0.045072538935954316,"vega":0.02274208139500248,"rho":-0.039881481210567116,"breakevenPct":1.8876405561173324}]},"raw":{"call":[{"delta":0.1,"premium":0.3979864543041004,"strike":50.381325611058195,"iv":0.8832503303184324,"gamma":0.023595372800746785,"theta":-0.028209728916414052,"vega":0.017065321180060284,"rho":0.0023611838762636617,"breakevenPct":46.422468469902824},{"delta":0.15,"premium":1.075,"strike":66.23801542232448,"iv":1.7506032825534998,"gamma":0.013861497318458916,"theta":-0.06888930300619425,"vega":0.022749895539257065,"rho":0.0032344069320231765,"breakevenPct":94.09750698478803},{"delta":0.2,"premium":1.1123473082802826,"strike":49.6472197634205,"iv":1.2157104390653515,"gamma":0.02433451247765462,"theta":-0.05704538987590857,"vega":0.027021811206762097,"rho":0.004549738355589086,"breakevenPct":46.36553365542325},{"delta":0.25,"premium":1.196278659249457,"strike":47.24918116430123,"iv":1.089071532866047,"gamma":0.03546180251078254,"theta":-0.052846734035059094,"vega":0.02898287682451552,"rho":0.005830640839928333,"breakevenPct":39.692790725348004},{"delta":0.3,"premium":1.2802100102186316,"strike":44.85114256518196,"iv":0.9624326266667427,"gamma":0.04658909254391047,"theta":-0.048648078194209625,"vega":0.030943942442268942,"rho":0.007111543324267581,"breakevenPct":33.02004779527276},{"delta":0.35,"premium":1.364141361187806,"strike":42.45310396606269,"iv":0.8357937204674382,"gamma":0.05771638257703839,"theta":-0.044449422353360156,"vega":0.03290500806002236,"rho":0.008392445808606827,"breakevenPct":26.34730486519751},{"delta":0.4,"premium":1.4480727121569803,"strike":40.05506536694342,"iv":0.7091548142681335,"gamma":0.06884367261016633,"theta":-0.04025076651251068,"vega":0.03486607367777579,"rho":0.009673348292946077,"breakevenPct":19.674561935122256},{"delta":0.45,"premium":1.5320040631261547,"strike":37.65702676782415,"iv":0.5825159080688292,"gamma":0.07997096264329426,"theta":-0.03605211067166121,"vega":0.03682713929552921,"rho":0.010954250777285325,"breakevenPct":13.001819005047011},{"delta":0.5,"premium":1.6159354140953293,"strike":35.25898816870488,"iv":0.45587700186952473,"gamma":0.09109825267642219,"theta":-0.03185345483081174,"vega":0.03878820491328263,"rho":0.012235153261624571,"breakevenPct":6.329076074971766},{"delta":0.55,"premium":2.0476479410962645,"strike":34.39187346604854,"iv":0.4482934278701936,"gamma":0.08636468502863374,"theta":-0.0300256340332697,"vega":0.03673776929370057,"rho":0.013285811571806486,"breakevenPct":5.073591139402552},{"delta":0.6,"premium":2.5214685028633763,"strike":33.71011726206709,"iv":0.4551246250340878,"gamma":0.07971074447777474,"theta":-0.02848486501227161,"vega":0.03420163621488956,"rho":0.014308592784668901,"breakevenPct":4.474007395993257},{"delta":0.65,"premium":2.995289064630488,"strike":33.02836105808563,"iv":0.461955822197982,"gamma":0.07305680392691573,"theta":-0.026944095991273516,"vega":0.031665503136078535,"rho":0.015331373997531319,"breakevenPct":3.8744236525839604},{"delta":0.7,"premium":3.4691096263976,"strike":32.34660485410417,"iv":0.46878701936187617,"gamma":0.06640286337605672,"theta":-0.02540332697027543,"vega":0.029129370057267526,"rho":0.016354155210393732,"breakevenPct":3.274839909174665},{"delta":0.75,"premium":3.9429301881647123,"strike":31.664848650122714,"iv":0.4756182165257704,"gamma":0.0597489228251977,"theta":-0.023862557949277337,"vega":0.026593236978456503,"rho":0.01737693642325615,"breakevenPct":2.6752561657653677},{"delta":0.8,"premium":4.4167507499318255,"strike":30.98309244614126,"iv":0.4824494136896646,"gamma":0.05309498227433868,"theta":-0.022321788928279244,"vega":0.024057103899645486,"rho":0.01839971763611857,"breakevenPct":2.0756724223560705},{"delta":0.85,"premium":4.890571311698936,"strike":30.301336242159802,"iv":0.4892806108535588,"gamma":0.04644104172347968,"theta":-0.020781019907281158,"vega":0.02152097082083447,"rho":0.019422498848980986,"breakevenPct":1.476088678946775}],"put":[{"delta":0.1,"premium":0.9042380880503351,"strike":21.646190440251676,"iv":1.5828604150804393,"gamma":0.0112516820454478,"theta":-0.04599348594883066,"vega":0.017009896281062926,"rho":-0.00351537336843434,"breakevenPct":40.19044881141482},{"delta":0.15,"premium":1.125,"strike":25.50042624721251,"iv":1.2760792474598341,"gamma":0.019368806282263874,"theta":-0.04859300846157031,"vega":0.022669984549729218,"rho":-0.00509603532109892,"breakevenPct":29.713303785431062},{"delta":0.2,"premium":1.125,"strike":28.638204317496673,"iv":0.9472234263581366,"gamma":0.03222180050662658,"theta":-0.04218226336981974,"vega":0.02715395627237272,"rho":-0.006505111911801252,"breakevenPct":20.665500814600133},{"delta":0.25,"premium":1.2912098668754894,"strike":30.554032889584963,"iv":0.7867820281910728,"gamma":0.04061448707909162,"theta":-0.039599451840250585,"vega":0.03018590446358653,"rho":-0.008038308869809042,"breakevenPct":15.62046417903842},{"delta":0.3,"premium":1.5848668754894282,"strike":31.53288958496476,"iv":0.755478191072827,"gamma":0.045587079091620984,"theta":-0.03995184025058731,"vega":0.03210446358653093,"rho":-0.00966667939568003,"breakevenPct":13.644686535538256},{"delta":0.35,"premium":1.878523884103367,"strike":32.51174628034455,"iv":0.7241743539545811,"gamma":0.050559671104150355,"theta":-0.04030422866092404,"vega":0.03402302270947533,"rho":-0.011295049921551018,"breakevenPct":11.66890889203809},{"delta":0.4,"premium":2.1721808927173063,"strike":33.49060297572436,"iv":0.6928705168363352,"gamma":0.05553226311667972,"theta":-0.04065661707126077,"vega":0.03594158183241973,"rho":-0.012923420447422005,"breakevenPct":9.693131248537924},{"delta":0.45,"premium":2.465837901331245,"strike":34.46945967110415,"iv":0.6615666797180892,"gamma":0.060504855129209084,"theta":-0.04100900548159749,"vega":0.037860140955364135,"rho":-0.014551790973292993,"breakevenPct":7.717353605037758},{"delta":0.5,"premium":3.0975487743871932,"strike":35.572786393196594,"iv":0.6686112056028013,"gamma":0.06088594297148575,"theta":-0.0420248124062031,"vega":0.038464682341170585,"rho":-0.016435593618644617,"breakevenPct":6.357446312544969},{"delta":0.55,"premium":4.129314657328664,"strike":36.823411705852926,"iv":0.7210374187093547,"gamma":0.05583341670835418,"theta":-0.043825712856428216,"vega":0.03751420710355177,"rho":-0.01862167619578337,"breakevenPct":5.726363758580558},{"delta":0.6,"premium":5.161080540270134,"strike":38.07403701850925,"iv":0.7734636318159078,"gamma":0.05078089044522262,"theta":-0.045626613306653324,"vega":0.036563731865932966,"rho":-0.020807758772922118,"breakevenPct":5.095281204616149},{"delta":0.65,"premium":6.192846423211606,"strike":39.324662331165584,"iv":0.8258898449224612,"gamma":0.045728364182091044,"theta":-0.04742751375687844,"vega":0.035613256628314154,"rho":-0.022993841350060874,"breakevenPct":4.464198650651738},{"delta":0.7,"premium":7.680454545454542,"strike":41.04545454545454,"iv":0.8800645454545453,"gamma":0.04036545454545455,"theta":-0.047438181818181824,"vega":0.033699090909090915,"rho":-0.025540872847731846,"breakevenPct":3.7918108419838545},{"delta":0.75,"premium":9.703181818181816,"strike":43.31818181818181,"iv":0.9362918181818181,"gamma":0.03463818181818182,"theta":-0.04534727272727273,"vega":0.03065363636363637,"rho":-0.028511626991245,"breakevenPct":3.0709342560553687},{"delta":0.8,"premium":14.561275440747165,"strike":48.32799548588828,"iv":1.1506235399054086,"gamma":0.025275236567325096,"theta":-0.049133794701731216,"vega":0.027337106641574512,"rho":-0.033741439887210366,"breakevenPct":2.633448543422386},{"delta":0.85,"premium":20.564071330503346,"strike":54.58943758564186,"iv":1.3060659676787618,"gamma":0.018269306067087664,"theta":-0.045072538935954316,"vega":0.02274208139500248,"rho":-0.039881481210567116,"breakevenPct":1.8876405561173324}]}},"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"}}