{"symbol":"WERN","url":"https://intraalpha.com/companies/WERN","capturedAt":"2026-10-22T23:22:32.955Z","state":"partial","quote":{"symbol":"WERN","last_price":29.18,"prev_close":29.88,"regular_close":29.18,"change":-0.7,"change_pct":-2.3427,"regular_change":-0.7,"regular_change_pct":-2.3427,"extended_change":0,"extended_change_pct":0,"bid":28.06,"ask":30.5,"bid_size":100,"ask_size":100,"volume":902948,"vwap":29.53381,"open":29.83,"high":30.49,"low":29.14,"close":29.18,"trade_count":14099,"last_trade_at":"2026-10-22T20:00:09.945539469Z","last_quote_at":"2026-10-22T22:31:30.018894654Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:22:25.129645337-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:12.256Z","bars":[{"c":33.24,"h":33.26,"l":32.86,"n":45,"o":32.86,"t":"2026-10-15T13:30:00Z","v":12560,"vw":32.886912},{"c":33.03,"h":33.1099,"l":32.9,"n":87,"o":33.09,"t":"2026-10-15T13:35:00Z","v":3392,"vw":33.055886},{"c":32.805,"h":32.99,"l":32.77,"n":122,"o":32.92,"t":"2026-10-15T13:40:00Z","v":6954,"vw":32.878304},{"c":32.87,"h":32.87,"l":32.57,"n":98,"o":32.79,"t":"2026-10-15T13:45:00Z","v":4528,"vw":32.772518},{"c":32.87,"h":32.98,"l":32.852123,"n":82,"o":32.87,"t":"2026-10-15T13:50:00Z","v":2610,"vw":32.895861},{"c":32.84,"h":32.92,"l":32.79,"n":125,"o":32.91,"t":"2026-10-15T13:55:00Z","v":3488,"vw":32.858662},{"c":32.935,"h":32.94,"l":32.81,"n":142,"o":32.81,"t":"2026-10-15T14:00:00Z","v":3191,"vw":32.883929},{"c":33.01,"h":33.02,"l":32.95,"n":150,"o":32.95,"t":"2026-10-15T14:05:00Z","v":5025,"vw":32.975916},{"c":33.17,"h":33.17,"l":33.03,"n":169,"o":33.03,"t":"2026-10-15T14:10:00Z","v":5152,"vw":33.071292},{"c":33.09,"h":33.22,"l":33.06,"n":173,"o":33.22,"t":"2026-10-15T14:15:00Z","v":4120,"vw":33.142143},{"c":33.03,"h":33.095,"l":33.03,"n":120,"o":33.095,"t":"2026-10-15T14:20:00Z","v":2517,"vw":33.065657},{"c":32.96,"h":33.015,"l":32.88,"n":127,"o":33.015,"t":"2026-10-15T14:25:00Z","v":3140,"vw":32.923748},{"c":33,"h":33.045,"l":32.93,"n":81,"o":32.93,"t":"2026-10-15T14:30:00Z","v":2568,"vw":32.998478},{"c":33.06,"h":33.06,"l":32.985,"n":81,"o":33.02,"t":"2026-10-15T14:35:00Z","v":2355,"vw":33.020904},{"c":33.12,"h":33.19,"l":33.055,"n":113,"o":33.06,"t":"2026-10-15T14:40:00Z","v":2388,"vw":33.09875},{"c":33.145,"h":33.15,"l":33.09,"n":182,"o":33.15,"t":"2026-10-15T14:45:00Z","v":4338,"vw":33.118562},{"c":33.28,"h":33.28,"l":33.16,"n":257,"o":33.16,"t":"2026-10-15T14:50:00Z","v":8333,"vw":33.21136},{"c":33.24,"h":33.26,"l":33.21,"n":94,"o":33.255,"t":"2026-10-15T14:55:00Z","v":2958,"vw":33.226819},{"c":33.26,"h":33.28,"l":33.24,"n":94,"o":33.24,"t":"2026-10-15T15:00:00Z","v":2232,"vw":33.255722},{"c":33.18,"h":33.19,"l":33.09,"n":122,"o":33.19,"t":"2026-10-15T15:05:00Z","v":3784,"vw":33.145571},{"c":33.12,"h":33.14,"l":33.1,"n":77,"o":33.14,"t":"2026-10-15T15:10:00Z","v":2409,"vw":33.118664},{"c":33.11,"h":33.14,"l":33.075,"n":122,"o":33.09,"t":"2026-10-15T15:15:00Z","v":3025,"vw":33.104578},{"c":33.125,"h":33.14,"l":33.115,"n":69,"o":33.14,"t":"2026-10-15T15:20:00Z","v":1466,"vw":33.129682},{"c":33.21,"h":33.21,"l":33.125,"n":140,"o":33.125,"t":"2026-10-15T15:25:00Z","v":3086,"vw":33.181601},{"c":33.19,"h":33.19,"l":33.125,"n":124,"o":33.18,"t":"2026-10-15T15:30:00Z","v":3892,"vw":33.15592},{"c":33.21,"h":33.21,"l":33.17,"n":44,"o":33.19,"t":"2026-10-15T15:35:00Z","v":955,"vw":33.189407},{"c":33.245,"h":33.25,"l":33.205,"n":126,"o":33.21,"t":"2026-10-15T15:40:00Z","v":3533,"vw":33.22639},{"c":33.1001,"h":33.275,"l":33.1001,"n":174,"o":33.26,"t":"2026-10-15T15:45:00Z","v":4866,"vw":33.208903},{"c":33.14,"h":33.14,"l":33.08,"n":84,"o":33.1,"t":"2026-10-15T15:50:00Z","v":2684,"vw":33.09965},{"c":33.1,"h":33.14,"l":33.1,"n":74,"o":33.115,"t":"2026-10-15T15:55:00Z","v":1066,"vw":33.116996},{"c":33.13,"h":33.13,"l":33.09,"n":132,"o":33.09,"t":"2026-10-15T16:00:00Z","v":3071,"vw":33.107424},{"c":33.105,"h":33.12,"l":33.105,"n":78,"o":33.105,"t":"2026-10-15T16:05:00Z","v":1219,"vw":33.1075},{"c":33.03,"h":33.12,"l":33.01,"n":164,"o":33.12,"t":"2026-10-15T16:10:00Z","v":5464,"vw":33.058916},{"c":33.025,"h":33.04,"l":33.01,"n":151,"o":33.01,"t":"2026-10-15T16:15:00Z","v":4118,"vw":33.028446},{"c":33.01,"h":33.03,"l":32.99,"n":84,"o":33.01,"t":"2026-10-15T16:20:00Z","v":1821,"vw":33},{"c":33.055,"h":33.055,"l":33.005,"n":126,"o":33.01,"t":"2026-10-15T16:25:00Z","v":2960,"vw":33.029106},{"c":32.99,"h":33.05,"l":32.97,"n":112,"o":33.05,"t":"2026-10-15T16:30:00Z","v":3034,"vw":32.999315},{"c":32.965,"h":33.01,"l":32.96,"n":59,"o":33.01,"t":"2026-10-15T16:35:00Z","v":1706,"vw":32.975801},{"c":32.99,"h":32.99,"l":32.93,"n":148,"o":32.975,"t":"2026-10-15T16:40:00Z","v":4053,"vw":32.953506},{"c":32.97,"h":32.99,"l":32.97,"n":72,"o":32.99,"t":"2026-10-15T16:45:00Z","v":1523,"vw":32.977},{"c":32.99,"h":33.02,"l":32.94,"n":123,"o":32.94,"t":"2026-10-15T16:50:00Z","v":3256,"vw":32.97037},{"c":32.99,"h":32.99,"l":32.99,"n":30,"o":32.99,"t":"2026-10-15T16:55:00Z","v":528,"vw":32.99},{"c":33.05,"h":33.05,"l":32.995,"n":142,"o":33.01,"t":"2026-10-15T17:00:00Z","v":3891,"vw":33.031942},{"c":33.14,"h":33.14,"l":33.035,"n":120,"o":33.035,"t":"2026-10-15T17:05:00Z","v":3101,"vw":33.082541},{"c":33.14,"h":33.17,"l":33.12,"n":119,"o":33.12,"t":"2026-10-15T17:10:00Z","v":2366,"vw":33.140888},{"c":33.135,"h":33.15,"l":33.13,"n":111,"o":33.14,"t":"2026-10-15T17:15:00Z","v":4111,"vw":33.139181},{"c":33.12,"h":33.14,"l":33.11,"n":109,"o":33.14,"t":"2026-10-15T17:20:00Z","v":2725,"vw":33.123333},{"c":33.06,"h":33.155,"l":33.06,"n":141,"o":33.1116,"t":"2026-10-15T17:25:00Z","v":4905,"vw":33.114452},{"c":33.1,"h":33.1,"l":33.06,"n":112,"o":33.07,"t":"2026-10-15T17:30:00Z","v":2379,"vw":33.082692},{"c":33.11,"h":33.11,"l":33.095,"n":69,"o":33.1,"t":"2026-10-15T17:35:00Z","v":1719,"vw":33.101111},{"c":33.12,"h":33.14,"l":33.11,"n":161,"o":33.11,"t":"2026-10-15T17:40:00Z","v":5630,"vw":33.127538},{"c":33.07,"h":33.12,"l":33.07,"n":111,"o":33.1125,"t":"2026-10-15T17:45:00Z","v":3666,"vw":33.09407},{"c":33.12,"h":33.12,"l":33.07,"n":107,"o":33.07,"t":"2026-10-15T17:50:00Z","v":2395,"vw":33.093909},{"c":33.22,"h":33.22,"l":33.13,"n":121,"o":33.13,"t":"2026-10-15T17:55:00Z","v":2924,"vw":33.185223},{"c":33.1775,"h":33.21,"l":33.1775,"n":101,"o":33.21,"t":"2026-10-15T18:00:00Z","v":2404,"vw":33.195009},{"c":33.195,"h":33.2,"l":33.11,"n":199,"o":33.2,"t":"2026-10-15T18:05:00Z","v":7391,"vw":33.151561},{"c":33.21,"h":33.25,"l":33.205,"n":114,"o":33.23,"t":"2026-10-15T18:10:00Z","v":3103,"vw":33.225872},{"c":33.2,"h":33.215,"l":33.2,"n":142,"o":33.2,"t":"2026-10-15T18:15:00Z","v":3291,"vw":33.208185},{"c":33.21,"h":33.23,"l":33.205,"n":87,"o":33.21,"t":"2026-10-15T18:20:00Z","v":1852,"vw":33.212978},{"c":33.21,"h":33.25,"l":33.21,"n":117,"o":33.215,"t":"2026-10-15T18:25:00Z","v":3009,"vw":33.221154},{"c":33.15,"h":33.22,"l":33.15,"n":147,"o":33.21,"t":"2026-10-15T18:30:00Z","v":3518,"vw":33.187633},{"c":33.16,"h":33.16,"l":33.11,"n":110,"o":33.14,"t":"2026-10-15T18:35:00Z","v":2740,"vw":33.13294},{"c":33.11,"h":33.12,"l":33.08,"n":143,"o":33.11,"t":"2026-10-15T18:40:00Z","v":6442,"vw":33.096907},{"c":33.085,"h":33.11,"l":33.07,"n":127,"o":33.1,"t":"2026-10-15T18:45:00Z","v":2250,"vw":33.086},{"c":33.08,"h":33.1,"l":33.05,"n":137,"o":33.1,"t":"2026-10-15T18:50:00Z","v":6761,"vw":33.068085},{"c":33.03,"h":33.06,"l":33.02,"n":171,"o":33.06,"t":"2026-10-15T18:55:00Z","v":2259,"vw":33.044455},{"c":33.145,"h":33.145,"l":33.04,"n":224,"o":33.04,"t":"2026-10-15T19:00:00Z","v":5111,"vw":33.088477},{"c":33.03,"h":33.16,"l":33,"n":521,"o":33.16,"t":"2026-10-15T19:05:00Z","v":24686,"vw":33.02944},{"c":33.09,"h":33.09,"l":33.03,"n":233,"o":33.05,"t":"2026-10-15T19:10:00Z","v":7566,"vw":33.045156},{"c":33.1,"h":33.12,"l":33.075,"n":186,"o":33.075,"t":"2026-10-15T19:15:00Z","v":4739,"vw":33.090183},{"c":33.165,"h":33.165,"l":33.12,"n":223,"o":33.13,"t":"2026-10-15T19:20:00Z","v":5841,"vw":33.138083},{"c":33.16,"h":33.18,"l":33.12,"n":264,"o":33.165,"t":"2026-10-15T19:25:00Z","v":8356,"vw":33.155544},{"c":33.17,"h":33.205,"l":33.15,"n":217,"o":33.155,"t":"2026-10-15T19:30:00Z","v":6822,"vw":33.173947},{"c":33.19,"h":33.19,"l":33.17,"n":138,"o":33.17,"t":"2026-10-15T19:35:00Z","v":3581,"vw":33.175176},{"c":33.28,"h":33.28,"l":33.135,"n":309,"o":33.17,"t":"2026-10-15T19:40:00Z","v":10450,"vw":33.178735},{"c":33.22,"h":33.26,"l":33.19,"n":330,"o":33.26,"t":"2026-10-15T19:45:00Z","v":12014,"vw":33.228125},{"c":33.38,"h":33.39,"l":33.2,"n":751,"o":33.2,"t":"2026-10-15T19:50:00Z","v":31258,"vw":33.298444},{"c":33.38,"h":33.45,"l":33.36,"n":1508,"o":33.38,"t":"2026-10-15T19:55:00Z","v":72053,"vw":33.408861},{"c":33.39,"h":33.39,"l":33.39,"n":29,"o":33.39,"t":"2026-10-15T20:00:00Z","v":135576,"vw":33.39},{"c":33.52,"h":33.52,"l":33.29,"n":20,"o":33.36,"t":"2026-10-16T13:30:00Z","v":11125,"vw":33.330775},{"c":33.36,"h":33.375,"l":33.36,"n":21,"o":33.375,"t":"2026-10-16T13:35:00Z","v":548,"vw":33.3675},{"c":33.59,"h":33.675,"l":33.37,"n":125,"o":33.415,"t":"2026-10-16T13:40:00Z","v":4474,"vw":33.552462},{"c":33.65,"h":33.65,"l":33.57,"n":37,"o":33.61,"t":"2026-10-16T13:45:00Z","v":642,"vw":33.598},{"c":33.655,"h":33.72,"l":33.57,"n":89,"o":33.655,"t":"2026-10-16T13:50:00Z","v":2484,"vw":33.693871},{"c":33.65,"h":33.65,"l":33.65,"n":18,"o":33.65,"t":"2026-10-16T13:55:00Z","v":449,"vw":33.65},{"c":33.68,"h":33.68,"l":33.61,"n":49,"o":33.61,"t":"2026-10-16T14:00:00Z","v":950,"vw":33.65},{"c":33.33,"h":33.61,"l":33.33,"n":83,"o":33.61,"t":"2026-10-16T14:05:00Z","v":2447,"vw":33.500021},{"c":33.31,"h":33.37,"l":33.31,"n":78,"o":33.37,"t":"2026-10-16T14:10:00Z","v":1263,"vw":33.346895},{"c":33.22,"h":33.33,"l":33.22,"n":79,"o":33.31,"t":"2026-10-16T14:15:00Z","v":3191,"vw":33.266139},{"c":33.26,"h":33.265,"l":33.16,"n":126,"o":33.205,"t":"2026-10-16T14:20:00Z","v":5607,"vw":33.217458},{"c":33.305,"h":33.34,"l":33.285,"n":61,"o":33.285,"t":"2026-10-16T14:25:00Z","v":1115,"vw":33.30222},{"c":33.355,"h":33.355,"l":33.305,"n":47,"o":33.305,"t":"2026-10-16T14:30:00Z","v":1090,"vw":33.321667},{"c":33.32,"h":33.32,"l":33.31,"n":25,"o":33.31,"t":"2026-10-16T14:35:00Z","v":3678,"vw":33.310557},{"c":33.18,"h":33.325,"l":33.18,"n":109,"o":33.325,"t":"2026-10-16T14:40:00Z","v":3921,"vw":33.243927},{"c":33.26,"h":33.29,"l":33.195,"n":200,"o":33.2,"t":"2026-10-16T14:45:00Z","v":13077,"vw":33.236115},{"c":33.28,"h":33.28,"l":33.265,"n":28,"o":33.265,"t":"2026-10-16T14:50:00Z","v":629,"vw":33.275},{"c":33.24,"h":33.3,"l":33.24,"n":87,"o":33.29,"t":"2026-10-16T14:55:00Z","v":2869,"vw":33.289089},{"c":33.235,"h":33.343,"l":33.215,"n":90,"o":33.343,"t":"2026-10-16T15:00:00Z","v":2680,"vw":33.256868},{"c":33.22,"h":33.22,"l":33.22,"n":20,"o":33.22,"t":"2026-10-16T15:05:00Z","v":678,"vw":33.22},{"c":33.06,"h":33.2,"l":33.06,"n":84,"o":33.2,"t":"2026-10-16T15:10:00Z","v":2539,"vw":33.14897},{"c":33.0575,"h":33.06,"l":32.93,"n":163,"o":33.06,"t":"2026-10-16T15:15:00Z","v":8513,"vw":32.982954},{"c":33.04,"h":33.14,"l":32.98,"n":155,"o":33.09,"t":"2026-10-16T15:20:00Z","v":7888,"vw":33.052549},{"c":33,"h":33.035,"l":33,"n":49,"o":33.035,"t":"2026-10-16T15:25:00Z","v":1057,"vw":33.023333},{"c":32.93,"h":33.03,"l":32.93,"n":42,"o":33,"t":"2026-10-16T15:30:00Z","v":1218,"vw":32.979742},{"c":32.71,"h":32.9401,"l":32.71,"n":105,"o":32.93,"t":"2026-10-16T15:35:00Z","v":4393,"vw":32.883867},{"c":32.45,"h":32.58,"l":32.4,"n":174,"o":32.58,"t":"2026-10-16T15:40:00Z","v":3643,"vw":32.496574},{"c":32.42,"h":32.56,"l":32.42,"n":198,"o":32.48,"t":"2026-10-16T15:45:00Z","v":6301,"vw":32.485846},{"c":32.3,"h":32.43,"l":32.3,"n":203,"o":32.43,"t":"2026-10-16T15:50:00Z","v":4207,"vw":32.34475},{"c":32.35,"h":32.35,"l":32.215,"n":254,"o":32.29,"t":"2026-10-16T15:55:00Z","v":10843,"vw":32.239212},{"c":32.41,"h":32.41,"l":32.225,"n":249,"o":32.33,"t":"2026-10-16T16:00:00Z","v":5480,"vw":32.307905},{"c":32.53,"h":32.53,"l":32.41,"n":140,"o":32.41,"t":"2026-10-16T16:05:00Z","v":3214,"vw":32.445714},{"c":32.77,"h":32.8,"l":32.515,"n":122,"o":32.515,"t":"2026-10-16T16:10:00Z","v":4073,"vw":32.625177},{"c":32.76,"h":32.82,"l":32.69,"n":141,"o":32.755,"t":"2026-10-16T16:15:00Z","v":4535,"vw":32.764268},{"c":32.65,"h":32.81,"l":32.65,"n":191,"o":32.7,"t":"2026-10-16T16:20:00Z","v":7510,"vw":32.735294},{"c":32.575,"h":32.62,"l":32.575,"n":107,"o":32.62,"t":"2026-10-16T16:25:00Z","v":3017,"vw":32.587092},{"c":32.675,"h":32.71,"l":32.54,"n":187,"o":32.54,"t":"2026-10-16T16:30:00Z","v":6369,"vw":32.633611},{"c":32.655,"h":32.67,"l":32.655,"n":100,"o":32.655,"t":"2026-10-16T16:35:00Z","v":2172,"vw":32.6575},{"c":32.69,"h":32.69,"l":32.675,"n":135,"o":32.68,"t":"2026-10-16T16:40:00Z","v":4003,"vw":32.681132},{"c":32.71,"h":32.71,"l":32.68,"n":139,"o":32.69,"t":"2026-10-16T16:45:00Z","v":6347,"vw":32.693941},{"c":32.735,"h":32.755,"l":32.72,"n":94,"o":32.72,"t":"2026-10-16T16:50:00Z","v":3004,"vw":32.732044},{"c":32.74,"h":32.76,"l":32.735,"n":86,"o":32.735,"t":"2026-10-16T16:55:00Z","v":1820,"vw":32.744479},{"c":32.72,"h":32.74,"l":32.64,"n":311,"o":32.74,"t":"2026-10-16T17:00:00Z","v":10700,"vw":32.694346},{"c":32.725,"h":32.75,"l":32.69,"n":121,"o":32.73,"t":"2026-10-16T17:05:00Z","v":5822,"vw":32.720236},{"c":32.73,"h":32.73,"l":32.655,"n":158,"o":32.72,"t":"2026-10-16T17:10:00Z","v":4730,"vw":32.681071},{"c":32.71,"h":32.71,"l":32.67,"n":116,"o":32.71,"t":"2026-10-16T17:15:00Z","v":5952,"vw":32.700328},{"c":32.59,"h":32.68,"l":32.575,"n":209,"o":32.68,"t":"2026-10-16T17:20:00Z","v":7104,"vw":32.633072},{"c":32.64,"h":32.645,"l":32.6201,"n":78,"o":32.63,"t":"2026-10-16T17:25:00Z","v":2497,"vw":32.629282},{"c":32.705,"h":32.71,"l":32.63,"n":110,"o":32.64,"t":"2026-10-16T17:30:00Z","v":5152,"vw":32.678971},{"c":32.695,"h":32.71,"l":32.665,"n":163,"o":32.71,"t":"2026-10-16T17:35:00Z","v":3780,"vw":32.677647},{"c":32.74,"h":32.745,"l":32.65,"n":208,"o":32.66,"t":"2026-10-16T17:40:00Z","v":8508,"vw":32.682062},{"c":32.65,"h":32.74,"l":32.65,"n":171,"o":32.74,"t":"2026-10-16T17:45:00Z","v":5264,"vw":32.689272},{"c":32.6,"h":32.655,"l":32.56,"n":186,"o":32.655,"t":"2026-10-16T17:50:00Z","v":6139,"vw":32.606234},{"c":32.6205,"h":32.6205,"l":32.57,"n":89,"o":32.57,"t":"2026-10-16T17:55:00Z","v":2004,"vw":32.600148},{"c":32.615,"h":32.615,"l":32.525,"n":249,"o":32.59,"t":"2026-10-16T18:00:00Z","v":7702,"vw":32.572156},{"c":32.675,"h":32.675,"l":32.615,"n":92,"o":32.615,"t":"2026-10-16T18:05:00Z","v":3066,"vw":32.640641},{"c":32.58,"h":32.67,"l":32.56,"n":224,"o":32.66,"t":"2026-10-16T18:10:00Z","v":7960,"vw":32.597751},{"c":32.505,"h":32.59,"l":32.505,"n":140,"o":32.59,"t":"2026-10-16T18:15:00Z","v":3601,"vw":32.554777},{"c":32.545,"h":32.55,"l":32.455,"n":171,"o":32.49,"t":"2026-10-16T18:20:00Z","v":6511,"vw":32.493913},{"c":32.54,"h":32.5579,"l":32.5056,"n":212,"o":32.51,"t":"2026-10-16T18:25:00Z","v":5232,"vw":32.531701},{"c":32.55,"h":32.56,"l":32.52,"n":151,"o":32.54,"t":"2026-10-16T18:30:00Z","v":4139,"vw":32.542899},{"c":32.555,"h":32.555,"l":32.505,"n":187,"o":32.54,"t":"2026-10-16T18:35:00Z","v":7747,"vw":32.521522},{"c":32.57,"h":32.57,"l":32.54,"n":250,"o":32.54,"t":"2026-10-16T18:40:00Z","v":6846,"vw":32.547916},{"c":32.6,"h":32.61,"l":32.565,"n":126,"o":32.565,"t":"2026-10-16T18:45:00Z","v":4047,"vw":32.59225},{"c":32.58,"h":32.585,"l":32.56,"n":198,"o":32.58,"t":"2026-10-16T18:50:00Z","v":5441,"vw":32.571287},{"c":32.66,"h":32.66,"l":32.6,"n":150,"o":32.61,"t":"2026-10-16T18:55:00Z","v":6433,"vw":32.633445},{"c":32.62,"h":32.65,"l":32.595,"n":230,"o":32.64,"t":"2026-10-16T19:00:00Z","v":7537,"vw":32.619968},{"c":32.58,"h":32.6464,"l":32.54,"n":199,"o":32.63,"t":"2026-10-16T19:05:00Z","v":6587,"vw":32.60847},{"c":32.635,"h":32.635,"l":32.56,"n":192,"o":32.56,"t":"2026-10-16T19:10:00Z","v":4687,"vw":32.598983},{"c":32.69,"h":32.71,"l":32.65,"n":266,"o":32.65,"t":"2026-10-16T19:15:00Z","v":6311,"vw":32.677718},{"c":32.74,"h":32.76,"l":32.71,"n":233,"o":32.71,"t":"2026-10-16T19:20:00Z","v":5991,"vw":32.744903},{"c":32.74,"h":32.74,"l":32.655,"n":411,"o":32.73,"t":"2026-10-16T19:25:00Z","v":12779,"vw":32.689278},{"c":32.73,"h":32.765,"l":32.675,"n":314,"o":32.765,"t":"2026-10-16T19:30:00Z","v":9157,"vw":32.707053},{"c":32.63,"h":32.735,"l":32.63,"n":345,"o":32.73,"t":"2026-10-16T19:35:00Z","v":15229,"vw":32.660717},{"c":32.66,"h":32.66,"l":32.57,"n":251,"o":32.62,"t":"2026-10-16T19:40:00Z","v":6238,"vw":32.616375},{"c":32.65,"h":32.75,"l":32.62,"n":356,"o":32.66,"t":"2026-10-16T19:45:00Z","v":16220,"vw":32.696228},{"c":32.82,"h":32.84,"l":32.68,"n":493,"o":32.68,"t":"2026-10-16T19:50:00Z","v":18380,"vw":32.772505},{"c":32.81,"h":32.83,"l":32.74,"n":1247,"o":32.82,"t":"2026-10-16T19:55:00Z","v":65285,"vw":32.792407},{"c":32.81,"h":32.81,"l":32.81,"n":43,"o":32.81,"t":"2026-10-16T20:00:00Z","v":380938,"vw":32.81},{"c":36,"h":36,"l":36,"n":1,"o":36,"t":"2026-10-19T11:00:00Z","v":400,"vw":36},{"c":31.03,"h":32.7597,"l":31,"n":128,"o":32.64,"t":"2026-10-19T13:00:00Z","v":9255,"vw":31.867887},{"c":31.9,"h":32.12,"l":31,"n":8,"o":31,"t":"2026-10-19T13:05:00Z","v":839,"vw":31.595},{"c":31.4,"h":31.4,"l":31.4,"n":1,"o":31.4,"t":"2026-10-19T13:10:00Z","v":525,"vw":31.4},{"c":31.4,"h":31.4,"l":31.4,"n":1,"o":31.4,"t":"2026-10-19T13:15:00Z","v":300,"vw":31.4},{"c":31.4,"h":31.4,"l":31.4,"n":1,"o":31.4,"t":"2026-10-19T13:20:00Z","v":100,"vw":31.4},{"c":31.36,"h":31.36,"l":31.36,"n":3,"o":31.36,"t":"2026-10-19T13:25:00Z","v":125,"vw":31.36},{"c":31.99,"h":32,"l":31.265,"n":271,"o":31.505,"t":"2026-10-19T13:30:00Z","v":28980,"vw":31.608277},{"c":32.09,"h":32.09,"l":31.885,"n":103,"o":32.09,"t":"2026-10-19T13:35:00Z","v":9078,"vw":32.061008},{"c":32.395,"h":32.5554,"l":32.07,"n":160,"o":32.2,"t":"2026-10-19T13:40:00Z","v":7744,"vw":32.226278},{"c":32.56,"h":32.6,"l":32.26,"n":139,"o":32.395,"t":"2026-10-19T13:45:00Z","v":10075,"vw":32.422985},{"c":32.42,"h":32.65,"l":32.41,"n":92,"o":32.62,"t":"2026-10-19T13:50:00Z","v":3880,"vw":32.485916},{"c":32.36,"h":32.495,"l":32.35,"n":140,"o":32.495,"t":"2026-10-19T13:55:00Z","v":4709,"vw":32.3994},{"c":32.5,"h":32.51,"l":32.5,"n":55,"o":32.51,"t":"2026-10-19T14:00:00Z","v":1551,"vw":32.503409},{"c":32.48,"h":32.79,"l":32.48,"n":139,"o":32.62,"t":"2026-10-19T14:05:00Z","v":6615,"vw":32.588451},{"c":32.41,"h":32.615,"l":32.41,"n":167,"o":32.44,"t":"2026-10-19T14:10:00Z","v":7577,"vw":32.481036},{"c":32.4,"h":32.42,"l":32.38,"n":102,"o":32.41,"t":"2026-10-19T14:15:00Z","v":5910,"vw":32.398875},{"c":32.435,"h":32.475,"l":32.36,"n":216,"o":32.38,"t":"2026-10-19T14:20:00Z","v":10052,"vw":32.418097},{"c":32.32,"h":32.435,"l":32.27,"n":251,"o":32.435,"t":"2026-10-19T14:25:00Z","v":11688,"vw":32.35849},{"c":32.3666,"h":32.41,"l":32.32,"n":132,"o":32.32,"t":"2026-10-19T14:30:00Z","v":4765,"vw":32.362952},{"c":32.35,"h":32.425,"l":32.345,"n":114,"o":32.38,"t":"2026-10-19T14:35:00Z","v":5994,"vw":32.37834},{"c":32.4,"h":32.445,"l":32.375,"n":95,"o":32.375,"t":"2026-10-19T14:40:00Z","v":4988,"vw":32.398731},{"c":32.25,"h":32.45,"l":32.25,"n":212,"o":32.45,"t":"2026-10-19T14:45:00Z","v":9467,"vw":32.366898},{"c":32.11,"h":32.24,"l":32.095,"n":153,"o":32.24,"t":"2026-10-19T14:50:00Z","v":4520,"vw":32.158531},{"c":32.08,"h":32.09,"l":32.02,"n":146,"o":32.05,"t":"2026-10-19T14:55:00Z","v":6234,"vw":32.073441},{"c":32.135,"h":32.19,"l":32.105,"n":143,"o":32.105,"t":"2026-10-19T15:00:00Z","v":7118,"vw":32.138389},{"c":32.17,"h":32.2,"l":32.08,"n":143,"o":32.13,"t":"2026-10-19T15:05:00Z","v":4836,"vw":32.116167},{"c":31.975,"h":32.22,"l":31.91,"n":392,"o":32.175,"t":"2026-10-19T15:10:00Z","v":27122,"vw":32.121089},{"c":31.78,"h":31.99,"l":31.78,"n":483,"o":31.94,"t":"2026-10-19T15:15:00Z","v":21166,"vw":31.894571},{"c":31.78,"h":31.81,"l":31.72,"n":244,"o":31.79,"t":"2026-10-19T15:20:00Z","v":10087,"vw":31.76227},{"c":31.72,"h":31.74,"l":31.7,"n":138,"o":31.72,"t":"2026-10-19T15:25:00Z","v":5187,"vw":31.718963},{"c":31.52,"h":31.72,"l":31.52,"n":320,"o":31.7,"t":"2026-10-19T15:30:00Z","v":12163,"vw":31.612919},{"c":31.565,"h":31.645,"l":31.55,"n":158,"o":31.57,"t":"2026-10-19T15:35:00Z","v":10328,"vw":31.582557},{"c":31.57,"h":31.67,"l":31.56,"n":108,"o":31.59,"t":"2026-10-19T15:40:00Z","v":4695,"vw":31.613059},{"c":31.61,"h":31.67,"l":31.58,"n":148,"o":31.635,"t":"2026-10-19T15:45:00Z","v":6903,"vw":31.60819},{"c":31.43,"h":31.64,"l":31.42,"n":330,"o":31.61,"t":"2026-10-19T15:50:00Z","v":18205,"vw":31.553226},{"c":31.27,"h":31.51,"l":31.22,"n":201,"o":31.435,"t":"2026-10-19T15:55:00Z","v":15451,"vw":31.400625},{"c":31.185,"h":31.36,"l":31.12,"n":201,"o":31.31,"t":"2026-10-19T16:00:00Z","v":10025,"vw":31.263646},{"c":31.2,"h":31.27,"l":31.165,"n":141,"o":31.185,"t":"2026-10-19T16:05:00Z","v":5951,"vw":31.2004},{"c":31.22,"h":31.275,"l":31.17,"n":228,"o":31.21,"t":"2026-10-19T16:10:00Z","v":10935,"vw":31.20675},{"c":31.22,"h":31.28,"l":31.2,"n":138,"o":31.225,"t":"2026-10-19T16:15:00Z","v":5372,"vw":31.23304},{"c":31.36,"h":31.405,"l":31.11,"n":387,"o":31.245,"t":"2026-10-19T16:20:00Z","v":25456,"vw":31.207674},{"c":31.29,"h":31.43,"l":31.27,"n":230,"o":31.395,"t":"2026-10-19T16:25:00Z","v":12846,"vw":31.355226},{"c":31.165,"h":31.27,"l":31.13,"n":270,"o":31.27,"t":"2026-10-19T16:30:00Z","v":12640,"vw":31.184636},{"c":31.03,"h":31.21,"l":31.01,"n":124,"o":31.21,"t":"2026-10-19T16:35:00Z","v":4299,"vw":31.083131},{"c":31.05,"h":31.09,"l":31.02,"n":246,"o":31.03,"t":"2026-10-19T16:40:00Z","v":10779,"vw":31.05199},{"c":31.055,"h":31.12,"l":31.05,"n":163,"o":31.055,"t":"2026-10-19T16:45:00Z","v":6956,"vw":31.073404},{"c":30.93,"h":31.055,"l":30.9201,"n":218,"o":31.05,"t":"2026-10-19T16:50:00Z","v":11752,"vw":30.997256},{"c":30.93,"h":30.98,"l":30.91,"n":209,"o":30.97,"t":"2026-10-19T16:55:00Z","v":6955,"vw":30.937935},{"c":30.985,"h":31.06,"l":30.91,"n":247,"o":30.94,"t":"2026-10-19T17:00:00Z","v":11432,"vw":31.017659},{"c":30.97,"h":31.05,"l":30.97,"n":184,"o":30.97,"t":"2026-10-19T17:05:00Z","v":6855,"vw":30.996287},{"c":31.03,"h":31.075,"l":30.95,"n":150,"o":30.97,"t":"2026-10-19T17:10:00Z","v":5824,"vw":31.013484},{"c":31.075,"h":31.1799,"l":31.02,"n":357,"o":31.02,"t":"2026-10-19T17:15:00Z","v":20214,"vw":31.097126},{"c":30.94,"h":31.07,"l":30.94,"n":280,"o":31.065,"t":"2026-10-19T17:20:00Z","v":14541,"vw":31.025382},{"c":30.955,"h":31.04,"l":30.92,"n":189,"o":31,"t":"2026-10-19T17:25:00Z","v":10360,"vw":30.949399},{"c":30.95,"h":30.955,"l":30.84,"n":188,"o":30.955,"t":"2026-10-19T17:30:00Z","v":10580,"vw":30.908377},{"c":31.025,"h":31.025,"l":30.91,"n":309,"o":30.91,"t":"2026-10-19T17:35:00Z","v":16480,"vw":30.95515},{"c":30.97,"h":31.025,"l":30.955,"n":199,"o":31,"t":"2026-10-19T17:40:00Z","v":9643,"vw":30.992336},{"c":30.92,"h":30.97,"l":30.9,"n":156,"o":30.95,"t":"2026-10-19T17:45:00Z","v":7168,"vw":30.932242},{"c":30.8,"h":31.06,"l":30.8,"n":319,"o":30.92,"t":"2026-10-19T17:50:00Z","v":31939,"vw":30.929818},{"c":30.9,"h":30.93,"l":30.85,"n":197,"o":30.85,"t":"2026-10-19T17:55:00Z","v":10163,"vw":30.910438},{"c":30.94,"h":30.94,"l":30.83,"n":282,"o":30.905,"t":"2026-10-19T18:00:00Z","v":12031,"vw":30.900752},{"c":30.88,"h":30.92,"l":30.84,"n":98,"o":30.885,"t":"2026-10-19T18:05:00Z","v":4375,"vw":30.8825},{"c":30.78,"h":30.865,"l":30.67,"n":240,"o":30.865,"t":"2026-10-19T18:10:00Z","v":12907,"vw":30.789453},{"c":30.76,"h":30.83,"l":30.75,"n":152,"o":30.77,"t":"2026-10-19T18:15:00Z","v":8573,"vw":30.778822},{"c":30.495,"h":30.74,"l":30.35,"n":389,"o":30.74,"t":"2026-10-19T18:20:00Z","v":19394,"vw":30.551013},{"c":30.345,"h":30.4875,"l":30.32,"n":234,"o":30.4875,"t":"2026-10-19T18:25:00Z","v":14020,"vw":30.424465},{"c":30.42,"h":30.48,"l":30.325,"n":208,"o":30.34,"t":"2026-10-19T18:30:00Z","v":11899,"vw":30.414606},{"c":30.35,"h":30.44,"l":30.34,"n":242,"o":30.41,"t":"2026-10-19T18:35:00Z","v":11012,"vw":30.387295},{"c":30.35,"h":30.35,"l":30.26,"n":267,"o":30.35,"t":"2026-10-19T18:40:00Z","v":16432,"vw":30.301338},{"c":30.44,"h":30.44,"l":30.28,"n":243,"o":30.32,"t":"2026-10-19T18:45:00Z","v":14414,"vw":30.348272},{"c":30.28,"h":30.43,"l":30.28,"n":339,"o":30.41,"t":"2026-10-19T18:50:00Z","v":22637,"vw":30.382875},{"c":30.4,"h":30.4,"l":30.27,"n":269,"o":30.28,"t":"2026-10-19T18:55:00Z","v":13413,"vw":30.343437},{"c":30.53,"h":30.575,"l":30.39,"n":303,"o":30.39,"t":"2026-10-19T19:00:00Z","v":20711,"vw":30.513086},{"c":30.61,"h":30.61,"l":30.51,"n":299,"o":30.55,"t":"2026-10-19T19:05:00Z","v":21356,"vw":30.535765},{"c":30.62,"h":30.62,"l":30.53,"n":725,"o":30.6,"t":"2026-10-19T19:10:00Z","v":32131,"vw":30.591499},{"c":30.605,"h":30.61,"l":30.54,"n":302,"o":30.595,"t":"2026-10-19T19:15:00Z","v":15592,"vw":30.565685},{"c":30.6,"h":30.67,"l":30.59,"n":399,"o":30.62,"t":"2026-10-19T19:20:00Z","v":20578,"vw":30.635439},{"c":30.555,"h":30.705,"l":30.555,"n":363,"o":30.6,"t":"2026-10-19T19:25:00Z","v":18241,"vw":30.617409},{"c":30.22,"h":30.55,"l":30.22,"n":483,"o":30.55,"t":"2026-10-19T19:30:00Z","v":26578,"vw":30.369889},{"c":30.35,"h":30.405,"l":30.21,"n":422,"o":30.26,"t":"2026-10-19T19:35:00Z","v":20143,"vw":30.297137},{"c":30.33,"h":30.41,"l":30.31,"n":556,"o":30.33,"t":"2026-10-19T19:40:00Z","v":25711,"vw":30.341487},{"c":30.33,"h":30.375,"l":30.29,"n":754,"o":30.33,"t":"2026-10-19T19:45:00Z","v":37058,"vw":30.331907},{"c":30.29,"h":30.34,"l":30.24,"n":915,"o":30.32,"t":"2026-10-19T19:50:00Z","v":52204,"vw":30.313412},{"c":30.205,"h":30.295,"l":30.14,"n":2651,"o":30.285,"t":"2026-10-19T19:55:00Z","v":191944,"vw":30.227869},{"c":30.22,"h":30.22,"l":30.22,"n":48,"o":30.22,"t":"2026-10-19T20:00:00Z","v":224981,"vw":30.22},{"c":30.457,"h":30.457,"l":30.457,"n":1,"o":30.457,"t":"2026-10-19T20:35:00Z","v":100,"vw":30.457},{"c":30.1,"h":30.1,"l":30.1,"n":2,"o":30.1,"t":"2026-10-20T08:00:00Z","v":166,"vw":30.1},{"c":29.91,"h":30.05,"l":29.89,"n":6,"o":30.05,"t":"2026-10-20T11:30:00Z","v":5393,"vw":30.042122},{"c":29.72,"h":29.72,"l":29.72,"n":1,"o":29.72,"t":"2026-10-20T11:55:00Z","v":122,"vw":29.72},{"c":29.82,"h":29.82,"l":29.82,"n":2,"o":29.82,"t":"2026-10-20T12:20:00Z","v":101,"vw":29.82},{"c":29.66,"h":29.66,"l":29.66,"n":1,"o":29.66,"t":"2026-10-20T13:10:00Z","v":217,"vw":29.66},{"c":29.935,"h":30.09,"l":29.715,"n":253,"o":30,"t":"2026-10-20T13:30:00Z","v":77028,"vw":29.988739},{"c":29.97,"h":30.16,"l":29.95,"n":108,"o":30.09,"t":"2026-10-20T13:35:00Z","v":9136,"vw":30.037871},{"c":29.975,"h":30.07,"l":29.9201,"n":168,"o":30.07,"t":"2026-10-20T13:40:00Z","v":9716,"vw":30.014787},{"c":29.97,"h":30.0901,"l":29.97,"n":110,"o":30.03,"t":"2026-10-20T13:45:00Z","v":4937,"vw":30.040158},{"c":30.06,"h":30.08,"l":29.99,"n":57,"o":30.06,"t":"2026-10-20T13:50:00Z","v":2033,"vw":30.03619},{"c":30.11,"h":30.11,"l":30.02,"n":105,"o":30.06,"t":"2026-10-20T13:55:00Z","v":3388,"vw":30.069204},{"c":30.08,"h":30.2,"l":30.015,"n":159,"o":30.15,"t":"2026-10-20T14:00:00Z","v":8017,"vw":30.114036},{"c":30.015,"h":30.09,"l":30.01,"n":108,"o":30.08,"t":"2026-10-20T14:05:00Z","v":4845,"vw":30.037969},{"c":29.97,"h":30.115,"l":29.96,"n":265,"o":30.04,"t":"2026-10-20T14:10:00Z","v":23302,"vw":30.025032},{"c":29.98,"h":30.05,"l":29.98,"n":187,"o":30,"t":"2026-10-20T14:15:00Z","v":11826,"vw":30.009919},{"c":30.14,"h":30.14,"l":30,"n":183,"o":30,"t":"2026-10-20T14:20:00Z","v":6747,"vw":30.072034},{"c":30.23,"h":30.315,"l":30.11,"n":155,"o":30.11,"t":"2026-10-20T14:25:00Z","v":7227,"vw":30.203165},{"c":30.37,"h":30.37,"l":30.24,"n":150,"o":30.285,"t":"2026-10-20T14:30:00Z","v":3980,"vw":30.296767},{"c":30.355,"h":30.355,"l":30.28,"n":229,"o":30.335,"t":"2026-10-20T14:35:00Z","v":6609,"vw":30.321885},{"c":30.39,"h":30.42,"l":30.32,"n":108,"o":30.355,"t":"2026-10-20T14:40:00Z","v":4837,"vw":30.362776},{"c":30.42,"h":30.57,"l":30.36,"n":251,"o":30.37,"t":"2026-10-20T14:45:00Z","v":10939,"vw":30.486188},{"c":30.5325,"h":30.57,"l":30.45,"n":213,"o":30.45,"t":"2026-10-20T14:50:00Z","v":10129,"vw":30.523784},{"c":30.52,"h":30.58,"l":30.48,"n":185,"o":30.57,"t":"2026-10-20T14:55:00Z","v":7455,"vw":30.527219},{"c":30.5,"h":30.595,"l":30.5,"n":168,"o":30.55,"t":"2026-10-20T15:00:00Z","v":5411,"vw":30.534864},{"c":30.44,"h":30.5,"l":30.44,"n":74,"o":30.5,"t":"2026-10-20T15:05:00Z","v":2584,"vw":30.470833},{"c":30.37,"h":30.495,"l":30.29,"n":214,"o":30.43,"t":"2026-10-20T15:10:00Z","v":7153,"vw":30.398317},{"c":30.38,"h":30.44,"l":30.32,"n":131,"o":30.32,"t":"2026-10-20T15:15:00Z","v":3872,"vw":30.403933},{"c":30.385,"h":30.47,"l":30.37,"n":198,"o":30.375,"t":"2026-10-20T15:20:00Z","v":6335,"vw":30.402258},{"c":30.31,"h":30.3625,"l":30.29,"n":88,"o":30.35,"t":"2026-10-20T15:25:00Z","v":2526,"vw":30.325},{"c":30.415,"h":30.485,"l":30.3,"n":254,"o":30.3,"t":"2026-10-20T15:30:00Z","v":19614,"vw":30.409016},{"c":30.32,"h":30.42,"l":30.32,"n":220,"o":30.41,"t":"2026-10-20T15:35:00Z","v":10468,"vw":30.374829},{"c":30.385,"h":30.385,"l":30.325,"n":63,"o":30.325,"t":"2026-10-20T15:40:00Z","v":2968,"vw":30.349733},{"c":30.41,"h":30.41,"l":30.37,"n":126,"o":30.38,"t":"2026-10-20T15:45:00Z","v":3498,"vw":30.389444},{"c":30.51,"h":30.51,"l":30.39,"n":178,"o":30.41,"t":"2026-10-20T15:50:00Z","v":4910,"vw":30.417731},{"c":30.51,"h":30.52,"l":30.46,"n":124,"o":30.52,"t":"2026-10-20T15:55:00Z","v":3316,"vw":30.492813},{"c":30.485,"h":30.5,"l":30.4675,"n":98,"o":30.5,"t":"2026-10-20T16:00:00Z","v":1955,"vw":30.488273},{"c":30.4498,"h":30.51,"l":30.4498,"n":136,"o":30.51,"t":"2026-10-20T16:05:00Z","v":7984,"vw":30.497997},{"c":30.45,"h":30.5,"l":30.435,"n":109,"o":30.5,"t":"2026-10-20T16:10:00Z","v":3691,"vw":30.46475},{"c":30.365,"h":30.46,"l":30.35,"n":169,"o":30.455,"t":"2026-10-20T16:15:00Z","v":8567,"vw":30.387421},{"c":30.335,"h":30.3697,"l":30.335,"n":96,"o":30.3697,"t":"2026-10-20T16:20:00Z","v":3509,"vw":30.356987},{"c":30.355,"h":30.38,"l":30.305,"n":186,"o":30.36,"t":"2026-10-20T16:25:00Z","v":7407,"vw":30.338665},{"c":30.36,"h":30.38,"l":30.36,"n":82,"o":30.37,"t":"2026-10-20T16:30:00Z","v":1742,"vw":30.36729},{"c":30.43,"h":30.43,"l":30.37,"n":122,"o":30.37,"t":"2026-10-20T16:35:00Z","v":3917,"vw":30.403447},{"c":30.365,"h":30.43,"l":30.29,"n":194,"o":30.415,"t":"2026-10-20T16:40:00Z","v":7716,"vw":30.376527},{"c":30.245,"h":30.42,"l":30.245,"n":131,"o":30.415,"t":"2026-10-20T16:45:00Z","v":5334,"vw":30.344459},{"c":30.195,"h":30.295,"l":30.195,"n":126,"o":30.23,"t":"2026-10-20T16:50:00Z","v":4344,"vw":30.246185},{"c":30.15,"h":30.2,"l":30.15,"n":76,"o":30.2,"t":"2026-10-20T16:55:00Z","v":2294,"vw":30.163691},{"c":30.2,"h":30.2,"l":30.165,"n":67,"o":30.165,"t":"2026-10-20T17:00:00Z","v":2013,"vw":30.184286},{"c":30.21,"h":30.23,"l":30.19,"n":88,"o":30.2,"t":"2026-10-20T17:05:00Z","v":2477,"vw":30.209725},{"c":30.21,"h":30.2475,"l":30.175,"n":79,"o":30.2,"t":"2026-10-20T17:10:00Z","v":3105,"vw":30.207342},{"c":30.26,"h":30.26,"l":30.21,"n":79,"o":30.21,"t":"2026-10-20T17:15:00Z","v":2737,"vw":30.232231},{"c":30.23,"h":30.305,"l":30.23,"n":144,"o":30.24,"t":"2026-10-20T17:20:00Z","v":4586,"vw":30.258421},{"c":30.225,"h":30.225,"l":30.15,"n":117,"o":30.21,"t":"2026-10-20T17:25:00Z","v":15864,"vw":30.179567},{"c":30.275,"h":30.3,"l":30.23,"n":133,"o":30.25,"t":"2026-10-20T17:30:00Z","v":4714,"vw":30.278492},{"c":30.28,"h":30.28,"l":30.275,"n":76,"o":30.275,"t":"2026-10-20T17:35:00Z","v":2481,"vw":30.276875},{"c":30.29,"h":30.35,"l":30.28,"n":115,"o":30.28,"t":"2026-10-20T17:40:00Z","v":4102,"vw":30.312083},{"c":30.27,"h":30.32,"l":30.27,"n":118,"o":30.28,"t":"2026-10-20T17:45:00Z","v":3306,"vw":30.289142},{"c":30.26,"h":30.31,"l":30.26,"n":64,"o":30.31,"t":"2026-10-20T17:50:00Z","v":1127,"vw":30.295714},{"c":30.24,"h":30.29,"l":30.215,"n":143,"o":30.29,"t":"2026-10-20T17:55:00Z","v":4584,"vw":30.253085},{"c":30.27,"h":30.27,"l":30.27,"n":58,"o":30.27,"t":"2026-10-20T18:00:00Z","v":1450,"vw":30.27},{"c":30.25,"h":30.31,"l":30.25,"n":76,"o":30.2647,"t":"2026-10-20T18:05:00Z","v":2024,"vw":30.278563},{"c":30.2667,"h":30.2667,"l":30.2667,"n":22,"o":30.2667,"t":"2026-10-20T18:10:00Z","v":749,"vw":30.2667},{"c":30.24,"h":30.27,"l":30.24,"n":164,"o":30.2457,"t":"2026-10-20T18:15:00Z","v":4894,"vw":30.25354},{"c":30.18,"h":30.23,"l":30.18,"n":117,"o":30.23,"t":"2026-10-20T18:20:00Z","v":3455,"vw":30.207273},{"c":30.175,"h":30.215,"l":30.17,"n":83,"o":30.215,"t":"2026-10-20T18:25:00Z","v":2260,"vw":30.186817},{"c":30.175,"h":30.175,"l":30.15,"n":72,"o":30.16,"t":"2026-10-20T18:30:00Z","v":1963,"vw":30.169277},{"c":30.175,"h":30.175,"l":30.175,"n":39,"o":30.175,"t":"2026-10-20T18:35:00Z","v":1561,"vw":30.175},{"c":30.11,"h":30.165,"l":30.11,"n":233,"o":30.15,"t":"2026-10-20T18:40:00Z","v":7887,"vw":30.142355},{"c":30.075,"h":30.1,"l":30.075,"n":126,"o":30.1,"t":"2026-10-20T18:45:00Z","v":2651,"vw":30.085831},{"c":30.04,"h":30.05,"l":30.04,"n":57,"o":30.05,"t":"2026-10-20T18:50:00Z","v":1942,"vw":30.045556},{"c":29.95,"h":30.02,"l":29.95,"n":123,"o":30.02,"t":"2026-10-20T18:55:00Z","v":5563,"vw":30.001185},{"c":29.88,"h":30,"l":29.88,"n":182,"o":29.97,"t":"2026-10-20T19:00:00Z","v":8061,"vw":29.955238},{"c":29.915,"h":29.92,"l":29.865,"n":131,"o":29.865,"t":"2026-10-20T19:05:00Z","v":4405,"vw":29.893659},{"c":29.85,"h":29.93,"l":29.85,"n":169,"o":29.89,"t":"2026-10-20T19:10:00Z","v":5155,"vw":29.89581},{"c":29.91,"h":29.91,"l":29.85,"n":153,"o":29.85,"t":"2026-10-20T19:15:00Z","v":5727,"vw":29.886513},{"c":29.96,"h":29.96,"l":29.86,"n":221,"o":29.88,"t":"2026-10-20T19:20:00Z","v":7388,"vw":29.910017},{"c":29.895,"h":29.98,"l":29.88,"n":298,"o":29.935,"t":"2026-10-20T19:25:00Z","v":14189,"vw":29.91922},{"c":29.81,"h":29.909,"l":29.73,"n":320,"o":29.909,"t":"2026-10-20T19:30:00Z","v":11806,"vw":29.81083},{"c":29.76,"h":29.81,"l":29.72,"n":500,"o":29.81,"t":"2026-10-20T19:35:00Z","v":27898,"vw":29.76385},{"c":29.8,"h":29.82,"l":29.74,"n":281,"o":29.76,"t":"2026-10-20T19:40:00Z","v":10806,"vw":29.777497},{"c":29.88,"h":29.915,"l":29.82,"n":313,"o":29.82,"t":"2026-10-20T19:45:00Z","v":13787,"vw":29.873552},{"c":29.89,"h":29.93,"l":29.85,"n":480,"o":29.87,"t":"2026-10-20T19:50:00Z","v":25754,"vw":29.893731},{"c":29.81,"h":29.87,"l":29.78,"n":1354,"o":29.86,"t":"2026-10-20T19:55:00Z","v":87472,"vw":29.804485},{"c":29.8,"h":29.8,"l":29.8,"n":31,"o":29.8,"t":"2026-10-20T20:00:00Z","v":248828,"vw":29.8},{"c":29.92,"h":29.92,"l":29.92,"n":2,"o":29.92,"t":"2026-10-21T08:00:00Z","v":135,"vw":29.92},{"c":29.78,"h":29.78,"l":29.78,"n":1,"o":29.78,"t":"2026-10-21T12:55:00Z","v":188,"vw":29.78},{"c":29.46,"h":29.9,"l":29.46,"n":102,"o":29.85,"t":"2026-10-21T13:30:00Z","v":9790,"vw":29.8369},{"c":29.57,"h":29.79,"l":29.545,"n":14,"o":29.72,"t":"2026-10-21T13:35:00Z","v":717,"vw":29.65625},{"c":29.6,"h":29.76,"l":29.3701,"n":91,"o":29.75,"t":"2026-10-21T13:40:00Z","v":5632,"vw":29.597637},{"c":29.61,"h":29.695,"l":29.61,"n":46,"o":29.695,"t":"2026-10-21T13:45:00Z","v":1313,"vw":29.654425},{"c":29.79,"h":29.79,"l":29.705,"n":134,"o":29.705,"t":"2026-10-21T13:50:00Z","v":5572,"vw":29.767917},{"c":29.81,"h":29.99,"l":29.8,"n":116,"o":29.82,"t":"2026-10-21T13:55:00Z","v":5785,"vw":29.843988},{"c":29.76,"h":29.79,"l":29.705,"n":88,"o":29.76,"t":"2026-10-21T14:00:00Z","v":4631,"vw":29.743416},{"c":29.77,"h":29.8,"l":29.7,"n":107,"o":29.79,"t":"2026-10-21T14:05:00Z","v":4833,"vw":29.75723},{"c":29.86,"h":29.86,"l":29.8,"n":65,"o":29.8,"t":"2026-10-21T14:10:00Z","v":3351,"vw":29.811473},{"c":29.69,"h":29.815,"l":29.69,"n":102,"o":29.815,"t":"2026-10-21T14:15:00Z","v":4304,"vw":29.766243},{"c":29.67,"h":29.74,"l":29.67,"n":65,"o":29.69,"t":"2026-10-21T14:20:00Z","v":2355,"vw":29.688793},{"c":29.61,"h":29.61,"l":29.57,"n":142,"o":29.61,"t":"2026-10-21T14:25:00Z","v":6849,"vw":29.60275},{"c":29.74,"h":29.755,"l":29.62,"n":88,"o":29.62,"t":"2026-10-21T14:30:00Z","v":3089,"vw":29.69125},{"c":29.71,"h":29.755,"l":29.68,"n":50,"o":29.755,"t":"2026-10-21T14:35:00Z","v":1788,"vw":29.692917},{"c":29.6,"h":29.68,"l":29.6,"n":113,"o":29.68,"t":"2026-10-21T14:40:00Z","v":3815,"vw":29.622106},{"c":29.65,"h":29.65,"l":29.605,"n":86,"o":29.61,"t":"2026-10-21T14:45:00Z","v":3525,"vw":29.628947},{"c":29.67,"h":29.69,"l":29.64,"n":98,"o":29.69,"t":"2026-10-21T14:50:00Z","v":2282,"vw":29.655576},{"c":29.63,"h":29.685,"l":29.63,"n":46,"o":29.685,"t":"2026-10-21T14:55:00Z","v":2106,"vw":29.652185},{"c":29.765,"h":29.765,"l":29.605,"n":139,"o":29.62,"t":"2026-10-21T15:00:00Z","v":5628,"vw":29.687175},{"c":29.67,"h":29.825,"l":29.66,"n":251,"o":29.77,"t":"2026-10-21T15:05:00Z","v":23127,"vw":29.785444},{"c":29.78,"h":29.81,"l":29.68,"n":168,"o":29.68,"t":"2026-10-21T15:10:00Z","v":54257,"vw":29.803655},{"c":29.89,"h":29.92,"l":29.795,"n":175,"o":29.795,"t":"2026-10-21T15:15:00Z","v":5601,"vw":29.865074},{"c":29.87,"h":29.95,"l":29.83,"n":166,"o":29.89,"t":"2026-10-21T15:20:00Z","v":4743,"vw":29.86857},{"c":29.9,"h":29.91,"l":29.84,"n":93,"o":29.855,"t":"2026-10-21T15:25:00Z","v":3581,"vw":29.870758},{"c":29.91,"h":29.91,"l":29.91,"n":14,"o":29.91,"t":"2026-10-21T15:30:00Z","v":351,"vw":29.91},{"c":29.86,"h":29.86,"l":29.86,"n":33,"o":29.86,"t":"2026-10-21T15:35:00Z","v":661,"vw":29.86},{"c":29.89,"h":29.89,"l":29.86,"n":40,"o":29.86,"t":"2026-10-21T15:40:00Z","v":973,"vw":29.88},{"c":29.925,"h":29.9703,"l":29.9,"n":183,"o":29.94,"t":"2026-10-21T15:45:00Z","v":25037,"vw":29.911479},{"c":29.9,"h":29.94,"l":29.9,"n":139,"o":29.94,"t":"2026-10-21T15:50:00Z","v":3416,"vw":29.914792},{"c":29.89,"h":29.89,"l":29.87,"n":70,"o":29.87,"t":"2026-10-21T15:55:00Z","v":1758,"vw":29.885495},{"c":29.95,"h":29.95,"l":29.895,"n":126,"o":29.895,"t":"2026-10-21T16:00:00Z","v":4618,"vw":29.912949},{"c":30.02,"h":30.02,"l":29.96,"n":127,"o":29.96,"t":"2026-10-21T16:05:00Z","v":3330,"vw":29.971301},{"c":30.02,"h":30.02,"l":29.98,"n":91,"o":30,"t":"2026-10-21T16:10:00Z","v":5766,"vw":29.993919},{"c":30.03,"h":30.03,"l":30,"n":116,"o":30,"t":"2026-10-21T16:15:00Z","v":4484,"vw":30.005446},{"c":29.94,"h":30.03,"l":29.925,"n":99,"o":30.03,"t":"2026-10-21T16:20:00Z","v":3360,"vw":29.968333},{"c":29.95,"h":29.95,"l":29.94,"n":41,"o":29.94,"t":"2026-10-21T16:25:00Z","v":1055,"vw":29.946667},{"c":29.96,"h":30.03,"l":29.96,"n":86,"o":29.97,"t":"2026-10-21T16:30:00Z","v":1948,"vw":29.985},{"c":30.13,"h":30.15,"l":29.9617,"n":265,"o":29.97,"t":"2026-10-21T16:35:00Z","v":10857,"vw":30.031908},{"c":30,"h":30.12,"l":30,"n":76,"o":30.12,"t":"2026-10-21T16:40:00Z","v":2381,"vw":30.058154},{"c":29.975,"h":29.975,"l":29.96,"n":43,"o":29.97,"t":"2026-10-21T16:45:00Z","v":7977,"vw":29.974736},{"c":29.95,"h":29.97,"l":29.95,"n":47,"o":29.97,"t":"2026-10-21T16:50:00Z","v":1218,"vw":29.962481},{"c":29.99,"h":29.99,"l":29.945,"n":52,"o":29.95,"t":"2026-10-21T16:55:00Z","v":3236,"vw":29.949448},{"c":29.935,"h":29.96,"l":29.935,"n":84,"o":29.96,"t":"2026-10-21T17:00:00Z","v":2158,"vw":29.949286},{"c":29.95,"h":29.95,"l":29.935,"n":52,"o":29.935,"t":"2026-10-21T17:05:00Z","v":2223,"vw":29.944935},{"c":29.99,"h":29.99,"l":29.965,"n":94,"o":29.97,"t":"2026-10-21T17:10:00Z","v":1892,"vw":29.979286},{"c":29.97,"h":29.97,"l":29.96,"n":54,"o":29.97,"t":"2026-10-21T17:15:00Z","v":2665,"vw":29.965116},{"c":29.96,"h":29.98,"l":29.96,"n":94,"o":29.97,"t":"2026-10-21T17:20:00Z","v":2834,"vw":29.969412},{"c":30,"h":30,"l":29.965,"n":85,"o":29.97,"t":"2026-10-21T17:25:00Z","v":3420,"vw":29.994583},{"c":29.98,"h":30.019,"l":29.97,"n":93,"o":29.99,"t":"2026-10-21T17:30:00Z","v":3430,"vw":29.987904},{"c":29.995,"h":30,"l":29.99,"n":49,"o":29.99,"t":"2026-10-21T17:35:00Z","v":2978,"vw":29.999167},{"c":29.95,"h":30.01,"l":29.95,"n":86,"o":30,"t":"2026-10-21T17:40:00Z","v":3586,"vw":29.976},{"c":29.92,"h":29.96,"l":29.92,"n":52,"o":29.96,"t":"2026-10-21T17:45:00Z","v":3742,"vw":29.948896},{"c":29.91,"h":29.925,"l":29.9,"n":71,"o":29.925,"t":"2026-10-21T17:50:00Z","v":2109,"vw":29.909714},{"c":29.925,"h":29.94,"l":29.925,"n":67,"o":29.93,"t":"2026-10-21T17:55:00Z","v":1270,"vw":29.929093},{"c":29.92,"h":29.92,"l":29.88,"n":73,"o":29.9,"t":"2026-10-21T18:00:00Z","v":2712,"vw":29.892501},{"c":29.92,"h":29.92,"l":29.92,"n":15,"o":29.92,"t":"2026-10-21T18:05:00Z","v":265,"vw":29.92},{"c":29.938,"h":29.959,"l":29.938,"n":102,"o":29.94,"t":"2026-10-21T18:10:00Z","v":3110,"vw":29.947647},{"c":29.945,"h":29.98,"l":29.94,"n":89,"o":29.97,"t":"2026-10-21T18:15:00Z","v":3453,"vw":29.958209},{"c":29.895,"h":29.94,"l":29.895,"n":155,"o":29.93,"t":"2026-10-21T18:20:00Z","v":5846,"vw":29.922125},{"c":29.91,"h":29.91,"l":29.89,"n":51,"o":29.89,"t":"2026-10-21T18:25:00Z","v":1056,"vw":29.904474},{"c":29.925,"h":29.925,"l":29.91,"n":86,"o":29.91,"t":"2026-10-21T18:30:00Z","v":2216,"vw":29.920787},{"c":29.9,"h":29.925,"l":29.9,"n":85,"o":29.91,"t":"2026-10-21T18:35:00Z","v":2854,"vw":29.909085},{"c":29.9341,"h":29.9341,"l":29.89,"n":82,"o":29.92,"t":"2026-10-21T18:40:00Z","v":5487,"vw":29.897224},{"c":29.86,"h":29.915,"l":29.805,"n":251,"o":29.915,"t":"2026-10-21T18:45:00Z","v":10632,"vw":29.838313},{"c":29.83,"h":29.86,"l":29.82,"n":159,"o":29.84,"t":"2026-10-21T18:50:00Z","v":6905,"vw":29.825797},{"c":29.805,"h":29.81,"l":29.75,"n":162,"o":29.81,"t":"2026-10-21T18:55:00Z","v":5046,"vw":29.785137},{"c":29.685,"h":29.795,"l":29.685,"n":143,"o":29.795,"t":"2026-10-21T19:00:00Z","v":4526,"vw":29.744375},{"c":29.7,"h":29.75,"l":29.64,"n":211,"o":29.7,"t":"2026-10-21T19:05:00Z","v":6515,"vw":29.689236},{"c":29.72,"h":29.72,"l":29.69,"n":76,"o":29.69,"t":"2026-10-21T19:10:00Z","v":1552,"vw":29.6975},{"c":29.785,"h":29.785,"l":29.715,"n":163,"o":29.715,"t":"2026-10-21T19:15:00Z","v":4405,"vw":29.760824},{"c":29.76,"h":29.81,"l":29.76,"n":233,"o":29.81,"t":"2026-10-21T19:20:00Z","v":9190,"vw":29.781988},{"c":29.775,"h":29.8,"l":29.775,"n":112,"o":29.78,"t":"2026-10-21T19:25:00Z","v":2774,"vw":29.788477},{"c":29.79,"h":29.83,"l":29.76,"n":331,"o":29.81,"t":"2026-10-21T19:30:00Z","v":12764,"vw":29.793403},{"c":29.79,"h":29.82,"l":29.76,"n":281,"o":29.8,"t":"2026-10-21T19:35:00Z","v":9652,"vw":29.783151},{"c":29.855,"h":29.885,"l":29.79,"n":298,"o":29.79,"t":"2026-10-21T19:40:00Z","v":9943,"vw":29.845745},{"c":29.82,"h":29.88,"l":29.82,"n":296,"o":29.87,"t":"2026-10-21T19:45:00Z","v":12504,"vw":29.844379},{"c":29.78,"h":29.88,"l":29.74,"n":552,"o":29.81,"t":"2026-10-21T19:50:00Z","v":26395,"vw":29.822933},{"c":29.885,"h":29.895,"l":29.8,"n":1389,"o":29.8,"t":"2026-10-21T19:55:00Z","v":80647,"vw":29.871058},{"c":29.88,"h":29.88,"l":29.88,"n":35,"o":29.88,"t":"2026-10-21T20:00:00Z","v":171261,"vw":29.88},{"c":29.87,"h":29.8991,"l":29.65,"n":24,"o":29.77,"t":"2026-10-22T13:30:00Z","v":9203,"vw":29.827363},{"c":30.21,"h":30.28,"l":29.865,"n":105,"o":29.865,"t":"2026-10-22T13:35:00Z","v":7238,"vw":30.1326},{"c":30,"h":30.01,"l":29.82,"n":106,"o":30.01,"t":"2026-10-22T13:40:00Z","v":6718,"vw":29.928314},{"c":30.19,"h":30.19,"l":30.055,"n":47,"o":30.055,"t":"2026-10-22T13:45:00Z","v":3195,"vw":30.088478},{"c":30.26,"h":30.27,"l":30.25,"n":25,"o":30.265,"t":"2026-10-22T13:50:00Z","v":1457,"vw":30.265},{"c":30.42,"h":30.465,"l":30.27,"n":104,"o":30.27,"t":"2026-10-22T13:55:00Z","v":3841,"vw":30.347586},{"c":30.425,"h":30.49,"l":30.32,"n":102,"o":30.41,"t":"2026-10-22T14:00:00Z","v":11508,"vw":30.367914},{"c":30.275,"h":30.425,"l":30.19,"n":83,"o":30.425,"t":"2026-10-22T14:05:00Z","v":3188,"vw":30.31075},{"c":30.32,"h":30.34,"l":30.21,"n":82,"o":30.27,"t":"2026-10-22T14:10:00Z","v":9013,"vw":30.28072},{"c":30.32,"h":30.35,"l":30.32,"n":102,"o":30.32,"t":"2026-10-22T14:15:00Z","v":3955,"vw":30.3284},{"c":30.14,"h":30.315,"l":30.14,"n":45,"o":30.315,"t":"2026-10-22T14:20:00Z","v":1417,"vw":30.213889},{"c":30.12,"h":30.2,"l":30.12,"n":90,"o":30.16,"t":"2026-10-22T14:25:00Z","v":3136,"vw":30.147024},{"c":30.17,"h":30.17,"l":30.11,"n":83,"o":30.125,"t":"2026-10-22T14:30:00Z","v":9001,"vw":30.121813},{"c":30.15,"h":30.17,"l":30.105,"n":93,"o":30.17,"t":"2026-10-22T14:35:00Z","v":7542,"vw":30.130593},{"c":30.16,"h":30.17,"l":30.095,"n":138,"o":30.14,"t":"2026-10-22T14:40:00Z","v":8039,"vw":30.151876},{"c":30.21,"h":30.265,"l":30.14,"n":127,"o":30.155,"t":"2026-10-22T14:45:00Z","v":10917,"vw":30.162053},{"c":30.165,"h":30.285,"l":30.145,"n":299,"o":30.21,"t":"2026-10-22T14:50:00Z","v":12204,"vw":30.244241},{"c":30.19,"h":30.19,"l":30.19,"n":14,"o":30.19,"t":"2026-10-22T14:55:00Z","v":454,"vw":30.19},{"c":30.025,"h":30.185,"l":30.025,"n":135,"o":30.185,"t":"2026-10-22T15:00:00Z","v":6651,"vw":30.048083},{"c":30.02,"h":30.055,"l":30.02,"n":68,"o":30.05,"t":"2026-10-22T15:05:00Z","v":2204,"vw":30.031059},{"c":30.01,"h":30.05,"l":30.01,"n":69,"o":30.025,"t":"2026-10-22T15:10:00Z","v":1902,"vw":30.017222},{"c":30.04,"h":30.11,"l":29.99,"n":136,"o":29.99,"t":"2026-10-22T15:15:00Z","v":4328,"vw":30.039974},{"c":29.97,"h":30.065,"l":29.97,"n":87,"o":30.065,"t":"2026-10-22T15:25:00Z","v":1867,"vw":30.025063},{"c":29.92,"h":29.94,"l":29.92,"n":50,"o":29.94,"t":"2026-10-22T15:30:00Z","v":1108,"vw":29.926734},{"c":29.81,"h":29.94,"l":29.77,"n":179,"o":29.93,"t":"2026-10-22T15:35:00Z","v":8144,"vw":29.846101},{"c":29.925,"h":29.95,"l":29.775,"n":162,"o":29.78,"t":"2026-10-22T15:40:00Z","v":10264,"vw":29.853755},{"c":29.99,"h":29.99,"l":29.99,"n":31,"o":29.99,"t":"2026-10-22T15:45:00Z","v":549,"vw":29.99},{"c":30.01,"h":30.03,"l":29.97,"n":77,"o":29.97,"t":"2026-10-22T15:50:00Z","v":1692,"vw":29.999632},{"c":30.125,"h":30.19,"l":30.02,"n":103,"o":30.02,"t":"2026-10-22T15:55:00Z","v":1849,"vw":30.075833},{"c":30.22,"h":30.2275,"l":30.13,"n":102,"o":30.13,"t":"2026-10-22T16:00:00Z","v":2862,"vw":30.196817},{"c":30.28,"h":30.28,"l":30.17,"n":181,"o":30.22,"t":"2026-10-22T16:05:00Z","v":15062,"vw":30.211095},{"c":30.17,"h":30.25,"l":30.095,"n":123,"o":30.25,"t":"2026-10-22T16:10:00Z","v":2411,"vw":30.185936},{"c":30.22,"h":30.22,"l":30.18,"n":46,"o":30.19,"t":"2026-10-22T16:15:00Z","v":901,"vw":30.197555},{"c":30.12,"h":30.22,"l":30.12,"n":117,"o":30.185,"t":"2026-10-22T16:20:00Z","v":4027,"vw":30.165796},{"c":29.98,"h":30.12,"l":29.96,"n":180,"o":30.12,"t":"2026-10-22T16:25:00Z","v":6096,"vw":30.012353},{"c":29.98,"h":30,"l":29.94,"n":119,"o":29.96,"t":"2026-10-22T16:30:00Z","v":3482,"vw":29.968971},{"c":29.915,"h":29.99,"l":29.915,"n":176,"o":29.97,"t":"2026-10-22T16:35:00Z","v":5552,"vw":29.960485},{"c":29.87,"h":29.94,"l":29.85,"n":190,"o":29.9,"t":"2026-10-22T16:40:00Z","v":5364,"vw":29.893369},{"c":29.9,"h":29.9,"l":29.84,"n":78,"o":29.89,"t":"2026-10-22T16:45:00Z","v":2251,"vw":29.856382},{"c":30.03,"h":30.03,"l":29.88,"n":205,"o":29.895,"t":"2026-10-22T16:50:00Z","v":6208,"vw":29.967147},{"c":30.11,"h":30.11,"l":30.025,"n":166,"o":30.025,"t":"2026-10-22T16:55:00Z","v":5398,"vw":30.053644},{"c":30.03,"h":30.125,"l":30.03,"n":153,"o":30.08,"t":"2026-10-22T17:00:00Z","v":4274,"vw":30.068136},{"c":30.04,"h":30.04,"l":29.985,"n":129,"o":30.03,"t":"2026-10-22T17:05:00Z","v":3757,"vw":30.013729},{"c":29.955,"h":30.11,"l":29.955,"n":151,"o":30.05,"t":"2026-10-22T17:10:00Z","v":5011,"vw":30.04627},{"c":29.875,"h":29.96,"l":29.875,"n":127,"o":29.955,"t":"2026-10-22T17:15:00Z","v":3892,"vw":29.9125},{"c":29.875,"h":29.9,"l":29.8501,"n":228,"o":29.89,"t":"2026-10-22T17:20:00Z","v":11964,"vw":29.883482},{"c":29.82,"h":29.915,"l":29.82,"n":131,"o":29.875,"t":"2026-10-22T17:25:00Z","v":5115,"vw":29.885952},{"c":29.93,"h":29.93,"l":29.825,"n":114,"o":29.83,"t":"2026-10-22T17:30:00Z","v":3151,"vw":29.855588},{"c":29.875,"h":29.935,"l":29.865,"n":94,"o":29.93,"t":"2026-10-22T17:35:00Z","v":3137,"vw":29.894548},{"c":29.875,"h":29.875,"l":29.8716,"n":91,"o":29.875,"t":"2026-10-22T17:40:00Z","v":2389,"vw":29.874424},{"c":29.79,"h":29.875,"l":29.79,"n":131,"o":29.875,"t":"2026-10-22T17:45:00Z","v":4561,"vw":29.840994},{"c":29.73,"h":29.795,"l":29.725,"n":159,"o":29.795,"t":"2026-10-22T17:50:00Z","v":4676,"vw":29.759978},{"c":29.71,"h":29.73,"l":29.69,"n":145,"o":29.73,"t":"2026-10-22T17:55:00Z","v":5201,"vw":29.712016},{"c":29.62,"h":29.71,"l":29.545,"n":151,"o":29.71,"t":"2026-10-22T18:00:00Z","v":4881,"vw":29.63536},{"c":29.7,"h":29.715,"l":29.65,"n":139,"o":29.65,"t":"2026-10-22T18:05:00Z","v":4803,"vw":29.673272},{"c":29.66,"h":29.695,"l":29.6301,"n":108,"o":29.695,"t":"2026-10-22T18:10:00Z","v":3541,"vw":29.657896},{"c":29.615,"h":29.66,"l":29.605,"n":125,"o":29.66,"t":"2026-10-22T18:15:00Z","v":3991,"vw":29.625488},{"c":29.61,"h":29.62,"l":29.525,"n":176,"o":29.6,"t":"2026-10-22T18:20:00Z","v":6359,"vw":29.586238},{"c":29.6,"h":29.61,"l":29.58,"n":135,"o":29.59,"t":"2026-10-22T18:25:00Z","v":4449,"vw":29.591866},{"c":29.46,"h":29.59,"l":29.405,"n":270,"o":29.585,"t":"2026-10-22T18:30:00Z","v":35166,"vw":29.478273},{"c":29.395,"h":29.47,"l":29.395,"n":97,"o":29.46,"t":"2026-10-22T18:35:00Z","v":3685,"vw":29.427318},{"c":29.385,"h":29.405,"l":29.365,"n":152,"o":29.395,"t":"2026-10-22T18:40:00Z","v":6101,"vw":29.39122},{"c":29.48,"h":29.535,"l":29.39,"n":252,"o":29.39,"t":"2026-10-22T18:45:00Z","v":15936,"vw":29.420108},{"c":29.375,"h":29.49,"l":29.34,"n":194,"o":29.47,"t":"2026-10-22T18:50:00Z","v":16543,"vw":29.374996},{"c":29.49,"h":29.49,"l":29.34,"n":271,"o":29.375,"t":"2026-10-22T18:55:00Z","v":22598,"vw":29.408833},{"c":29.49,"h":29.515,"l":29.42,"n":207,"o":29.49,"t":"2026-10-22T19:00:00Z","v":9478,"vw":29.483946},{"c":29.59,"h":29.59,"l":29.49,"n":163,"o":29.49,"t":"2026-10-22T19:05:00Z","v":5528,"vw":29.519385},{"c":29.585,"h":29.615,"l":29.53,"n":162,"o":29.58,"t":"2026-10-22T19:10:00Z","v":6688,"vw":29.563322},{"c":29.635,"h":29.635,"l":29.6,"n":122,"o":29.6,"t":"2026-10-22T19:15:00Z","v":3560,"vw":29.628598},{"c":29.685,"h":29.685,"l":29.62,"n":265,"o":29.65,"t":"2026-10-22T19:20:00Z","v":11672,"vw":29.655965},{"c":29.59,"h":29.69,"l":29.545,"n":306,"o":29.68,"t":"2026-10-22T19:25:00Z","v":18684,"vw":29.591807},{"c":29.55,"h":29.59,"l":29.49,"n":319,"o":29.59,"t":"2026-10-22T19:30:00Z","v":15731,"vw":29.534938},{"c":29.525,"h":29.545,"l":29.46,"n":275,"o":29.545,"t":"2026-10-22T19:35:00Z","v":13437,"vw":29.495098},{"c":29.425,"h":29.525,"l":29.38,"n":355,"o":29.525,"t":"2026-10-22T19:40:00Z","v":16472,"vw":29.448582},{"c":29.45,"h":29.46,"l":29.36,"n":381,"o":29.425,"t":"2026-10-22T19:45:00Z","v":16740,"vw":29.412659},{"c":29.275,"h":29.43,"l":29.25,"n":779,"o":29.43,"t":"2026-10-22T19:50:00Z","v":39120,"vw":29.333145},{"c":29.2,"h":29.275,"l":29.14,"n":1869,"o":29.27,"t":"2026-10-22T19:55:00Z","v":107432,"vw":29.21057},{"c":29.18,"h":29.26,"l":29.17,"n":49,"o":29.18,"t":"2026-10-22T20:00:00Z","v":231337,"vw":29.180581}],"history":[{"c":37.36,"h":37.73,"l":37.09,"n":9118,"o":37.64,"t":"2024-10-21T04:00:00Z","v":625774,"vw":37.388218},{"c":37.7,"h":37.75,"l":37.0783,"n":10232,"o":37.33,"t":"2024-10-22T04:00:00Z","v":671159,"vw":37.520908},{"c":37.47,"h":37.74,"l":37,"n":13506,"o":37.73,"t":"2024-10-23T04:00:00Z","v":1016669,"vw":37.404562},{"c":37.02,"h":37.8,"l":36.67,"n":12094,"o":37.53,"t":"2024-10-24T04:00:00Z","v":734655,"vw":37.006077},{"c":37.34,"h":37.56,"l":37.2,"n":8423,"o":37.25,"t":"2024-10-25T04:00:00Z","v":350576,"vw":37.333683},{"c":38.18,"h":38.28,"l":37.39,"n":11787,"o":37.45,"t":"2024-10-28T04:00:00Z","v":629555,"vw":38.074317},{"c":38.31,"h":38.59,"l":37.805,"n":16741,"o":38.09,"t":"2024-10-29T04:00:00Z","v":1171870,"vw":38.284969},{"c":37.3,"h":39.07,"l":35.5,"n":19028,"o":36.34,"t":"2024-10-30T04:00:00Z","v":1619619,"vw":37.456358},{"c":36.89,"h":38,"l":36.455,"n":16667,"o":37.4,"t":"2024-10-31T04:00:00Z","v":1492072,"vw":36.947647},{"c":37.54,"h":37.71,"l":36.89,"n":11850,"o":36.89,"t":"2024-11-01T04:00:00Z","v":634081,"vw":37.491231},{"c":37.31,"h":37.715,"l":37.1,"n":12230,"o":37.34,"t":"2024-11-04T05:00:00Z","v":608672,"vw":37.405547},{"c":38.09,"h":38.13,"l":37.04,"n":10267,"o":37.18,"t":"2024-11-05T05:00:00Z","v":522805,"vw":37.95121},{"c":41.23,"h":41.41,"l":39.095,"n":16907,"o":39.62,"t":"2024-11-06T05:00:00Z","v":836094,"vw":40.916135},{"c":40.23,"h":41.44,"l":40.21,"n":13954,"o":41.33,"t":"2024-11-07T05:00:00Z","v":825406,"vw":40.561667},{"c":40.66,"h":40.93,"l":40.21,"n":14443,"o":40.24,"t":"2024-11-08T05:00:00Z","v":780751,"vw":40.646021},{"c":41.8,"h":42.48,"l":40.98,"n":15378,"o":41,"t":"2024-11-11T05:00:00Z","v":969845,"vw":41.793937},{"c":41.39,"h":41.94,"l":41.02,"n":19924,"o":41.5,"t":"2024-11-12T05:00:00Z","v":843788,"vw":41.400079},{"c":40.75,"h":41.68,"l":40.69,"n":12968,"o":41.54,"t":"2024-11-13T05:00:00Z","v":695744,"vw":40.930833},{"c":40.21,"h":40.8999,"l":39.99,"n":10531,"o":40.79,"t":"2024-11-14T05:00:00Z","v":567490,"vw":40.225523},{"c":39.62,"h":40.49,"l":39.4975,"n":8179,"o":40.49,"t":"2024-11-15T05:00:00Z","v":356812,"vw":39.762768},{"c":39.59,"h":40.21,"l":39.4501,"n":12275,"o":39.73,"t":"2024-11-18T05:00:00Z","v":598126,"vw":39.761898},{"c":39.24,"h":39.58,"l":39.08,"n":8015,"o":39.24,"t":"2024-11-19T05:00:00Z","v":345727,"vw":39.283112},{"c":38.97,"h":39.38,"l":38.56,"n":9620,"o":39.05,"t":"2024-11-20T05:00:00Z","v":331144,"vw":38.869397},{"c":39.3,"h":39.715,"l":38.99,"n":8181,"o":39.08,"t":"2024-11-21T05:00:00Z","v":382042,"vw":39.343425},{"c":39.93,"h":40,"l":39.45,"n":7539,"o":39.6,"t":"2024-11-22T05:00:00Z","v":308084,"vw":39.868608},{"c":40.25,"h":41.1725,"l":40.18,"n":16105,"o":40.5,"t":"2024-11-25T05:00:00Z","v":1158117,"vw":40.595234},{"c":40.85,"h":40.87,"l":39.68,"n":12001,"o":39.98,"t":"2024-11-26T05:00:00Z","v":666802,"vw":40.603224},{"c":40.46,"h":41.18,"l":40.32,"n":8212,"o":40.92,"t":"2024-11-27T05:00:00Z","v":581933,"vw":40.512283},{"c":40.88,"h":40.98,"l":40.405,"n":4612,"o":40.73,"t":"2024-11-29T05:00:00Z","v":234879,"vw":40.860621},{"c":40.94,"h":41.02,"l":40.175,"n":13176,"o":40.8,"t":"2024-12-02T05:00:00Z","v":766652,"vw":40.775874},{"c":40.14,"h":40.67,"l":40.05,"n":10156,"o":40.61,"t":"2024-12-03T05:00:00Z","v":576183,"vw":40.222895},{"c":39.83,"h":40.19,"l":39.25,"n":11937,"o":39.88,"t":"2024-12-04T05:00:00Z","v":672609,"vw":39.72701},{"c":39.42,"h":40.095,"l":39.355,"n":10543,"o":40,"t":"2024-12-05T05:00:00Z","v":741035,"vw":39.581354},{"c":39.37,"h":39.85,"l":38.97,"n":7059,"o":39.72,"t":"2024-12-06T05:00:00Z","v":370172,"vw":39.313899},{"c":39.34,"h":40,"l":39.09,"n":9252,"o":39.52,"t":"2024-12-09T05:00:00Z","v":484878,"vw":39.508008},{"c":39.62,"h":39.945,"l":38.98,"n":7964,"o":39.4,"t":"2024-12-10T05:00:00Z","v":285040,"vw":39.625087},{"c":40.12,"h":40.16,"l":39.54,"n":10295,"o":39.76,"t":"2024-12-11T05:00:00Z","v":550705,"vw":40.024767},{"c":39.64,"h":40.115,"l":39.47,"n":7623,"o":40.1,"t":"2024-12-12T05:00:00Z","v":563983,"vw":39.714854},{"c":38.83,"h":39.5,"l":38.68,"n":9684,"o":39.5,"t":"2024-12-13T05:00:00Z","v":547629,"vw":38.958642},{"c":38.56,"h":38.77,"l":38.25,"n":10605,"o":38.67,"t":"2024-12-16T05:00:00Z","v":599969,"vw":38.485279},{"c":38.25,"h":38.78,"l":38.2,"n":10495,"o":38.5,"t":"2024-12-17T05:00:00Z","v":616964,"vw":38.338473},{"c":36.93,"h":38.68,"l":36.845,"n":11421,"o":38.42,"t":"2024-12-18T05:00:00Z","v":696263,"vw":37.484048},{"c":36.37,"h":37.415,"l":36.28,"n":10914,"o":37.02,"t":"2024-12-19T05:00:00Z","v":713798,"vw":36.453545},{"c":35.8,"h":36.74,"l":35.75,"n":11210,"o":36.21,"t":"2024-12-20T05:00:00Z","v":1632843,"vw":35.95258},{"c":35.82,"h":36.01,"l":35.45,"n":9945,"o":35.87,"t":"2024-12-23T05:00:00Z","v":689310,"vw":35.745828},{"c":36.08,"h":36.22,"l":35.5,"n":3376,"o":35.5,"t":"2024-12-24T05:00:00Z","v":145094,"vw":35.987714},{"c":36.4,"h":36.54,"l":35.83,"n":7273,"o":35.92,"t":"2024-12-26T05:00:00Z","v":395005,"vw":36.350735},{"c":36.25,"h":36.73,"l":35.91,"n":7039,"o":36.1,"t":"2024-12-27T05:00:00Z","v":396330,"vw":36.199497},{"c":35.91,"h":36.075,"l":35.53,"n":7334,"o":36.05,"t":"2024-12-30T05:00:00Z","v":457824,"vw":35.905535},{"c":35.92,"h":36.365,"l":35.9,"n":6784,"o":36.15,"t":"2024-12-31T05:00:00Z","v":343720,"vw":35.990852},{"c":35.53,"h":36.21,"l":35.48,"n":8897,"o":36.07,"t":"2025-01-02T05:00:00Z","v":386276,"vw":35.645742},{"c":36.75,"h":36.83,"l":35.505,"n":13430,"o":36.09,"t":"2025-01-03T05:00:00Z","v":919528,"vw":36.418847},{"c":36.34,"h":37.12,"l":36.25,"n":8307,"o":36.75,"t":"2025-01-06T05:00:00Z","v":512451,"vw":36.53388},{"c":35.7,"h":36.53,"l":35.44,"n":10804,"o":36.16,"t":"2025-01-07T05:00:00Z","v":439598,"vw":35.740339},{"c":35.46,"h":35.64,"l":34.94,"n":9700,"o":35.25,"t":"2025-01-08T05:00:00Z","v":405381,"vw":35.403371},{"c":34.46,"h":34.98,"l":34.3,"n":9696,"o":34.66,"t":"2025-01-10T05:00:00Z","v":526362,"vw":34.502349},{"c":35.16,"h":35.33,"l":34.24,"n":10046,"o":34.34,"t":"2025-01-13T05:00:00Z","v":479530,"vw":34.991633},{"c":35.72,"h":35.81,"l":35.14,"n":12884,"o":35.36,"t":"2025-01-14T05:00:00Z","v":606117,"vw":35.561702},{"c":36.8,"h":37.24,"l":36.375,"n":14859,"o":36.57,"t":"2025-01-15T05:00:00Z","v":705384,"vw":36.780061},{"c":37.43,"h":37.51,"l":36.55,"n":12210,"o":36.65,"t":"2025-01-16T05:00:00Z","v":670975,"vw":37.24498},{"c":36.5,"h":37.24,"l":36.19,"n":18815,"o":36.53,"t":"2025-01-17T05:00:00Z","v":2462859,"vw":36.51714},{"c":37.16,"h":37.2137,"l":36.6,"n":14348,"o":36.68,"t":"2025-01-21T05:00:00Z","v":711334,"vw":37.047708},{"c":37.43,"h":37.71,"l":37.06,"n":12403,"o":37.06,"t":"2025-01-22T05:00:00Z","v":566461,"vw":37.447276},{"c":37.52,"h":38.6,"l":37.33,"n":12065,"o":37.81,"t":"2025-01-23T05:00:00Z","v":641794,"vw":37.652813},{"c":37.12,"h":37.355,"l":36.98,"n":9528,"o":37.18,"t":"2025-01-24T05:00:00Z","v":380920,"vw":37.111586},{"c":38.23,"h":38.44,"l":37.06,"n":10561,"o":37.06,"t":"2025-01-27T05:00:00Z","v":489291,"vw":38.130284},{"c":37.22,"h":38.3,"l":37.118,"n":13472,"o":38.04,"t":"2025-01-28T05:00:00Z","v":552157,"vw":37.335168},{"c":36.85,"h":37.63,"l":36.58,"n":13205,"o":37.19,"t":"2025-01-29T05:00:00Z","v":961455,"vw":36.926027},{"c":36.73,"h":37.02,"l":36.29,"n":10938,"o":36.77,"t":"2025-01-30T05:00:00Z","v":599932,"vw":36.728363},{"c":36.1,"h":37.0141,"l":35.8701,"n":12806,"o":36.83,"t":"2025-01-31T05:00:00Z","v":695598,"vw":36.186438},{"c":34.98,"h":36.07,"l":34.95,"n":16272,"o":35.1,"t":"2025-02-03T05:00:00Z","v":913316,"vw":35.191641},{"c":34.87,"h":35.32,"l":34.71,"n":15922,"o":35,"t":"2025-02-04T05:00:00Z","v":920435,"vw":34.943986},{"c":34.84,"h":35.268,"l":34.67,"n":14769,"o":35.1,"t":"2025-02-05T05:00:00Z","v":717829,"vw":34.901883},{"c":34.65,"h":35.61,"l":34.45,"n":16599,"o":35.17,"t":"2025-02-06T05:00:00Z","v":936056,"vw":34.796436},{"c":34.44,"h":35.8,"l":33.66,"n":22235,"o":35.25,"t":"2025-02-07T05:00:00Z","v":1270615,"vw":34.29912},{"c":34.54,"h":35.68,"l":34.26,"n":18036,"o":34.67,"t":"2025-02-10T05:00:00Z","v":1124929,"vw":34.846117},{"c":35.35,"h":35.37,"l":34.29,"n":15739,"o":34.38,"t":"2025-02-11T05:00:00Z","v":962733,"vw":35.025963},{"c":34.51,"h":35.2,"l":34.34,"n":12674,"o":34.68,"t":"2025-02-12T05:00:00Z","v":613899,"vw":34.587079},{"c":34.41,"h":34.85,"l":34.245,"n":11917,"o":34.6,"t":"2025-02-13T05:00:00Z","v":407421,"vw":34.429608},{"c":34.81,"h":34.85,"l":34.53,"n":9398,"o":34.55,"t":"2025-02-14T05:00:00Z","v":540262,"vw":34.708755},{"c":35.05,"h":35.375,"l":34.73,"n":8658,"o":34.94,"t":"2025-02-18T05:00:00Z","v":418106,"vw":35.033435},{"c":34.16,"h":35.05,"l":34.1314,"n":7602,"o":34.74,"t":"2025-02-19T05:00:00Z","v":491134,"vw":34.318572},{"c":34.07,"h":34.165,"l":33.66,"n":7971,"o":34.02,"t":"2025-02-20T05:00:00Z","v":380097,"vw":33.980449},{"c":33.7,"h":34.31,"l":32.39,"n":15345,"o":34.31,"t":"2025-02-21T05:00:00Z","v":918317,"vw":33.471672},{"c":32.85,"h":33.9,"l":32.81,"n":15903,"o":33.8,"t":"2025-02-24T05:00:00Z","v":787410,"vw":33.09661},{"c":32.75,"h":33.32,"l":32.65,"n":13731,"o":32.98,"t":"2025-02-25T05:00:00Z","v":549868,"vw":32.862907},{"c":32.48,"h":32.925,"l":32.31,"n":11602,"o":32.58,"t":"2025-02-26T05:00:00Z","v":744178,"vw":32.508451},{"c":32.12,"h":32.61,"l":32.061,"n":9798,"o":32.39,"t":"2025-02-27T05:00:00Z","v":371924,"vw":32.25009},{"c":32.56,"h":32.64,"l":32.05,"n":12284,"o":32.2,"t":"2025-02-28T05:00:00Z","v":757639,"vw":32.467285},{"c":31.97,"h":32.99,"l":31.8749,"n":12701,"o":32.58,"t":"2025-03-03T05:00:00Z","v":651301,"vw":32.201581},{"c":31.13,"h":32.19,"l":30.9,"n":19774,"o":31.8,"t":"2025-03-04T05:00:00Z","v":1191138,"vw":31.257394},{"c":31.55,"h":31.765,"l":31.04,"n":13385,"o":31.31,"t":"2025-03-05T05:00:00Z","v":959859,"vw":31.440947},{"c":32.28,"h":32.28,"l":31.29,"n":13196,"o":31.4,"t":"2025-03-06T05:00:00Z","v":929674,"vw":31.989202},{"c":32.2,"h":32.525,"l":31.68,"n":20776,"o":32.07,"t":"2025-03-07T05:00:00Z","v":1377271,"vw":32.251055},{"c":32.14,"h":32.895,"l":32.06,"n":18747,"o":32.15,"t":"2025-03-10T04:00:00Z","v":1165953,"vw":32.206502},{"c":30.52,"h":32,"l":30.48,"n":18565,"o":31.95,"t":"2025-03-11T04:00:00Z","v":959335,"vw":30.942375},{"c":29.85,"h":30.54,"l":29.62,"n":18274,"o":30.4,"t":"2025-03-12T04:00:00Z","v":1142055,"vw":29.845034},{"c":29.46,"h":30.2,"l":29.26,"n":14093,"o":29.9,"t":"2025-03-13T04:00:00Z","v":746305,"vw":29.48313},{"c":29.91,"h":29.99,"l":29.34,"n":15216,"o":29.63,"t":"2025-03-14T04:00:00Z","v":958968,"vw":29.806879},{"c":30.22,"h":30.33,"l":29.61,"n":13539,"o":29.82,"t":"2025-03-17T04:00:00Z","v":725884,"vw":30.168979},{"c":30.24,"h":30.3,"l":29.88,"n":11982,"o":30.22,"t":"2025-03-18T04:00:00Z","v":772609,"vw":30.144365},{"c":29.34,"h":30.34,"l":29.17,"n":16275,"o":30.26,"t":"2025-03-19T04:00:00Z","v":974669,"vw":29.4024},{"c":29.25,"h":29.66,"l":29.02,"n":15165,"o":29.06,"t":"2025-03-20T04:00:00Z","v":724643,"vw":29.351782},{"c":29.57,"h":29.59,"l":28.77,"n":13176,"o":28.96,"t":"2025-03-21T04:00:00Z","v":1318218,"vw":29.443485},{"c":30.13,"h":30.2,"l":29.7,"n":13934,"o":29.9,"t":"2025-03-24T04:00:00Z","v":708436,"vw":30.005443},{"c":29.97,"h":30.345,"l":29.75,"n":13221,"o":30.09,"t":"2025-03-25T04:00:00Z","v":826535,"vw":29.992265},{"c":29.93,"h":30.16,"l":29.685,"n":11273,"o":29.8,"t":"2025-03-26T04:00:00Z","v":535591,"vw":29.89725},{"c":29.8,"h":30.03,"l":29.54,"n":11185,"o":29.78,"t":"2025-03-27T04:00:00Z","v":653860,"vw":29.822501},{"c":29.33,"h":30.025,"l":29.2,"n":11904,"o":29.81,"t":"2025-03-28T04:00:00Z","v":527598,"vw":29.359458},{"c":29.3,"h":29.515,"l":28.81,"n":12413,"o":28.94,"t":"2025-03-31T04:00:00Z","v":646938,"vw":29.294906},{"c":29.34,"h":29.4711,"l":28.62,"n":13354,"o":29.08,"t":"2025-04-01T04:00:00Z","v":740864,"vw":29.303695},{"c":30.08,"h":30.12,"l":28.99,"n":16059,"o":28.99,"t":"2025-04-02T04:00:00Z","v":925836,"vw":29.866468},{"c":27.34,"h":29.02,"l":27.08,"n":17849,"o":28.79,"t":"2025-04-03T04:00:00Z","v":1106847,"vw":27.589835},{"c":27.9,"h":28.025,"l":26.545,"n":27698,"o":26.8,"t":"2025-04-04T04:00:00Z","v":1755896,"vw":27.612971},{"c":27.28,"h":28.58,"l":26.5,"n":26240,"o":27.61,"t":"2025-04-07T04:00:00Z","v":1712307,"vw":27.280286},{"c":27.15,"h":28.67,"l":26.64,"n":21023,"o":28.16,"t":"2025-04-08T04:00:00Z","v":1164221,"vw":27.521322},{"c":28.79,"h":29.23,"l":26.63,"n":23073,"o":26.88,"t":"2025-04-09T04:00:00Z","v":1699975,"vw":28.318869},{"c":28.52,"h":28.65,"l":27.72,"n":22030,"o":28.5,"t":"2025-04-10T04:00:00Z","v":1184260,"vw":28.316972},{"c":28.48,"h":28.95,"l":27.25,"n":14121,"o":28.42,"t":"2025-04-11T04:00:00Z","v":843769,"vw":28.274163},{"c":28.6,"h":29.07,"l":27.955,"n":14231,"o":28.63,"t":"2025-04-14T04:00:00Z","v":819689,"vw":28.462835},{"c":27.82,"h":28.67,"l":27.72,"n":11729,"o":28.53,"t":"2025-04-15T04:00:00Z","v":587010,"vw":27.945535},{"c":27.36,"h":28.065,"l":27.13,"n":17878,"o":27.82,"t":"2025-04-16T04:00:00Z","v":1017561,"vw":27.438947},{"c":28.3,"h":28.51,"l":27.36,"n":13471,"o":27.36,"t":"2025-04-17T04:00:00Z","v":1184849,"vw":28.203424},{"c":28.1,"h":28.5,"l":27.39,"n":16513,"o":28.04,"t":"2025-04-21T04:00:00Z","v":1045899,"vw":27.971433},{"c":28.5,"h":28.6093,"l":27.88,"n":12687,"o":28.26,"t":"2025-04-22T04:00:00Z","v":692912,"vw":28.388348},{"c":28.26,"h":29.67,"l":28.14,"n":15263,"o":29.2,"t":"2025-04-23T04:00:00Z","v":807530,"vw":28.530335},{"c":28.84,"h":28.93,"l":28.03,"n":12279,"o":28.25,"t":"2025-04-24T04:00:00Z","v":575451,"vw":28.732162},{"c":27.55,"h":28.32,"l":27.48,"n":13170,"o":28.26,"t":"2025-04-25T04:00:00Z","v":631354,"vw":27.647797},{"c":28.04,"h":28.15,"l":27.5,"n":20140,"o":27.69,"t":"2025-04-28T04:00:00Z","v":1073519,"vw":27.902994},{"c":27.66,"h":28.255,"l":27.4,"n":22555,"o":28.05,"t":"2025-04-29T04:00:00Z","v":1421189,"vw":27.773171},{"c":24.66,"h":25.15,"l":23.02,"n":45781,"o":24.63,"t":"2025-04-30T04:00:00Z","v":3528670,"vw":24.071101},{"c":24.9,"h":25.13,"l":24.4175,"n":30134,"o":24.52,"t":"2025-05-01T04:00:00Z","v":2027778,"vw":24.861678},{"c":26.06,"h":26.38,"l":25.01,"n":24089,"o":25.05,"t":"2025-05-02T04:00:00Z","v":1722799,"vw":25.949771},{"c":25.69,"h":26.27,"l":25.32,"n":19257,"o":25.75,"t":"2025-05-05T04:00:00Z","v":1076307,"vw":25.891908},{"c":25.17,"h":25.55,"l":25.01,"n":18704,"o":25.35,"t":"2025-05-06T04:00:00Z","v":1097390,"vw":25.242916},{"c":25.34,"h":25.75,"l":25.15,"n":19187,"o":25.22,"t":"2025-05-07T04:00:00Z","v":1183441,"vw":25.413127},{"c":26.41,"h":26.495,"l":25.36,"n":16243,"o":25.57,"t":"2025-05-08T04:00:00Z","v":945536,"vw":26.229509},{"c":26.22,"h":26.58,"l":26.09,"n":15165,"o":26.44,"t":"2025-05-09T04:00:00Z","v":793901,"vw":26.27062},{"c":28.18,"h":28.64,"l":27.32,"n":23253,"o":27.76,"t":"2025-05-12T04:00:00Z","v":1346215,"vw":28.222523},{"c":28.04,"h":28.33,"l":27.75,"n":21648,"o":28.33,"t":"2025-05-13T04:00:00Z","v":1305108,"vw":28.057105},{"c":28.13,"h":28.18,"l":27.23,"n":14060,"o":27.89,"t":"2025-05-14T04:00:00Z","v":822753,"vw":27.981108},{"c":28.01,"h":28.22,"l":27.51,"n":12845,"o":28.06,"t":"2025-05-15T04:00:00Z","v":806664,"vw":27.913671},{"c":27.85,"h":28.15,"l":27.78,"n":16688,"o":28,"t":"2025-05-16T04:00:00Z","v":978833,"vw":27.884056},{"c":27.55,"h":27.71,"l":27.3,"n":10261,"o":27.58,"t":"2025-05-19T04:00:00Z","v":596322,"vw":27.508973},{"c":27.17,"h":27.62,"l":27.12,"n":11575,"o":27.46,"t":"2025-05-20T04:00:00Z","v":994528,"vw":27.341797},{"c":26.23,"h":26.92,"l":26.16,"n":14910,"o":26.87,"t":"2025-05-21T04:00:00Z","v":944285,"vw":26.431291},{"c":26.16,"h":26.31,"l":26.01,"n":12807,"o":26.31,"t":"2025-05-22T04:00:00Z","v":675581,"vw":26.170188},{"c":25.76,"h":26.04,"l":25.57,"n":13324,"o":25.63,"t":"2025-05-23T04:00:00Z","v":696856,"vw":25.836301},{"c":26.36,"h":26.47,"l":25.88,"n":11791,"o":26.19,"t":"2025-05-27T04:00:00Z","v":611421,"vw":26.33774},{"c":26.15,"h":26.6825,"l":26.13,"n":12018,"o":26.4,"t":"2025-05-28T04:00:00Z","v":707938,"vw":26.309468},{"c":26.25,"h":26.27,"l":25.86,"n":14869,"o":26.17,"t":"2025-05-29T04:00:00Z","v":932728,"vw":26.184541},{"c":25.95,"h":26.39,"l":25.9,"n":17927,"o":26.22,"t":"2025-05-30T04:00:00Z","v":1298624,"vw":26.022677},{"c":25.97,"h":27.09,"l":25.74,"n":17970,"o":27.09,"t":"2025-06-02T04:00:00Z","v":1161909,"vw":26.022394},{"c":26.83,"h":27.07,"l":25.805,"n":14369,"o":25.95,"t":"2025-06-03T04:00:00Z","v":847735,"vw":26.758649},{"c":27.03,"h":27.12,"l":26.575,"n":15867,"o":26.95,"t":"2025-06-04T04:00:00Z","v":836896,"vw":26.967046},{"c":26.99,"h":27.06,"l":26.73,"n":17274,"o":26.97,"t":"2025-06-05T04:00:00Z","v":1246271,"vw":26.934007},{"c":26.85,"h":27.61,"l":26.58,"n":12452,"o":27.44,"t":"2025-06-06T04:00:00Z","v":732179,"vw":26.85448},{"c":27.35,"h":27.8,"l":26.93,"n":12469,"o":27.06,"t":"2025-06-09T04:00:00Z","v":653010,"vw":27.409259},{"c":28.16,"h":28.3,"l":27.295,"n":14966,"o":27.5,"t":"2025-06-10T04:00:00Z","v":836926,"vw":28.074535},{"c":27.46,"h":28.42,"l":27.245,"n":19752,"o":28.34,"t":"2025-06-11T04:00:00Z","v":1069757,"vw":27.604226},{"c":27.79,"h":27.83,"l":26.8483,"n":12426,"o":27.33,"t":"2025-06-12T04:00:00Z","v":740850,"vw":27.590831},{"c":27.6,"h":27.92,"l":27.09,"n":16029,"o":27.52,"t":"2025-06-13T04:00:00Z","v":1218971,"vw":27.699718},{"c":28.32,"h":28.52,"l":27.395,"n":14548,"o":27.78,"t":"2025-06-16T04:00:00Z","v":862199,"vw":28.23908},{"c":27.74,"h":28.39,"l":27.55,"n":11985,"o":28.12,"t":"2025-06-17T04:00:00Z","v":754959,"vw":27.887659},{"c":27.98,"h":28.285,"l":27.72,"n":13714,"o":27.8,"t":"2025-06-18T04:00:00Z","v":862264,"vw":28.006302},{"c":27.25,"h":28.46,"l":27.19,"n":15530,"o":28.18,"t":"2025-06-20T04:00:00Z","v":1263438,"vw":27.535174},{"c":27.64,"h":27.77,"l":27,"n":11014,"o":27.23,"t":"2025-06-23T04:00:00Z","v":638697,"vw":27.538337},{"c":27.55,"h":27.87,"l":26.6701,"n":13476,"o":27.78,"t":"2025-06-24T04:00:00Z","v":893914,"vw":27.559119},{"c":27.12,"h":27.485,"l":27.02,"n":14521,"o":27.48,"t":"2025-06-25T04:00:00Z","v":1049500,"vw":27.163295},{"c":27.42,"h":27.45,"l":27.04,"n":13475,"o":27.12,"t":"2025-06-26T04:00:00Z","v":684814,"vw":27.338806},{"c":27.6,"h":27.86,"l":27.33,"n":14992,"o":27.55,"t":"2025-06-27T04:00:00Z","v":1232068,"vw":27.629592},{"c":27.36,"h":27.7,"l":27.055,"n":15129,"o":27.6,"t":"2025-06-30T04:00:00Z","v":852259,"vw":27.357074},{"c":28.51,"h":29.24,"l":26.92,"n":18117,"o":27.02,"t":"2025-07-01T04:00:00Z","v":1186129,"vw":28.475378},{"c":29.25,"h":29.315,"l":28.37,"n":13567,"o":28.65,"t":"2025-07-02T04:00:00Z","v":751492,"vw":29.129007},{"c":29.07,"h":29.67,"l":28.8,"n":8665,"o":29.44,"t":"2025-07-03T04:00:00Z","v":439505,"vw":29.10478},{"c":28.3,"h":29.175,"l":28.24,"n":15596,"o":28.6,"t":"2025-07-07T04:00:00Z","v":871349,"vw":28.465926},{"c":28.82,"h":28.97,"l":28.2175,"n":17990,"o":28.34,"t":"2025-07-08T04:00:00Z","v":956766,"vw":28.732159},{"c":29.25,"h":29.31,"l":28.625,"n":12716,"o":28.89,"t":"2025-07-09T04:00:00Z","v":953503,"vw":29.121078},{"c":29.98,"h":30.5,"l":29.145,"n":15174,"o":29.19,"t":"2025-07-10T04:00:00Z","v":839687,"vw":30.090351},{"c":29.37,"h":29.7,"l":29.05,"n":10676,"o":29.68,"t":"2025-07-11T04:00:00Z","v":566967,"vw":29.364024},{"c":28.72,"h":29.25,"l":28.6,"n":12094,"o":29.19,"t":"2025-07-14T04:00:00Z","v":606150,"vw":28.791117},{"c":27.9,"h":28.935,"l":27.88,"n":13285,"o":28.75,"t":"2025-07-15T04:00:00Z","v":589868,"vw":28.154702},{"c":28.02,"h":28.47,"l":27.69,"n":13735,"o":28.13,"t":"2025-07-16T04:00:00Z","v":661241,"vw":27.990225},{"c":28.23,"h":28.52,"l":27.84,"n":13857,"o":28.09,"t":"2025-07-17T04:00:00Z","v":699196,"vw":28.299462},{"c":27.73,"h":28.8,"l":27.52,"n":14242,"o":28.66,"t":"2025-07-18T04:00:00Z","v":1034614,"vw":27.749452},{"c":27.83,"h":28.26,"l":27.81,"n":14856,"o":27.92,"t":"2025-07-21T04:00:00Z","v":621900,"vw":27.975026},{"c":28.44,"h":28.7,"l":27.91,"n":15360,"o":27.99,"t":"2025-07-22T04:00:00Z","v":791436,"vw":28.444075},{"c":28.63,"h":28.95,"l":28.475,"n":18125,"o":28.7,"t":"2025-07-23T04:00:00Z","v":949871,"vw":28.671871},{"c":28.9,"h":28.92,"l":28.44,"n":21414,"o":28.63,"t":"2025-07-24T04:00:00Z","v":913412,"vw":28.770329},{"c":29.33,"h":29.51,"l":28.7,"n":15271,"o":29.44,"t":"2025-07-25T04:00:00Z","v":910144,"vw":29.196126},{"c":28.61,"h":29.23,"l":28.57,"n":16823,"o":29.23,"t":"2025-07-28T04:00:00Z","v":897946,"vw":28.754628},{"c":27.81,"h":28.5,"l":27.415,"n":29434,"o":28.5,"t":"2025-07-29T04:00:00Z","v":1725683,"vw":27.741019},{"c":27.6,"h":29.93,"l":27.265,"n":32139,"o":29.93,"t":"2025-07-30T04:00:00Z","v":2349711,"vw":27.873492},{"c":27.72,"h":27.8,"l":26.975,"n":26496,"o":27.27,"t":"2025-07-31T04:00:00Z","v":1285882,"vw":27.59244},{"c":26.85,"h":27.75,"l":26.73,"n":24291,"o":27.49,"t":"2025-08-01T04:00:00Z","v":1331066,"vw":26.94804},{"c":27.03,"h":27.28,"l":26.74,"n":18194,"o":26.83,"t":"2025-08-04T04:00:00Z","v":821114,"vw":27.043582},{"c":27.59,"h":27.6,"l":26.81,"n":12747,"o":27.02,"t":"2025-08-05T04:00:00Z","v":847302,"vw":27.483139},{"c":27.6,"h":27.75,"l":27.441,"n":13317,"o":27.62,"t":"2025-08-06T04:00:00Z","v":647710,"vw":27.611133},{"c":26.69,"h":27.81,"l":26.64,"n":12402,"o":27.81,"t":"2025-08-07T04:00:00Z","v":814134,"vw":26.86699},{"c":26.6,"h":26.8,"l":26.46,"n":12856,"o":26.71,"t":"2025-08-08T04:00:00Z","v":792955,"vw":26.633035},{"c":26.03,"h":26.635,"l":25.83,"n":13568,"o":26.52,"t":"2025-08-11T04:00:00Z","v":860918,"vw":26.066202},{"c":27.54,"h":27.65,"l":26.575,"n":17785,"o":26.61,"t":"2025-08-12T04:00:00Z","v":1238061,"vw":27.43412},{"c":28.67,"h":28.7,"l":27.26,"n":15311,"o":27.54,"t":"2025-08-13T04:00:00Z","v":960521,"vw":28.354265},{"c":28.31,"h":28.43,"l":27.845,"n":14283,"o":28.28,"t":"2025-08-14T04:00:00Z","v":930373,"vw":28.253189},{"c":28.01,"h":28.67,"l":27.86,"n":12042,"o":28.46,"t":"2025-08-15T04:00:00Z","v":917858,"vw":28.035704},{"c":27.88,"h":28.31,"l":27.8,"n":11294,"o":28.11,"t":"2025-08-18T04:00:00Z","v":677193,"vw":27.996994},{"c":28.74,"h":29.38,"l":28.1,"n":13365,"o":28.1,"t":"2025-08-19T04:00:00Z","v":899992,"vw":28.761225},{"c":27.66,"h":28.835,"l":27.66,"n":12081,"o":28.61,"t":"2025-08-20T04:00:00Z","v":700753,"vw":27.951087},{"c":28.11,"h":28.15,"l":27.32,"n":10698,"o":27.55,"t":"2025-08-21T04:00:00Z","v":553996,"vw":27.945962},{"c":29.55,"h":30.19,"l":28.34,"n":17428,"o":28.34,"t":"2025-08-22T04:00:00Z","v":900735,"vw":29.638669},{"c":28.95,"h":29.53,"l":28.84,"n":11240,"o":29.37,"t":"2025-08-25T04:00:00Z","v":590709,"vw":29.021092},{"c":28.99,"h":29.18,"l":28.695,"n":11444,"o":28.83,"t":"2025-08-26T04:00:00Z","v":761902,"vw":28.986728},{"c":28.83,"h":29.31,"l":28.62,"n":10359,"o":28.81,"t":"2025-08-27T04:00:00Z","v":461714,"vw":28.834614},{"c":28.73,"h":28.83,"l":28.23,"n":12829,"o":28.83,"t":"2025-08-28T04:00:00Z","v":565657,"vw":28.571334},{"c":28.85,"h":29.135,"l":28.7,"n":9747,"o":28.83,"t":"2025-08-29T04:00:00Z","v":561141,"vw":28.872698},{"c":28.51,"h":28.715,"l":28.285,"n":10033,"o":28.55,"t":"2025-09-02T04:00:00Z","v":433024,"vw":28.48585},{"c":28.47,"h":28.75,"l":28.13,"n":8166,"o":28.34,"t":"2025-09-03T04:00:00Z","v":367606,"vw":28.415786},{"c":28.82,"h":28.86,"l":27.985,"n":9103,"o":28.47,"t":"2025-09-04T04:00:00Z","v":459005,"vw":28.577174},{"c":28.61,"h":29.715,"l":28.42,"n":11309,"o":28.82,"t":"2025-09-05T04:00:00Z","v":566500,"vw":28.743387},{"c":28.61,"h":28.68,"l":27.93,"n":12366,"o":28.68,"t":"2025-09-08T04:00:00Z","v":570219,"vw":28.480364},{"c":28.37,"h":28.9271,"l":28.285,"n":13296,"o":28.64,"t":"2025-09-09T04:00:00Z","v":613788,"vw":28.436143},{"c":27.71,"h":28.13,"l":27.27,"n":16377,"o":27.96,"t":"2025-09-10T04:00:00Z","v":898427,"vw":27.687631},{"c":28.69,"h":28.78,"l":27.595,"n":15715,"o":27.65,"t":"2025-09-11T04:00:00Z","v":620907,"vw":28.468482},{"c":28.01,"h":28.6,"l":27.92,"n":12274,"o":28.52,"t":"2025-09-12T04:00:00Z","v":557715,"vw":28.057652},{"c":28.32,"h":28.45,"l":27.9707,"n":12018,"o":28.1,"t":"2025-09-15T04:00:00Z","v":589776,"vw":28.303338},{"c":28.55,"h":28.72,"l":28.18,"n":11949,"o":28.44,"t":"2025-09-16T04:00:00Z","v":551227,"vw":28.472922},{"c":27.63,"h":29.02,"l":27.55,"n":14790,"o":28.53,"t":"2025-09-17T04:00:00Z","v":646602,"vw":27.964036},{"c":27.52,"h":28.2,"l":27.4,"n":11849,"o":27.81,"t":"2025-09-18T04:00:00Z","v":733763,"vw":27.590531},{"c":27.01,"h":27.55,"l":26.94,"n":10178,"o":27.52,"t":"2025-09-19T04:00:00Z","v":1844127,"vw":27.070117},{"c":26.68,"h":27.16,"l":26.5576,"n":11995,"o":26.96,"t":"2025-09-22T04:00:00Z","v":785160,"vw":26.711048},{"c":26.67,"h":27.152,"l":26.41,"n":11533,"o":26.85,"t":"2025-09-23T04:00:00Z","v":804696,"vw":26.667227},{"c":26.45,"h":26.675,"l":25.98,"n":12198,"o":26.46,"t":"2025-09-24T04:00:00Z","v":699897,"vw":26.346578},{"c":26.25,"h":26.495,"l":25.98,"n":10993,"o":26.33,"t":"2025-09-25T04:00:00Z","v":618122,"vw":26.239521},{"c":26.26,"h":26.65,"l":26.11,"n":12255,"o":26.25,"t":"2025-09-26T04:00:00Z","v":731178,"vw":26.353665},{"c":26.24,"h":26.49,"l":25.75,"n":15133,"o":26.4,"t":"2025-09-29T04:00:00Z","v":777326,"vw":26.152141},{"c":26.32,"h":26.46,"l":25.965,"n":15277,"o":26.08,"t":"2025-09-30T04:00:00Z","v":883353,"vw":26.243595},{"c":25.975,"h":26.2475,"l":25.71,"n":12584,"o":25.99,"t":"2025-10-01T04:00:00Z","v":594087,"vw":25.95579},{"c":26.49,"h":26.555,"l":25.95,"n":14746,"o":26.14,"t":"2025-10-02T04:00:00Z","v":865636,"vw":26.392665},{"c":27.45,"h":28.09,"l":26.46,"n":24467,"o":26.46,"t":"2025-10-03T04:00:00Z","v":2309792,"vw":27.621342},{"c":28.51,"h":28.64,"l":27.11,"n":19760,"o":27.16,"t":"2025-10-06T04:00:00Z","v":1056308,"vw":28.271445},{"c":27.76,"h":28.46,"l":27.42,"n":14167,"o":28.14,"t":"2025-10-07T04:00:00Z","v":757122,"vw":27.71006},{"c":29,"h":29.18,"l":26.59,"n":30488,"o":26.6,"t":"2025-10-08T04:00:00Z","v":2016613,"vw":28.785781},{"c":28.25,"h":29.21,"l":28.21,"n":23256,"o":29.05,"t":"2025-10-09T04:00:00Z","v":1654596,"vw":28.497008},{"c":26.53,"h":28.34,"l":26.47,"n":16766,"o":28.01,"t":"2025-10-10T04:00:00Z","v":911355,"vw":26.990443},{"c":26.41,"h":26.99,"l":25.93,"n":23041,"o":26.7,"t":"2025-10-13T04:00:00Z","v":1435444,"vw":26.342067},{"c":26.54,"h":26.7908,"l":25.99,"n":17839,"o":26.04,"t":"2025-10-14T04:00:00Z","v":1161256,"vw":26.502592},{"c":26.28,"h":26.67,"l":25.88,"n":18045,"o":25.93,"t":"2025-10-15T04:00:00Z","v":1434909,"vw":26.327985},{"c":27.81,"h":27.94,"l":27.1,"n":23182,"o":27.4,"t":"2025-10-16T04:00:00Z","v":1811798,"vw":27.618011},{"c":27.84,"h":27.97,"l":27.17,"n":22975,"o":27.85,"t":"2025-10-17T04:00:00Z","v":3504530,"vw":27.727883},{"c":28.25,"h":28.47,"l":27.85,"n":20814,"o":27.93,"t":"2025-10-20T04:00:00Z","v":1675549,"vw":28.258187},{"c":28.83,"h":29.18,"l":28.01,"n":22788,"o":28.2,"t":"2025-10-21T04:00:00Z","v":1725712,"vw":28.931957},{"c":28.35,"h":28.95,"l":28.305,"n":19228,"o":28.69,"t":"2025-10-22T04:00:00Z","v":1429198,"vw":28.553881},{"c":27.36,"h":28.14,"l":26.94,"n":18173,"o":28.14,"t":"2025-10-23T04:00:00Z","v":1255456,"vw":27.332366},{"c":27.68,"h":27.705,"l":27.135,"n":15129,"o":27.44,"t":"2025-10-24T04:00:00Z","v":881090,"vw":27.53938},{"c":27.47,"h":27.92,"l":27.345,"n":14839,"o":27.65,"t":"2025-10-27T04:00:00Z","v":719590,"vw":27.547756},{"c":27.25,"h":27.74,"l":27.11,"n":18144,"o":27.74,"t":"2025-10-28T04:00:00Z","v":1018509,"vw":27.394136},{"c":26.89,"h":27.5,"l":26.55,"n":25097,"o":27.21,"t":"2025-10-29T04:00:00Z","v":3467903,"vw":26.958812},{"c":25.39,"h":26.98,"l":25.2,"n":43647,"o":26.98,"t":"2025-10-30T04:00:00Z","v":3367937,"vw":25.825414},{"c":26.2,"h":26.305,"l":23.5,"n":32515,"o":23.85,"t":"2025-10-31T04:00:00Z","v":2477918,"vw":25.837687},{"c":25.69,"h":26.17,"l":25.1801,"n":21036,"o":25.95,"t":"2025-11-03T05:00:00Z","v":1531361,"vw":25.662215},{"c":26.29,"h":26.3,"l":25.525,"n":15940,"o":25.67,"t":"2025-11-04T05:00:00Z","v":1028671,"vw":26.165013},{"c":26.64,"h":26.81,"l":25.95,"n":19099,"o":26.39,"t":"2025-11-05T05:00:00Z","v":1211875,"vw":26.573482},{"c":25.59,"h":26.515,"l":25.56,"n":12588,"o":26.46,"t":"2025-11-06T05:00:00Z","v":772888,"vw":25.760282},{"c":26.2,"h":26.26,"l":25.4,"n":16041,"o":25.45,"t":"2025-11-07T05:00:00Z","v":993549,"vw":26.036066},{"c":25.35,"h":26.25,"l":25.23,"n":16955,"o":26.25,"t":"2025-11-10T05:00:00Z","v":1119779,"vw":25.406702},{"c":24.82,"h":25.49,"l":24.26,"n":16004,"o":25.49,"t":"2025-11-11T05:00:00Z","v":964280,"vw":24.783638},{"c":25.15,"h":25.395,"l":24.785,"n":15595,"o":24.85,"t":"2025-11-12T05:00:00Z","v":1271916,"vw":25.12231},{"c":24.64,"h":25.44,"l":24.51,"n":11840,"o":25,"t":"2025-11-13T05:00:00Z","v":695533,"vw":24.823549},{"c":24.35,"h":24.8,"l":24.05,"n":10224,"o":24.6,"t":"2025-11-14T05:00:00Z","v":617449,"vw":24.298448},{"c":23.67,"h":24.405,"l":23.64,"n":12048,"o":24.34,"t":"2025-11-17T05:00:00Z","v":639021,"vw":23.815481},{"c":23.76,"h":24.035,"l":23.31,"n":13397,"o":23.61,"t":"2025-11-18T05:00:00Z","v":675852,"vw":23.756038},{"c":23.27,"h":23.8595,"l":23.135,"n":9163,"o":23.85,"t":"2025-11-19T05:00:00Z","v":541431,"vw":23.353693},{"c":23.15,"h":23.835,"l":23.13,"n":14785,"o":23.3,"t":"2025-11-20T05:00:00Z","v":1076407,"vw":23.290587},{"c":24.51,"h":24.695,"l":23.06,"n":17269,"o":23.19,"t":"2025-11-21T05:00:00Z","v":1181970,"vw":24.35326},{"c":24.52,"h":24.9,"l":24.2,"n":11362,"o":24.9,"t":"2025-11-24T05:00:00Z","v":939906,"vw":24.477098},{"c":25.2,"h":25.54,"l":24.54,"n":12683,"o":24.74,"t":"2025-11-25T05:00:00Z","v":640816,"vw":25.235161},{"c":25.54,"h":25.75,"l":24.98,"n":11188,"o":24.98,"t":"2025-11-26T05:00:00Z","v":845679,"vw":25.546231},{"c":25.56,"h":25.63,"l":25.26,"n":7611,"o":25.53,"t":"2025-11-28T05:00:00Z","v":384378,"vw":25.512406},{"c":25.81,"h":26.23,"l":25.23,"n":11609,"o":25.23,"t":"2025-12-01T05:00:00Z","v":805920,"vw":25.893002},{"c":27.18,"h":27.385,"l":25.56,"n":19765,"o":26.06,"t":"2025-12-02T05:00:00Z","v":1583083,"vw":26.995204},{"c":28.79,"h":29.31,"l":27.24,"n":25569,"o":27.24,"t":"2025-12-03T05:00:00Z","v":1884102,"vw":28.702897},{"c":28.79,"h":29.3,"l":28.66,"n":20338,"o":28.87,"t":"2025-12-04T05:00:00Z","v":1364306,"vw":28.934285},{"c":29.57,"h":29.6,"l":28.68,"n":13027,"o":28.68,"t":"2025-12-05T05:00:00Z","v":900744,"vw":29.457317},{"c":29.3,"h":30.26,"l":29.24,"n":18958,"o":29.82,"t":"2025-12-08T05:00:00Z","v":1273243,"vw":29.625145},{"c":29.13,"h":29.85,"l":29,"n":13738,"o":29.13,"t":"2025-12-09T05:00:00Z","v":776570,"vw":29.249788},{"c":29.91,"h":30.11,"l":29,"n":14600,"o":29.07,"t":"2025-12-10T05:00:00Z","v":1319289,"vw":29.790548},{"c":30.66,"h":31.085,"l":30.15,"n":16099,"o":30.15,"t":"2025-12-11T05:00:00Z","v":873038,"vw":30.7085},{"c":30.7,"h":31.25,"l":30.27,"n":13551,"o":30.89,"t":"2025-12-12T05:00:00Z","v":808545,"vw":30.687728},{"c":30.68,"h":30.9,"l":30.32,"n":15250,"o":30.77,"t":"2025-12-15T05:00:00Z","v":844833,"vw":30.650935},{"c":30.42,"h":31.25,"l":30.17,"n":16489,"o":30.77,"t":"2025-12-16T05:00:00Z","v":1146997,"vw":30.506323},{"c":30.54,"h":30.89,"l":30.24,"n":15352,"o":30.28,"t":"2025-12-17T05:00:00Z","v":872897,"vw":30.595915},{"c":31.04,"h":31.48,"l":30.64,"n":15996,"o":30.81,"t":"2025-12-18T05:00:00Z","v":917130,"vw":31.042391},{"c":30.29,"h":30.98,"l":29.63,"n":15079,"o":30.74,"t":"2025-12-19T05:00:00Z","v":1864251,"vw":30.269165},{"c":30.5,"h":30.86,"l":30.25,"n":13323,"o":30.26,"t":"2025-12-22T05:00:00Z","v":914694,"vw":30.572689},{"c":30.49,"h":30.78,"l":30.33,"n":11310,"o":30.48,"t":"2025-12-23T05:00:00Z","v":609128,"vw":30.511028},{"c":30.58,"h":30.71,"l":30.385,"n":4601,"o":30.4,"t":"2025-12-24T05:00:00Z","v":216522,"vw":30.602362},{"c":30.56,"h":30.72,"l":30.325,"n":9467,"o":30.38,"t":"2025-12-26T05:00:00Z","v":609088,"vw":30.574501},{"c":30.69,"h":30.72,"l":30.31,"n":10479,"o":30.58,"t":"2025-12-29T05:00:00Z","v":915541,"vw":30.564737},{"c":30.32,"h":30.77,"l":30.18,"n":9533,"o":30.54,"t":"2025-12-30T05:00:00Z","v":501466,"vw":30.448619},{"c":30.01,"h":30.42,"l":29.99,"n":11735,"o":30.42,"t":"2025-12-31T05:00:00Z","v":553517,"vw":30.130705},{"c":30.61,"h":30.72,"l":29.79,"n":11231,"o":30.01,"t":"2026-01-02T05:00:00Z","v":648000,"vw":30.455609},{"c":32.1,"h":32.39,"l":30.315,"n":17945,"o":30.43,"t":"2026-01-05T05:00:00Z","v":1044284,"vw":32.066696},{"c":32.8,"h":33.12,"l":32.34,"n":19712,"o":32.37,"t":"2026-01-06T05:00:00Z","v":1240435,"vw":32.834647},{"c":32.25,"h":32.965,"l":32.02,"n":15373,"o":32.83,"t":"2026-01-07T05:00:00Z","v":884717,"vw":32.403885},{"c":33.02,"h":33.23,"l":31.8,"n":11996,"o":31.8,"t":"2026-01-08T05:00:00Z","v":633639,"vw":32.92267},{"c":33.24,"h":33.49,"l":32.72,"n":11567,"o":33,"t":"2026-01-09T05:00:00Z","v":660265,"vw":33.185494},{"c":33.05,"h":33.365,"l":32.63,"n":14966,"o":33,"t":"2026-01-12T05:00:00Z","v":985283,"vw":33.108484},{"c":33.22,"h":33.49,"l":32.76,"n":11709,"o":33.23,"t":"2026-01-13T05:00:00Z","v":599437,"vw":33.15683},{"c":33.09,"h":33.55,"l":32.7422,"n":17778,"o":33.11,"t":"2026-01-14T05:00:00Z","v":1178432,"vw":33.160664},{"c":33.54,"h":33.7,"l":33.0201,"n":18510,"o":33.25,"t":"2026-01-15T05:00:00Z","v":1220351,"vw":33.492323},{"c":33.14,"h":33.62,"l":32.84,"n":17723,"o":33.11,"t":"2026-01-16T05:00:00Z","v":2874194,"vw":33.156974},{"c":32.23,"h":32.885,"l":31.98,"n":18505,"o":32.38,"t":"2026-01-20T05:00:00Z","v":974774,"vw":32.282763},{"c":33.93,"h":34.345,"l":32.51,"n":18782,"o":32.51,"t":"2026-01-21T05:00:00Z","v":1179747,"vw":33.77892},{"c":34.65,"h":34.69,"l":33.69,"n":19785,"o":33.95,"t":"2026-01-22T05:00:00Z","v":1291042,"vw":34.429051},{"c":33.84,"h":34.78,"l":33.795,"n":19008,"o":34.65,"t":"2026-01-23T05:00:00Z","v":1099647,"vw":34.058602},{"c":33.39,"h":34.005,"l":32.98,"n":15232,"o":33.72,"t":"2026-01-26T05:00:00Z","v":651531,"vw":33.379491},{"c":33.01,"h":33.485,"l":32.93,"n":15512,"o":33.25,"t":"2026-01-27T05:00:00Z","v":692063,"vw":33.073834},{"c":34.33,"h":35.16,"l":33.255,"n":28458,"o":33.59,"t":"2026-01-28T05:00:00Z","v":1763231,"vw":34.477849},{"c":34.64,"h":35.885,"l":34.3,"n":27059,"o":35.05,"t":"2026-01-29T05:00:00Z","v":1561820,"vw":34.760599},{"c":34.25,"h":34.65,"l":33.0775,"n":23373,"o":33.59,"t":"2026-01-30T05:00:00Z","v":1375497,"vw":34.205456},{"c":36.38,"h":36.5,"l":34.22,"n":24300,"o":34.25,"t":"2026-02-02T05:00:00Z","v":1416592,"vw":36.030098},{"c":37.18,"h":37.575,"l":36.03,"n":28187,"o":36.03,"t":"2026-02-03T05:00:00Z","v":1845472,"vw":37.119238},{"c":37.83,"h":38.385,"l":37.23,"n":38970,"o":37.55,"t":"2026-02-04T05:00:00Z","v":2381827,"vw":37.762999},{"c":37.87,"h":38.45,"l":37.53,"n":32500,"o":37.81,"t":"2026-02-05T05:00:00Z","v":2041369,"vw":37.959287},{"c":34.76,"h":36.315,"l":33.18,"n":45425,"o":34.4,"t":"2026-02-06T05:00:00Z","v":2915963,"vw":35.071484},{"c":35.57,"h":35.71,"l":34.225,"n":32967,"o":35.31,"t":"2026-02-09T05:00:00Z","v":2132208,"vw":35.321895},{"c":34.92,"h":36.18,"l":34.88,"n":20268,"o":35.53,"t":"2026-02-10T05:00:00Z","v":1209955,"vw":35.179746},{"c":34.45,"h":36.27,"l":34.26,"n":19928,"o":34.99,"t":"2026-02-11T05:00:00Z","v":1158823,"vw":34.535608},{"c":32.61,"h":35.45,"l":31.07,"n":37918,"o":35.01,"t":"2026-02-12T05:00:00Z","v":2768871,"vw":32.076868},{"c":33.21,"h":33.87,"l":32.55,"n":19895,"o":32.72,"t":"2026-02-13T05:00:00Z","v":1224222,"vw":33.345162},{"c":33.74,"h":33.96,"l":33.17,"n":18051,"o":33.5,"t":"2026-02-17T05:00:00Z","v":1033865,"vw":33.653382},{"c":33.94,"h":34.1,"l":33.39,"n":16285,"o":33.87,"t":"2026-02-18T05:00:00Z","v":930119,"vw":33.850225},{"c":34.68,"h":34.935,"l":33.33,"n":17691,"o":33.94,"t":"2026-02-19T05:00:00Z","v":990517,"vw":34.582391},{"c":35.43,"h":35.89,"l":33.94,"n":14988,"o":34.54,"t":"2026-02-20T05:00:00Z","v":928862,"vw":35.049894},{"c":32.8,"h":35.22,"l":32.67,"n":21226,"o":35.15,"t":"2026-02-23T05:00:00Z","v":1170479,"vw":33.078829},{"c":33.18,"h":33.5,"l":32.81,"n":22011,"o":32.92,"t":"2026-02-24T05:00:00Z","v":1318122,"vw":33.148199},{"c":32.65,"h":33.43,"l":32.5,"n":18267,"o":33.43,"t":"2026-02-25T05:00:00Z","v":828245,"vw":32.711069},{"c":34.26,"h":34.65,"l":32.68,"n":18728,"o":32.83,"t":"2026-02-26T05:00:00Z","v":938212,"vw":34.080665},{"c":35.09,"h":35.24,"l":33.65,"n":18664,"o":33.83,"t":"2026-02-27T05:00:00Z","v":1343859,"vw":34.861653},{"c":34.6,"h":34.9,"l":33.64,"n":17614,"o":34.31,"t":"2026-03-02T05:00:00Z","v":924816,"vw":34.52834},{"c":34.53,"h":34.725,"l":33.24,"n":15426,"o":33.75,"t":"2026-03-03T05:00:00Z","v":800722,"vw":34.290185},{"c":34.52,"h":35.315,"l":34.345,"n":14260,"o":34.64,"t":"2026-03-04T05:00:00Z","v":767759,"vw":34.606138},{"c":33.19,"h":34.52,"l":33.01,"n":15849,"o":34.38,"t":"2026-03-05T05:00:00Z","v":1026559,"vw":33.558162},{"c":30.8,"h":32.23,"l":30.35,"n":23548,"o":32.23,"t":"2026-03-06T05:00:00Z","v":1383211,"vw":30.890115},{"c":31.22,"h":31.23,"l":29.4,"n":18088,"o":30.8,"t":"2026-03-09T04:00:00Z","v":1119727,"vw":30.53116},{"c":31.13,"h":32.035,"l":30.83,"n":13568,"o":30.98,"t":"2026-03-10T04:00:00Z","v":796385,"vw":31.289738},{"c":29.6,"h":31.04,"l":28.99,"n":19019,"o":31.04,"t":"2026-03-11T04:00:00Z","v":1687140,"vw":29.783364},{"c":27.82,"h":29.65,"l":27.775,"n":22114,"o":29.03,"t":"2026-03-12T04:00:00Z","v":1213739,"vw":28.225252},{"c":27.62,"h":28.21,"l":26.7,"n":26395,"o":28.12,"t":"2026-03-13T04:00:00Z","v":1771989,"vw":27.449174},{"c":27.26,"h":28.075,"l":27.075,"n":24674,"o":27.99,"t":"2026-03-16T04:00:00Z","v":1191420,"vw":27.371261},{"c":27.32,"h":28.015,"l":26.92,"n":18981,"o":27.77,"t":"2026-03-17T04:00:00Z","v":925504,"vw":27.281546},{"c":27.16,"h":27.695,"l":26.89,"n":19243,"o":27,"t":"2026-03-18T04:00:00Z","v":1045716,"vw":27.22661},{"c":27.16,"h":27.31,"l":26.62,"n":19794,"o":26.9,"t":"2026-03-19T04:00:00Z","v":969076,"vw":26.959822},{"c":27.17,"h":27.405,"l":26.76,"n":17783,"o":27.34,"t":"2026-03-20T04:00:00Z","v":1666434,"vw":27.140923},{"c":28.03,"h":28.9,"l":27.84,"n":17804,"o":28.18,"t":"2026-03-23T04:00:00Z","v":823041,"vw":28.238242},{"c":28.87,"h":29.465,"l":27.45,"n":24165,"o":27.75,"t":"2026-03-24T04:00:00Z","v":1332747,"vw":28.951133},{"c":29.14,"h":29.39,"l":28.54,"n":16153,"o":29.33,"t":"2026-03-25T04:00:00Z","v":838754,"vw":29.040485},{"c":28.84,"h":29.17,"l":28.48,"n":15961,"o":28.5,"t":"2026-03-26T04:00:00Z","v":852033,"vw":28.896142},{"c":28.6,"h":28.79,"l":28.2,"n":13037,"o":28.44,"t":"2026-03-27T04:00:00Z","v":562645,"vw":28.54381},{"c":28.64,"h":29.06,"l":28.38,"n":17099,"o":28.8,"t":"2026-03-30T04:00:00Z","v":961533,"vw":28.718652},{"c":29.41,"h":29.89,"l":28.64,"n":18483,"o":29.07,"t":"2026-03-31T04:00:00Z","v":1061164,"vw":29.256511},{"c":29.69,"h":30.48,"l":29.315,"n":15742,"o":29.86,"t":"2026-04-01T04:00:00Z","v":689858,"vw":30.00081},{"c":30.46,"h":30.53,"l":29.02,"n":16203,"o":29.06,"t":"2026-04-02T04:00:00Z","v":734827,"vw":30.21326},{"c":30.99,"h":31.27,"l":30.11,"n":17014,"o":30.39,"t":"2026-04-06T04:00:00Z","v":699668,"vw":30.901735},{"c":30.85,"h":31.55,"l":30.6,"n":18186,"o":31,"t":"2026-04-07T04:00:00Z","v":876186,"vw":30.994817},{"c":31.78,"h":32.95,"l":31.76,"n":18295,"o":32.28,"t":"2026-04-08T04:00:00Z","v":1002132,"vw":31.949279},{"c":31.65,"h":32.03,"l":31.3946,"n":19671,"o":31.56,"t":"2026-04-09T04:00:00Z","v":911801,"vw":31.690749},{"c":32.36,"h":32.5,"l":31.71,"n":19055,"o":31.77,"t":"2026-04-10T04:00:00Z","v":997934,"vw":32.175738},{"c":31.8,"h":32.37,"l":31.06,"n":22595,"o":32.17,"t":"2026-04-13T04:00:00Z","v":1034116,"vw":31.653444},{"c":31.76,"h":32.5,"l":31.41,"n":18323,"o":31.77,"t":"2026-04-14T04:00:00Z","v":1060373,"vw":31.924945},{"c":30.83,"h":31.72,"l":30.69,"n":19311,"o":31.45,"t":"2026-04-15T04:00:00Z","v":1033938,"vw":31.02249},{"c":32.49,"h":32.645,"l":30.95,"n":19202,"o":30.95,"t":"2026-04-16T04:00:00Z","v":990971,"vw":32.307521},{"c":32.58,"h":33.37,"l":32.28,"n":24271,"o":32.98,"t":"2026-04-17T04:00:00Z","v":1528065,"vw":32.672751},{"c":33.5,"h":33.66,"l":32.286,"n":12763,"o":32.37,"t":"2026-04-20T04:00:00Z","v":596418,"vw":33.314211},{"c":33.5,"h":34.315,"l":33.23,"n":15692,"o":33.57,"t":"2026-04-21T04:00:00Z","v":647079,"vw":33.522907},{"c":33.23,"h":34.21,"l":33.005,"n":12997,"o":33.98,"t":"2026-04-22T04:00:00Z","v":605522,"vw":33.366178},{"c":33.91,"h":34.37,"l":33.33,"n":21122,"o":33.58,"t":"2026-04-23T04:00:00Z","v":924022,"vw":34.02361},{"c":33.83,"h":34.33,"l":33.525,"n":14327,"o":33.9,"t":"2026-04-24T04:00:00Z","v":696619,"vw":33.876497},{"c":34.14,"h":34.39,"l":33.725,"n":17113,"o":33.85,"t":"2026-04-27T04:00:00Z","v":895170,"vw":34.163368},{"c":34.4,"h":34.73,"l":33.82,"n":20863,"o":34.36,"t":"2026-04-28T04:00:00Z","v":1059493,"vw":34.434091},{"c":36.39,"h":38.46,"l":35.9,"n":39084,"o":38.46,"t":"2026-04-29T04:00:00Z","v":2244706,"vw":36.460621},{"c":36.87,"h":36.965,"l":35.62,"n":30113,"o":35.97,"t":"2026-04-30T04:00:00Z","v":1708658,"vw":36.590322},{"c":35.91,"h":37.375,"l":35.775,"n":24303,"o":37.3,"t":"2026-05-01T04:00:00Z","v":1287012,"vw":36.022071},{"c":34.39,"h":35.585,"l":34.185,"n":29923,"o":35.37,"t":"2026-05-04T04:00:00Z","v":1437901,"vw":34.458327},{"c":34.67,"h":35.36,"l":34.35,"n":22970,"o":34.44,"t":"2026-05-05T04:00:00Z","v":1297810,"vw":34.709645},{"c":36.4,"h":36.685,"l":35.03,"n":28884,"o":35.03,"t":"2026-05-06T04:00:00Z","v":1566016,"vw":36.284519},{"c":36.38,"h":36.68,"l":36.0775,"n":22819,"o":36.43,"t":"2026-05-07T04:00:00Z","v":1268348,"vw":36.390443},{"c":36.42,"h":36.86,"l":35.825,"n":18179,"o":36.32,"t":"2026-05-08T04:00:00Z","v":997681,"vw":36.349099},{"c":35.41,"h":36.52,"l":35.005,"n":14548,"o":36.39,"t":"2026-05-11T04:00:00Z","v":761124,"vw":35.474417},{"c":34.12,"h":35.44,"l":33.32,"n":23622,"o":35.44,"t":"2026-05-12T04:00:00Z","v":1203040,"vw":33.941955},{"c":34.58,"h":34.805,"l":34.12,"n":14258,"o":34.14,"t":"2026-05-13T04:00:00Z","v":691848,"vw":34.515968},{"c":37.15,"h":37.875,"l":34.095,"n":40904,"o":34.85,"t":"2026-05-14T04:00:00Z","v":2432800,"vw":36.784146},{"c":37.31,"h":37.68,"l":36.595,"n":20773,"o":37.15,"t":"2026-05-15T04:00:00Z","v":1015090,"vw":37.19802},{"c":37.86,"h":38.35,"l":36.93,"n":19729,"o":37.29,"t":"2026-05-18T04:00:00Z","v":1009051,"vw":37.865373},{"c":37.77,"h":38.68,"l":36.89,"n":20604,"o":37.77,"t":"2026-05-19T04:00:00Z","v":951788,"vw":37.913804},{"c":39.97,"h":40,"l":37.97,"n":21567,"o":38.07,"t":"2026-05-20T04:00:00Z","v":1204959,"vw":39.487227},{"c":39.82,"h":40.09,"l":39.05,"n":25696,"o":39.87,"t":"2026-05-21T04:00:00Z","v":1470150,"vw":39.838492},{"c":39.79,"h":40.11,"l":39.3,"n":14293,"o":40,"t":"2026-05-22T04:00:00Z","v":803810,"vw":39.769064},{"c":40.76,"h":41.16,"l":39.96,"n":20907,"o":40.37,"t":"2026-05-26T04:00:00Z","v":1688583,"vw":40.449801},{"c":40.92,"h":41.49,"l":40.51,"n":22191,"o":41,"t":"2026-05-27T04:00:00Z","v":1028476,"vw":40.929816},{"c":41.52,"h":41.61,"l":40.28,"n":13841,"o":40.61,"t":"2026-05-28T04:00:00Z","v":700947,"vw":41.384939},{"c":41.51,"h":42.009,"l":40.58,"n":19652,"o":41.06,"t":"2026-05-29T04:00:00Z","v":1348543,"vw":41.606666},{"c":42.52,"h":42.5484,"l":40.91,"n":22177,"o":41.51,"t":"2026-06-01T04:00:00Z","v":978030,"vw":42.179593},{"c":42.99,"h":43.27,"l":41.89,"n":20504,"o":42.95,"t":"2026-06-02T04:00:00Z","v":790133,"vw":42.781927},{"c":43.03,"h":43.42,"l":42.64,"n":13344,"o":42.97,"t":"2026-06-03T04:00:00Z","v":560630,"vw":43.027059},{"c":43.23,"h":43.71,"l":43.08,"n":13322,"o":43.56,"t":"2026-06-04T04:00:00Z","v":566751,"vw":43.303873},{"c":43.46,"h":44.15,"l":43.07,"n":14954,"o":43.47,"t":"2026-06-05T04:00:00Z","v":740088,"vw":43.55188},{"c":44.51,"h":44.745,"l":43.23,"n":17988,"o":43.76,"t":"2026-06-08T04:00:00Z","v":1044182,"vw":44.405201},{"c":43.5,"h":45.27,"l":42.49,"n":25710,"o":44.75,"t":"2026-06-09T04:00:00Z","v":1193843,"vw":43.574269},{"c":42.75,"h":43.25,"l":41.11,"n":22406,"o":42.33,"t":"2026-06-10T04:00:00Z","v":1272375,"vw":42.704875},{"c":43.84,"h":43.905,"l":42.56,"n":16224,"o":42.68,"t":"2026-06-11T04:00:00Z","v":691607,"vw":43.602467},{"c":43.96,"h":44.8,"l":43.4,"n":15786,"o":44.1,"t":"2026-06-12T04:00:00Z","v":729620,"vw":44.246287},{"c":43.07,"h":44.21,"l":42.73,"n":16569,"o":44.21,"t":"2026-06-15T04:00:00Z","v":698545,"vw":43.048503},{"c":42.12,"h":43.86,"l":41.66,"n":19894,"o":43.15,"t":"2026-06-16T04:00:00Z","v":1191660,"vw":42.194842},{"c":39.88,"h":42.12,"l":39.68,"n":24262,"o":42.12,"t":"2026-06-17T04:00:00Z","v":1225134,"vw":40.339571},{"c":40.69,"h":41,"l":40.135,"n":18310,"o":40.39,"t":"2026-06-18T04:00:00Z","v":1376516,"vw":40.630185},{"c":40.86,"h":41.22,"l":40.18,"n":14672,"o":40.32,"t":"2026-06-22T04:00:00Z","v":735951,"vw":40.863071},{"c":41.03,"h":41.59,"l":40.78,"n":19418,"o":41.57,"t":"2026-06-23T04:00:00Z","v":962768,"vw":41.056129},{"c":40.99,"h":41.76,"l":40.73,"n":17845,"o":40.99,"t":"2026-06-24T04:00:00Z","v":915375,"vw":41.120058},{"c":42.2,"h":42.46,"l":41.25,"n":17132,"o":41.25,"t":"2026-06-25T04:00:00Z","v":1078624,"vw":42.05738},{"c":42.77,"h":43.1,"l":41.9125,"n":19865,"o":41.99,"t":"2026-06-26T04:00:00Z","v":3362555,"vw":42.706213},{"c":43.73,"h":43.76,"l":42.11,"n":17617,"o":42.13,"t":"2026-06-29T04:00:00Z","v":890804,"vw":43.358103},{"c":43.61,"h":43.91,"l":42.57,"n":15157,"o":43.48,"t":"2026-06-30T04:00:00Z","v":850573,"vw":43.420156},{"c":43.82,"h":44.52,"l":42.87,"n":14938,"o":44.25,"t":"2026-07-01T04:00:00Z","v":1129403,"vw":43.871006},{"c":43.2,"h":44.05,"l":42.48,"n":14924,"o":43.82,"t":"2026-07-02T04:00:00Z","v":639287,"vw":43.098061},{"c":42.99,"h":43.97,"l":42.54,"n":15327,"o":43.57,"t":"2026-07-06T04:00:00Z","v":594932,"vw":42.984619},{"c":43.32,"h":43.92,"l":42.72,"n":17734,"o":43.02,"t":"2026-07-07T04:00:00Z","v":839551,"vw":43.391124},{"c":43.16,"h":43.9,"l":41.92,"n":18056,"o":43.47,"t":"2026-07-08T04:00:00Z","v":1084339,"vw":42.847573},{"c":44.78,"h":45.15,"l":43.49,"n":18181,"o":43.49,"t":"2026-07-09T04:00:00Z","v":1096442,"vw":44.525358},{"c":43.85,"h":45.2,"l":43.47,"n":12934,"o":45.01,"t":"2026-07-10T04:00:00Z","v":614055,"vw":43.90628},{"c":44.09,"h":44.5,"l":43.62,"n":14171,"o":43.94,"t":"2026-07-13T04:00:00Z","v":789080,"vw":44.100297},{"c":44.8,"h":44.87,"l":44.09,"n":12726,"o":44.61,"t":"2026-07-14T04:00:00Z","v":691716,"vw":44.540662},{"c":43.61,"h":45.2499,"l":43.525,"n":17609,"o":44.8,"t":"2026-07-15T04:00:00Z","v":829865,"vw":43.952706},{"c":45.99,"h":46.17,"l":44.19,"n":17210,"o":44.29,"t":"2026-07-16T04:00:00Z","v":957537,"vw":45.825507},{"c":46.04,"h":46.22,"l":45.1,"n":18928,"o":45.12,"t":"2026-07-17T04:00:00Z","v":1625214,"vw":45.838488},{"c":46.31,"h":46.87,"l":45.11,"n":22602,"o":46.01,"t":"2026-07-20T04:00:00Z","v":1764697,"vw":46.372636},{"c":47.29,"h":47.49,"l":45.59,"n":19714,"o":46.31,"t":"2026-07-21T04:00:00Z","v":1515004,"vw":46.744552},{"c":45.82,"h":47.279,"l":45.73,"n":19584,"o":47.01,"t":"2026-07-22T04:00:00Z","v":967661,"vw":46.129047},{"c":43.91,"h":46.365,"l":43.83,"n":26254,"o":46.11,"t":"2026-07-23T04:00:00Z","v":1992082,"vw":44.176161},{"c":42.42,"h":44.09,"l":42.285,"n":22694,"o":43.685,"t":"2026-07-24T04:00:00Z","v":1602696,"vw":42.707359},{"c":40.43,"h":42.6335,"l":39.91,"n":24876,"o":42.42,"t":"2026-07-27T04:00:00Z","v":1459182,"vw":40.614319},{"c":38.31,"h":40.04,"l":38.1,"n":38630,"o":40.04,"t":"2026-07-28T04:00:00Z","v":2816568,"vw":38.792301},{"c":36.65,"h":37.585,"l":35.74,"n":43086,"o":37.2,"t":"2026-07-29T04:00:00Z","v":3167736,"vw":36.577693},{"c":36.88,"h":37.54,"l":35.895,"n":32371,"o":37.38,"t":"2026-07-30T04:00:00Z","v":2113523,"vw":36.739733},{"c":37.42,"h":38.61,"l":37.1154,"n":26446,"o":37.27,"t":"2026-07-31T04:00:00Z","v":1667141,"vw":37.695587},{"c":37.13,"h":37.925,"l":36.645,"n":22968,"o":37.21,"t":"2026-08-03T04:00:00Z","v":1150945,"vw":37.050803},{"c":38.31,"h":38.39,"l":37.4301,"n":19789,"o":37.758,"t":"2026-08-04T04:00:00Z","v":1586381,"vw":38.217895},{"c":37.82,"h":38.815,"l":37.77,"n":15591,"o":37.95,"t":"2026-08-05T04:00:00Z","v":762236,"vw":38.126196},{"c":36.87,"h":38.25,"l":36.85,"n":13245,"o":37.91,"t":"2026-08-06T04:00:00Z","v":684464,"vw":37.128062},{"c":37.51,"h":38.05,"l":36.83,"n":13196,"o":37.19,"t":"2026-08-07T04:00:00Z","v":597897,"vw":37.456529},{"c":36.68,"h":38.305,"l":36.64,"n":17926,"o":37.61,"t":"2026-08-10T04:00:00Z","v":927882,"vw":36.943289},{"c":36.43,"h":37,"l":35.605,"n":19675,"o":36.69,"t":"2026-08-11T04:00:00Z","v":1253939,"vw":36.321892},{"c":37.85,"h":38.11,"l":36.35,"n":17465,"o":36.59,"t":"2026-08-12T04:00:00Z","v":845982,"vw":37.717744},{"c":38.49,"h":38.77,"l":37.895,"n":15318,"o":38.22,"t":"2026-08-13T04:00:00Z","v":830856,"vw":38.553664},{"c":38.88,"h":39.28,"l":38.11,"n":12827,"o":38.3,"t":"2026-08-14T04:00:00Z","v":694753,"vw":38.784147},{"c":39.11,"h":39.5,"l":38.7522,"n":16256,"o":38.76,"t":"2026-08-17T04:00:00Z","v":893265,"vw":39.103443},{"c":38.43,"h":38.88,"l":37.995,"n":16713,"o":38.87,"t":"2026-08-18T04:00:00Z","v":1002735,"vw":38.411883},{"c":37.96,"h":39,"l":37.63,"n":14387,"o":38.67,"t":"2026-08-19T04:00:00Z","v":895874,"vw":37.993332},{"c":38.045,"h":38.11,"l":37.29,"n":14359,"o":37.46,"t":"2026-08-20T04:00:00Z","v":648997,"vw":37.901172},{"c":38.88,"h":39.03,"l":38.1,"n":11036,"o":38.61,"t":"2026-08-21T04:00:00Z","v":503142,"vw":38.756474},{"c":37.67,"h":39.22,"l":37.14,"n":14320,"o":38.8,"t":"2026-08-24T04:00:00Z","v":1040958,"vw":37.735568},{"c":37.64,"h":38.36,"l":37.29,"n":9670,"o":38.36,"t":"2026-08-25T04:00:00Z","v":584159,"vw":37.73692},{"c":38.89,"h":38.97,"l":36.83,"n":17192,"o":37.56,"t":"2026-08-26T04:00:00Z","v":1521965,"vw":38.409816},{"c":38.53,"h":38.69,"l":38.095,"n":13356,"o":38.5,"t":"2026-08-27T04:00:00Z","v":755134,"vw":38.482941},{"c":38.42,"h":39.365,"l":37.89,"n":14784,"o":39.16,"t":"2026-08-28T04:00:00Z","v":744646,"vw":38.457627},{"c":39.18,"h":39.24,"l":38.25,"n":12264,"o":38.62,"t":"2026-08-31T04:00:00Z","v":664118,"vw":39.023953},{"c":37.84,"h":39.335,"l":37.245,"n":15383,"o":38.91,"t":"2026-09-01T04:00:00Z","v":647378,"vw":37.853655},{"c":37.88,"h":38.49,"l":37.41,"n":12567,"o":37.84,"t":"2026-09-02T04:00:00Z","v":575875,"vw":37.952585},{"c":38.5,"h":38.87,"l":37.07,"n":12683,"o":37.95,"t":"2026-09-03T04:00:00Z","v":766887,"vw":38.405775},{"c":40.04,"h":40.11,"l":38.2,"n":12765,"o":38.38,"t":"2026-09-04T04:00:00Z","v":582574,"vw":39.845053},{"c":39.82,"h":40.49,"l":39.49,"n":12797,"o":39.97,"t":"2026-09-08T04:00:00Z","v":615500,"vw":39.875482},{"c":38.89,"h":40.015,"l":38.52,"n":14722,"o":39.56,"t":"2026-09-09T04:00:00Z","v":773365,"vw":38.964463},{"c":38.59,"h":39.02,"l":38.16,"n":18463,"o":38.78,"t":"2026-09-10T04:00:00Z","v":929982,"vw":38.515201},{"c":37.28,"h":39.395,"l":36.56,"n":18093,"o":38.96,"t":"2026-09-11T04:00:00Z","v":1144089,"vw":37.101138},{"c":37.58,"h":37.68,"l":36.6,"n":15178,"o":36.98,"t":"2026-09-14T04:00:00Z","v":828593,"vw":37.377101},{"c":37.56,"h":38.04,"l":37.18,"n":14155,"o":37.57,"t":"2026-09-15T04:00:00Z","v":754640,"vw":37.602564},{"c":35.84,"h":36.63,"l":35.53,"n":19560,"o":36.04,"t":"2026-09-16T04:00:00Z","v":1331411,"vw":36.022169},{"c":35.91,"h":36.5599,"l":35.91,"n":12987,"o":36.33,"t":"2026-09-17T04:00:00Z","v":775904,"vw":36.113464},{"c":35.67,"h":35.98,"l":35.2,"n":13068,"o":35.66,"t":"2026-09-18T04:00:00Z","v":1236517,"vw":35.635104},{"c":35.015,"h":36.105,"l":34.31,"n":15612,"o":35.88,"t":"2026-09-21T04:00:00Z","v":852013,"vw":34.871215},{"c":34.79,"h":35.7375,"l":34.24,"n":15033,"o":35.41,"t":"2026-09-22T04:00:00Z","v":852125,"vw":34.775572},{"c":34.41,"h":35.3,"l":34.04,"n":15765,"o":34.68,"t":"2026-09-23T04:00:00Z","v":979384,"vw":34.645703},{"c":33.48,"h":34.77,"l":33.38,"n":14023,"o":34.46,"t":"2026-09-24T04:00:00Z","v":1180263,"vw":33.594234},{"c":32.89,"h":33.95,"l":32.58,"n":16357,"o":33.49,"t":"2026-09-25T04:00:00Z","v":989032,"vw":32.93763},{"c":33.53,"h":33.61,"l":32.72,"n":14404,"o":32.85,"t":"2026-09-28T04:00:00Z","v":657130,"vw":33.409262},{"c":34.05,"h":34.16,"l":33.24,"n":12244,"o":33.53,"t":"2026-09-29T04:00:00Z","v":511331,"vw":33.936294},{"c":33.98,"h":34.48,"l":33.855,"n":13054,"o":34.34,"t":"2026-09-30T04:00:00Z","v":797566,"vw":34.04722},{"c":34.3,"h":34.365,"l":33.54,"n":13709,"o":33.98,"t":"2026-10-01T04:00:00Z","v":686687,"vw":34.173375},{"c":35.35,"h":35.61,"l":34.59,"n":12474,"o":34.74,"t":"2026-10-02T04:00:00Z","v":638899,"vw":35.312323},{"c":34.15,"h":35.18,"l":33.66,"n":13969,"o":34.82,"t":"2026-10-05T04:00:00Z","v":786178,"vw":34.197772},{"c":32.81,"h":34.06,"l":32.6913,"n":14568,"o":33.96,"t":"2026-10-06T04:00:00Z","v":928233,"vw":32.944005},{"c":32.34,"h":32.76,"l":32.06,"n":11338,"o":32.35,"t":"2026-10-07T04:00:00Z","v":639374,"vw":32.35851},{"c":33,"h":33.11,"l":32.41,"n":14170,"o":32.54,"t":"2026-10-08T04:00:00Z","v":1034025,"vw":32.89684},{"c":32.7,"h":33.12,"l":32.63,"n":11248,"o":32.9,"t":"2026-10-09T04:00:00Z","v":689821,"vw":32.747243},{"c":32.72,"h":32.97,"l":32.55,"n":7919,"o":32.65,"t":"2026-10-12T04:00:00Z","v":420285,"vw":32.732056},{"c":32.2,"h":33.095,"l":31.71,"n":12027,"o":32.72,"t":"2026-10-13T04:00:00Z","v":702139,"vw":32.0842},{"c":32.5,"h":32.65,"l":31.83,"n":12150,"o":31.9,"t":"2026-10-14T04:00:00Z","v":690287,"vw":32.410917},{"c":33.39,"h":33.45,"l":32.57,"n":13677,"o":32.86,"t":"2026-10-15T04:00:00Z","v":568635,"vw":33.233063},{"c":32.81,"h":33.72,"l":32.215,"n":14584,"o":33.29,"t":"2026-10-16T04:00:00Z","v":874311,"vw":32.797578},{"c":30.22,"h":32.79,"l":30.14,"n":22717,"o":31.505,"t":"2026-10-19T04:00:00Z","v":1456007,"vw":30.805911},{"c":29.8,"h":30.595,"l":29.715,"n":14774,"o":30,"t":"2026-10-20T04:00:00Z","v":936884,"vw":29.981303},{"c":29.88,"h":30.15,"l":29.3701,"n":11973,"o":29.9,"t":"2026-10-21T04:00:00Z","v":706379,"vw":29.85527},{"c":29.18,"h":30.49,"l":29.14,"n":14099,"o":29.83,"t":"2026-10-22T04:00:00Z","v":902948,"vw":29.53381}],"volatilityBars":[{"c":35.225,"h":36.105,"l":35.225,"n":138,"o":35.88,"t":"2026-09-21T13:30:00Z","v":10526,"vw":35.688155},{"c":34.965,"h":35.24,"l":34.92,"n":262,"o":35.24,"t":"2026-09-21T13:45:00Z","v":11936,"vw":35.047144},{"c":34.93,"h":35.21,"l":34.91,"n":219,"o":35.04,"t":"2026-09-21T14:00:00Z","v":7571,"vw":35.040454},{"c":35.01,"h":35.05,"l":34.84,"n":393,"o":34.91,"t":"2026-09-21T14:15:00Z","v":17649,"vw":34.937477},{"c":34.68,"h":35,"l":34.6571,"n":640,"o":35,"t":"2026-09-21T14:30:00Z","v":21219,"vw":34.756021},{"c":34.65,"h":34.83,"l":34.65,"n":485,"o":34.74,"t":"2026-09-21T14:45:00Z","v":18510,"vw":34.7322},{"c":34.725,"h":34.79,"l":34.66,"n":374,"o":34.685,"t":"2026-09-21T15:00:00Z","v":10960,"vw":34.720144},{"c":34.87,"h":34.97,"l":34.71,"n":497,"o":34.73,"t":"2026-09-21T15:15:00Z","v":24314,"vw":34.87696},{"c":34.78,"h":34.905,"l":34.78,"n":306,"o":34.905,"t":"2026-09-21T15:30:00Z","v":7919,"vw":34.839298},{"c":34.77,"h":34.82,"l":34.735,"n":337,"o":34.78,"t":"2026-09-21T15:45:00Z","v":6809,"vw":34.776759},{"c":34.78,"h":34.84,"l":34.74,"n":409,"o":34.77,"t":"2026-09-21T16:00:00Z","v":15783,"vw":34.784816},{"c":34.8,"h":34.815,"l":34.75,"n":261,"o":34.76,"t":"2026-09-21T16:15:00Z","v":8501,"vw":34.785383},{"c":34.68,"h":34.87,"l":34.68,"n":271,"o":34.81,"t":"2026-09-21T16:30:00Z","v":7686,"vw":34.799141},{"c":34.73,"h":34.77,"l":34.68,"n":254,"o":34.69,"t":"2026-09-21T16:45:00Z","v":8117,"vw":34.729327},{"c":34.69,"h":34.77,"l":34.66,"n":294,"o":34.77,"t":"2026-09-21T17:00:00Z","v":9423,"vw":34.697729},{"c":34.715,"h":34.75,"l":34.67,"n":388,"o":34.67,"t":"2026-09-21T17:15:00Z","v":15052,"vw":34.71482},{"c":34.495,"h":34.705,"l":34.47,"n":526,"o":34.705,"t":"2026-09-21T17:30:00Z","v":20444,"vw":34.587902},{"c":34.4,"h":34.505,"l":34.4,"n":476,"o":34.505,"t":"2026-09-21T17:45:00Z","v":16757,"vw":34.45424},{"c":34.4,"h":34.45,"l":34.35,"n":553,"o":34.41,"t":"2026-09-21T18:00:00Z","v":18698,"vw":34.388136},{"c":34.34,"h":34.38,"l":34.31,"n":519,"o":34.38,"t":"2026-09-21T18:15:00Z","v":15748,"vw":34.338556},{"c":34.69,"h":34.69,"l":34.355,"n":637,"o":34.355,"t":"2026-09-21T18:30:00Z","v":53192,"vw":34.433354},{"c":34.8,"h":34.8,"l":34.63,"n":832,"o":34.68,"t":"2026-09-21T18:45:00Z","v":53379,"vw":34.731643},{"c":34.9,"h":34.9,"l":34.78,"n":559,"o":34.82,"t":"2026-09-21T19:00:00Z","v":23284,"vw":34.8688},{"c":34.98,"h":35.06,"l":34.92,"n":922,"o":34.92,"t":"2026-09-21T19:15:00Z","v":63623,"vw":35.001424},{"c":35,"h":35.02,"l":34.88,"n":1029,"o":34.99,"t":"2026-09-21T19:30:00Z","v":56601,"vw":34.933337},{"c":35.035,"h":35.145,"l":34.87,"n":2766,"o":34.99,"t":"2026-09-21T19:45:00Z","v":150792,"vw":35.01056},{"c":35.015,"h":35.015,"l":35.015,"n":35,"o":35.015,"t":"2026-09-21T20:00:00Z","v":161988,"vw":35.015},{"c":35.715,"h":35.715,"l":35.27,"n":228,"o":35.39,"t":"2026-09-22T13:30:00Z","v":15034,"vw":35.452556},{"c":35.66,"h":35.7375,"l":35.49,"n":190,"o":35.71,"t":"2026-09-22T13:45:00Z","v":8201,"vw":35.642828},{"c":35.62,"h":35.73,"l":35.6,"n":355,"o":35.61,"t":"2026-09-22T14:00:00Z","v":15061,"vw":35.653974},{"c":35.4,"h":35.61,"l":35.3,"n":428,"o":35.61,"t":"2026-09-22T14:15:00Z","v":23775,"vw":35.421393},{"c":35.02,"h":35.4,"l":35.02,"n":494,"o":35.4,"t":"2026-09-22T14:30:00Z","v":20842,"vw":35.288407},{"c":34.79,"h":35.05,"l":34.785,"n":384,"o":35.045,"t":"2026-09-22T14:45:00Z","v":12813,"vw":34.916846},{"c":34.61,"h":34.79,"l":34.58,"n":464,"o":34.79,"t":"2026-09-22T15:00:00Z","v":29089,"vw":34.668691},{"c":34.38,"h":34.61,"l":34.33,"n":632,"o":34.58,"t":"2026-09-22T15:15:00Z","v":32129,"vw":34.42748},{"c":34.265,"h":34.38,"l":34.24,"n":387,"o":34.36,"t":"2026-09-22T15:30:00Z","v":19250,"vw":34.301306},{"c":34.455,"h":34.48,"l":34.29,"n":519,"o":34.29,"t":"2026-09-22T15:45:00Z","v":27358,"vw":34.41317},{"c":34.69,"h":34.695,"l":34.46,"n":605,"o":34.46,"t":"2026-09-22T16:00:00Z","v":50868,"vw":34.533139},{"c":34.685,"h":34.8,"l":34.68,"n":544,"o":34.6925,"t":"2026-09-22T16:15:00Z","v":31606,"vw":34.725207},{"c":34.66,"h":34.73,"l":34.63,"n":377,"o":34.665,"t":"2026-09-22T16:30:00Z","v":11117,"vw":34.683886},{"c":34.64,"h":34.73,"l":34.62,"n":372,"o":34.675,"t":"2026-09-22T16:45:00Z","v":9693,"vw":34.69083},{"c":34.655,"h":34.695,"l":34.62,"n":279,"o":34.63,"t":"2026-09-22T17:00:00Z","v":7795,"vw":34.656589},{"c":34.595,"h":34.67,"l":34.5701,"n":326,"o":34.655,"t":"2026-09-22T17:15:00Z","v":10675,"vw":34.597957},{"c":34.64,"h":34.64,"l":34.6,"n":376,"o":34.61,"t":"2026-09-22T17:30:00Z","v":10478,"vw":34.614938},{"c":34.88,"h":34.92,"l":34.625,"n":669,"o":34.66,"t":"2026-09-22T17:45:00Z","v":24183,"vw":34.769694},{"c":34.6,"h":34.855,"l":34.555,"n":460,"o":34.855,"t":"2026-09-22T18:00:00Z","v":21546,"vw":34.646459},{"c":34.62,"h":34.65,"l":34.56,"n":309,"o":34.6,"t":"2026-09-22T18:15:00Z","v":6283,"vw":34.604924},{"c":34.565,"h":34.64,"l":34.555,"n":401,"o":34.62,"t":"2026-09-22T18:30:00Z","v":13132,"vw":34.593648},{"c":34.575,"h":34.635,"l":34.56,"n":445,"o":34.56,"t":"2026-09-22T18:45:00Z","v":13859,"vw":34.600052},{"c":34.63,"h":34.635,"l":34.505,"n":501,"o":34.58,"t":"2026-09-22T19:00:00Z","v":15510,"vw":34.580618},{"c":34.67,"h":34.755,"l":34.62,"n":684,"o":34.62,"t":"2026-09-22T19:15:00Z","v":23945,"vw":34.707493},{"c":34.779,"h":34.78,"l":34.67,"n":1015,"o":34.67,"t":"2026-09-22T19:30:00Z","v":44924,"vw":34.741044},{"c":34.81,"h":34.879,"l":34.755,"n":2618,"o":34.76,"t":"2026-09-22T19:45:00Z","v":142422,"vw":34.825032},{"c":34.79,"h":34.88,"l":34.79,"n":46,"o":34.79,"t":"2026-09-22T20:00:00Z","v":195238,"vw":34.790093},{"c":34.79,"h":34.79,"l":34.79,"n":2,"o":34.79,"t":"2026-09-22T20:30:00Z","v":1000,"vw":34.79},{"c":35.272,"h":35.272,"l":35.272,"n":1,"o":35.272,"t":"2026-09-22T20:45:00Z","v":4156,"vw":35.272},{"c":34.27,"h":34.68,"l":34.04,"n":226,"o":34.68,"t":"2026-09-23T13:30:00Z","v":18195,"vw":34.550456},{"c":34.335,"h":34.4009,"l":34.1,"n":310,"o":34.1,"t":"2026-09-23T13:45:00Z","v":37463,"vw":34.265348},{"c":34.655,"h":34.655,"l":34.24,"n":430,"o":34.33,"t":"2026-09-23T14:00:00Z","v":39468,"vw":34.430388},{"c":34.625,"h":34.9,"l":34.62,"n":307,"o":34.69,"t":"2026-09-23T14:15:00Z","v":13505,"vw":34.769749},{"c":34.51,"h":34.76,"l":34.45,"n":476,"o":34.625,"t":"2026-09-23T14:30:00Z","v":23027,"vw":34.573207},{"c":34.65,"h":34.795,"l":34.48,"n":628,"o":34.495,"t":"2026-09-23T14:45:00Z","v":36630,"vw":34.681655},{"c":34.85,"h":34.9,"l":34.62,"n":353,"o":34.665,"t":"2026-09-23T15:00:00Z","v":22190,"vw":34.825034},{"c":34.925,"h":35.005,"l":34.85,"n":573,"o":34.85,"t":"2026-09-23T15:15:00Z","v":20859,"vw":34.950593},{"c":35.03,"h":35.03,"l":34.935,"n":546,"o":34.935,"t":"2026-09-23T15:30:00Z","v":21467,"vw":34.982515},{"c":35.11,"h":35.18,"l":35.02,"n":421,"o":35.03,"t":"2026-09-23T15:45:00Z","v":11993,"vw":35.059123},{"c":35.045,"h":35.15,"l":35.015,"n":398,"o":35.1,"t":"2026-09-23T16:00:00Z","v":19150,"vw":35.084258},{"c":34.95,"h":35.07,"l":34.8625,"n":596,"o":35.04,"t":"2026-09-23T16:15:00Z","v":68560,"vw":34.983795},{"c":34.865,"h":35,"l":34.865,"n":392,"o":34.97,"t":"2026-09-23T16:30:00Z","v":14578,"vw":34.954227},{"c":35.21,"h":35.3,"l":34.86,"n":932,"o":34.885,"t":"2026-09-23T16:45:00Z","v":56045,"vw":35.048291},{"c":35.2,"h":35.2,"l":35.04,"n":483,"o":35.19,"t":"2026-09-23T17:00:00Z","v":16654,"vw":35.09997},{"c":34.89,"h":35.1525,"l":34.885,"n":519,"o":35.1525,"t":"2026-09-23T17:15:00Z","v":23859,"vw":34.992304},{"c":34.774,"h":34.88,"l":34.72,"n":577,"o":34.88,"t":"2026-09-23T17:30:00Z","v":29229,"vw":34.795308},{"c":34.875,"h":34.875,"l":34.77,"n":475,"o":34.77,"t":"2026-09-23T17:45:00Z","v":20991,"vw":34.818722},{"c":34.95,"h":35,"l":34.865,"n":373,"o":34.87,"t":"2026-09-23T18:00:00Z","v":13760,"vw":34.904582},{"c":34.685,"h":34.96,"l":34.685,"n":461,"o":34.95,"t":"2026-09-23T18:15:00Z","v":18071,"vw":34.789},{"c":34.55,"h":34.77,"l":34.55,"n":631,"o":34.705,"t":"2026-09-23T18:30:00Z","v":34873,"vw":34.635341},{"c":34.43,"h":34.545,"l":34.43,"n":516,"o":34.545,"t":"2026-09-23T18:45:00Z","v":20695,"vw":34.507526},{"c":34.525,"h":34.525,"l":34.42,"n":563,"o":34.42,"t":"2026-09-23T19:00:00Z","v":25377,"vw":34.478219},{"c":34.53,"h":34.57,"l":34.5,"n":620,"o":34.51,"t":"2026-09-23T19:15:00Z","v":27065,"vw":34.534289},{"c":34.525,"h":34.615,"l":34.5,"n":819,"o":34.53,"t":"2026-09-23T19:30:00Z","v":36392,"vw":34.553129},{"c":34.41,"h":34.535,"l":34.325,"n":2510,"o":34.52,"t":"2026-09-23T19:45:00Z","v":139447,"vw":34.446005},{"c":34.41,"h":34.41,"l":34.41,"n":33,"o":34.41,"t":"2026-09-23T20:00:00Z","v":159488,"vw":34.41},{"c":34.45,"h":34.6,"l":34.45,"n":27,"o":34.6,"t":"2026-09-24T12:15:00Z","v":460,"vw":34.53},{"c":34.49,"h":34.77,"l":34.22,"n":260,"o":34.46,"t":"2026-09-24T13:30:00Z","v":23591,"vw":34.402154},{"c":34.51,"h":34.52,"l":34.27,"n":88,"o":34.52,"t":"2026-09-24T13:45:00Z","v":5703,"vw":34.376719},{"c":34.73,"h":34.73,"l":34.31,"n":204,"o":34.31,"t":"2026-09-24T14:00:00Z","v":9810,"vw":34.511777},{"c":34.3,"h":34.68,"l":34.3,"n":386,"o":34.68,"t":"2026-09-24T14:15:00Z","v":14070,"vw":34.441793},{"c":34.325,"h":34.49,"l":34.31,"n":203,"o":34.31,"t":"2026-09-24T14:30:00Z","v":3700,"vw":34.412314},{"c":34.31,"h":34.37,"l":34.3,"n":229,"o":34.32,"t":"2026-09-24T14:45:00Z","v":12933,"vw":34.329667},{"c":34.27,"h":34.3425,"l":34.19,"n":378,"o":34.32,"t":"2026-09-24T15:00:00Z","v":30923,"vw":34.288649},{"c":34.045,"h":34.28,"l":34.045,"n":301,"o":34.24,"t":"2026-09-24T15:15:00Z","v":8398,"vw":34.19056},{"c":34.05,"h":34.06,"l":33.96,"n":399,"o":34.05,"t":"2026-09-24T15:30:00Z","v":14160,"vw":34.034493},{"c":33.845,"h":34.055,"l":33.845,"n":306,"o":34.055,"t":"2026-09-24T15:45:00Z","v":13840,"vw":33.895838},{"c":33.6,"h":33.86,"l":33.58,"n":387,"o":33.83,"t":"2026-09-24T16:00:00Z","v":12111,"vw":33.696292},{"c":33.66,"h":34,"l":33.645,"n":589,"o":33.645,"t":"2026-09-24T16:15:00Z","v":23282,"vw":33.80701},{"c":33.69,"h":33.77,"l":33.6045,"n":395,"o":33.64,"t":"2026-09-24T16:30:00Z","v":14239,"vw":33.699366},{"c":33.69,"h":33.71,"l":33.6,"n":267,"o":33.65,"t":"2026-09-24T16:45:00Z","v":8294,"vw":33.66102},{"c":33.74,"h":33.74,"l":33.63,"n":240,"o":33.69,"t":"2026-09-24T17:00:00Z","v":8974,"vw":33.689163},{"c":33.645,"h":33.74,"l":33.625,"n":326,"o":33.72,"t":"2026-09-24T17:15:00Z","v":13255,"vw":33.683976},{"c":33.575,"h":33.66,"l":33.57,"n":343,"o":33.635,"t":"2026-09-24T17:30:00Z","v":11268,"vw":33.609659},{"c":33.5,"h":33.61,"l":33.5,"n":336,"o":33.61,"t":"2026-09-24T17:45:00Z","v":8302,"vw":33.531262},{"c":33.51,"h":33.55,"l":33.445,"n":572,"o":33.52,"t":"2026-09-24T18:00:00Z","v":20862,"vw":33.504059},{"c":33.47,"h":33.59,"l":33.385,"n":685,"o":33.51,"t":"2026-09-24T18:15:00Z","v":26523,"vw":33.486893},{"c":33.46,"h":33.54,"l":33.4,"n":357,"o":33.46,"t":"2026-09-24T18:30:00Z","v":16452,"vw":33.459375},{"c":33.43,"h":33.49,"l":33.38,"n":323,"o":33.44,"t":"2026-09-24T18:45:00Z","v":11774,"vw":33.439869},{"c":33.47,"h":33.5,"l":33.415,"n":445,"o":33.415,"t":"2026-09-24T19:00:00Z","v":13790,"vw":33.459732},{"c":33.445,"h":33.47,"l":33.41,"n":539,"o":33.4586,"t":"2026-09-24T19:15:00Z","v":22311,"vw":33.44196},{"c":33.525,"h":33.54,"l":33.42,"n":917,"o":33.45,"t":"2026-09-24T19:30:00Z","v":42749,"vw":33.481219},{"c":33.46,"h":33.59,"l":33.43,"n":2358,"o":33.51,"t":"2026-09-24T19:45:00Z","v":150706,"vw":33.509583},{"c":33.48,"h":33.48,"l":33.48,"n":41,"o":33.48,"t":"2026-09-24T20:00:00Z","v":598231,"vw":33.48},{"c":33.54,"h":33.54,"l":33.54,"n":1,"o":33.54,"t":"2026-09-24T23:45:00Z","v":103,"vw":33.54},{"c":33.75,"h":33.75,"l":33.75,"n":7,"o":33.75,"t":"2026-09-25T12:15:00Z","v":106,"vw":33.75},{"c":33.705,"h":33.705,"l":33.05,"n":183,"o":33.49,"t":"2026-09-25T13:30:00Z","v":20166,"vw":33.378272},{"c":33.755,"h":33.755,"l":33.47,"n":111,"o":33.57,"t":"2026-09-25T13:45:00Z","v":3793,"vw":33.548959},{"c":33.72,"h":33.95,"l":33.64,"n":372,"o":33.95,"t":"2026-09-25T14:00:00Z","v":13839,"vw":33.778188},{"c":33.665,"h":33.7151,"l":33.65,"n":222,"o":33.7,"t":"2026-09-25T14:15:00Z","v":5567,"vw":33.687383},{"c":33.485,"h":33.685,"l":33.4,"n":429,"o":33.68,"t":"2026-09-25T14:30:00Z","v":16124,"vw":33.502523},{"c":33.375,"h":33.49,"l":33.35,"n":375,"o":33.48,"t":"2026-09-25T14:45:00Z","v":12175,"vw":33.423951},{"c":33.14,"h":33.4,"l":33.14,"n":459,"o":33.375,"t":"2026-09-25T15:00:00Z","v":27948,"vw":33.326181},{"c":33.08,"h":33.14,"l":32.96,"n":444,"o":33.12,"t":"2026-09-25T15:15:00Z","v":27064,"vw":33.067361},{"c":32.71,"h":33.13,"l":32.58,"n":1014,"o":33.08,"t":"2026-09-25T15:30:00Z","v":80683,"vw":32.748201},{"c":32.86,"h":32.86,"l":32.6,"n":481,"o":32.74,"t":"2026-09-25T15:45:00Z","v":28815,"vw":32.726344},{"c":33.025,"h":33.08,"l":32.805,"n":613,"o":32.88,"t":"2026-09-25T16:00:00Z","v":59120,"vw":32.94735},{"c":32.92,"h":33,"l":32.85,"n":358,"o":33,"t":"2026-09-25T16:15:00Z","v":12723,"vw":32.925915},{"c":32.88,"h":32.92,"l":32.695,"n":530,"o":32.92,"t":"2026-09-25T16:30:00Z","v":21614,"vw":32.796205},{"c":32.94,"h":32.97,"l":32.79,"n":299,"o":32.84,"t":"2026-09-25T16:45:00Z","v":10292,"vw":32.876529},{"c":32.71,"h":32.92,"l":32.63,"n":573,"o":32.92,"t":"2026-09-25T17:00:00Z","v":22944,"vw":32.722356},{"c":32.78,"h":32.78,"l":32.6,"n":361,"o":32.7,"t":"2026-09-25T17:15:00Z","v":14745,"vw":32.674547},{"c":32.834,"h":32.89,"l":32.785,"n":424,"o":32.785,"t":"2026-09-25T17:30:00Z","v":12874,"vw":32.841631},{"c":32.945,"h":32.945,"l":32.825,"n":387,"o":32.845,"t":"2026-09-25T17:45:00Z","v":11544,"vw":32.893002},{"c":32.89,"h":32.95,"l":32.84,"n":516,"o":32.945,"t":"2026-09-25T18:00:00Z","v":26820,"vw":32.905651},{"c":32.99,"h":32.99,"l":32.9,"n":406,"o":32.915,"t":"2026-09-25T18:15:00Z","v":11555,"vw":32.931623},{"c":33.015,"h":33.02,"l":32.94,"n":361,"o":33,"t":"2026-09-25T18:30:00Z","v":9871,"vw":32.990129},{"c":32.955,"h":33.09,"l":32.93,"n":551,"o":33.03,"t":"2026-09-25T18:45:00Z","v":15491,"vw":33.013146},{"c":32.92,"h":32.97,"l":32.875,"n":576,"o":32.96,"t":"2026-09-25T19:00:00Z","v":20763,"vw":32.928788},{"c":32.87,"h":32.915,"l":32.85,"n":908,"o":32.915,"t":"2026-09-25T19:15:00Z","v":30433,"vw":32.869511},{"c":33,"h":33.015,"l":32.84,"n":1012,"o":32.87,"t":"2026-09-25T19:30:00Z","v":42264,"vw":32.896344},{"c":32.89,"h":33.06,"l":32.84,"n":3212,"o":33.005,"t":"2026-09-25T19:45:00Z","v":201362,"vw":32.912717},{"c":32.89,"h":32.89,"l":32.89,"n":33,"o":32.89,"t":"2026-09-25T20:00:00Z","v":210627,"vw":32.89},{"c":32.995,"h":33.07,"l":32.72,"n":663,"o":32.85,"t":"2026-09-28T13:30:00Z","v":19930,"vw":32.926385},{"c":33.095,"h":33.17,"l":32.97,"n":452,"o":32.995,"t":"2026-09-28T13:45:00Z","v":10342,"vw":33.096735},{"c":33.445,"h":33.56,"l":33.07,"n":393,"o":33.07,"t":"2026-09-28T14:00:00Z","v":11080,"vw":33.334731},{"c":33.47,"h":33.57,"l":33.3643,"n":460,"o":33.415,"t":"2026-09-28T14:15:00Z","v":14286,"vw":33.457726},{"c":33.295,"h":33.415,"l":33.26,"n":208,"o":33.38,"t":"2026-09-28T14:30:00Z","v":10976,"vw":33.341789},{"c":33.28,"h":33.28,"l":33.15,"n":252,"o":33.23,"t":"2026-09-28T14:45:00Z","v":7845,"vw":33.210808},{"c":33.15,"h":33.25,"l":33.15,"n":474,"o":33.2214,"t":"2026-09-28T15:00:00Z","v":20385,"vw":33.203745},{"c":33.06,"h":33.225,"l":33.03,"n":435,"o":33.12,"t":"2026-09-28T15:15:00Z","v":27116,"vw":33.094229},{"c":33.12,"h":33.12,"l":33.05,"n":223,"o":33.05,"t":"2026-09-28T15:30:00Z","v":8028,"vw":33.072962},{"c":33.19,"h":33.22,"l":33.14,"n":302,"o":33.185,"t":"2026-09-28T15:45:00Z","v":22366,"vw":33.188404},{"c":33.11,"h":33.225,"l":33.09,"n":259,"o":33.21,"t":"2026-09-28T16:00:00Z","v":6282,"vw":33.159816},{"c":33.49,"h":33.49,"l":33.12,"n":523,"o":33.12,"t":"2026-09-28T16:15:00Z","v":21859,"vw":33.362231},{"c":33.28,"h":33.495,"l":33.25,"n":226,"o":33.47,"t":"2026-09-28T16:30:00Z","v":4735,"vw":33.337895},{"c":33.3,"h":33.31,"l":33.24,"n":262,"o":33.28,"t":"2026-09-28T16:45:00Z","v":6382,"vw":33.27419},{"c":33.52,"h":33.6,"l":33.3,"n":429,"o":33.325,"t":"2026-09-28T17:00:00Z","v":14747,"vw":33.462776},{"c":33.37,"h":33.48,"l":33.335,"n":273,"o":33.48,"t":"2026-09-28T17:15:00Z","v":6932,"vw":33.37158},{"c":33.37,"h":33.38,"l":33.28,"n":335,"o":33.38,"t":"2026-09-28T17:30:00Z","v":10125,"vw":33.345726},{"c":33.31,"h":33.375,"l":33.29,"n":335,"o":33.37,"t":"2026-09-28T17:45:00Z","v":23638,"vw":33.317142},{"c":33.36,"h":33.39,"l":33.3,"n":421,"o":33.31,"t":"2026-09-28T18:00:00Z","v":13317,"vw":33.345398},{"c":33.36,"h":33.38,"l":33.345,"n":290,"o":33.37,"t":"2026-09-28T18:15:00Z","v":7155,"vw":33.363146},{"c":33.515,"h":33.56,"l":33.33,"n":588,"o":33.35,"t":"2026-09-28T18:30:00Z","v":16697,"vw":33.486933},{"c":33.43,"h":33.535,"l":33.39,"n":506,"o":33.515,"t":"2026-09-28T18:45:00Z","v":14319,"vw":33.460762},{"c":33.345,"h":33.45,"l":33.345,"n":431,"o":33.43,"t":"2026-09-28T19:00:00Z","v":12361,"vw":33.397047},{"c":33.46,"h":33.525,"l":33.2924,"n":617,"o":33.33,"t":"2026-09-28T19:15:00Z","v":24851,"vw":33.416551},{"c":33.6,"h":33.61,"l":33.48,"n":739,"o":33.48,"t":"2026-09-28T19:30:00Z","v":24292,"vw":33.561471},{"c":33.52,"h":33.595,"l":33.5,"n":2182,"o":33.595,"t":"2026-09-28T19:45:00Z","v":95471,"vw":33.539216},{"c":33.53,"h":33.53,"l":33.53,"n":33,"o":33.53,"t":"2026-09-28T20:00:00Z","v":175482,"vw":33.53},{"c":33.6,"h":33.75,"l":33.35,"n":75,"o":33.75,"t":"2026-09-29T12:30:00Z","v":2221,"vw":33.50768},{"c":33.97,"h":34,"l":33.24,"n":182,"o":33.59,"t":"2026-09-29T13:30:00Z","v":19084,"vw":33.658184},{"c":34.04,"h":34.16,"l":33.93,"n":311,"o":33.93,"t":"2026-09-29T13:45:00Z","v":10886,"vw":34.036694},{"c":33.89,"h":34.03,"l":33.74,"n":382,"o":34.03,"t":"2026-09-29T14:00:00Z","v":14945,"vw":33.889071},{"c":33.65,"h":33.94,"l":33.58,"n":324,"o":33.88,"t":"2026-09-29T14:15:00Z","v":17063,"vw":33.716635},{"c":33.6,"h":33.6,"l":33.46,"n":159,"o":33.52,"t":"2026-09-29T14:30:00Z","v":5133,"vw":33.505743},{"c":33.72,"h":33.72,"l":33.5,"n":127,"o":33.58,"t":"2026-09-29T14:45:00Z","v":2791,"vw":33.583372},{"c":33.6751,"h":33.69,"l":33.61,"n":165,"o":33.685,"t":"2026-09-29T15:00:00Z","v":6562,"vw":33.660218},{"c":33.675,"h":33.675,"l":33.605,"n":97,"o":33.605,"t":"2026-09-29T15:15:00Z","v":2006,"vw":33.65434},{"c":33.79,"h":33.79,"l":33.72,"n":148,"o":33.72,"t":"2026-09-29T15:30:00Z","v":4486,"vw":33.748218},{"c":33.75,"h":33.9,"l":33.75,"n":177,"o":33.795,"t":"2026-09-29T15:45:00Z","v":5380,"vw":33.800055},{"c":33.82,"h":33.93,"l":33.68,"n":362,"o":33.705,"t":"2026-09-29T16:00:00Z","v":9740,"vw":33.799407},{"c":33.9,"h":33.91,"l":33.8,"n":203,"o":33.8,"t":"2026-09-29T16:15:00Z","v":5959,"vw":33.859334},{"c":33.82,"h":33.88,"l":33.82,"n":164,"o":33.88,"t":"2026-09-29T16:30:00Z","v":2803,"vw":33.843122},{"c":33.755,"h":33.83,"l":33.755,"n":112,"o":33.815,"t":"2026-09-29T16:45:00Z","v":2611,"vw":33.805742},{"c":33.77,"h":33.8,"l":33.7493,"n":121,"o":33.7493,"t":"2026-09-29T17:00:00Z","v":3239,"vw":33.774845},{"c":33.7,"h":33.76,"l":33.7,"n":178,"o":33.76,"t":"2026-09-29T17:15:00Z","v":2974,"vw":33.728721},{"c":33.74,"h":33.76,"l":33.71,"n":198,"o":33.76,"t":"2026-09-29T17:30:00Z","v":5478,"vw":33.7393},{"c":33.75,"h":33.79,"l":33.75,"n":116,"o":33.77,"t":"2026-09-29T17:45:00Z","v":3767,"vw":33.770923},{"c":33.85,"h":33.88,"l":33.78,"n":276,"o":33.78,"t":"2026-09-29T18:00:00Z","v":7036,"vw":33.835926},{"c":33.795,"h":33.92,"l":33.795,"n":289,"o":33.88,"t":"2026-09-29T18:15:00Z","v":5976,"vw":33.865128},{"c":33.81,"h":33.905,"l":33.79,"n":470,"o":33.83,"t":"2026-09-29T18:30:00Z","v":10368,"vw":33.837834},{"c":33.83,"h":33.83,"l":33.76,"n":334,"o":33.81,"t":"2026-09-29T18:45:00Z","v":7726,"vw":33.808003},{"c":33.885,"h":33.895,"l":33.83,"n":433,"o":33.83,"t":"2026-09-29T19:00:00Z","v":12160,"vw":33.857217},{"c":33.85,"h":33.95,"l":33.845,"n":537,"o":33.88,"t":"2026-09-29T19:15:00Z","v":19311,"vw":33.895005},{"c":33.91,"h":33.93,"l":33.86,"n":646,"o":33.87,"t":"2026-09-29T19:30:00Z","v":23044,"vw":33.88473},{"c":34.06,"h":34.06,"l":33.85,"n":2366,"o":33.92,"t":"2026-09-29T19:45:00Z","v":118700,"vw":33.977905},{"c":34.05,"h":34.05,"l":34.05,"n":27,"o":34.05,"t":"2026-09-29T20:00:00Z","v":147559,"vw":34.05},{"c":33.95,"h":34.2,"l":33.95,"n":21,"o":33.95,"t":"2026-09-30T13:00:00Z","v":741,"vw":34.033333},{"c":34.05,"h":34.42,"l":34.05,"n":198,"o":34.34,"t":"2026-09-30T13:30:00Z","v":10281,"vw":34.307443},{"c":34.05,"h":34.35,"l":34.045,"n":253,"o":34.11,"t":"2026-09-30T13:45:00Z","v":16932,"vw":34.229209},{"c":34.165,"h":34.3,"l":34.05,"n":285,"o":34.07,"t":"2026-09-30T14:00:00Z","v":9921,"vw":34.198505},{"c":33.92,"h":34.11,"l":33.92,"n":296,"o":34.1,"t":"2026-09-30T14:15:00Z","v":12890,"vw":34.016649},{"c":34.07,"h":34.07,"l":33.89,"n":249,"o":33.89,"t":"2026-09-30T14:30:00Z","v":11334,"vw":33.959703},{"c":34.17,"h":34.2,"l":34.075,"n":269,"o":34.075,"t":"2026-09-30T14:45:00Z","v":7474,"vw":34.115544},{"c":34.38,"h":34.38,"l":34.13,"n":277,"o":34.13,"t":"2026-09-30T15:00:00Z","v":8311,"vw":34.207077},{"c":34.33,"h":34.39,"l":34.22,"n":479,"o":34.39,"t":"2026-09-30T15:15:00Z","v":25699,"vw":34.268404},{"c":34.32,"h":34.365,"l":34.28,"n":273,"o":34.3277,"t":"2026-09-30T15:30:00Z","v":9558,"vw":34.327681},{"c":34.375,"h":34.375,"l":34.29,"n":226,"o":34.325,"t":"2026-09-30T15:45:00Z","v":6439,"vw":34.322829},{"c":34.41,"h":34.43,"l":34.36,"n":263,"o":34.39,"t":"2026-09-30T16:00:00Z","v":9184,"vw":34.391248},{"c":34.45,"h":34.48,"l":34.38,"n":207,"o":34.4,"t":"2026-09-30T16:15:00Z","v":6685,"vw":34.415189},{"c":34.41,"h":34.48,"l":34.41,"n":284,"o":34.48,"t":"2026-09-30T16:30:00Z","v":11820,"vw":34.447569},{"c":34.23,"h":34.41,"l":34.23,"n":287,"o":34.41,"t":"2026-09-30T16:45:00Z","v":9127,"vw":34.295676},{"c":34.19,"h":34.25,"l":34.18,"n":307,"o":34.25,"t":"2026-09-30T17:00:00Z","v":9906,"vw":34.21065},{"c":34.13,"h":34.195,"l":34.08,"n":477,"o":34.1901,"t":"2026-09-30T17:15:00Z","v":17375,"vw":34.150842},{"c":34.11,"h":34.155,"l":34.07,"n":438,"o":34.13,"t":"2026-09-30T17:30:00Z","v":10966,"vw":34.109078},{"c":34.065,"h":34.12,"l":34.05,"n":317,"o":34.12,"t":"2026-09-30T17:45:00Z","v":10776,"vw":34.08554},{"c":33.96,"h":34.0801,"l":33.96,"n":395,"o":34.0801,"t":"2026-09-30T18:00:00Z","v":10736,"vw":34.032624},{"c":33.96,"h":34.01,"l":33.95,"n":315,"o":33.97,"t":"2026-09-30T18:15:00Z","v":10009,"vw":33.98933},{"c":33.935,"h":34.025,"l":33.875,"n":662,"o":33.96,"t":"2026-09-30T18:30:00Z","v":48039,"vw":33.966415},{"c":33.94,"h":33.98,"l":33.91,"n":324,"o":33.95,"t":"2026-09-30T18:45:00Z","v":8118,"vw":33.942594},{"c":33.895,"h":33.95,"l":33.855,"n":383,"o":33.93,"t":"2026-09-30T19:00:00Z","v":9495,"vw":33.889136},{"c":33.945,"h":33.97,"l":33.91,"n":398,"o":33.91,"t":"2026-09-30T19:15:00Z","v":11821,"vw":33.940596},{"c":34,"h":34.02,"l":33.94,"n":739,"o":33.959,"t":"2026-09-30T19:30:00Z","v":25149,"vw":33.986243},{"c":33.98,"h":34.21,"l":33.97,"n":3110,"o":33.99,"t":"2026-09-30T19:45:00Z","v":181994,"vw":34.040893},{"c":33.98,"h":33.98,"l":33.98,"n":29,"o":33.98,"t":"2026-09-30T20:00:00Z","v":269502,"vw":33.98},{"c":33.66,"h":34.18,"l":33.65,"n":151,"o":33.98,"t":"2026-10-01T13:30:00Z","v":10911,"vw":33.940683},{"c":33.85,"h":33.935,"l":33.54,"n":253,"o":33.54,"t":"2026-10-01T13:45:00Z","v":8779,"vw":33.805223},{"c":33.65,"h":33.86,"l":33.58,"n":441,"o":33.86,"t":"2026-10-01T14:00:00Z","v":15154,"vw":33.69463},{"c":33.67,"h":33.83,"l":33.65,"n":362,"o":33.685,"t":"2026-10-01T14:15:00Z","v":17258,"vw":33.718978},{"c":33.75,"h":33.75,"l":33.63,"n":252,"o":33.68,"t":"2026-10-01T14:30:00Z","v":6451,"vw":33.707897},{"c":33.795,"h":33.84,"l":33.655,"n":451,"o":33.78,"t":"2026-10-01T14:45:00Z","v":10754,"vw":33.747801},{"c":33.85,"h":33.88,"l":33.705,"n":343,"o":33.755,"t":"2026-10-01T15:00:00Z","v":7691,"vw":33.780785},{"c":33.71,"h":33.85,"l":33.705,"n":384,"o":33.795,"t":"2026-10-01T15:15:00Z","v":13739,"vw":33.772055},{"c":33.765,"h":33.78,"l":33.635,"n":383,"o":33.71,"t":"2026-10-01T15:30:00Z","v":9538,"vw":33.728431},{"c":33.89,"h":33.89,"l":33.79,"n":221,"o":33.79,"t":"2026-10-01T15:45:00Z","v":5756,"vw":33.854111},{"c":34.02,"h":34.11,"l":33.915,"n":339,"o":33.915,"t":"2026-10-01T16:00:00Z","v":9656,"vw":34.010438},{"c":34.06,"h":34.09,"l":34,"n":311,"o":34,"t":"2026-10-01T16:15:00Z","v":7938,"vw":34.051377},{"c":34.21,"h":34.225,"l":34.06,"n":357,"o":34.06,"t":"2026-10-01T16:30:00Z","v":11035,"vw":34.159513},{"c":34.125,"h":34.21,"l":34.1,"n":207,"o":34.21,"t":"2026-10-01T16:45:00Z","v":6089,"vw":34.144947},{"c":34.11,"h":34.14,"l":34.065,"n":284,"o":34.11,"t":"2026-10-01T17:00:00Z","v":11415,"vw":34.101534},{"c":34.13,"h":34.205,"l":34.04,"n":508,"o":34.05,"t":"2026-10-01T17:15:00Z","v":17757,"vw":34.120849},{"c":34.245,"h":34.26,"l":34.12,"n":379,"o":34.12,"t":"2026-10-01T17:30:00Z","v":9456,"vw":34.221842},{"c":34.2,"h":34.25,"l":34.175,"n":340,"o":34.23,"t":"2026-10-01T17:45:00Z","v":11467,"vw":34.217751},{"c":34.08,"h":34.24,"l":34.08,"n":331,"o":34.205,"t":"2026-10-01T18:00:00Z","v":8875,"vw":34.144431},{"c":34.165,"h":34.24,"l":34.07,"n":338,"o":34.07,"t":"2026-10-01T18:15:00Z","v":11171,"vw":34.156124},{"c":34.19,"h":34.26,"l":34.13,"n":405,"o":34.14,"t":"2026-10-01T18:30:00Z","v":10422,"vw":34.198434},{"c":34.19,"h":34.28,"l":34.17,"n":620,"o":34.185,"t":"2026-10-01T18:45:00Z","v":43791,"vw":34.204014},{"c":34.14,"h":34.24,"l":34.1,"n":589,"o":34.21,"t":"2026-10-01T19:00:00Z","v":30301,"vw":34.141304},{"c":34.184,"h":34.26,"l":34.114,"n":623,"o":34.17,"t":"2026-10-01T19:15:00Z","v":28064,"vw":34.213498},{"c":34.25,"h":34.295,"l":34.2,"n":855,"o":34.22,"t":"2026-10-01T19:30:00Z","v":43834,"vw":34.245671},{"c":34.31,"h":34.365,"l":34.15,"n":2797,"o":34.27,"t":"2026-10-01T19:45:00Z","v":172444,"vw":34.262718},{"c":34.3,"h":34.3,"l":34.3,"n":29,"o":34.3,"t":"2026-10-01T20:00:00Z","v":129977,"vw":34.3},{"c":35.1686,"h":35.23,"l":34.59,"n":243,"o":34.74,"t":"2026-10-02T13:30:00Z","v":22460,"vw":34.852829},{"c":34.77,"h":35.27,"l":34.68,"n":342,"o":35.114,"t":"2026-10-02T13:45:00Z","v":20535,"vw":34.952137},{"c":35.02,"h":35.03,"l":34.755,"n":543,"o":34.755,"t":"2026-10-02T14:00:00Z","v":20815,"vw":34.848037},{"c":35.33,"h":35.33,"l":35.18,"n":174,"o":35.18,"t":"2026-10-02T14:15:00Z","v":4368,"vw":35.266857},{"c":35.325,"h":35.38,"l":35.17,"n":317,"o":35.335,"t":"2026-10-02T14:30:00Z","v":8355,"vw":35.289365},{"c":35.36,"h":35.415,"l":35.26,"n":296,"o":35.3,"t":"2026-10-02T14:45:00Z","v":11518,"vw":35.335507},{"c":35.33,"h":35.35,"l":35.165,"n":439,"o":35.35,"t":"2026-10-02T15:00:00Z","v":35825,"vw":35.277758},{"c":35.5,"h":35.5,"l":35.285,"n":410,"o":35.38,"t":"2026-10-02T15:15:00Z","v":12502,"vw":35.364841},{"c":35.54,"h":35.61,"l":35.46,"n":275,"o":35.495,"t":"2026-10-02T15:30:00Z","v":7326,"vw":35.552542},{"c":35.46,"h":35.605,"l":35.46,"n":319,"o":35.56,"t":"2026-10-02T15:45:00Z","v":9285,"vw":35.529036},{"c":35.41,"h":35.51,"l":35.355,"n":434,"o":35.51,"t":"2026-10-02T16:00:00Z","v":12777,"vw":35.409261},{"c":35.52,"h":35.54,"l":35.39,"n":348,"o":35.415,"t":"2026-10-02T16:15:00Z","v":12296,"vw":35.480666},{"c":35.425,"h":35.54,"l":35.415,"n":361,"o":35.54,"t":"2026-10-02T16:30:00Z","v":18207,"vw":35.455302},{"c":35.51,"h":35.53,"l":35.435,"n":200,"o":35.445,"t":"2026-10-02T16:45:00Z","v":3778,"vw":35.474197},{"c":35.44,"h":35.495,"l":35.44,"n":330,"o":35.495,"t":"2026-10-02T17:00:00Z","v":10958,"vw":35.457981},{"c":35.3,"h":35.47,"l":35.3,"n":422,"o":35.44,"t":"2026-10-02T17:15:00Z","v":17254,"vw":35.431206},{"c":35.485,"h":35.53,"l":35.34,"n":404,"o":35.34,"t":"2026-10-02T17:30:00Z","v":21988,"vw":35.469064},{"c":35.41,"h":35.565,"l":35.41,"n":426,"o":35.485,"t":"2026-10-02T17:45:00Z","v":10831,"vw":35.498985},{"c":35.4,"h":35.45,"l":35.35,"n":278,"o":35.43,"t":"2026-10-02T18:00:00Z","v":6800,"vw":35.398921},{"c":35.4,"h":35.42,"l":35.35,"n":398,"o":35.4,"t":"2026-10-02T18:15:00Z","v":12427,"vw":35.388015},{"c":35.49,"h":35.49,"l":35.39,"n":331,"o":35.4,"t":"2026-10-02T18:30:00Z","v":10884,"vw":35.434567},{"c":35.355,"h":35.49,"l":35.33,"n":485,"o":35.49,"t":"2026-10-02T18:45:00Z","v":14091,"vw":35.443192},{"c":35.38,"h":35.38,"l":35.315,"n":416,"o":35.34,"t":"2026-10-02T19:00:00Z","v":13440,"vw":35.349971},{"c":35.35,"h":35.4,"l":35.33,"n":439,"o":35.4,"t":"2026-10-02T19:15:00Z","v":12792,"vw":35.353814},{"c":35.38,"h":35.405,"l":35.3125,"n":734,"o":35.36,"t":"2026-10-02T19:30:00Z","v":23657,"vw":35.352767},{"c":35.38,"h":35.47,"l":35.24,"n":1956,"o":35.39,"t":"2026-10-02T19:45:00Z","v":79340,"vw":35.337444},{"c":35.35,"h":35.35,"l":35.35,"n":31,"o":35.35,"t":"2026-10-02T20:00:00Z","v":181341,"vw":35.35},{"c":35.25,"h":35.5,"l":35.25,"n":4,"o":35.5,"t":"2026-10-05T11:00:00Z","v":1000,"vw":35.416759},{"c":35.69,"h":35.69,"l":35.69,"n":2,"o":35.69,"t":"2026-10-05T12:45:00Z","v":300,"vw":35.69},{"c":34.135,"h":35.18,"l":34.135,"n":191,"o":34.84,"t":"2026-10-05T13:30:00Z","v":17064,"vw":34.742891},{"c":34.12,"h":34.12,"l":33.91,"n":191,"o":34.06,"t":"2026-10-05T13:45:00Z","v":6123,"vw":34.00988},{"c":34.135,"h":34.19,"l":34.08,"n":306,"o":34.1,"t":"2026-10-05T14:00:00Z","v":9743,"vw":34.136329},{"c":33.99,"h":34.21,"l":33.99,"n":379,"o":34.13,"t":"2026-10-05T14:15:00Z","v":12509,"vw":34.129173},{"c":33.77,"h":34,"l":33.71,"n":312,"o":33.98,"t":"2026-10-05T14:30:00Z","v":12006,"vw":33.851227},{"c":33.9,"h":33.9,"l":33.74,"n":350,"o":33.75,"t":"2026-10-05T14:45:00Z","v":11321,"vw":33.813215},{"c":33.81,"h":33.905,"l":33.66,"n":396,"o":33.845,"t":"2026-10-05T15:00:00Z","v":11069,"vw":33.800661},{"c":33.93,"h":33.97,"l":33.78,"n":367,"o":33.845,"t":"2026-10-05T15:15:00Z","v":12209,"vw":33.91195},{"c":34.145,"h":34.15,"l":33.96,"n":245,"o":33.97,"t":"2026-10-05T15:30:00Z","v":7931,"vw":34.053629},{"c":34.13,"h":34.24,"l":34.07,"n":215,"o":34.17,"t":"2026-10-05T15:45:00Z","v":5769,"vw":34.154128},{"c":34.26,"h":34.305,"l":34.09,"n":268,"o":34.13,"t":"2026-10-05T16:00:00Z","v":7052,"vw":34.191997},{"c":34.405,"h":34.45,"l":34.28,"n":259,"o":34.28,"t":"2026-10-05T16:15:00Z","v":7642,"vw":34.348452},{"c":34.465,"h":34.465,"l":34.27,"n":265,"o":34.375,"t":"2026-10-05T16:30:00Z","v":8058,"vw":34.351754},{"c":34.25,"h":34.41,"l":34.22,"n":418,"o":34.41,"t":"2026-10-05T16:45:00Z","v":10937,"vw":34.312581},{"c":34.3,"h":34.3,"l":34.23,"n":298,"o":34.23,"t":"2026-10-05T17:00:00Z","v":6140,"vw":34.266424},{"c":34.3,"h":34.35,"l":34.27,"n":365,"o":34.27,"t":"2026-10-05T17:15:00Z","v":8811,"vw":34.311581},{"c":34.31,"h":34.325,"l":34.25,"n":379,"o":34.3,"t":"2026-10-05T17:30:00Z","v":9472,"vw":34.298347},{"c":34.35,"h":34.35,"l":34.25,"n":477,"o":34.31,"t":"2026-10-05T17:45:00Z","v":8878,"vw":34.305503},{"c":34.31,"h":34.38,"l":34.25,"n":385,"o":34.37,"t":"2026-10-05T18:00:00Z","v":8760,"vw":34.327964},{"c":34.3,"h":34.3,"l":34.21,"n":370,"o":34.25,"t":"2026-10-05T18:15:00Z","v":6825,"vw":34.248375},{"c":34.12,"h":34.3099,"l":34.115,"n":461,"o":34.3099,"t":"2026-10-05T18:30:00Z","v":17508,"vw":34.172789},{"c":34.21,"h":34.21,"l":34.07,"n":593,"o":34.1,"t":"2026-10-05T18:45:00Z","v":26507,"vw":34.105551},{"c":34.27,"h":34.29,"l":34.2,"n":593,"o":34.215,"t":"2026-10-05T19:00:00Z","v":21933,"vw":34.252575},{"c":34.26,"h":34.295,"l":34.23,"n":688,"o":34.26,"t":"2026-10-05T19:15:00Z","v":23421,"vw":34.259276},{"c":34.26,"h":34.27,"l":34.175,"n":904,"o":34.265,"t":"2026-10-05T19:30:00Z","v":53361,"vw":34.223718},{"c":34.17,"h":34.4,"l":34.15,"n":2677,"o":34.3,"t":"2026-10-05T19:45:00Z","v":182793,"vw":34.266206},{"c":34.15,"h":34.15,"l":34.15,"n":36,"o":34.15,"t":"2026-10-05T20:00:00Z","v":249152,"vw":34.15},{"c":34.8809,"h":34.8809,"l":34.8809,"n":1,"o":34.8809,"t":"2026-10-05T20:45:00Z","v":125,"vw":34.8809},{"c":34.05,"h":34.05,"l":34.05,"n":2,"o":34.05,"t":"2026-10-05T23:00:00Z","v":110,"vw":34.05},{"c":33.7,"h":33.7,"l":33.7,"n":1,"o":33.7,"t":"2026-10-06T10:30:00Z","v":300,"vw":33.7},{"c":33.95,"h":33.95,"l":33.95,"n":1,"o":33.95,"t":"2026-10-06T12:45:00Z","v":100,"vw":33.95},{"c":33.36,"h":34.06,"l":33.34,"n":319,"o":33.96,"t":"2026-10-06T13:30:00Z","v":27070,"vw":33.782361},{"c":33.24,"h":33.455,"l":33.23,"n":273,"o":33.34,"t":"2026-10-06T13:45:00Z","v":13190,"vw":33.349272},{"c":33.36,"h":33.49,"l":33.24,"n":453,"o":33.24,"t":"2026-10-06T14:00:00Z","v":26168,"vw":33.365649},{"c":33.01,"h":33.32,"l":32.97,"n":325,"o":33.32,"t":"2026-10-06T14:15:00Z","v":13458,"vw":33.086431},{"c":32.99,"h":33.1,"l":32.91,"n":452,"o":33.01,"t":"2026-10-06T14:30:00Z","v":22788,"vw":33.01983},{"c":32.98,"h":33.035,"l":32.92,"n":476,"o":32.95,"t":"2026-10-06T14:45:00Z","v":27168,"vw":32.986074},{"c":33.06,"h":33.08,"l":32.95,"n":344,"o":33.005,"t":"2026-10-06T15:00:00Z","v":15673,"vw":33.019409},{"c":33.14,"h":33.16,"l":32.93,"n":566,"o":33.03,"t":"2026-10-06T15:15:00Z","v":23782,"vw":33.039407},{"c":33.19,"h":33.21,"l":33.065,"n":288,"o":33.12,"t":"2026-10-06T15:30:00Z","v":12564,"vw":33.110821},{"c":33.1601,"h":33.19,"l":33.12,"n":219,"o":33.16,"t":"2026-10-06T15:45:00Z","v":7386,"vw":33.156244},{"c":33.29,"h":33.29,"l":33.18,"n":360,"o":33.18,"t":"2026-10-06T16:00:00Z","v":11124,"vw":33.232799},{"c":33.05,"h":33.28,"l":33.04,"n":341,"o":33.25,"t":"2026-10-06T16:15:00Z","v":12428,"vw":33.206036},{"c":32.97,"h":33.05,"l":32.96,"n":181,"o":33.05,"t":"2026-10-06T16:30:00Z","v":5122,"vw":33.010379},{"c":32.87,"h":32.98,"l":32.87,"n":403,"o":32.98,"t":"2026-10-06T16:45:00Z","v":12867,"vw":32.910494},{"c":33,"h":33.015,"l":32.87,"n":384,"o":32.89,"t":"2026-10-06T17:00:00Z","v":16699,"vw":32.957062},{"c":32.93,"h":33.01,"l":32.88,"n":380,"o":33.01,"t":"2026-10-06T17:15:00Z","v":18925,"vw":32.95433},{"c":32.96,"h":32.96,"l":32.87,"n":291,"o":32.91,"t":"2026-10-06T17:30:00Z","v":9972,"vw":32.911294},{"c":32.92,"h":32.99,"l":32.865,"n":443,"o":32.94,"t":"2026-10-06T17:45:00Z","v":22338,"vw":32.95557},{"c":33.075,"h":33.155,"l":32.93,"n":518,"o":32.93,"t":"2026-10-06T18:00:00Z","v":26419,"vw":33.034181},{"c":33.06,"h":33.08,"l":32.98,"n":417,"o":33.05,"t":"2026-10-06T18:15:00Z","v":17283,"vw":33.038062},{"c":32.985,"h":33.07,"l":32.92,"n":443,"o":33.07,"t":"2026-10-06T18:30:00Z","v":18451,"vw":32.99111},{"c":32.905,"h":33.01,"l":32.89,"n":605,"o":33,"t":"2026-10-06T18:45:00Z","v":23003,"vw":32.949997},{"c":32.955,"h":33.01,"l":32.88,"n":964,"o":32.9,"t":"2026-10-06T19:00:00Z","v":60398,"vw":32.909179},{"c":32.9,"h":32.97,"l":32.79,"n":865,"o":32.95,"t":"2026-10-06T19:15:00Z","v":51918,"vw":32.879845},{"c":32.71,"h":32.88,"l":32.7,"n":833,"o":32.88,"t":"2026-10-06T19:30:00Z","v":34122,"vw":32.762978},{"c":32.8,"h":32.98,"l":32.6913,"n":2518,"o":32.71,"t":"2026-10-06T19:45:00Z","v":165310,"vw":32.821865},{"c":32.81,"h":32.81,"l":32.81,"n":48,"o":32.81,"t":"2026-10-06T20:00:00Z","v":219044,"vw":32.81},{"c":32.68,"h":32.76,"l":32.35,"n":296,"o":32.35,"t":"2026-10-07T13:30:00Z","v":40308,"vw":32.454529},{"c":32.485,"h":32.665,"l":32.44,"n":253,"o":32.61,"t":"2026-10-07T13:45:00Z","v":12505,"vw":32.555181},{"c":32.5675,"h":32.72,"l":32.52,"n":289,"o":32.53,"t":"2026-10-07T14:00:00Z","v":26800,"vw":32.56583},{"c":32.3551,"h":32.61,"l":32.355,"n":379,"o":32.6,"t":"2026-10-07T14:15:00Z","v":30551,"vw":32.53847},{"c":32.42,"h":32.49,"l":32.35,"n":218,"o":32.37,"t":"2026-10-07T14:30:00Z","v":5789,"vw":32.414727},{"c":32.405,"h":32.46,"l":32.37,"n":102,"o":32.41,"t":"2026-10-07T14:45:00Z","v":2856,"vw":32.417283},{"c":32.33,"h":32.43,"l":32.33,"n":276,"o":32.38,"t":"2026-10-07T15:00:00Z","v":8148,"vw":32.373446},{"c":32.16,"h":32.34,"l":32.1,"n":429,"o":32.335,"t":"2026-10-07T15:15:00Z","v":17434,"vw":32.197381},{"c":32.1,"h":32.1691,"l":32.06,"n":330,"o":32.155,"t":"2026-10-07T15:30:00Z","v":21138,"vw":32.110872},{"c":32.23,"h":32.245,"l":32.06,"n":304,"o":32.12,"t":"2026-10-07T15:45:00Z","v":8530,"vw":32.121666},{"c":32.39,"h":32.405,"l":32.26,"n":257,"o":32.26,"t":"2026-10-07T16:00:00Z","v":8034,"vw":32.298022},{"c":32.365,"h":32.39,"l":32.33,"n":202,"o":32.36,"t":"2026-10-07T16:15:00Z","v":4699,"vw":32.364593},{"c":32.315,"h":32.37,"l":32.28,"n":166,"o":32.365,"t":"2026-10-07T16:30:00Z","v":5318,"vw":32.329196},{"c":32.27,"h":32.36,"l":32.265,"n":256,"o":32.33,"t":"2026-10-07T16:45:00Z","v":10053,"vw":32.305347},{"c":32.3,"h":32.375,"l":32.28,"n":532,"o":32.285,"t":"2026-10-07T17:00:00Z","v":30195,"vw":32.312737},{"c":32.36,"h":32.36,"l":32.2302,"n":344,"o":32.305,"t":"2026-10-07T17:15:00Z","v":12790,"vw":32.268933},{"c":32.39,"h":32.39,"l":32.33,"n":361,"o":32.36,"t":"2026-10-07T17:30:00Z","v":12272,"vw":32.362444},{"c":32.405,"h":32.46,"l":32.36,"n":314,"o":32.42,"t":"2026-10-07T17:45:00Z","v":12782,"vw":32.412616},{"c":32.38,"h":32.45,"l":32.3725,"n":193,"o":32.415,"t":"2026-10-07T18:00:00Z","v":7571,"vw":32.41317},{"c":32.36,"h":32.375,"l":32.32,"n":270,"o":32.375,"t":"2026-10-07T18:15:00Z","v":7845,"vw":32.342276},{"c":32.33,"h":32.41,"l":32.33,"n":289,"o":32.36,"t":"2026-10-07T18:30:00Z","v":10367,"vw":32.361022},{"c":32.34,"h":32.39,"l":32.34,"n":295,"o":32.35,"t":"2026-10-07T18:45:00Z","v":11394,"vw":32.356618},{"c":32.27,"h":32.33,"l":32.25,"n":311,"o":32.33,"t":"2026-10-07T19:00:00Z","v":9403,"vw":32.276335},{"c":32.27,"h":32.3,"l":32.2,"n":501,"o":32.29,"t":"2026-10-07T19:15:00Z","v":18258,"vw":32.258699},{"c":32.24,"h":32.3,"l":32.21,"n":657,"o":32.26,"t":"2026-10-07T19:30:00Z","v":24267,"vw":32.260864},{"c":32.35,"h":32.39,"l":32.195,"n":2104,"o":32.245,"t":"2026-10-07T19:45:00Z","v":117733,"vw":32.329591},{"c":32.34,"h":32.34,"l":32.34,"n":42,"o":32.34,"t":"2026-10-07T20:00:00Z","v":136516,"vw":32.34},{"c":32.545,"h":32.655,"l":32.52,"n":148,"o":32.54,"t":"2026-10-08T13:30:00Z","v":15407,"vw":32.552337},{"c":32.65,"h":32.73,"l":32.5,"n":577,"o":32.535,"t":"2026-10-08T13:45:00Z","v":47327,"vw":32.615335},{"c":32.78,"h":32.88,"l":32.675,"n":556,"o":32.7,"t":"2026-10-08T14:00:00Z","v":40777,"vw":32.740729},{"c":32.77,"h":32.86,"l":32.68,"n":583,"o":32.75,"t":"2026-10-08T14:15:00Z","v":37098,"vw":32.788048},{"c":32.75,"h":32.94,"l":32.74,"n":222,"o":32.92,"t":"2026-10-08T14:30:00Z","v":7745,"vw":32.801424},{"c":32.54,"h":32.76,"l":32.52,"n":367,"o":32.75,"t":"2026-10-08T14:45:00Z","v":12096,"vw":32.675063},{"c":32.49,"h":32.55,"l":32.45,"n":318,"o":32.53,"t":"2026-10-08T15:00:00Z","v":12189,"vw":32.504999},{"c":32.69,"h":32.8,"l":32.46,"n":543,"o":32.46,"t":"2026-10-08T15:15:00Z","v":33850,"vw":32.669393},{"c":32.535,"h":32.725,"l":32.45,"n":398,"o":32.69,"t":"2026-10-08T15:30:00Z","v":24132,"vw":32.601909},{"c":32.48,"h":32.56,"l":32.41,"n":431,"o":32.53,"t":"2026-10-08T15:45:00Z","v":14328,"vw":32.479399},{"c":32.53,"h":32.61,"l":32.435,"n":348,"o":32.52,"t":"2026-10-08T16:00:00Z","v":10290,"vw":32.50805},{"c":32.615,"h":32.81,"l":32.55,"n":367,"o":32.56,"t":"2026-10-08T16:15:00Z","v":15189,"vw":32.68744},{"c":32.69,"h":32.7,"l":32.615,"n":327,"o":32.64,"t":"2026-10-08T16:30:00Z","v":11303,"vw":32.647123},{"c":32.82,"h":32.84,"l":32.66,"n":241,"o":32.69,"t":"2026-10-08T16:45:00Z","v":8268,"vw":32.742219},{"c":32.85,"h":32.92,"l":32.72,"n":349,"o":32.85,"t":"2026-10-08T17:00:00Z","v":12638,"vw":32.822726},{"c":32.68,"h":32.91,"l":32.68,"n":403,"o":32.87,"t":"2026-10-08T17:15:00Z","v":16720,"vw":32.794421},{"c":32.815,"h":32.84,"l":32.68,"n":645,"o":32.68,"t":"2026-10-08T17:30:00Z","v":31524,"vw":32.757283},{"c":32.76,"h":32.81,"l":32.67,"n":577,"o":32.81,"t":"2026-10-08T17:45:00Z","v":26066,"vw":32.72868},{"c":32.875,"h":32.875,"l":32.72,"n":483,"o":32.76,"t":"2026-10-08T18:00:00Z","v":16642,"vw":32.789785},{"c":32.935,"h":32.9938,"l":32.9,"n":322,"o":32.9,"t":"2026-10-08T18:15:00Z","v":13162,"vw":32.962197},{"c":32.945,"h":33.01,"l":32.92,"n":340,"o":32.95,"t":"2026-10-08T18:30:00Z","v":13655,"vw":32.959364},{"c":32.96,"h":33.06,"l":32.95,"n":433,"o":32.96,"t":"2026-10-08T18:45:00Z","v":14747,"vw":32.991329},{"c":33.01,"h":33.04,"l":32.94,"n":440,"o":32.97,"t":"2026-10-08T19:00:00Z","v":14615,"vw":32.997957},{"c":33,"h":33.1,"l":32.985,"n":689,"o":32.99,"t":"2026-10-08T19:15:00Z","v":21530,"vw":33.051548},{"c":33.005,"h":33.06,"l":32.99,"n":777,"o":33,"t":"2026-10-08T19:30:00Z","v":30416,"vw":33.030355},{"c":33,"h":33.11,"l":32.98,"n":2261,"o":33.005,"t":"2026-10-08T19:45:00Z","v":127432,"vw":33.01956},{"c":33,"h":33,"l":33,"n":59,"o":33,"t":"2026-10-08T20:00:00Z","v":382594,"vw":33},{"c":32.8,"h":32.97,"l":32.63,"n":209,"o":32.9,"t":"2026-10-09T13:30:00Z","v":12836,"vw":32.841806},{"c":32.8,"h":32.86,"l":32.71,"n":163,"o":32.73,"t":"2026-10-09T13:45:00Z","v":4682,"vw":32.771929},{"c":32.925,"h":32.99,"l":32.86,"n":200,"o":32.95,"t":"2026-10-09T14:00:00Z","v":7118,"vw":32.939049},{"c":32.895,"h":32.98,"l":32.825,"n":168,"o":32.92,"t":"2026-10-09T14:15:00Z","v":4935,"vw":32.892749},{"c":32.98,"h":32.98,"l":32.84,"n":323,"o":32.87,"t":"2026-10-09T14:30:00Z","v":9544,"vw":32.878369},{"c":32.865,"h":33.06,"l":32.82,"n":339,"o":32.95,"t":"2026-10-09T14:45:00Z","v":11337,"vw":32.916007},{"c":32.89,"h":32.91,"l":32.83,"n":169,"o":32.9,"t":"2026-10-09T15:00:00Z","v":4434,"vw":32.871237},{"c":32.9,"h":32.9,"l":32.84,"n":224,"o":32.9,"t":"2026-10-09T15:15:00Z","v":6111,"vw":32.88193},{"c":32.76,"h":32.86,"l":32.72,"n":290,"o":32.86,"t":"2026-10-09T15:30:00Z","v":9207,"vw":32.794458},{"c":32.7,"h":32.735,"l":32.69,"n":128,"o":32.735,"t":"2026-10-09T15:45:00Z","v":3049,"vw":32.704091},{"c":32.73,"h":32.795,"l":32.685,"n":312,"o":32.72,"t":"2026-10-09T16:00:00Z","v":9197,"vw":32.727597},{"c":32.75,"h":32.82,"l":32.72,"n":190,"o":32.735,"t":"2026-10-09T16:15:00Z","v":4656,"vw":32.749223},{"c":32.72,"h":32.72,"l":32.67,"n":136,"o":32.72,"t":"2026-10-09T16:30:00Z","v":3280,"vw":32.700531},{"c":32.75,"h":32.75,"l":32.7,"n":151,"o":32.715,"t":"2026-10-09T16:45:00Z","v":4456,"vw":32.727067},{"c":32.76,"h":32.81,"l":32.74,"n":292,"o":32.74,"t":"2026-10-09T17:00:00Z","v":8565,"vw":32.771613},{"c":32.77,"h":32.775,"l":32.73,"n":155,"o":32.73,"t":"2026-10-09T17:15:00Z","v":4342,"vw":32.760251},{"c":32.77,"h":32.79,"l":32.7447,"n":224,"o":32.7447,"t":"2026-10-09T17:30:00Z","v":9247,"vw":32.772029},{"c":32.81,"h":32.82,"l":32.775,"n":231,"o":32.8,"t":"2026-10-09T17:45:00Z","v":4337,"vw":32.797159},{"c":32.89,"h":32.89,"l":32.81,"n":293,"o":32.82,"t":"2026-10-09T18:00:00Z","v":7070,"vw":32.838952},{"c":32.96,"h":32.96,"l":32.9,"n":234,"o":32.94,"t":"2026-10-09T18:15:00Z","v":7282,"vw":32.924872},{"c":32.88,"h":32.96,"l":32.88,"n":390,"o":32.96,"t":"2026-10-09T18:30:00Z","v":9858,"vw":32.918214},{"c":33.08,"h":33.12,"l":32.87,"n":905,"o":32.89,"t":"2026-10-09T18:45:00Z","v":39782,"vw":33.010161},{"c":32.945,"h":33.08,"l":32.945,"n":384,"o":33.08,"t":"2026-10-09T19:00:00Z","v":12555,"vw":33.011344},{"c":32.84,"h":32.93,"l":32.83,"n":399,"o":32.93,"t":"2026-10-09T19:15:00Z","v":12117,"vw":32.860022},{"c":32.735,"h":32.83,"l":32.735,"n":610,"o":32.83,"t":"2026-10-09T19:30:00Z","v":21846,"vw":32.791797},{"c":32.71,"h":32.79,"l":32.65,"n":1949,"o":32.735,"t":"2026-10-09T19:45:00Z","v":72370,"vw":32.726369},{"c":32.7,"h":32.7,"l":32.7,"n":22,"o":32.7,"t":"2026-10-09T20:00:00Z","v":357802,"vw":32.7},{"c":32.735,"h":32.97,"l":32.55,"n":189,"o":32.65,"t":"2026-10-12T13:30:00Z","v":15039,"vw":32.712361},{"c":32.685,"h":32.75,"l":32.6,"n":154,"o":32.735,"t":"2026-10-12T13:45:00Z","v":6511,"vw":32.691537},{"c":32.81,"h":32.865,"l":32.67,"n":230,"o":32.71,"t":"2026-10-12T14:00:00Z","v":7564,"vw":32.744804},{"c":32.75,"h":32.81,"l":32.675,"n":315,"o":32.81,"t":"2026-10-12T14:15:00Z","v":12336,"vw":32.734604},{"c":32.79,"h":32.805,"l":32.73,"n":57,"o":32.73,"t":"2026-10-12T14:30:00Z","v":2575,"vw":32.773571},{"c":32.79,"h":32.91,"l":32.76,"n":160,"o":32.81,"t":"2026-10-12T14:45:00Z","v":6597,"vw":32.838657},{"c":32.74,"h":32.82,"l":32.73,"n":117,"o":32.79,"t":"2026-10-12T15:00:00Z","v":4307,"vw":32.789213},{"c":32.8,"h":32.8,"l":32.74,"n":150,"o":32.77,"t":"2026-10-12T15:15:00Z","v":5930,"vw":32.77253},{"c":32.8,"h":32.88,"l":32.76,"n":247,"o":32.785,"t":"2026-10-12T15:30:00Z","v":7945,"vw":32.815448},{"c":32.79,"h":32.81,"l":32.76,"n":120,"o":32.77,"t":"2026-10-12T15:45:00Z","v":4111,"vw":32.79846},{"c":32.65,"h":32.79,"l":32.65,"n":184,"o":32.77,"t":"2026-10-12T16:00:00Z","v":5179,"vw":32.7438},{"c":32.71,"h":32.73,"l":32.65,"n":152,"o":32.65,"t":"2026-10-12T16:15:00Z","v":5522,"vw":32.6973},{"c":32.75,"h":32.75,"l":32.71,"n":149,"o":32.71,"t":"2026-10-12T16:30:00Z","v":5119,"vw":32.737823},{"c":32.7,"h":32.78,"l":32.7,"n":239,"o":32.74,"t":"2026-10-12T16:45:00Z","v":6635,"vw":32.747817},{"c":32.805,"h":32.805,"l":32.7,"n":212,"o":32.715,"t":"2026-10-12T17:00:00Z","v":8809,"vw":32.724136},{"c":32.86,"h":32.86,"l":32.79,"n":215,"o":32.815,"t":"2026-10-12T17:15:00Z","v":7734,"vw":32.832893},{"c":32.855,"h":32.87,"l":32.83,"n":189,"o":32.84,"t":"2026-10-12T17:30:00Z","v":5957,"vw":32.850307},{"c":32.84,"h":32.88,"l":32.82,"n":331,"o":32.855,"t":"2026-10-12T17:45:00Z","v":9043,"vw":32.849141},{"c":32.79,"h":32.8723,"l":32.79,"n":278,"o":32.85,"t":"2026-10-12T18:00:00Z","v":7810,"vw":32.835983},{"c":32.85,"h":32.865,"l":32.79,"n":237,"o":32.79,"t":"2026-10-12T18:15:00Z","v":5603,"vw":32.835802},{"c":32.72,"h":32.865,"l":32.72,"n":264,"o":32.86,"t":"2026-10-12T18:30:00Z","v":7110,"vw":32.796642},{"c":32.7,"h":32.71,"l":32.64,"n":180,"o":32.68,"t":"2026-10-12T18:45:00Z","v":5576,"vw":32.679921},{"c":32.72,"h":32.72,"l":32.66,"n":192,"o":32.69,"t":"2026-10-12T19:00:00Z","v":6046,"vw":32.684717},{"c":32.65,"h":32.705,"l":32.63,"n":371,"o":32.705,"t":"2026-10-12T19:15:00Z","v":9666,"vw":32.672642},{"c":32.67,"h":32.67,"l":32.59,"n":407,"o":32.65,"t":"2026-10-12T19:30:00Z","v":13190,"vw":32.628645},{"c":32.735,"h":32.755,"l":32.67,"n":1518,"o":32.675,"t":"2026-10-12T19:45:00Z","v":74893,"vw":32.724432},{"c":32.72,"h":32.72,"l":32.72,"n":34,"o":32.72,"t":"2026-10-12T20:00:00Z","v":148289,"vw":32.72},{"c":32.68,"h":33.095,"l":32.68,"n":149,"o":32.72,"t":"2026-10-13T13:30:00Z","v":8833,"vw":32.811669},{"c":32.66,"h":32.66,"l":32.5,"n":68,"o":32.53,"t":"2026-10-13T13:45:00Z","v":2164,"vw":32.54492},{"c":32.345,"h":32.6,"l":32.3,"n":108,"o":32.6,"t":"2026-10-13T14:00:00Z","v":3456,"vw":32.438994},{"c":32.005,"h":32.3,"l":31.94,"n":130,"o":32.3,"t":"2026-10-13T14:15:00Z","v":4035,"vw":32.132717},{"c":31.89,"h":32.07,"l":31.89,"n":349,"o":32.07,"t":"2026-10-13T14:30:00Z","v":8634,"vw":31.992789},{"c":31.88,"h":31.96,"l":31.81,"n":342,"o":31.9,"t":"2026-10-13T14:45:00Z","v":12811,"vw":31.880522},{"c":31.945,"h":31.97,"l":31.75,"n":347,"o":31.88,"t":"2026-10-13T15:00:00Z","v":19148,"vw":31.846046},{"c":31.75,"h":32,"l":31.74,"n":412,"o":31.945,"t":"2026-10-13T15:15:00Z","v":22322,"vw":31.87779},{"c":31.775,"h":31.835,"l":31.71,"n":356,"o":31.73,"t":"2026-10-13T15:30:00Z","v":10649,"vw":31.750971},{"c":31.94,"h":31.96,"l":31.71,"n":435,"o":31.76,"t":"2026-10-13T15:45:00Z","v":15525,"vw":31.797308},{"c":31.86,"h":31.99,"l":31.83,"n":275,"o":31.94,"t":"2026-10-13T16:00:00Z","v":7520,"vw":31.870907},{"c":31.92,"h":31.96,"l":31.86,"n":311,"o":31.91,"t":"2026-10-13T16:15:00Z","v":7943,"vw":31.90933},{"c":31.99,"h":32.015,"l":31.89,"n":379,"o":31.9,"t":"2026-10-13T16:30:00Z","v":10476,"vw":31.939427},{"c":31.94,"h":32.01,"l":31.91,"n":331,"o":32,"t":"2026-10-13T16:45:00Z","v":10730,"vw":31.967773},{"c":31.81,"h":31.93,"l":31.8,"n":354,"o":31.93,"t":"2026-10-13T17:00:00Z","v":10739,"vw":31.85856},{"c":31.76,"h":31.88,"l":31.71,"n":506,"o":31.82,"t":"2026-10-13T17:15:00Z","v":49281,"vw":31.789881},{"c":31.82,"h":31.87,"l":31.78,"n":411,"o":31.795,"t":"2026-10-13T17:30:00Z","v":15952,"vw":31.817704},{"c":31.785,"h":31.81,"l":31.76,"n":226,"o":31.81,"t":"2026-10-13T17:45:00Z","v":6239,"vw":31.781627},{"c":31.9,"h":31.92,"l":31.77,"n":372,"o":31.785,"t":"2026-10-13T18:00:00Z","v":12862,"vw":31.823405},{"c":31.95,"h":31.98,"l":31.87,"n":433,"o":31.9,"t":"2026-10-13T18:15:00Z","v":17143,"vw":31.910187},{"c":31.995,"h":31.995,"l":31.93,"n":277,"o":31.97,"t":"2026-10-13T18:30:00Z","v":5989,"vw":31.978253},{"c":32.14,"h":32.14,"l":31.99,"n":488,"o":32.005,"t":"2026-10-13T18:45:00Z","v":18501,"vw":32.059917},{"c":32.1,"h":32.14,"l":32.055,"n":383,"o":32.13,"t":"2026-10-13T19:00:00Z","v":11921,"vw":32.09179},{"c":32.17,"h":32.17,"l":32.055,"n":470,"o":32.105,"t":"2026-10-13T19:15:00Z","v":13398,"vw":32.096869},{"c":32.112,"h":32.2,"l":32.1,"n":717,"o":32.17,"t":"2026-10-13T19:30:00Z","v":24721,"vw":32.144353},{"c":32.2,"h":32.26,"l":32.07,"n":2085,"o":32.1,"t":"2026-10-13T19:45:00Z","v":105164,"vw":32.17604},{"c":32.2,"h":32.2,"l":32.2,"n":26,"o":32.2,"t":"2026-10-13T20:00:00Z","v":249941,"vw":32.2},{"c":31.93,"h":32.125,"l":31.87,"n":150,"o":31.9,"t":"2026-10-14T13:30:00Z","v":12964,"vw":31.964919},{"c":31.96,"h":32.06,"l":31.89,"n":156,"o":31.945,"t":"2026-10-14T13:45:00Z","v":7030,"vw":31.990625},{"c":31.98,"h":32.01,"l":31.83,"n":196,"o":31.89,"t":"2026-10-14T14:00:00Z","v":6578,"vw":31.914355},{"c":32.295,"h":32.3,"l":31.95,"n":320,"o":32.005,"t":"2026-10-14T14:15:00Z","v":13685,"vw":32.142576},{"c":32.295,"h":32.3,"l":32.17,"n":233,"o":32.3,"t":"2026-10-14T14:30:00Z","v":6460,"vw":32.235377},{"c":32.16,"h":32.26,"l":32.12,"n":313,"o":32.26,"t":"2026-10-14T14:45:00Z","v":23967,"vw":32.180442},{"c":32.175,"h":32.205,"l":32.12,"n":288,"o":32.17,"t":"2026-10-14T15:00:00Z","v":9351,"vw":32.162869},{"c":32.22,"h":32.245,"l":32.14,"n":133,"o":32.1751,"t":"2026-10-14T15:15:00Z","v":4377,"vw":32.197202},{"c":32.315,"h":32.385,"l":32.23,"n":224,"o":32.23,"t":"2026-10-14T15:30:00Z","v":6900,"vw":32.330022},{"c":32.39,"h":32.4,"l":32.28,"n":245,"o":32.28,"t":"2026-10-14T15:45:00Z","v":6281,"vw":32.366476},{"c":32.34,"h":32.49,"l":32.315,"n":486,"o":32.4,"t":"2026-10-14T16:00:00Z","v":20056,"vw":32.392666},{"c":32.2,"h":32.42,"l":32.19,"n":262,"o":32.33,"t":"2026-10-14T16:15:00Z","v":22382,"vw":32.348971},{"c":32.17,"h":32.215,"l":32.15,"n":193,"o":32.21,"t":"2026-10-14T16:30:00Z","v":5273,"vw":32.172396},{"c":32.19,"h":32.19,"l":32.16,"n":97,"o":32.175,"t":"2026-10-14T16:45:00Z","v":2275,"vw":32.177321},{"c":32.13,"h":32.26,"l":32.13,"n":194,"o":32.26,"t":"2026-10-14T17:00:00Z","v":6164,"vw":32.211815},{"c":32.125,"h":32.16,"l":32.11,"n":307,"o":32.135,"t":"2026-10-14T17:15:00Z","v":9854,"vw":32.133549},{"c":32.2,"h":32.2375,"l":32.12,"n":275,"o":32.12,"t":"2026-10-14T17:30:00Z","v":10037,"vw":32.16793},{"c":32.185,"h":32.225,"l":32.17,"n":410,"o":32.22,"t":"2026-10-14T17:45:00Z","v":12147,"vw":32.202327},{"c":32.22,"h":32.265,"l":32.13,"n":368,"o":32.16,"t":"2026-10-14T18:00:00Z","v":10736,"vw":32.199646},{"c":32.265,"h":32.265,"l":32.17,"n":399,"o":32.22,"t":"2026-10-14T18:15:00Z","v":17760,"vw":32.224927},{"c":32.375,"h":32.375,"l":32.265,"n":244,"o":32.275,"t":"2026-10-14T18:30:00Z","v":10164,"vw":32.317005},{"c":32.385,"h":32.41,"l":32.33,"n":406,"o":32.3659,"t":"2026-10-14T18:45:00Z","v":12911,"vw":32.361352},{"c":32.575,"h":32.6,"l":32.37,"n":438,"o":32.37,"t":"2026-10-14T19:00:00Z","v":16904,"vw":32.480216},{"c":32.46,"h":32.59,"l":32.415,"n":638,"o":32.54,"t":"2026-10-14T19:15:00Z","v":38034,"vw":32.495279},{"c":32.54,"h":32.65,"l":32.46,"n":867,"o":32.465,"t":"2026-10-14T19:30:00Z","v":47569,"vw":32.521672},{"c":32.5,"h":32.56,"l":32.44,"n":2413,"o":32.54,"t":"2026-10-14T19:45:00Z","v":133649,"vw":32.508865},{"c":32.5,"h":32.5,"l":32.5,"n":39,"o":32.5,"t":"2026-10-14T20:00:00Z","v":187246,"vw":32.5},{"c":32.805,"h":33.26,"l":32.77,"n":254,"o":32.86,"t":"2026-10-15T13:30:00Z","v":22906,"vw":32.904751},{"c":32.84,"h":32.98,"l":32.57,"n":305,"o":32.79,"t":"2026-10-15T13:45:00Z","v":10626,"vw":32.823484},{"c":33.17,"h":33.17,"l":32.81,"n":461,"o":32.81,"t":"2026-10-15T14:00:00Z","v":13368,"vw":33.000725},{"c":32.96,"h":33.22,"l":32.88,"n":420,"o":33.22,"t":"2026-10-15T14:15:00Z","v":9777,"vw":33.054197},{"c":33.12,"h":33.19,"l":32.93,"n":275,"o":32.93,"t":"2026-10-15T14:30:00Z","v":7311,"vw":33.031195},{"c":33.24,"h":33.28,"l":33.09,"n":533,"o":33.15,"t":"2026-10-15T14:45:00Z","v":15629,"vw":33.194191},{"c":33.12,"h":33.28,"l":33.09,"n":293,"o":33.24,"t":"2026-10-15T15:00:00Z","v":8425,"vw":33.158038},{"c":33.21,"h":33.21,"l":33.075,"n":331,"o":33.09,"t":"2026-10-15T15:15:00Z","v":7577,"vw":33.136263},{"c":33.245,"h":33.25,"l":33.125,"n":294,"o":33.18,"t":"2026-10-15T15:30:00Z","v":8380,"vw":33.19204},{"c":33.1,"h":33.275,"l":33.08,"n":332,"o":33.26,"t":"2026-10-15T15:45:00Z","v":8616,"vw":33.160183},{"c":33.03,"h":33.13,"l":33.01,"n":374,"o":33.09,"t":"2026-10-15T16:00:00Z","v":9754,"vw":33.078076},{"c":33.055,"h":33.055,"l":32.99,"n":361,"o":33.01,"t":"2026-10-15T16:15:00Z","v":8899,"vw":33.023345},{"c":32.99,"h":33.05,"l":32.93,"n":319,"o":33.05,"t":"2026-10-15T16:30:00Z","v":8793,"vw":32.974187},{"c":32.99,"h":33.02,"l":32.94,"n":225,"o":32.99,"t":"2026-10-15T16:45:00Z","v":5307,"vw":32.974113},{"c":33.14,"h":33.17,"l":32.995,"n":381,"o":33.01,"t":"2026-10-15T17:00:00Z","v":9358,"vw":33.075495},{"c":33.06,"h":33.155,"l":33.06,"n":361,"o":33.14,"t":"2026-10-15T17:15:00Z","v":11741,"vw":33.125875},{"c":33.12,"h":33.14,"l":33.06,"n":342,"o":33.07,"t":"2026-10-15T17:30:00Z","v":9728,"vw":33.111329},{"c":33.22,"h":33.22,"l":33.07,"n":339,"o":33.1125,"t":"2026-10-15T17:45:00Z","v":8985,"vw":33.117666},{"c":33.21,"h":33.25,"l":33.11,"n":414,"o":33.21,"t":"2026-10-15T18:00:00Z","v":12898,"vw":33.1745},{"c":33.21,"h":33.25,"l":33.2,"n":346,"o":33.2,"t":"2026-10-15T18:15:00Z","v":8152,"vw":33.214086},{"c":33.11,"h":33.22,"l":33.08,"n":400,"o":33.21,"t":"2026-10-15T18:30:00Z","v":12700,"vw":33.123852},{"c":33.03,"h":33.11,"l":33.02,"n":435,"o":33.1,"t":"2026-10-15T18:45:00Z","v":11270,"vw":33.06715},{"c":33.09,"h":33.16,"l":33,"n":978,"o":33.04,"t":"2026-10-15T19:00:00Z","v":37363,"vw":33.039135},{"c":33.16,"h":33.18,"l":33.075,"n":673,"o":33.075,"t":"2026-10-15T19:15:00Z","v":18936,"vw":33.132361},{"c":33.28,"h":33.28,"l":33.135,"n":664,"o":33.155,"t":"2026-10-15T19:30:00Z","v":20853,"vw":33.176406},{"c":33.38,"h":33.45,"l":33.19,"n":2589,"o":33.26,"t":"2026-10-15T19:45:00Z","v":115325,"vw":33.36225},{"c":33.39,"h":33.39,"l":33.39,"n":29,"o":33.39,"t":"2026-10-15T20:00:00Z","v":135576,"vw":33.39},{"c":33.59,"h":33.675,"l":33.29,"n":166,"o":33.36,"t":"2026-10-16T13:30:00Z","v":16147,"vw":33.376003},{"c":33.65,"h":33.72,"l":33.57,"n":144,"o":33.61,"t":"2026-10-16T13:45:00Z","v":3575,"vw":33.668666},{"c":33.31,"h":33.68,"l":33.31,"n":210,"o":33.61,"t":"2026-10-16T14:00:00Z","v":4660,"vw":33.478265},{"c":33.305,"h":33.34,"l":33.16,"n":266,"o":33.31,"t":"2026-10-16T14:15:00Z","v":9913,"vw":33.244844},{"c":33.18,"h":33.355,"l":33.18,"n":181,"o":33.305,"t":"2026-10-16T14:30:00Z","v":8689,"vw":33.284628},{"c":33.24,"h":33.3,"l":33.195,"n":315,"o":33.2,"t":"2026-10-16T14:45:00Z","v":16575,"vw":33.242001},{"c":33.06,"h":33.343,"l":33.06,"n":194,"o":33.343,"t":"2026-10-16T15:00:00Z","v":5897,"vw":33.215582},{"c":33,"h":33.14,"l":32.93,"n":367,"o":33.06,"t":"2026-10-16T15:15:00Z","v":17458,"vw":33.016648},{"c":32.45,"h":33.03,"l":32.4,"n":321,"o":33,"t":"2026-10-16T15:30:00Z","v":9254,"vw":32.766045},{"c":32.35,"h":32.56,"l":32.215,"n":655,"o":32.48,"t":"2026-10-16T15:45:00Z","v":21351,"vw":32.32356},{"c":32.77,"h":32.8,"l":32.225,"n":511,"o":32.33,"t":"2026-10-16T16:00:00Z","v":12767,"vw":32.458961},{"c":32.575,"h":32.82,"l":32.575,"n":439,"o":32.755,"t":"2026-10-16T16:15:00Z","v":15062,"vw":32.715371},{"c":32.69,"h":32.71,"l":32.54,"n":422,"o":32.54,"t":"2026-10-16T16:30:00Z","v":12544,"vw":32.652844},{"c":32.74,"h":32.76,"l":32.68,"n":319,"o":32.69,"t":"2026-10-16T16:45:00Z","v":11171,"vw":32.708937},{"c":32.73,"h":32.75,"l":32.64,"n":590,"o":32.74,"t":"2026-10-16T17:00:00Z","v":21252,"vw":32.699113},{"c":32.64,"h":32.71,"l":32.575,"n":403,"o":32.71,"t":"2026-10-16T17:15:00Z","v":15553,"vw":32.664605},{"c":32.74,"h":32.745,"l":32.63,"n":481,"o":32.64,"t":"2026-10-16T17:30:00Z","v":17440,"vw":32.680375},{"c":32.6205,"h":32.74,"l":32.56,"n":446,"o":32.74,"t":"2026-10-16T17:45:00Z","v":13407,"vw":32.640276},{"c":32.58,"h":32.675,"l":32.525,"n":565,"o":32.59,"t":"2026-10-16T18:00:00Z","v":18728,"vw":32.594604},{"c":32.54,"h":32.59,"l":32.455,"n":523,"o":32.59,"t":"2026-10-16T18:15:00Z","v":15344,"vw":32.51832},{"c":32.57,"h":32.57,"l":32.505,"n":588,"o":32.54,"t":"2026-10-16T18:30:00Z","v":18732,"vw":32.533678},{"c":32.66,"h":32.66,"l":32.56,"n":474,"o":32.565,"t":"2026-10-16T18:45:00Z","v":15921,"vw":32.605785},{"c":32.635,"h":32.65,"l":32.54,"n":621,"o":32.64,"t":"2026-10-16T19:00:00Z","v":18811,"vw":32.610876},{"c":32.74,"h":32.76,"l":32.65,"n":910,"o":32.65,"t":"2026-10-16T19:15:00Z","v":25081,"vw":32.699614},{"c":32.66,"h":32.765,"l":32.57,"n":910,"o":32.765,"t":"2026-10-16T19:30:00Z","v":30624,"vw":32.667477},{"c":32.81,"h":32.84,"l":32.62,"n":2096,"o":32.66,"t":"2026-10-16T19:45:00Z","v":99885,"vw":32.773194},{"c":32.81,"h":32.81,"l":32.81,"n":43,"o":32.81,"t":"2026-10-16T20:00:00Z","v":380938,"vw":32.81},{"c":36,"h":36,"l":36,"n":1,"o":36,"t":"2026-10-19T11:00:00Z","v":400,"vw":36},{"c":31.4,"h":32.7597,"l":31,"n":137,"o":32.64,"t":"2026-10-19T13:00:00Z","v":10619,"vw":31.814008},{"c":31.36,"h":31.4,"l":31.36,"n":5,"o":31.4,"t":"2026-10-19T13:15:00Z","v":525,"vw":31.392},{"c":32.395,"h":32.5554,"l":31.265,"n":534,"o":31.505,"t":"2026-10-19T13:30:00Z","v":45802,"vw":31.791203},{"c":32.36,"h":32.65,"l":32.26,"n":371,"o":32.395,"t":"2026-10-19T13:45:00Z","v":18664,"vw":32.429746},{"c":32.41,"h":32.79,"l":32.41,"n":361,"o":32.51,"t":"2026-10-19T14:00:00Z","v":15743,"vw":32.53079},{"c":32.32,"h":32.475,"l":32.27,"n":569,"o":32.41,"t":"2026-10-19T14:15:00Z","v":27650,"vw":32.389332},{"c":32.4,"h":32.445,"l":32.32,"n":341,"o":32.32,"t":"2026-10-19T14:30:00Z","v":15747,"vw":32.380513},{"c":32.08,"h":32.45,"l":32.02,"n":511,"o":32.45,"t":"2026-10-19T14:45:00Z","v":20221,"vw":32.233321},{"c":31.975,"h":32.22,"l":31.91,"n":678,"o":32.105,"t":"2026-10-19T15:00:00Z","v":39076,"vw":32.123572},{"c":31.72,"h":31.99,"l":31.7,"n":865,"o":31.94,"t":"2026-10-19T15:15:00Z","v":36440,"vw":31.835211},{"c":31.57,"h":31.72,"l":31.52,"n":586,"o":31.7,"t":"2026-10-19T15:30:00Z","v":27186,"vw":31.600036},{"c":31.27,"h":31.67,"l":31.22,"n":679,"o":31.635,"t":"2026-10-19T15:45:00Z","v":40559,"vw":31.493784},{"c":31.22,"h":31.36,"l":31.12,"n":570,"o":31.31,"t":"2026-10-19T16:00:00Z","v":26911,"vw":31.225423},{"c":31.29,"h":31.43,"l":31.11,"n":755,"o":31.225,"t":"2026-10-19T16:15:00Z","v":43674,"vw":31.250265},{"c":31.05,"h":31.27,"l":31.01,"n":640,"o":31.27,"t":"2026-10-19T16:30:00Z","v":27718,"vw":31.120452},{"c":30.93,"h":31.12,"l":30.91,"n":590,"o":31.055,"t":"2026-10-19T16:45:00Z","v":25663,"vw":31.011748},{"c":31.03,"h":31.075,"l":30.91,"n":581,"o":30.94,"t":"2026-10-19T17:00:00Z","v":24111,"vw":31.010817},{"c":30.955,"h":31.1799,"l":30.92,"n":826,"o":31.02,"t":"2026-10-19T17:15:00Z","v":45115,"vw":31.042399},{"c":30.97,"h":31.025,"l":30.84,"n":696,"o":30.955,"t":"2026-10-19T17:30:00Z","v":36703,"vw":30.949689},{"c":30.9,"h":31.06,"l":30.8,"n":672,"o":30.95,"t":"2026-10-19T17:45:00Z","v":49270,"vw":30.926726},{"c":30.78,"h":30.94,"l":30.67,"n":620,"o":30.905,"t":"2026-10-19T18:00:00Z","v":29313,"vw":30.845468},{"c":30.345,"h":30.83,"l":30.32,"n":775,"o":30.77,"t":"2026-10-19T18:15:00Z","v":41987,"vw":30.55025},{"c":30.35,"h":30.48,"l":30.26,"n":717,"o":30.34,"t":"2026-10-19T18:30:00Z","v":39343,"vw":30.359902},{"c":30.4,"h":30.44,"l":30.27,"n":851,"o":30.32,"t":"2026-10-19T18:45:00Z","v":50464,"vw":30.363873},{"c":30.62,"h":30.62,"l":30.39,"n":1327,"o":30.39,"t":"2026-10-19T19:00:00Z","v":74198,"vw":30.55148},{"c":30.555,"h":30.705,"l":30.54,"n":1064,"o":30.595,"t":"2026-10-19T19:15:00Z","v":54411,"vw":30.611228},{"c":30.33,"h":30.55,"l":30.21,"n":1461,"o":30.55,"t":"2026-10-19T19:30:00Z","v":72432,"vw":30.339109},{"c":30.205,"h":30.375,"l":30.14,"n":4320,"o":30.33,"t":"2026-10-19T19:45:00Z","v":281206,"vw":30.253331},{"c":30.22,"h":30.22,"l":30.22,"n":48,"o":30.22,"t":"2026-10-19T20:00:00Z","v":224981,"vw":30.22},{"c":30.457,"h":30.457,"l":30.457,"n":1,"o":30.457,"t":"2026-10-19T20:30:00Z","v":100,"vw":30.457},{"c":30.1,"h":30.1,"l":30.1,"n":2,"o":30.1,"t":"2026-10-20T08:00:00Z","v":166,"vw":30.1},{"c":29.91,"h":30.05,"l":29.89,"n":6,"o":30.05,"t":"2026-10-20T11:30:00Z","v":5393,"vw":30.042122},{"c":29.72,"h":29.72,"l":29.72,"n":1,"o":29.72,"t":"2026-10-20T11:45:00Z","v":122,"vw":29.72},{"c":29.82,"h":29.82,"l":29.82,"n":2,"o":29.82,"t":"2026-10-20T12:15:00Z","v":101,"vw":29.82},{"c":29.66,"h":29.66,"l":29.66,"n":1,"o":29.66,"t":"2026-10-20T13:00:00Z","v":217,"vw":29.66},{"c":29.975,"h":30.16,"l":29.715,"n":529,"o":30,"t":"2026-10-20T13:30:00Z","v":95880,"vw":29.994447},{"c":30.11,"h":30.11,"l":29.97,"n":272,"o":30.03,"t":"2026-10-20T13:45:00Z","v":10358,"vw":30.049025},{"c":29.97,"h":30.2,"l":29.96,"n":532,"o":30.15,"t":"2026-10-20T14:00:00Z","v":36164,"vw":30.043454},{"c":30.23,"h":30.315,"l":29.98,"n":525,"o":30,"t":"2026-10-20T14:15:00Z","v":25800,"vw":30.075898},{"c":30.39,"h":30.42,"l":30.24,"n":487,"o":30.285,"t":"2026-10-20T14:30:00Z","v":15426,"vw":30.331014},{"c":30.52,"h":30.58,"l":30.36,"n":649,"o":30.37,"t":"2026-10-20T14:45:00Z","v":28523,"vw":30.509695},{"c":30.37,"h":30.595,"l":30.29,"n":456,"o":30.55,"t":"2026-10-20T15:00:00Z","v":15148,"vw":30.453396},{"c":30.31,"h":30.47,"l":30.29,"n":417,"o":30.32,"t":"2026-10-20T15:15:00Z","v":12733,"vw":30.384748},{"c":30.385,"h":30.485,"l":30.3,"n":537,"o":30.3,"t":"2026-10-20T15:30:00Z","v":33050,"vw":30.393913},{"c":30.51,"h":30.52,"l":30.37,"n":428,"o":30.38,"t":"2026-10-20T15:45:00Z","v":11724,"vw":30.431229},{"c":30.45,"h":30.51,"l":30.435,"n":343,"o":30.5,"t":"2026-10-20T16:00:00Z","v":13630,"vw":30.489137},{"c":30.355,"h":30.46,"l":30.305,"n":451,"o":30.455,"t":"2026-10-20T16:15:00Z","v":19483,"vw":30.365607},{"c":30.365,"h":30.43,"l":30.29,"n":398,"o":30.37,"t":"2026-10-20T16:30:00Z","v":13375,"vw":30.382479},{"c":30.15,"h":30.42,"l":30.15,"n":333,"o":30.415,"t":"2026-10-20T16:45:00Z","v":11972,"vw":30.280661},{"c":30.21,"h":30.2475,"l":30.165,"n":234,"o":30.165,"t":"2026-10-20T17:00:00Z","v":7595,"vw":30.203175},{"c":30.225,"h":30.305,"l":30.15,"n":340,"o":30.21,"t":"2026-10-20T17:15:00Z","v":23187,"vw":30.192954},{"c":30.29,"h":30.35,"l":30.23,"n":324,"o":30.25,"t":"2026-10-20T17:30:00Z","v":11297,"vw":30.292777},{"c":30.24,"h":30.32,"l":30.215,"n":325,"o":30.28,"t":"2026-10-20T17:45:00Z","v":9017,"vw":30.269585},{"c":30.2667,"h":30.31,"l":30.25,"n":156,"o":30.27,"t":"2026-10-20T18:00:00Z","v":4223,"vw":30.274325},{"c":30.175,"h":30.27,"l":30.17,"n":364,"o":30.2457,"t":"2026-10-20T18:15:00Z","v":10609,"vw":30.226496},{"c":30.11,"h":30.175,"l":30.11,"n":344,"o":30.16,"t":"2026-10-20T18:30:00Z","v":11411,"vw":30.150347},{"c":29.95,"h":30.1,"l":29.95,"n":306,"o":30.1,"t":"2026-10-20T18:45:00Z","v":10156,"vw":30.023489},{"c":29.85,"h":30,"l":29.85,"n":482,"o":29.97,"t":"2026-10-20T19:00:00Z","v":17621,"vw":29.927969},{"c":29.895,"h":29.98,"l":29.85,"n":672,"o":29.85,"t":"2026-10-20T19:15:00Z","v":27304,"vw":29.911789},{"c":29.8,"h":29.909,"l":29.72,"n":1101,"o":29.909,"t":"2026-10-20T19:30:00Z","v":50510,"vw":29.775217},{"c":29.81,"h":29.93,"l":29.78,"n":2147,"o":29.82,"t":"2026-10-20T19:45:00Z","v":127013,"vw":29.827527},{"c":29.8,"h":29.8,"l":29.8,"n":31,"o":29.8,"t":"2026-10-20T20:00:00Z","v":248828,"vw":29.8},{"c":29.92,"h":29.92,"l":29.92,"n":2,"o":29.92,"t":"2026-10-21T08:00:00Z","v":135,"vw":29.92},{"c":29.78,"h":29.78,"l":29.78,"n":1,"o":29.78,"t":"2026-10-21T12:45:00Z","v":188,"vw":29.78},{"c":29.6,"h":29.9,"l":29.3701,"n":207,"o":29.85,"t":"2026-10-21T13:30:00Z","v":16139,"vw":29.757975},{"c":29.81,"h":29.99,"l":29.61,"n":296,"o":29.695,"t":"2026-10-21T13:45:00Z","v":12670,"vw":29.797889},{"c":29.86,"h":29.86,"l":29.7,"n":260,"o":29.76,"t":"2026-10-21T14:00:00Z","v":12815,"vw":29.765379},{"c":29.61,"h":29.815,"l":29.57,"n":309,"o":29.815,"t":"2026-10-21T14:15:00Z","v":13508,"vw":29.669966},{"c":29.6,"h":29.755,"l":29.6,"n":251,"o":29.62,"t":"2026-10-21T14:30:00Z","v":8692,"vw":29.663723},{"c":29.63,"h":29.69,"l":29.605,"n":230,"o":29.61,"t":"2026-10-21T14:45:00Z","v":7913,"vw":29.642957},{"c":29.78,"h":29.825,"l":29.605,"n":558,"o":29.62,"t":"2026-10-21T15:00:00Z","v":83012,"vw":29.793654},{"c":29.9,"h":29.95,"l":29.795,"n":434,"o":29.795,"t":"2026-10-21T15:15:00Z","v":13925,"vw":29.867821},{"c":29.89,"h":29.91,"l":29.86,"n":87,"o":29.91,"t":"2026-10-21T15:30:00Z","v":1985,"vw":29.87625},{"c":29.89,"h":29.9703,"l":29.87,"n":392,"o":29.94,"t":"2026-10-21T15:45:00Z","v":30211,"vw":29.911212},{"c":30.02,"h":30.02,"l":29.895,"n":344,"o":29.895,"t":"2026-10-21T16:00:00Z","v":13714,"vw":29.961828},{"c":29.95,"h":30.03,"l":29.925,"n":256,"o":30,"t":"2026-10-21T16:15:00Z","v":8899,"vw":29.985858},{"c":30,"h":30.15,"l":29.96,"n":427,"o":29.97,"t":"2026-10-21T16:30:00Z","v":15186,"vw":30.0338},{"c":29.99,"h":29.99,"l":29.945,"n":142,"o":29.97,"t":"2026-10-21T16:45:00Z","v":12431,"vw":29.967826},{"c":29.99,"h":29.99,"l":29.935,"n":230,"o":29.96,"t":"2026-10-21T17:00:00Z","v":6273,"vw":29.953555},{"c":30,"h":30,"l":29.96,"n":233,"o":29.97,"t":"2026-10-21T17:15:00Z","v":8919,"vw":29.9776},{"c":29.95,"h":30.019,"l":29.95,"n":228,"o":29.99,"t":"2026-10-21T17:30:00Z","v":9994,"vw":29.987514},{"c":29.925,"h":29.96,"l":29.9,"n":190,"o":29.96,"t":"2026-10-21T17:45:00Z","v":7121,"vw":29.935543},{"c":29.938,"h":29.959,"l":29.88,"n":190,"o":29.9,"t":"2026-10-21T18:00:00Z","v":6087,"vw":29.921681},{"c":29.91,"h":29.98,"l":29.89,"n":295,"o":29.97,"t":"2026-10-21T18:15:00Z","v":10355,"vw":29.931275},{"c":29.9341,"h":29.9341,"l":29.89,"n":253,"o":29.91,"t":"2026-10-21T18:30:00Z","v":10557,"vw":29.903932},{"c":29.805,"h":29.915,"l":29.75,"n":572,"o":29.915,"t":"2026-10-21T18:45:00Z","v":22583,"vw":29.825357},{"c":29.72,"h":29.795,"l":29.64,"n":430,"o":29.795,"t":"2026-10-21T19:00:00Z","v":12593,"vw":29.712163},{"c":29.775,"h":29.81,"l":29.715,"n":508,"o":29.715,"t":"2026-10-21T19:15:00Z","v":16369,"vw":29.77808},{"c":29.855,"h":29.885,"l":29.76,"n":910,"o":29.81,"t":"2026-10-21T19:30:00Z","v":32359,"vw":29.803269},{"c":29.885,"h":29.895,"l":29.74,"n":2237,"o":29.87,"t":"2026-10-21T19:45:00Z","v":119546,"vw":29.859805},{"c":29.88,"h":29.88,"l":29.88,"n":35,"o":29.88,"t":"2026-10-21T20:00:00Z","v":171261,"vw":29.88},{"c":30,"h":30.28,"l":29.65,"n":235,"o":29.77,"t":"2026-10-22T13:30:00Z","v":23159,"vw":29.944208},{"c":30.42,"h":30.465,"l":30.055,"n":176,"o":30.055,"t":"2026-10-22T13:45:00Z","v":8493,"vw":30.239385},{"c":30.32,"h":30.49,"l":30.19,"n":267,"o":30.41,"t":"2026-10-22T14:00:00Z","v":23709,"vw":30.328434},{"c":30.12,"h":30.35,"l":30.12,"n":237,"o":30.32,"t":"2026-10-22T14:15:00Z","v":8508,"vw":30.240409},{"c":30.16,"h":30.17,"l":30.095,"n":314,"o":30.125,"t":"2026-10-22T14:30:00Z","v":24582,"vw":30.133687},{"c":30.19,"h":30.285,"l":30.14,"n":440,"o":30.155,"t":"2026-10-22T14:45:00Z","v":23575,"vw":30.197963},{"c":30.01,"h":30.185,"l":30.01,"n":272,"o":30.185,"t":"2026-10-22T15:00:00Z","v":10757,"vw":30.041423},{"c":29.97,"h":30.11,"l":29.97,"n":223,"o":29.99,"t":"2026-10-22T15:15:00Z","v":6195,"vw":30.035905},{"c":29.925,"h":29.95,"l":29.77,"n":391,"o":29.94,"t":"2026-10-22T15:30:00Z","v":19516,"vw":29.853772},{"c":30.125,"h":30.19,"l":29.97,"n":211,"o":29.99,"t":"2026-10-22T15:45:00Z","v":4090,"vw":30.031465},{"c":30.17,"h":30.28,"l":30.095,"n":406,"o":30.13,"t":"2026-10-22T16:00:00Z","v":20335,"vw":30.207925},{"c":29.98,"h":30.22,"l":29.96,"n":343,"o":30.19,"t":"2026-10-22T16:15:00Z","v":11024,"vw":30.083564},{"c":29.87,"h":30,"l":29.85,"n":485,"o":29.96,"t":"2026-10-22T16:30:00Z","v":14398,"vw":29.935125},{"c":30.11,"h":30.11,"l":29.84,"n":449,"o":29.89,"t":"2026-10-22T16:45:00Z","v":13857,"vw":29.983688},{"c":29.955,"h":30.125,"l":29.955,"n":433,"o":30.08,"t":"2026-10-22T17:00:00Z","v":13042,"vw":30.042489},{"c":29.82,"h":29.96,"l":29.82,"n":486,"o":29.955,"t":"2026-10-22T17:15:00Z","v":20971,"vw":29.888236},{"c":29.875,"h":29.935,"l":29.825,"n":299,"o":29.83,"t":"2026-10-22T17:30:00Z","v":8677,"vw":29.875729},{"c":29.71,"h":29.875,"l":29.69,"n":435,"o":29.875,"t":"2026-10-22T17:45:00Z","v":14438,"vw":29.766525},{"c":29.66,"h":29.715,"l":29.545,"n":398,"o":29.71,"t":"2026-10-22T18:00:00Z","v":13225,"vw":29.657247},{"c":29.6,"h":29.66,"l":29.525,"n":436,"o":29.66,"t":"2026-10-22T18:15:00Z","v":14799,"vw":29.597363},{"c":29.385,"h":29.59,"l":29.365,"n":519,"o":29.585,"t":"2026-10-22T18:30:00Z","v":44952,"vw":29.465392},{"c":29.49,"h":29.535,"l":29.34,"n":717,"o":29.39,"t":"2026-10-22T18:45:00Z","v":55077,"vw":29.401863},{"c":29.585,"h":29.615,"l":29.42,"n":532,"o":29.49,"t":"2026-10-22T19:00:00Z","v":21694,"vw":29.519022},{"c":29.59,"h":29.69,"l":29.545,"n":693,"o":29.6,"t":"2026-10-22T19:15:00Z","v":33916,"vw":29.61409},{"c":29.425,"h":29.59,"l":29.38,"n":949,"o":29.59,"t":"2026-10-22T19:30:00Z","v":45640,"vw":29.492614},{"c":29.2,"h":29.46,"l":29.14,"n":3029,"o":29.425,"t":"2026-10-22T19:45:00Z","v":163292,"vw":29.255254},{"c":29.18,"h":29.26,"l":29.17,"n":49,"o":29.18,"t":"2026-10-22T20:00:00Z","v":231337,"vw":29.180581}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.71356629812568,"strike":45.964157453142,"iv":1.2775234440712286,"gamma":0.02440466234680949,"theta":-0.04358769322647465,"vega":0.019111786556964716,"rho":0.002848900691629854,"breakevenPct":59.96478324629089},{"delta":0.2,"premium":0.5495138222286227,"strike":34.689525740714075,"iv":0.6330520277987629,"gamma":0.05243979108668458,"theta":-0.025092909154731283,"vega":0.022361616837667516,"rho":0.004072319229856736,"breakevenPct":20.764357652305335},{"delta":0.25,"premium":0.752743540136058,"strike":33.84273524943309,"iv":0.6285464250904272,"gamma":0.05734412639064186,"theta":-0.027008237945859617,"vega":0.02424648198073947,"rho":0.00506115362512929,"breakevenPct":18.558871794273994},{"delta":0.3,"premium":0.9559732580434933,"strike":32.99594475815211,"iv":0.6240408223820916,"gamma":0.06224846169459915,"theta":-0.02892356673698795,"vega":0.026131347123811426,"rho":0.006049988020401844,"breakevenPct":16.353385936242653},{"delta":0.35,"premium":1.1592029759509286,"strike":32.14915426687113,"iv":0.6195352196737559,"gamma":0.06715279699855642,"theta":-0.030838895528116285,"vega":0.02801621226688338,"rho":0.007038822415674398,"breakevenPct":14.14790007821131},{"delta":0.4,"premium":1.3624326938583642,"strike":31.30236377559015,"iv":0.6150296169654202,"gamma":0.0720571323025137,"theta":-0.03275422431924462,"vega":0.02990107740995534,"rho":0.008027656810946953,"breakevenPct":11.942414220179964},{"delta":0.45,"premium":1.5656624117657993,"strike":30.455573284309168,"iv":0.6105240142570846,"gamma":0.07696146760647099,"theta":-0.03466955311037296,"vega":0.03178594255302729,"rho":0.009016491206219508,"breakevenPct":9.736928362148623},{"delta":0.5,"premium":1.869412251655629,"strike":29.681291390728475,"iv":0.6087692880794702,"gamma":0.07758576158940397,"theta":-0.03492235099337748,"vega":0.03199048013245033,"rho":0.009934182789360847,"breakevenPct":8.124412756628193},{"delta":0.55,"premium":2.2902179911699783,"strike":28.991445916114788,"iv":0.610217963576159,"gamma":0.07322593818984548,"theta":-0.03323912803532009,"vega":0.03023827262693157,"rho":0.01076902841378662,"breakevenPct":7.202412293642114},{"delta":0.6,"premium":2.7110237306843263,"strike":28.301600441501105,"iv":0.6116666390728477,"gamma":0.06886611479028698,"theta":-0.0315559050772627,"vega":0.02848606512141281,"rho":0.011603874038212392,"breakevenPct":6.280411830656037},{"delta":0.65,"premium":3.1318294701986753,"strike":27.611754966887418,"iv":0.6131153145695364,"gamma":0.06450629139072848,"theta":-0.0298726821192053,"vega":0.02673385761589404,"rho":0.012438719662638164,"breakevenPct":5.358411367669959},{"delta":0.7,"premium":3.5526352097130234,"strike":26.92190949227373,"iv":0.6145639900662252,"gamma":0.06014646799116999,"theta":-0.028189459161147908,"vega":0.02498165011037528,"rho":0.013273565287063934,"breakevenPct":4.436410904683882},{"delta":0.75,"premium":3.9734409492273723,"strike":26.232064017660043,"iv":0.6160126655629139,"gamma":0.05578664459161148,"theta":-0.02650623620309051,"vega":0.023229442604856515,"rho":0.014108410911489708,"breakevenPct":3.5144104416978026},{"delta":0.8,"premium":4.394246688741721,"strike":25.54221854304636,"iv":0.6174613410596027,"gamma":0.05142682119205298,"theta":-0.024823013245033113,"vega":0.02147723509933775,"rho":0.01494325653591548,"breakevenPct":2.592409978711724},{"delta":0.85,"premium":4.958894472361807,"strike":24.731155778894475,"iv":0.6210948743718593,"gamma":0.04530080402010052,"theta":-0.022392361809045233,"vega":0.019013869346733676,"rho":0.015666930092955108,"breakevenPct":1.7479446581778033},{"delta":0.9,"premium":6.051859296482412,"strike":23.474874371859297,"iv":0.6327531658291458,"gamma":0.03268773869346733,"theta":-0.0172164824120603,"vega":0.013938492462311556,"rho":0.015982280075389564,"breakevenPct":1.1882579449681578}],"put":[{"delta":0.15,"premium":1.075,"strike":20.95549303753299,"iv":1.4123919193051993,"gamma":0.020527491553223927,"theta":-0.04557580686389317,"vega":0.01909330996673993,"rho":-0.004377104047799659,"breakevenPct":31.86945497761141},{"delta":0.2,"premium":1.1406090701307994,"strike":23.062363458263995,"iv":1.1494388466946874,"gamma":0.03151526959841298,"theta":-0.04146955125761221,"vega":0.021796276496669795,"rho":-0.005611699893660471,"breakevenPct":24.874042535527085},{"delta":0.25,"premium":1.2570346929543323,"strike":24.06029736817999,"iv":1.051691601773127,"gamma":0.041725961543405354,"theta":-0.03902859164057938,"vega":0.02335032187977253,"rho":-0.006882709725983741,"breakevenPct":21.853109406354832},{"delta":0.3,"premium":1.373460315777865,"strike":25.058231278095988,"iv":0.9539443568515669,"gamma":0.05193665348839773,"theta":-0.036587632023546555,"vega":0.024904367262875263,"rho":-0.008153719558307012,"breakevenPct":18.832176277182583},{"delta":0.35,"premium":1.489885938601398,"strike":26.05616518801198,"iv":0.8561971119300065,"gamma":0.06214734543339011,"theta":-0.03414667240651373,"vega":0.026458412645977994,"rho":-0.009424729390630283,"breakevenPct":15.81124314801033},{"delta":0.4,"premium":1.606311561424931,"strike":27.05409909792798,"iv":0.7584498670084461,"gamma":0.0723580373783825,"theta":-0.0317057127894809,"vega":0.028012458029080728,"rho":-0.010695739222953554,"breakevenPct":12.790310018838074},{"delta":0.45,"premium":1.722737184248464,"strike":28.052033007843974,"iv":0.6607026220868857,"gamma":0.08256872932337488,"theta":-0.029264753172448074,"vega":0.029566503412183462,"rho":-0.011966749055276827,"breakevenPct":9.769376889665821},{"delta":0.5,"premium":1.8391628070719968,"strike":29.049966917759974,"iv":0.5629553771653254,"gamma":0.09277942126836726,"theta":-0.02682379355541525,"vega":0.031120548795286196,"rho":-0.013237758887600096,"breakevenPct":6.7484437604935685},{"delta":0.55,"premium":1.975587752870422,"strike":30.032804811372337,"iv":0.46973794423182064,"gamma":0.10211027884089664,"theta":-0.024381902679059594,"vega":0.03247140513942044,"rho":-0.01452287718506475,"breakevenPct":3.8477825274094766},{"delta":0.6,"premium":2.5086659376708584,"strike":30.716238381629307,"iv":0.46636178239475123,"gamma":0.09399108802624384,"theta":-0.0219215418261345,"vega":0.029792345544013117,"rho":-0.0160878133745001,"breakevenPct":3.332513900073859},{"delta":0.65,"premium":3.041744122471296,"strike":31.399671951886276,"iv":0.4629856205576818,"gamma":0.08587189721159103,"theta":-0.019461180973209403,"vega":0.027113285948605792,"rho":-0.017652749563935456,"breakevenPct":2.8172452727382407},{"delta":0.7,"premium":3.5748223072717327,"strike":32.08310552214325,"iv":0.4596094587206123,"gamma":0.07775270639693821,"theta":-0.01700082012028431,"vega":0.024434226353198467,"rho":-0.01921768575337081,"breakevenPct":2.3019766454026236},{"delta":0.75,"premium":4.1079004920721705,"strike":32.76653909240022,"iv":0.4562332968835429,"gamma":0.0696335155822854,"theta":-0.014540459267359213,"vega":0.02175516675779114,"rho":-0.020782621942806164,"breakevenPct":1.7867080180670052},{"delta":0.8,"premium":4.640978676872608,"strike":33.44997266265719,"iv":0.45285713504647346,"gamma":0.06151432476763258,"theta":-0.012080098414434115,"vega":0.01907610716238381,"rho":-0.02234755813224152,"breakevenPct":1.2714393907313868},{"delta":0.85,"premium":5.174056861673045,"strike":34.13340623291416,"iv":0.44948097320940406,"gamma":0.05339513395297977,"theta":-0.009619737561509021,"vega":0.016397047566976488,"rho":-0.023912494321676872,"breakevenPct":0.7561707633957688},{"delta":0.9,"premium":5.707135046473483,"strike":34.816839803171135,"iv":0.4461048113723346,"gamma":0.045275943138326946,"theta":-0.007159376708583923,"vega":0.01371798797156916,"rho":-0.025477430511112228,"breakevenPct":0.24090213606015043}]},"raw":{"call":[{"delta":0.15,"premium":0.71356629812568,"strike":45.964157453142,"iv":1.2775234440712286,"gamma":0.02440466234680949,"theta":-0.04358769322647465,"vega":0.019111786556964716,"rho":0.002848900691629854,"breakevenPct":59.96478324629089},{"delta":0.2,"premium":0.5495138222286227,"strike":34.689525740714075,"iv":0.6330520277987629,"gamma":0.05243979108668458,"theta":-0.025092909154731283,"vega":0.022361616837667516,"rho":0.004072319229856736,"breakevenPct":20.764357652305335},{"delta":0.25,"premium":0.752743540136058,"strike":33.84273524943309,"iv":0.6285464250904272,"gamma":0.05734412639064186,"theta":-0.027008237945859617,"vega":0.02424648198073947,"rho":0.00506115362512929,"breakevenPct":18.558871794273994},{"delta":0.3,"premium":0.9559732580434933,"strike":32.99594475815211,"iv":0.6240408223820916,"gamma":0.06224846169459915,"theta":-0.02892356673698795,"vega":0.026131347123811426,"rho":0.006049988020401844,"breakevenPct":16.353385936242653},{"delta":0.35,"premium":1.1592029759509286,"strike":32.14915426687113,"iv":0.6195352196737559,"gamma":0.06715279699855642,"theta":-0.030838895528116285,"vega":0.02801621226688338,"rho":0.007038822415674398,"breakevenPct":14.14790007821131},{"delta":0.4,"premium":1.3624326938583642,"strike":31.30236377559015,"iv":0.6150296169654202,"gamma":0.0720571323025137,"theta":-0.03275422431924462,"vega":0.02990107740995534,"rho":0.008027656810946953,"breakevenPct":11.942414220179964},{"delta":0.45,"premium":1.5656624117657993,"strike":30.455573284309168,"iv":0.6105240142570846,"gamma":0.07696146760647099,"theta":-0.03466955311037296,"vega":0.03178594255302729,"rho":0.009016491206219508,"breakevenPct":9.736928362148623},{"delta":0.5,"premium":1.869412251655629,"strike":29.681291390728475,"iv":0.6087692880794702,"gamma":0.07758576158940397,"theta":-0.03492235099337748,"vega":0.03199048013245033,"rho":0.009934182789360847,"breakevenPct":8.124412756628193},{"delta":0.55,"premium":2.2902179911699783,"strike":28.991445916114788,"iv":0.610217963576159,"gamma":0.07322593818984548,"theta":-0.03323912803532009,"vega":0.03023827262693157,"rho":0.01076902841378662,"breakevenPct":7.202412293642114},{"delta":0.6,"premium":2.7110237306843263,"strike":28.301600441501105,"iv":0.6116666390728477,"gamma":0.06886611479028698,"theta":-0.0315559050772627,"vega":0.02848606512141281,"rho":0.011603874038212392,"breakevenPct":6.280411830656037},{"delta":0.65,"premium":3.1318294701986753,"strike":27.611754966887418,"iv":0.6131153145695364,"gamma":0.06450629139072848,"theta":-0.0298726821192053,"vega":0.02673385761589404,"rho":0.012438719662638164,"breakevenPct":5.358411367669959},{"delta":0.7,"premium":3.5526352097130234,"strike":26.92190949227373,"iv":0.6145639900662252,"gamma":0.06014646799116999,"theta":-0.028189459161147908,"vega":0.02498165011037528,"rho":0.013273565287063934,"breakevenPct":4.436410904683882},{"delta":0.75,"premium":3.9734409492273723,"strike":26.232064017660043,"iv":0.6160126655629139,"gamma":0.05578664459161148,"theta":-0.02650623620309051,"vega":0.023229442604856515,"rho":0.014108410911489708,"breakevenPct":3.5144104416978026},{"delta":0.8,"premium":4.394246688741721,"strike":25.54221854304636,"iv":0.6174613410596027,"gamma":0.05142682119205298,"theta":-0.024823013245033113,"vega":0.02147723509933775,"rho":0.01494325653591548,"breakevenPct":2.592409978711724},{"delta":0.85,"premium":4.958894472361807,"strike":24.731155778894475,"iv":0.6210948743718593,"gamma":0.04530080402010052,"theta":-0.022392361809045233,"vega":0.019013869346733676,"rho":0.015666930092955108,"breakevenPct":1.7479446581778033},{"delta":0.9,"premium":6.051859296482412,"strike":23.474874371859297,"iv":0.6327531658291458,"gamma":0.03268773869346733,"theta":-0.0172164824120603,"vega":0.013938492462311556,"rho":0.015982280075389564,"breakevenPct":1.1882579449681578}],"put":[{"delta":0.15,"premium":1.075,"strike":20.95549303753299,"iv":1.4123919193051993,"gamma":0.020527491553223927,"theta":-0.04557580686389317,"vega":0.01909330996673993,"rho":-0.004377104047799659,"breakevenPct":31.86945497761141},{"delta":0.2,"premium":1.1406090701307994,"strike":23.062363458263995,"iv":1.1494388466946874,"gamma":0.03151526959841298,"theta":-0.04146955125761221,"vega":0.021796276496669795,"rho":-0.005611699893660471,"breakevenPct":24.874042535527085},{"delta":0.25,"premium":1.2570346929543323,"strike":24.06029736817999,"iv":1.051691601773127,"gamma":0.041725961543405354,"theta":-0.03902859164057938,"vega":0.02335032187977253,"rho":-0.006882709725983741,"breakevenPct":21.853109406354832},{"delta":0.3,"premium":1.373460315777865,"strike":25.058231278095988,"iv":0.9539443568515669,"gamma":0.05193665348839773,"theta":-0.036587632023546555,"vega":0.024904367262875263,"rho":-0.008153719558307012,"breakevenPct":18.832176277182583},{"delta":0.35,"premium":1.489885938601398,"strike":26.05616518801198,"iv":0.8561971119300065,"gamma":0.06214734543339011,"theta":-0.03414667240651373,"vega":0.026458412645977994,"rho":-0.009424729390630283,"breakevenPct":15.81124314801033},{"delta":0.4,"premium":1.606311561424931,"strike":27.05409909792798,"iv":0.7584498670084461,"gamma":0.0723580373783825,"theta":-0.0317057127894809,"vega":0.028012458029080728,"rho":-0.010695739222953554,"breakevenPct":12.790310018838074},{"delta":0.45,"premium":1.722737184248464,"strike":28.052033007843974,"iv":0.6607026220868857,"gamma":0.08256872932337488,"theta":-0.029264753172448074,"vega":0.029566503412183462,"rho":-0.011966749055276827,"breakevenPct":9.769376889665821},{"delta":0.5,"premium":1.8391628070719968,"strike":29.049966917759974,"iv":0.5629553771653254,"gamma":0.09277942126836726,"theta":-0.02682379355541525,"vega":0.031120548795286196,"rho":-0.013237758887600096,"breakevenPct":6.7484437604935685},{"delta":0.55,"premium":1.975587752870422,"strike":30.032804811372337,"iv":0.46973794423182064,"gamma":0.10211027884089664,"theta":-0.024381902679059594,"vega":0.03247140513942044,"rho":-0.01452287718506475,"breakevenPct":3.8477825274094766},{"delta":0.6,"premium":2.5086659376708584,"strike":30.716238381629307,"iv":0.46636178239475123,"gamma":0.09399108802624384,"theta":-0.0219215418261345,"vega":0.029792345544013117,"rho":-0.0160878133745001,"breakevenPct":3.332513900073859},{"delta":0.65,"premium":3.041744122471296,"strike":31.399671951886276,"iv":0.4629856205576818,"gamma":0.08587189721159103,"theta":-0.019461180973209403,"vega":0.027113285948605792,"rho":-0.017652749563935456,"breakevenPct":2.8172452727382407},{"delta":0.7,"premium":3.5748223072717327,"strike":32.08310552214325,"iv":0.4596094587206123,"gamma":0.07775270639693821,"theta":-0.01700082012028431,"vega":0.024434226353198467,"rho":-0.01921768575337081,"breakevenPct":2.3019766454026236},{"delta":0.75,"premium":4.1079004920721705,"strike":32.76653909240022,"iv":0.4562332968835429,"gamma":0.0696335155822854,"theta":-0.014540459267359213,"vega":0.02175516675779114,"rho":-0.020782621942806164,"breakevenPct":1.7867080180670052},{"delta":0.8,"premium":4.640978676872608,"strike":33.44997266265719,"iv":0.45285713504647346,"gamma":0.06151432476763258,"theta":-0.012080098414434115,"vega":0.01907610716238381,"rho":-0.02234755813224152,"breakevenPct":1.2714393907313868},{"delta":0.85,"premium":5.174056861673045,"strike":34.13340623291416,"iv":0.44948097320940406,"gamma":0.05339513395297977,"theta":-0.009619737561509021,"vega":0.016397047566976488,"rho":-0.023912494321676872,"breakevenPct":0.7561707633957688},{"delta":0.9,"premium":5.707135046473483,"strike":34.816839803171135,"iv":0.4461048113723346,"gamma":0.045275943138326946,"theta":-0.007159376708583923,"vega":0.01371798797156916,"rho":-0.025477430511112228,"breakevenPct":0.24090213606015043}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}