{"symbol":"WGMI","url":"https://intraalpha.com/companies/WGMI","capturedAt":"2026-10-23T02:01:11.976Z","state":"ready","quote":{"symbol":"WGMI","last_price":29.6,"prev_close":32.43,"regular_close":29.805,"change":-2.83,"change_pct":-8.7265,"regular_change":-2.625,"regular_change_pct":-8.0944,"extended_change":-0.205,"extended_change_pct":-0.6878,"bid":29.3,"ask":32,"bid_size":100,"ask_size":200,"volume":972381,"vwap":30.276255,"open":31.14,"high":31.72,"low":29.345,"close":29.805,"trade_count":6224,"last_trade_at":"2026-10-22T23:35:29.42350043Z","last_quote_at":"2026-10-22T23:59:59.050549228Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:01:07.848078002-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":274200000,"net_expense_ratio":0.0075,"portfolio_turnover":0.4,"dividend_yield":-0.0075,"inception_date":"2022-02-07","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:01:10.282257+00:00"},"optionObservedAt":"2026-10-22T19:55:05.306Z","bars":[{"c":34.1,"h":34.1,"l":34.1,"n":1,"o":34.1,"t":"2026-10-16T12:25:00Z","v":304,"vw":34.1},{"c":33.57,"h":33.57,"l":33.57,"n":1,"o":33.57,"t":"2026-10-16T12:55:00Z","v":464,"vw":33.57},{"c":33.85,"h":33.85,"l":33.85,"n":3,"o":33.85,"t":"2026-10-16T13:00:00Z","v":300,"vw":33.85},{"c":33.82,"h":33.82,"l":33.82,"n":4,"o":33.82,"t":"2026-10-16T13:25:00Z","v":395,"vw":33.82},{"c":33.07,"h":33.72,"l":32.98,"n":291,"o":33.72,"t":"2026-10-16T13:30:00Z","v":51011,"vw":33.357072},{"c":33.64,"h":33.65,"l":33.14,"n":118,"o":33.14,"t":"2026-10-16T13:35:00Z","v":15791,"vw":33.316111},{"c":33.84,"h":33.89,"l":33.37,"n":88,"o":33.61,"t":"2026-10-16T13:40:00Z","v":11479,"vw":33.556481},{"c":33.56,"h":33.83,"l":33.5,"n":98,"o":33.82,"t":"2026-10-16T13:45:00Z","v":8973,"vw":33.720845},{"c":33.47,"h":33.47,"l":33.145,"n":156,"o":33.26,"t":"2026-10-16T13:50:00Z","v":9190,"vw":33.257243},{"c":33.45,"h":33.65,"l":33.35,"n":281,"o":33.55,"t":"2026-10-16T13:55:00Z","v":36578,"vw":33.427412},{"c":33.5,"h":33.6,"l":33.43,"n":117,"o":33.43,"t":"2026-10-16T14:00:00Z","v":11305,"vw":33.509336},{"c":33.31,"h":33.47,"l":33.26,"n":97,"o":33.47,"t":"2026-10-16T14:05:00Z","v":7283,"vw":33.359725},{"c":33.435,"h":33.45,"l":33.195,"n":135,"o":33.24,"t":"2026-10-16T14:10:00Z","v":8382,"vw":33.372525},{"c":33.3851,"h":33.54,"l":33.3851,"n":91,"o":33.46,"t":"2026-10-16T14:15:00Z","v":9278,"vw":33.429432},{"c":33.445,"h":33.49,"l":33.29,"n":92,"o":33.395,"t":"2026-10-16T14:20:00Z","v":5955,"vw":33.389344},{"c":33.4528,"h":33.47,"l":33.4,"n":43,"o":33.47,"t":"2026-10-16T14:25:00Z","v":2820,"vw":33.454798},{"c":33.54,"h":33.6,"l":33.4,"n":140,"o":33.43,"t":"2026-10-16T14:30:00Z","v":10247,"vw":33.527044},{"c":33.58,"h":33.6,"l":33.5,"n":105,"o":33.54,"t":"2026-10-16T14:35:00Z","v":13338,"vw":33.54967},{"c":33.4,"h":33.6,"l":33.34,"n":68,"o":33.6,"t":"2026-10-16T14:40:00Z","v":5566,"vw":33.46448},{"c":33.38,"h":33.42,"l":33.35,"n":42,"o":33.41,"t":"2026-10-16T14:45:00Z","v":4956,"vw":33.381511},{"c":32.905,"h":33.4,"l":32.89,"n":68,"o":33.4,"t":"2026-10-16T14:50:00Z","v":10275,"vw":32.99756},{"c":32.91,"h":33.035,"l":32.895,"n":75,"o":32.91,"t":"2026-10-16T14:55:00Z","v":10912,"vw":32.949821},{"c":32.835,"h":32.89,"l":32.785,"n":131,"o":32.89,"t":"2026-10-16T15:00:00Z","v":30308,"vw":32.844414},{"c":32.455,"h":32.85,"l":32.45,"n":191,"o":32.83,"t":"2026-10-16T15:05:00Z","v":26307,"vw":32.662339},{"c":32.52,"h":32.59,"l":32.44,"n":137,"o":32.45,"t":"2026-10-16T15:10:00Z","v":8288,"vw":32.505274},{"c":32.52,"h":32.63,"l":32.465,"n":312,"o":32.59,"t":"2026-10-16T15:15:00Z","v":72047,"vw":32.509148},{"c":32.5,"h":32.58,"l":32.39,"n":195,"o":32.52,"t":"2026-10-16T15:20:00Z","v":17361,"vw":32.484405},{"c":32.56,"h":32.63,"l":32.465,"n":126,"o":32.465,"t":"2026-10-16T15:25:00Z","v":8634,"vw":32.591696},{"c":32.62,"h":32.7,"l":32.56,"n":178,"o":32.56,"t":"2026-10-16T15:30:00Z","v":13196,"vw":32.632074},{"c":32.66,"h":32.66,"l":32.57,"n":112,"o":32.64,"t":"2026-10-16T15:35:00Z","v":11028,"vw":32.637262},{"c":32.55,"h":32.675,"l":32.55,"n":101,"o":32.665,"t":"2026-10-16T15:40:00Z","v":5586,"vw":32.622919},{"c":32.54,"h":32.65,"l":32.54,"n":115,"o":32.56,"t":"2026-10-16T15:45:00Z","v":10552,"vw":32.57691},{"c":32.32,"h":32.53,"l":32.32,"n":119,"o":32.53,"t":"2026-10-16T15:50:00Z","v":49499,"vw":32.390195},{"c":32.29,"h":32.39,"l":32.2879,"n":72,"o":32.315,"t":"2026-10-16T15:55:00Z","v":6683,"vw":32.31782},{"c":32.21,"h":32.24,"l":32.1,"n":109,"o":32.24,"t":"2026-10-16T16:00:00Z","v":6208,"vw":32.162803},{"c":32.08,"h":32.22,"l":32.05,"n":74,"o":32.16,"t":"2026-10-16T16:05:00Z","v":4378,"vw":32.17118},{"c":32.255,"h":32.2611,"l":32.08,"n":78,"o":32.08,"t":"2026-10-16T16:10:00Z","v":3408,"vw":32.127065},{"c":32.17,"h":32.245,"l":32.14,"n":88,"o":32.245,"t":"2026-10-16T16:15:00Z","v":4155,"vw":32.21644},{"c":32.24,"h":32.27,"l":32.175,"n":40,"o":32.175,"t":"2026-10-16T16:20:00Z","v":1654,"vw":32.232833},{"c":32.235,"h":32.255,"l":32.225,"n":44,"o":32.255,"t":"2026-10-16T16:25:00Z","v":3713,"vw":32.236289},{"c":32.18,"h":32.22,"l":32.155,"n":74,"o":32.2,"t":"2026-10-16T16:30:00Z","v":4659,"vw":32.179454},{"c":32.215,"h":32.24,"l":32.16,"n":69,"o":32.17,"t":"2026-10-16T16:35:00Z","v":4846,"vw":32.203944},{"c":32.11,"h":32.22,"l":32.09,"n":82,"o":32.22,"t":"2026-10-16T16:40:00Z","v":4546,"vw":32.149109},{"c":31.97,"h":32.16,"l":31.97,"n":69,"o":32.16,"t":"2026-10-16T16:45:00Z","v":5150,"vw":32.008581},{"c":31.9515,"h":32.015,"l":31.945,"n":52,"o":31.99,"t":"2026-10-16T16:50:00Z","v":3944,"vw":31.979551},{"c":31.93,"h":31.95,"l":31.9105,"n":42,"o":31.95,"t":"2026-10-16T16:55:00Z","v":3336,"vw":31.939946},{"c":31.745,"h":31.95,"l":31.7,"n":62,"o":31.95,"t":"2026-10-16T17:00:00Z","v":6755,"vw":31.839584},{"c":31.79,"h":31.79,"l":31.66,"n":85,"o":31.6967,"t":"2026-10-16T17:05:00Z","v":4992,"vw":31.713201},{"c":31.69,"h":31.81,"l":31.69,"n":59,"o":31.775,"t":"2026-10-16T17:10:00Z","v":2677,"vw":31.74086},{"c":31.59,"h":31.67,"l":31.53,"n":53,"o":31.67,"t":"2026-10-16T17:15:00Z","v":9965,"vw":31.598756},{"c":31.62,"h":31.65,"l":31.56,"n":76,"o":31.59,"t":"2026-10-16T17:20:00Z","v":4669,"vw":31.59981},{"c":31.75,"h":31.76,"l":31.595,"n":65,"o":31.645,"t":"2026-10-16T17:25:00Z","v":4987,"vw":31.651719},{"c":31.77,"h":31.78,"l":31.675,"n":80,"o":31.75,"t":"2026-10-16T17:30:00Z","v":8732,"vw":31.745957},{"c":31.63,"h":31.8,"l":31.63,"n":82,"o":31.76,"t":"2026-10-16T17:35:00Z","v":6630,"vw":31.723333},{"c":31.81,"h":31.87,"l":31.66,"n":90,"o":31.66,"t":"2026-10-16T17:40:00Z","v":5693,"vw":31.77364},{"c":31.72,"h":31.88,"l":31.7,"n":60,"o":31.78,"t":"2026-10-16T17:45:00Z","v":6573,"vw":31.779302},{"c":31.6,"h":31.685,"l":31.59,"n":44,"o":31.685,"t":"2026-10-16T17:50:00Z","v":4092,"vw":31.640283},{"c":31.5,"h":31.57,"l":31.5,"n":156,"o":31.56,"t":"2026-10-16T17:55:00Z","v":47596,"vw":31.531201},{"c":31.43,"h":31.525,"l":31.42,"n":57,"o":31.46,"t":"2026-10-16T18:00:00Z","v":2509,"vw":31.476871},{"c":31.5865,"h":31.595,"l":31.395,"n":62,"o":31.43,"t":"2026-10-16T18:05:00Z","v":3686,"vw":31.473096},{"c":31.52,"h":31.58,"l":31.475,"n":71,"o":31.58,"t":"2026-10-16T18:10:00Z","v":6785,"vw":31.523935},{"c":31.44,"h":31.54,"l":31.4211,"n":50,"o":31.53,"t":"2026-10-16T18:15:00Z","v":2744,"vw":31.496807},{"c":31.4,"h":31.415,"l":31.31,"n":63,"o":31.415,"t":"2026-10-16T18:20:00Z","v":4612,"vw":31.362075},{"c":31.3646,"h":31.43,"l":31.35,"n":81,"o":31.42,"t":"2026-10-16T18:25:00Z","v":7771,"vw":31.398912},{"c":31.445,"h":31.4499,"l":31.32,"n":222,"o":31.3578,"t":"2026-10-16T18:30:00Z","v":74288,"vw":31.344696},{"c":31.355,"h":31.45,"l":31.32,"n":71,"o":31.45,"t":"2026-10-16T18:35:00Z","v":5746,"vw":31.38643},{"c":31.31,"h":31.41,"l":31.21,"n":103,"o":31.37,"t":"2026-10-16T18:40:00Z","v":17625,"vw":31.25396},{"c":31.195,"h":31.28,"l":31.16,"n":71,"o":31.28,"t":"2026-10-16T18:45:00Z","v":5296,"vw":31.207048},{"c":31.08,"h":31.2,"l":31.08,"n":62,"o":31.19,"t":"2026-10-16T18:50:00Z","v":3035,"vw":31.160432},{"c":31.14,"h":31.155,"l":31.02,"n":75,"o":31.02,"t":"2026-10-16T18:55:00Z","v":5450,"vw":31.090196},{"c":31.04,"h":31.145,"l":31.04,"n":92,"o":31.12,"t":"2026-10-16T19:00:00Z","v":6083,"vw":31.093097},{"c":31.07,"h":31.1,"l":30.955,"n":126,"o":31.06,"t":"2026-10-16T19:05:00Z","v":17000,"vw":31.008847},{"c":31.38,"h":31.38,"l":31.095,"n":71,"o":31.095,"t":"2026-10-16T19:10:00Z","v":6374,"vw":31.236751},{"c":31.34,"h":31.4495,"l":31.215,"n":93,"o":31.365,"t":"2026-10-16T19:15:00Z","v":8029,"vw":31.333338},{"c":31.38,"h":31.43,"l":31.34,"n":65,"o":31.365,"t":"2026-10-16T19:20:00Z","v":4375,"vw":31.387643},{"c":31.42,"h":31.48,"l":31.38,"n":112,"o":31.405,"t":"2026-10-16T19:25:00Z","v":8769,"vw":31.432829},{"c":31.19,"h":31.46,"l":31.12,"n":115,"o":31.425,"t":"2026-10-16T19:30:00Z","v":14683,"vw":31.276472},{"c":31.01,"h":31.22,"l":31.01,"n":59,"o":31.17,"t":"2026-10-16T19:35:00Z","v":9841,"vw":31.055761},{"c":30.995,"h":31.115,"l":30.95,"n":181,"o":31.03,"t":"2026-10-16T19:40:00Z","v":23627,"vw":31.055496},{"c":31.02,"h":31.07,"l":30.94,"n":128,"o":30.99,"t":"2026-10-16T19:45:00Z","v":12473,"vw":30.99163},{"c":31.25,"h":31.28,"l":31.04,"n":142,"o":31.04,"t":"2026-10-16T19:50:00Z","v":16165,"vw":31.198985},{"c":31.34,"h":31.4,"l":31.24,"n":382,"o":31.24,"t":"2026-10-16T19:55:00Z","v":65167,"vw":31.312026},{"c":31.58,"h":31.58,"l":31.29,"n":8,"o":31.29,"t":"2026-10-16T20:00:00Z","v":1900,"vw":31.307617},{"c":30.95,"h":30.95,"l":30.95,"n":3,"o":30.95,"t":"2026-10-16T20:05:00Z","v":326,"vw":30.95},{"c":31.5,"h":31.5,"l":31.5,"n":1,"o":31.5,"t":"2026-10-16T20:30:00Z","v":100,"vw":31.5},{"c":31.4953,"h":31.4953,"l":31.4953,"n":1,"o":31.4953,"t":"2026-10-16T22:10:00Z","v":100,"vw":31.4953},{"c":31.46,"h":31.46,"l":31.46,"n":1,"o":31.46,"t":"2026-10-16T23:40:00Z","v":200,"vw":31.46},{"c":32.48,"h":32.48,"l":32.4,"n":14,"o":32.4,"t":"2026-10-19T09:45:00Z","v":1120,"vw":32.439},{"c":32.5,"h":32.5,"l":32.5,"n":3,"o":32.5,"t":"2026-10-19T11:00:00Z","v":184,"vw":32.5},{"c":32.471,"h":32.5,"l":32.4229,"n":4,"o":32.4229,"t":"2026-10-19T11:30:00Z","v":3105,"vw":32.481982},{"c":32.6295,"h":32.6295,"l":32.5,"n":5,"o":32.5,"t":"2026-10-19T11:40:00Z","v":1106,"vw":32.617225},{"c":32.91,"h":32.9797,"l":32.91,"n":3,"o":32.9797,"t":"2026-10-19T11:55:00Z","v":1210,"vw":32.97394},{"c":33.16,"h":33.17,"l":33,"n":10,"o":33,"t":"2026-10-19T12:10:00Z","v":1809,"vw":33.151031},{"c":33.1128,"h":33.1128,"l":33.1128,"n":1,"o":33.1128,"t":"2026-10-19T13:20:00Z","v":100,"vw":33.1128},{"c":33,"h":33,"l":33,"n":3,"o":33,"t":"2026-10-19T13:25:00Z","v":600,"vw":33},{"c":32.2,"h":33.01,"l":32.2,"n":496,"o":33.005,"t":"2026-10-19T13:30:00Z","v":539751,"vw":32.335362},{"c":31.93,"h":32.22,"l":31.88,"n":248,"o":32.19,"t":"2026-10-19T13:35:00Z","v":49996,"vw":32.010005},{"c":32.3,"h":32.45,"l":31.935,"n":115,"o":31.97,"t":"2026-10-19T13:40:00Z","v":15693,"vw":32.163026},{"c":32.37,"h":32.48,"l":32.18,"n":108,"o":32.19,"t":"2026-10-19T13:45:00Z","v":11212,"vw":32.388073},{"c":32.04,"h":32.46,"l":32.04,"n":143,"o":32.44,"t":"2026-10-19T13:50:00Z","v":18584,"vw":32.258523},{"c":32.07,"h":32.12,"l":32.05,"n":84,"o":32.05,"t":"2026-10-19T13:55:00Z","v":3971,"vw":32.06772},{"c":31.79,"h":32.07,"l":31.75,"n":103,"o":32.07,"t":"2026-10-19T14:00:00Z","v":5434,"vw":31.887283},{"c":31.72,"h":31.78,"l":31.72,"n":46,"o":31.73,"t":"2026-10-19T14:05:00Z","v":2175,"vw":31.743073},{"c":32.1245,"h":32.1245,"l":31.68,"n":97,"o":31.74,"t":"2026-10-19T14:10:00Z","v":13975,"vw":31.920821},{"c":32.21,"h":32.315,"l":32.08,"n":123,"o":32.08,"t":"2026-10-19T14:15:00Z","v":14913,"vw":32.240792},{"c":32.26,"h":32.26,"l":32.17,"n":111,"o":32.21,"t":"2026-10-19T14:20:00Z","v":20826,"vw":32.204658},{"c":32.1675,"h":32.29,"l":32.16,"n":144,"o":32.26,"t":"2026-10-19T14:25:00Z","v":18201,"vw":32.189584},{"c":32.055,"h":32.2,"l":31.96,"n":336,"o":32.2,"t":"2026-10-19T14:30:00Z","v":44075,"vw":32.059518},{"c":32.16,"h":32.23,"l":32.06,"n":105,"o":32.12,"t":"2026-10-19T14:35:00Z","v":9924,"vw":32.167802},{"c":32.2205,"h":32.33,"l":32.1705,"n":70,"o":32.18,"t":"2026-10-19T14:40:00Z","v":7882,"vw":32.260299},{"c":32.35,"h":32.56,"l":32.32,"n":85,"o":32.32,"t":"2026-10-19T14:45:00Z","v":12520,"vw":32.478193},{"c":32.34,"h":32.44,"l":32.26,"n":76,"o":32.3,"t":"2026-10-19T14:50:00Z","v":8734,"vw":32.345779},{"c":32.31,"h":32.39,"l":32.27,"n":58,"o":32.35,"t":"2026-10-19T14:55:00Z","v":5504,"vw":32.333592},{"c":32.32,"h":32.3566,"l":32.285,"n":47,"o":32.29,"t":"2026-10-19T15:00:00Z","v":4548,"vw":32.315031},{"c":32.39,"h":32.4,"l":32.335,"n":83,"o":32.35,"t":"2026-10-19T15:05:00Z","v":23196,"vw":32.364753},{"c":32.3,"h":32.38,"l":32.25,"n":41,"o":32.38,"t":"2026-10-19T15:10:00Z","v":3193,"vw":32.30216},{"c":32.325,"h":32.325,"l":32.23,"n":25,"o":32.29,"t":"2026-10-19T15:15:00Z","v":2641,"vw":32.285347},{"c":32.49,"h":32.49,"l":32.29,"n":74,"o":32.35,"t":"2026-10-19T15:20:00Z","v":15050,"vw":32.466309},{"c":32.46,"h":32.52,"l":32.42,"n":53,"o":32.5,"t":"2026-10-19T15:25:00Z","v":4249,"vw":32.48411},{"c":32.42,"h":32.48,"l":32.395,"n":24,"o":32.45,"t":"2026-10-19T15:30:00Z","v":2289,"vw":32.446919},{"c":32.465,"h":32.545,"l":32.43,"n":42,"o":32.43,"t":"2026-10-19T15:35:00Z","v":3298,"vw":32.50366},{"c":32.511,"h":32.53,"l":32.44,"n":21,"o":32.44,"t":"2026-10-19T15:40:00Z","v":2775,"vw":32.510658},{"c":32.445,"h":32.45,"l":32.42,"n":6,"o":32.42,"t":"2026-10-19T15:45:00Z","v":453,"vw":32.44},{"c":32.41,"h":32.46,"l":32.35,"n":60,"o":32.44,"t":"2026-10-19T15:50:00Z","v":6556,"vw":32.407658},{"c":32.405,"h":32.43,"l":32.35,"n":32,"o":32.35,"t":"2026-10-19T15:55:00Z","v":8034,"vw":32.388768},{"c":32.22,"h":32.38,"l":32.22,"n":69,"o":32.38,"t":"2026-10-19T16:00:00Z","v":12596,"vw":32.340304},{"c":32.25,"h":32.28,"l":32.23,"n":86,"o":32.28,"t":"2026-10-19T16:05:00Z","v":7002,"vw":32.256995},{"c":32.285,"h":32.31,"l":32.25,"n":39,"o":32.25,"t":"2026-10-19T16:10:00Z","v":2318,"vw":32.28355},{"c":32.21,"h":32.34,"l":32.21,"n":51,"o":32.32,"t":"2026-10-19T16:15:00Z","v":3633,"vw":32.316684},{"c":32.21,"h":32.21,"l":32.14,"n":40,"o":32.18,"t":"2026-10-19T16:20:00Z","v":4693,"vw":32.182876},{"c":32.16,"h":32.2,"l":32.16,"n":36,"o":32.18,"t":"2026-10-19T16:25:00Z","v":2530,"vw":32.181945},{"c":32.04,"h":32.12,"l":32,"n":67,"o":32.12,"t":"2026-10-19T16:30:00Z","v":9227,"vw":32.062564},{"c":32.06,"h":32.07,"l":32.03,"n":36,"o":32.05,"t":"2026-10-19T16:35:00Z","v":2364,"vw":32.049229},{"c":32.075,"h":32.09,"l":32.05,"n":40,"o":32.05,"t":"2026-10-19T16:40:00Z","v":1366,"vw":32.066},{"c":31.92,"h":31.96,"l":31.86,"n":68,"o":31.96,"t":"2026-10-19T16:45:00Z","v":4898,"vw":31.897061},{"c":31.82,"h":31.91,"l":31.82,"n":47,"o":31.91,"t":"2026-10-19T16:50:00Z","v":13075,"vw":31.857573},{"c":31.74,"h":31.855,"l":31.74,"n":87,"o":31.82,"t":"2026-10-19T16:55:00Z","v":16780,"vw":31.772034},{"c":31.8,"h":31.8,"l":31.7,"n":73,"o":31.71,"t":"2026-10-19T17:00:00Z","v":14450,"vw":31.724769},{"c":31.8,"h":31.83,"l":31.76,"n":58,"o":31.8183,"t":"2026-10-19T17:05:00Z","v":3092,"vw":31.799848},{"c":31.79,"h":31.79,"l":31.73,"n":57,"o":31.79,"t":"2026-10-19T17:10:00Z","v":15970,"vw":31.760769},{"c":31.84,"h":31.8601,"l":31.81,"n":52,"o":31.81,"t":"2026-10-19T17:15:00Z","v":4066,"vw":31.833659},{"c":31.78,"h":31.87,"l":31.74,"n":61,"o":31.8,"t":"2026-10-19T17:20:00Z","v":13201,"vw":31.761472},{"c":31.825,"h":31.8636,"l":31.7688,"n":52,"o":31.77,"t":"2026-10-19T17:25:00Z","v":14652,"vw":31.803602},{"c":31.76,"h":31.8,"l":31.74,"n":50,"o":31.8,"t":"2026-10-19T17:30:00Z","v":21773,"vw":31.756759},{"c":31.7,"h":31.73,"l":31.68,"n":26,"o":31.73,"t":"2026-10-19T17:35:00Z","v":863,"vw":31.71087},{"c":31.61,"h":31.73,"l":31.61,"n":72,"o":31.68,"t":"2026-10-19T17:40:00Z","v":7558,"vw":31.68154},{"c":31.41,"h":31.62,"l":31.41,"n":36,"o":31.62,"t":"2026-10-19T17:45:00Z","v":8965,"vw":31.506156},{"c":31.49,"h":31.49,"l":31.43,"n":126,"o":31.455,"t":"2026-10-19T17:50:00Z","v":18689,"vw":31.432699},{"c":31.55,"h":31.56,"l":31.495,"n":47,"o":31.5,"t":"2026-10-19T17:55:00Z","v":4677,"vw":31.503484},{"c":31.44,"h":31.55,"l":31.44,"n":47,"o":31.52,"t":"2026-10-19T18:00:00Z","v":4459,"vw":31.484954},{"c":31.44,"h":31.47,"l":31.43,"n":63,"o":31.46,"t":"2026-10-19T18:05:00Z","v":5461,"vw":31.45601},{"c":31.54,"h":31.54,"l":31.44,"n":31,"o":31.5,"t":"2026-10-19T18:10:00Z","v":1237,"vw":31.509524},{"c":31.5174,"h":31.5174,"l":31.5174,"n":5,"o":31.5174,"t":"2026-10-19T18:15:00Z","v":254,"vw":31.5174},{"c":31.35,"h":31.395,"l":31.35,"n":18,"o":31.36,"t":"2026-10-19T18:20:00Z","v":3231,"vw":31.361028},{"c":31.22,"h":31.325,"l":31.16,"n":70,"o":31.325,"t":"2026-10-19T18:25:00Z","v":3565,"vw":31.219017},{"c":31.24,"h":31.24,"l":31.21,"n":27,"o":31.235,"t":"2026-10-19T18:30:00Z","v":2446,"vw":31.215526},{"c":31.27,"h":31.27,"l":31.19,"n":67,"o":31.2,"t":"2026-10-19T18:35:00Z","v":6034,"vw":31.22685},{"c":31.41,"h":31.41,"l":31.3077,"n":25,"o":31.3077,"t":"2026-10-19T18:40:00Z","v":2078,"vw":31.36241},{"c":31.485,"h":31.54,"l":31.43,"n":18,"o":31.43,"t":"2026-10-19T18:45:00Z","v":982,"vw":31.483333},{"c":31.53,"h":31.53,"l":31.5,"n":37,"o":31.5,"t":"2026-10-19T18:50:00Z","v":2423,"vw":31.520864},{"c":31.6,"h":31.6,"l":31.55,"n":17,"o":31.55,"t":"2026-10-19T18:55:00Z","v":1600,"vw":31.564839},{"c":31.615,"h":31.615,"l":31.54,"n":68,"o":31.56,"t":"2026-10-19T19:00:00Z","v":4964,"vw":31.565145},{"c":31.58,"h":31.6,"l":31.58,"n":4,"o":31.6,"t":"2026-10-19T19:05:00Z","v":203,"vw":31.59},{"c":31.56,"h":31.5799,"l":31.5,"n":35,"o":31.51,"t":"2026-10-19T19:10:00Z","v":5024,"vw":31.539545},{"c":31.67,"h":31.67,"l":31.56,"n":61,"o":31.56,"t":"2026-10-19T19:15:00Z","v":3324,"vw":31.614279},{"c":32.11,"h":32.17,"l":31.63,"n":365,"o":31.7014,"t":"2026-10-19T19:20:00Z","v":60752,"vw":31.984624},{"c":31.76,"h":32.16,"l":31.76,"n":96,"o":32.16,"t":"2026-10-19T19:25:00Z","v":12825,"vw":31.846145},{"c":31.8,"h":31.86,"l":31.75,"n":54,"o":31.75,"t":"2026-10-19T19:30:00Z","v":4494,"vw":31.810346},{"c":31.89,"h":31.92,"l":31.795,"n":38,"o":31.795,"t":"2026-10-19T19:35:00Z","v":7434,"vw":31.848656},{"c":31.91,"h":32,"l":31.875,"n":49,"o":31.89,"t":"2026-10-19T19:40:00Z","v":3653,"vw":31.928854},{"c":31.81,"h":31.9,"l":31.74,"n":24,"o":31.9,"t":"2026-10-19T19:45:00Z","v":3540,"vw":31.80276},{"c":31.61,"h":31.755,"l":31.56,"n":85,"o":31.73,"t":"2026-10-19T19:50:00Z","v":17159,"vw":31.609979},{"c":31.55,"h":31.595,"l":31.46,"n":359,"o":31.595,"t":"2026-10-19T19:55:00Z","v":110329,"vw":31.560089},{"c":31.53,"h":31.53,"l":31.53,"n":5,"o":31.53,"t":"2026-10-19T20:00:00Z","v":1955,"vw":31.53},{"c":32.16,"h":32.16,"l":32.16,"n":1,"o":32.16,"t":"2026-10-19T20:30:00Z","v":100,"vw":32.16},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-19T23:40:00Z","v":1000,"vw":32},{"c":31,"h":31,"l":31,"n":10,"o":31,"t":"2026-10-20T09:10:00Z","v":516,"vw":31},{"c":30.7013,"h":30.7013,"l":30.7013,"n":2,"o":30.7013,"t":"2026-10-20T10:35:00Z","v":1505,"vw":30.7013},{"c":30.72,"h":30.73,"l":30.72,"n":9,"o":30.73,"t":"2026-10-20T11:00:00Z","v":405,"vw":30.727143},{"c":30.94,"h":30.94,"l":30.94,"n":1,"o":30.94,"t":"2026-10-20T11:55:00Z","v":350,"vw":30.94},{"c":30.6,"h":30.6,"l":30.6,"n":1,"o":30.6,"t":"2026-10-20T12:30:00Z","v":200,"vw":30.6},{"c":30.7,"h":30.7,"l":30.7,"n":1,"o":30.7,"t":"2026-10-20T12:40:00Z","v":330,"vw":30.7},{"c":30.75,"h":30.75,"l":30.75,"n":3,"o":30.75,"t":"2026-10-20T12:50:00Z","v":410,"vw":30.75},{"c":30.5613,"h":30.5613,"l":30.5613,"n":1,"o":30.5613,"t":"2026-10-20T12:55:00Z","v":250,"vw":30.5613},{"c":30.5613,"h":30.5613,"l":30.5613,"n":1,"o":30.5613,"t":"2026-10-20T13:00:00Z","v":250,"vw":30.5613},{"c":30.78,"h":30.78,"l":30.78,"n":3,"o":30.78,"t":"2026-10-20T13:25:00Z","v":151,"vw":30.78},{"c":30.3,"h":30.81,"l":30.1511,"n":174,"o":30.73,"t":"2026-10-20T13:30:00Z","v":25552,"vw":30.450054},{"c":30.385,"h":30.67,"l":30.09,"n":81,"o":30.12,"t":"2026-10-20T13:35:00Z","v":12914,"vw":30.43565},{"c":30.285,"h":30.42,"l":30.205,"n":58,"o":30.41,"t":"2026-10-20T13:40:00Z","v":6222,"vw":30.312062},{"c":30.5,"h":30.5,"l":30.19,"n":39,"o":30.19,"t":"2026-10-20T13:45:00Z","v":3481,"vw":30.305719},{"c":30.55,"h":30.55,"l":30.29,"n":34,"o":30.43,"t":"2026-10-20T13:50:00Z","v":5420,"vw":30.394044},{"c":30.77,"h":30.78,"l":30.53,"n":35,"o":30.545,"t":"2026-10-20T13:55:00Z","v":3582,"vw":30.641995},{"c":30.85,"h":30.94,"l":30.7,"n":75,"o":30.74,"t":"2026-10-20T14:00:00Z","v":11838,"vw":30.853954},{"c":31.2605,"h":31.38,"l":30.83,"n":81,"o":30.83,"t":"2026-10-20T14:05:00Z","v":13171,"vw":31.175607},{"c":31.475,"h":31.5,"l":31.28,"n":342,"o":31.3,"t":"2026-10-20T14:10:00Z","v":63360,"vw":31.392634},{"c":31.9412,"h":31.965,"l":31.45,"n":405,"o":31.56,"t":"2026-10-20T14:15:00Z","v":55305,"vw":31.880946},{"c":32.05,"h":32.05,"l":31.78,"n":349,"o":31.89,"t":"2026-10-20T14:20:00Z","v":44964,"vw":31.883573},{"c":32.4,"h":32.435,"l":31.99,"n":154,"o":32.085,"t":"2026-10-20T14:25:00Z","v":19840,"vw":32.329532},{"c":32.12,"h":32.5246,"l":32.1,"n":339,"o":32.36,"t":"2026-10-20T14:30:00Z","v":36082,"vw":32.310869},{"c":32.415,"h":32.5,"l":32.15,"n":155,"o":32.17,"t":"2026-10-20T14:35:00Z","v":30931,"vw":32.390174},{"c":32.68,"h":32.73,"l":32.52,"n":151,"o":32.545,"t":"2026-10-20T14:40:00Z","v":113018,"vw":32.608853},{"c":32.44,"h":32.78,"l":32.41,"n":99,"o":32.6364,"t":"2026-10-20T14:45:00Z","v":21016,"vw":32.593551},{"c":32.525,"h":32.575,"l":32.39,"n":56,"o":32.4,"t":"2026-10-20T14:50:00Z","v":15050,"vw":32.491554},{"c":32.48,"h":32.585,"l":32.48,"n":34,"o":32.58,"t":"2026-10-20T14:55:00Z","v":3385,"vw":32.534784},{"c":32.28,"h":32.43,"l":32.25,"n":48,"o":32.43,"t":"2026-10-20T15:00:00Z","v":32372,"vw":32.261997},{"c":32.18,"h":32.29,"l":32.18,"n":76,"o":32.25,"t":"2026-10-20T15:05:00Z","v":11253,"vw":32.270081},{"c":31.74,"h":32.18,"l":31.74,"n":60,"o":32.16,"t":"2026-10-20T15:10:00Z","v":10107,"vw":32.064504},{"c":32,"h":32.04,"l":31.7639,"n":52,"o":31.79,"t":"2026-10-20T15:15:00Z","v":11557,"vw":31.992011},{"c":32.01,"h":32.01,"l":31.89,"n":47,"o":31.99,"t":"2026-10-20T15:20:00Z","v":4807,"vw":31.955814},{"c":31.97,"h":32.04,"l":31.96,"n":15,"o":32.04,"t":"2026-10-20T15:25:00Z","v":1140,"vw":31.98},{"c":31.9,"h":31.99,"l":31.86,"n":51,"o":31.99,"t":"2026-10-20T15:30:00Z","v":7669,"vw":31.891286},{"c":31.79,"h":31.93,"l":31.75,"n":60,"o":31.89,"t":"2026-10-20T15:35:00Z","v":10922,"vw":31.838488},{"c":31.86,"h":31.97,"l":31.86,"n":72,"o":31.88,"t":"2026-10-20T15:40:00Z","v":11076,"vw":31.90212},{"c":31.83,"h":31.83,"l":31.7801,"n":10,"o":31.81,"t":"2026-10-20T15:45:00Z","v":1578,"vw":31.804838},{"c":31.9,"h":31.9,"l":31.77,"n":30,"o":31.78,"t":"2026-10-20T15:50:00Z","v":4583,"vw":31.821259},{"c":31.96,"h":31.96,"l":31.89,"n":24,"o":31.95,"t":"2026-10-20T15:55:00Z","v":1893,"vw":31.920154},{"c":31.89,"h":32.02,"l":31.87,"n":48,"o":32.02,"t":"2026-10-20T16:00:00Z","v":7069,"vw":31.913867},{"c":32.065,"h":32.075,"l":31.915,"n":40,"o":31.93,"t":"2026-10-20T16:05:00Z","v":5516,"vw":32.046293},{"c":31.995,"h":32,"l":31.97,"n":16,"o":32,"t":"2026-10-20T16:10:00Z","v":1223,"vw":31.988182},{"c":31.74,"h":32.045,"l":31.74,"n":19,"o":32.03,"t":"2026-10-20T16:15:00Z","v":1312,"vw":31.872998},{"c":31.9,"h":31.9,"l":31.8,"n":27,"o":31.8,"t":"2026-10-20T16:20:00Z","v":1477,"vw":31.843889},{"c":32.03,"h":32.05,"l":31.95,"n":42,"o":31.98,"t":"2026-10-20T16:25:00Z","v":5620,"vw":31.982372},{"c":32.025,"h":32.025,"l":31.96,"n":26,"o":32.0099,"t":"2026-10-20T16:30:00Z","v":2741,"vw":31.989419},{"c":32.035,"h":32.09,"l":32.02,"n":23,"o":32.02,"t":"2026-10-20T16:35:00Z","v":1623,"vw":32.054946},{"c":32.01,"h":32.075,"l":32.01,"n":16,"o":32.02,"t":"2026-10-20T16:40:00Z","v":1125,"vw":32.044457},{"c":32.02,"h":32.06,"l":31.94,"n":63,"o":32.01,"t":"2026-10-20T16:45:00Z","v":8221,"vw":32.039088},{"c":31.905,"h":32.05,"l":31.87,"n":86,"o":32.0001,"t":"2026-10-20T16:50:00Z","v":10563,"vw":31.931854},{"c":31.87,"h":31.935,"l":31.85,"n":32,"o":31.9,"t":"2026-10-20T16:55:00Z","v":3130,"vw":31.895},{"c":31.86,"h":31.89,"l":31.8,"n":35,"o":31.85,"t":"2026-10-20T17:00:00Z","v":6387,"vw":31.865167},{"c":31.84,"h":31.92,"l":31.81,"n":30,"o":31.86,"t":"2026-10-20T17:05:00Z","v":3224,"vw":31.856069},{"c":31.875,"h":31.91,"l":31.83,"n":29,"o":31.83,"t":"2026-10-20T17:10:00Z","v":1996,"vw":31.8625},{"c":31.8,"h":31.86,"l":31.775,"n":53,"o":31.85,"t":"2026-10-20T17:15:00Z","v":3920,"vw":31.811291},{"c":31.75,"h":31.82,"l":31.75,"n":44,"o":31.79,"t":"2026-10-20T17:20:00Z","v":4973,"vw":31.785869},{"c":31.73,"h":31.76,"l":31.71,"n":38,"o":31.71,"t":"2026-10-20T17:25:00Z","v":1935,"vw":31.731471},{"c":31.735,"h":31.78,"l":31.735,"n":31,"o":31.75,"t":"2026-10-20T17:30:00Z","v":2852,"vw":31.763156},{"c":31.7,"h":31.73,"l":31.68,"n":33,"o":31.72,"t":"2026-10-20T17:35:00Z","v":3327,"vw":31.702722},{"c":31.615,"h":31.715,"l":31.615,"n":47,"o":31.715,"t":"2026-10-20T17:40:00Z","v":4357,"vw":31.679633},{"c":31.705,"h":31.705,"l":31.635,"n":40,"o":31.635,"t":"2026-10-20T17:45:00Z","v":5641,"vw":31.672789},{"c":31.72,"h":31.74,"l":31.6703,"n":67,"o":31.71,"t":"2026-10-20T17:50:00Z","v":8192,"vw":31.72172},{"c":31.755,"h":31.785,"l":31.705,"n":48,"o":31.75,"t":"2026-10-20T17:55:00Z","v":1958,"vw":31.739547},{"c":31.63,"h":31.75,"l":31.63,"n":46,"o":31.75,"t":"2026-10-20T18:00:00Z","v":2966,"vw":31.703287},{"c":31.64,"h":31.65,"l":31.5905,"n":39,"o":31.61,"t":"2026-10-20T18:05:00Z","v":2926,"vw":31.61177},{"c":31.56,"h":31.625,"l":31.54,"n":39,"o":31.61,"t":"2026-10-20T18:10:00Z","v":3519,"vw":31.586053},{"c":31.56,"h":31.6,"l":31.545,"n":55,"o":31.56,"t":"2026-10-20T18:15:00Z","v":3040,"vw":31.56714},{"c":31.59,"h":31.59,"l":31.53,"n":36,"o":31.585,"t":"2026-10-20T18:20:00Z","v":1735,"vw":31.562193},{"c":31.62,"h":31.62,"l":31.56,"n":65,"o":31.62,"t":"2026-10-20T18:25:00Z","v":9702,"vw":31.581823},{"c":31.49,"h":31.57,"l":31.47,"n":49,"o":31.56,"t":"2026-10-20T18:30:00Z","v":3453,"vw":31.529833},{"c":31.515,"h":31.515,"l":31.4301,"n":51,"o":31.46,"t":"2026-10-20T18:35:00Z","v":8185,"vw":31.450535},{"c":31.39,"h":31.555,"l":31.36,"n":67,"o":31.535,"t":"2026-10-20T18:40:00Z","v":5280,"vw":31.475697},{"c":31.53,"h":31.53,"l":31.41,"n":30,"o":31.41,"t":"2026-10-20T18:45:00Z","v":2120,"vw":31.474745},{"c":31.59,"h":31.6,"l":31.5,"n":55,"o":31.53,"t":"2026-10-20T18:50:00Z","v":6168,"vw":31.574066},{"c":31.55,"h":31.595,"l":31.55,"n":134,"o":31.575,"t":"2026-10-20T18:55:00Z","v":19270,"vw":31.570332},{"c":31.485,"h":31.58,"l":31.46,"n":47,"o":31.55,"t":"2026-10-20T19:00:00Z","v":3899,"vw":31.529525},{"c":31.62,"h":31.62,"l":31.53,"n":49,"o":31.53,"t":"2026-10-20T19:05:00Z","v":5724,"vw":31.583663},{"c":31.57,"h":31.645,"l":31.53,"n":39,"o":31.625,"t":"2026-10-20T19:10:00Z","v":4003,"vw":31.601138},{"c":31.535,"h":31.625,"l":31.52,"n":91,"o":31.52,"t":"2026-10-20T19:15:00Z","v":9592,"vw":31.579567},{"c":31.54,"h":31.56,"l":31.435,"n":144,"o":31.53,"t":"2026-10-20T19:20:00Z","v":21864,"vw":31.489301},{"c":31.555,"h":31.675,"l":31.52,"n":184,"o":31.52,"t":"2026-10-20T19:25:00Z","v":22319,"vw":31.61664},{"c":31.7,"h":31.83,"l":31.58,"n":93,"o":31.6,"t":"2026-10-20T19:30:00Z","v":13589,"vw":31.750198},{"c":31.73,"h":31.76,"l":31.66,"n":95,"o":31.69,"t":"2026-10-20T19:35:00Z","v":17057,"vw":31.726038},{"c":31.77,"h":31.77,"l":31.69,"n":88,"o":31.73,"t":"2026-10-20T19:40:00Z","v":4380,"vw":31.730377},{"c":31.7,"h":31.79,"l":31.675,"n":94,"o":31.765,"t":"2026-10-20T19:45:00Z","v":14079,"vw":31.725819},{"c":31.745,"h":31.8051,"l":31.61,"n":75,"o":31.69,"t":"2026-10-20T19:50:00Z","v":9007,"vw":31.72313},{"c":31.56,"h":31.7,"l":31.5,"n":193,"o":31.7,"t":"2026-10-20T19:55:00Z","v":14399,"vw":31.562359},{"c":31.81,"h":31.81,"l":31.58,"n":7,"o":31.58,"t":"2026-10-20T20:00:00Z","v":4301,"vw":31.588566},{"c":31.82,"h":31.82,"l":31.82,"n":1,"o":31.82,"t":"2026-10-20T20:50:00Z","v":500,"vw":31.82},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-10-20T21:20:00Z","v":900,"vw":32.5},{"c":32.9379,"h":32.9379,"l":32.9379,"n":1,"o":32.9379,"t":"2026-10-20T22:10:00Z","v":5000,"vw":32.9379},{"c":32.8569,"h":32.94,"l":32.5,"n":5,"o":32.94,"t":"2026-10-20T22:15:00Z","v":1235,"vw":32.809283},{"c":32.7575,"h":32.7575,"l":32.7575,"n":2,"o":32.7575,"t":"2026-10-20T22:20:00Z","v":1000,"vw":32.7575},{"c":32.7,"h":32.7,"l":32.7,"n":1,"o":32.7,"t":"2026-10-20T22:25:00Z","v":100,"vw":32.7},{"c":32.6,"h":32.6,"l":32.5,"n":2,"o":32.5,"t":"2026-10-20T22:30:00Z","v":547,"vw":32.577148},{"c":32.74,"h":32.74,"l":32.74,"n":1,"o":32.74,"t":"2026-10-20T23:00:00Z","v":141,"vw":32.74},{"c":32.74,"h":32.74,"l":32.74,"n":1,"o":32.74,"t":"2026-10-20T23:05:00Z","v":300,"vw":32.74},{"c":32.4379,"h":32.4379,"l":32.36,"n":2,"o":32.36,"t":"2026-10-20T23:10:00Z","v":512,"vw":32.39895},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-10-20T23:40:00Z","v":150,"vw":32.5},{"c":32.8,"h":32.82,"l":32.57,"n":6,"o":32.82,"t":"2026-10-21T08:00:00Z","v":930,"vw":32.756927},{"c":32.55,"h":32.55,"l":32.55,"n":2,"o":32.55,"t":"2026-10-21T08:30:00Z","v":513,"vw":32.55},{"c":32.32,"h":32.33,"l":32.32,"n":3,"o":32.33,"t":"2026-10-21T09:10:00Z","v":604,"vw":32.325795},{"c":32.32,"h":32.32,"l":32.32,"n":19,"o":32.32,"t":"2026-10-21T09:30:00Z","v":838,"vw":32.32},{"c":32.57,"h":32.57,"l":32.5,"n":4,"o":32.5,"t":"2026-10-21T11:00:00Z","v":415,"vw":32.528824},{"c":32.49,"h":32.49,"l":32.4,"n":3,"o":32.49,"t":"2026-10-21T11:05:00Z","v":700,"vw":32.451429},{"c":32.68,"h":32.7,"l":32.51,"n":4,"o":32.51,"t":"2026-10-21T11:15:00Z","v":763,"vw":32.570789},{"c":32.64,"h":32.7063,"l":32.61,"n":7,"o":32.7063,"t":"2026-10-21T13:00:00Z","v":665,"vw":32.650236},{"c":32.87,"h":32.87,"l":32.71,"n":3,"o":32.71,"t":"2026-10-21T13:05:00Z","v":10522,"vw":32.863917},{"c":32.7,"h":32.7,"l":32.7,"n":2,"o":32.7,"t":"2026-10-21T13:10:00Z","v":3025,"vw":32.7},{"c":32.81,"h":32.81,"l":32.74,"n":6,"o":32.74,"t":"2026-10-21T13:20:00Z","v":1462,"vw":32.770114},{"c":32.74,"h":32.8088,"l":32.74,"n":8,"o":32.8088,"t":"2026-10-21T13:25:00Z","v":8250,"vw":32.744776},{"c":32.4727,"h":32.96,"l":32.45,"n":279,"o":32.74,"t":"2026-10-21T13:30:00Z","v":58747,"vw":32.788262},{"c":32.18,"h":32.505,"l":32.06,"n":134,"o":32.4787,"t":"2026-10-21T13:35:00Z","v":37253,"vw":32.349168},{"c":31.51,"h":32.26,"l":31.43,"n":113,"o":32.26,"t":"2026-10-21T13:40:00Z","v":23911,"vw":31.689744},{"c":31.59,"h":31.81,"l":31.59,"n":231,"o":31.81,"t":"2026-10-21T13:45:00Z","v":18641,"vw":31.701055},{"c":31.2708,"h":31.6525,"l":31.2708,"n":82,"o":31.58,"t":"2026-10-21T13:50:00Z","v":12325,"vw":31.502711},{"c":31.66,"h":31.72,"l":31.33,"n":47,"o":31.36,"t":"2026-10-21T13:55:00Z","v":4454,"vw":31.539519},{"c":31.925,"h":31.98,"l":31.735,"n":39,"o":31.76,"t":"2026-10-21T14:00:00Z","v":2777,"vw":31.885222},{"c":31.67,"h":31.96,"l":31.625,"n":91,"o":31.959,"t":"2026-10-21T14:05:00Z","v":12662,"vw":31.874084},{"c":31.58,"h":31.63,"l":31.51,"n":34,"o":31.555,"t":"2026-10-21T14:10:00Z","v":3910,"vw":31.567341},{"c":31.6,"h":31.6,"l":31.43,"n":56,"o":31.56,"t":"2026-10-21T14:15:00Z","v":3729,"vw":31.53662},{"c":31.91,"h":31.91,"l":31.63,"n":164,"o":31.65,"t":"2026-10-21T14:20:00Z","v":25202,"vw":31.785867},{"c":31.86,"h":31.92,"l":31.85,"n":33,"o":31.85,"t":"2026-10-21T14:25:00Z","v":2309,"vw":31.876318},{"c":32.06,"h":32.0709,"l":31.91,"n":78,"o":31.91,"t":"2026-10-21T14:30:00Z","v":16752,"vw":32.024433},{"c":31.95,"h":32.06,"l":31.92,"n":52,"o":32.03,"t":"2026-10-21T14:35:00Z","v":3790,"vw":32.015945},{"c":32.07,"h":32.12,"l":31.865,"n":224,"o":31.9,"t":"2026-10-21T14:40:00Z","v":110521,"vw":32.038391},{"c":32.34,"h":32.34,"l":32.03,"n":137,"o":32.065,"t":"2026-10-21T14:45:00Z","v":21189,"vw":32.149156},{"c":32.36,"h":32.49,"l":32.29,"n":95,"o":32.29,"t":"2026-10-21T14:50:00Z","v":13145,"vw":32.422152},{"c":32.16,"h":32.31,"l":32.1,"n":34,"o":32.31,"t":"2026-10-21T14:55:00Z","v":3738,"vw":32.190725},{"c":32.11,"h":32.23,"l":32.11,"n":66,"o":32.185,"t":"2026-10-21T15:00:00Z","v":5951,"vw":32.182806},{"c":32.165,"h":32.24,"l":32.09,"n":68,"o":32.12,"t":"2026-10-21T15:05:00Z","v":9025,"vw":32.182078},{"c":32.22,"h":32.2766,"l":32.12,"n":57,"o":32.21,"t":"2026-10-21T15:10:00Z","v":7214,"vw":32.165998},{"c":32.2299,"h":32.24,"l":32.2,"n":13,"o":32.24,"t":"2026-10-21T15:15:00Z","v":1135,"vw":32.225311},{"c":32.1099,"h":32.1099,"l":32.075,"n":18,"o":32.075,"t":"2026-10-21T15:20:00Z","v":2613,"vw":32.097966},{"c":32.11,"h":32.17,"l":32.04,"n":46,"o":32.04,"t":"2026-10-21T15:25:00Z","v":10502,"vw":32.061115},{"c":32.12,"h":32.15,"l":32.08,"n":59,"o":32.09,"t":"2026-10-21T15:30:00Z","v":4821,"vw":32.124765},{"c":32.265,"h":32.27,"l":32.14,"n":63,"o":32.14,"t":"2026-10-21T15:35:00Z","v":9250,"vw":32.213167},{"c":32.1801,"h":32.31,"l":32.17,"n":139,"o":32.286,"t":"2026-10-21T15:40:00Z","v":41575,"vw":32.256985},{"c":32.23,"h":32.3,"l":32.22,"n":104,"o":32.25,"t":"2026-10-21T15:45:00Z","v":31864,"vw":32.240469},{"c":32.265,"h":32.275,"l":32.17,"n":183,"o":32.26,"t":"2026-10-21T15:50:00Z","v":20489,"vw":32.240666},{"c":32.285,"h":32.315,"l":32.265,"n":14,"o":32.265,"t":"2026-10-21T15:55:00Z","v":1739,"vw":32.28552},{"c":32.25,"h":32.27,"l":32.175,"n":36,"o":32.27,"t":"2026-10-21T16:00:00Z","v":1873,"vw":32.20586},{"c":32.135,"h":32.26,"l":32.135,"n":18,"o":32.23,"t":"2026-10-21T16:05:00Z","v":1525,"vw":32.190564},{"c":32.03,"h":32.065,"l":31.99,"n":37,"o":32.065,"t":"2026-10-21T16:10:00Z","v":4406,"vw":32.007255},{"c":32.05,"h":32.06,"l":32.03,"n":27,"o":32.06,"t":"2026-10-21T16:15:00Z","v":3725,"vw":32.032102},{"c":32.04,"h":32.09,"l":32.04,"n":27,"o":32.07,"t":"2026-10-21T16:20:00Z","v":3566,"vw":32.059515},{"c":32.02,"h":32.06,"l":32,"n":29,"o":32.035,"t":"2026-10-21T16:25:00Z","v":2824,"vw":32.037486},{"c":31.91,"h":32.045,"l":31.91,"n":46,"o":32.045,"t":"2026-10-21T16:30:00Z","v":4773,"vw":31.952395},{"c":32.085,"h":32.085,"l":31.93,"n":84,"o":31.935,"t":"2026-10-21T16:35:00Z","v":5555,"vw":32.037436},{"c":32.27,"h":32.29,"l":32.24,"n":39,"o":32.29,"t":"2026-10-21T16:40:00Z","v":4541,"vw":32.278778},{"c":32.25,"h":32.31,"l":32.205,"n":11,"o":32.31,"t":"2026-10-21T16:45:00Z","v":1952,"vw":32.237887},{"c":32.225,"h":32.29,"l":32.18,"n":20,"o":32.225,"t":"2026-10-21T16:50:00Z","v":1222,"vw":32.239639},{"c":32.255,"h":32.255,"l":32.18,"n":47,"o":32.2214,"t":"2026-10-21T16:55:00Z","v":3428,"vw":32.238477},{"c":32.23,"h":32.28,"l":32.18,"n":64,"o":32.28,"t":"2026-10-21T17:00:00Z","v":5694,"vw":32.216938},{"c":32.29,"h":32.34,"l":32.27,"n":69,"o":32.27,"t":"2026-10-21T17:05:00Z","v":6407,"vw":32.298225},{"c":32.33,"h":32.33,"l":32.2,"n":59,"o":32.29,"t":"2026-10-21T17:10:00Z","v":3130,"vw":32.257536},{"c":32.37,"h":32.41,"l":32.34,"n":67,"o":32.3698,"t":"2026-10-21T17:15:00Z","v":7206,"vw":32.368278},{"c":32.4,"h":32.4,"l":32.35,"n":47,"o":32.37,"t":"2026-10-21T17:20:00Z","v":9325,"vw":32.36082},{"c":32.48,"h":32.5,"l":32.4,"n":51,"o":32.4,"t":"2026-10-21T17:25:00Z","v":3396,"vw":32.450601},{"c":32.43,"h":32.52,"l":32.415,"n":111,"o":32.5,"t":"2026-10-21T17:30:00Z","v":5930,"vw":32.444025},{"c":32.475,"h":32.51,"l":32.445,"n":81,"o":32.445,"t":"2026-10-21T17:35:00Z","v":8720,"vw":32.46962},{"c":32.51,"h":32.55,"l":32.49,"n":72,"o":32.49,"t":"2026-10-21T17:40:00Z","v":4750,"vw":32.523478},{"c":32.54,"h":32.59,"l":32.495,"n":76,"o":32.511,"t":"2026-10-21T17:45:00Z","v":6965,"vw":32.543522},{"c":32.65,"h":32.68,"l":32.56,"n":50,"o":32.56,"t":"2026-10-21T17:50:00Z","v":2463,"vw":32.637523},{"c":32.71,"h":32.79,"l":32.71,"n":77,"o":32.71,"t":"2026-10-21T17:55:00Z","v":9011,"vw":32.730183},{"c":32.695,"h":32.79,"l":32.695,"n":68,"o":32.74,"t":"2026-10-21T18:00:00Z","v":5138,"vw":32.739268},{"c":32.685,"h":32.775,"l":32.66,"n":63,"o":32.7,"t":"2026-10-21T18:05:00Z","v":6370,"vw":32.72563},{"c":32.68,"h":32.72,"l":32.68,"n":37,"o":32.68,"t":"2026-10-21T18:10:00Z","v":2340,"vw":32.692048},{"c":32.76,"h":32.78,"l":32.73,"n":96,"o":32.73,"t":"2026-10-21T18:15:00Z","v":10308,"vw":32.768914},{"c":32.665,"h":32.74,"l":32.625,"n":80,"o":32.74,"t":"2026-10-21T18:20:00Z","v":5009,"vw":32.690976},{"c":32.61,"h":32.68,"l":32.59,"n":53,"o":32.68,"t":"2026-10-21T18:25:00Z","v":3635,"vw":32.646955},{"c":32.68,"h":32.68,"l":32.615,"n":22,"o":32.615,"t":"2026-10-21T18:30:00Z","v":1590,"vw":32.660206},{"c":32.845,"h":32.86,"l":32.68,"n":112,"o":32.68,"t":"2026-10-21T18:35:00Z","v":13821,"vw":32.784377},{"c":32.83,"h":32.925,"l":32.83,"n":80,"o":32.845,"t":"2026-10-21T18:40:00Z","v":7333,"vw":32.894543},{"c":32.72,"h":32.87,"l":32.72,"n":94,"o":32.87,"t":"2026-10-21T18:45:00Z","v":9745,"vw":32.793113},{"c":32.72,"h":32.74,"l":32.65,"n":72,"o":32.73,"t":"2026-10-21T18:50:00Z","v":3912,"vw":32.691521},{"c":32.53,"h":32.745,"l":32.461,"n":120,"o":32.72,"t":"2026-10-21T18:55:00Z","v":15020,"vw":32.549852},{"c":32.5,"h":32.58,"l":32.375,"n":99,"o":32.54,"t":"2026-10-21T19:00:00Z","v":4721,"vw":32.473785},{"c":32.43,"h":32.56,"l":32.43,"n":122,"o":32.45,"t":"2026-10-21T19:05:00Z","v":12951,"vw":32.459423},{"c":32.53,"h":32.53,"l":32.36,"n":80,"o":32.45,"t":"2026-10-21T19:10:00Z","v":4829,"vw":32.480953},{"c":32.675,"h":32.74,"l":32.57,"n":128,"o":32.57,"t":"2026-10-21T19:15:00Z","v":8975,"vw":32.679945},{"c":32.61,"h":32.64,"l":32.56,"n":105,"o":32.64,"t":"2026-10-21T19:20:00Z","v":8117,"vw":32.597466},{"c":32.67,"h":32.67,"l":32.59,"n":100,"o":32.63,"t":"2026-10-21T19:25:00Z","v":15588,"vw":32.64631},{"c":32.71,"h":32.77,"l":32.63,"n":153,"o":32.68,"t":"2026-10-21T19:30:00Z","v":18640,"vw":32.722651},{"c":32.77,"h":32.77,"l":32.69,"n":68,"o":32.69,"t":"2026-10-21T19:35:00Z","v":5992,"vw":32.717771},{"c":32.69,"h":32.77,"l":32.655,"n":136,"o":32.77,"t":"2026-10-21T19:40:00Z","v":18712,"vw":32.694319},{"c":32.65,"h":32.72,"l":32.64,"n":136,"o":32.685,"t":"2026-10-21T19:45:00Z","v":17302,"vw":32.688859},{"c":32.47,"h":32.65,"l":32.47,"n":202,"o":32.62,"t":"2026-10-21T19:50:00Z","v":19904,"vw":32.569523},{"c":32.46,"h":32.5,"l":32.41,"n":303,"o":32.47,"t":"2026-10-21T19:55:00Z","v":30751,"vw":32.475506},{"c":32.43,"h":32.43,"l":32.43,"n":7,"o":32.43,"t":"2026-10-21T20:00:00Z","v":3165,"vw":32.43},{"c":32.4017,"h":32.4017,"l":32.4017,"n":1,"o":32.4017,"t":"2026-10-21T20:10:00Z","v":250,"vw":32.4017},{"c":32.45,"h":32.45,"l":32.45,"n":1,"o":32.45,"t":"2026-10-21T21:00:00Z","v":300,"vw":32.45},{"c":32.3434,"h":32.3434,"l":32.3434,"n":1,"o":32.3434,"t":"2026-10-21T21:50:00Z","v":505,"vw":32.3434},{"c":32.43,"h":32.43,"l":32.387,"n":7,"o":32.387,"t":"2026-10-21T22:05:00Z","v":3000,"vw":32.398234},{"c":32.34,"h":32.3501,"l":32.3372,"n":4,"o":32.3501,"t":"2026-10-21T22:15:00Z","v":727,"vw":32.342514},{"c":32.33,"h":32.33,"l":32.33,"n":3,"o":32.33,"t":"2026-10-21T22:20:00Z","v":800,"vw":32.33},{"c":31.2907,"h":31.2907,"l":31.2907,"n":1,"o":31.2907,"t":"2026-10-21T23:05:00Z","v":750,"vw":31.2907},{"c":32,"h":32,"l":32,"n":6,"o":32,"t":"2026-10-21T23:10:00Z","v":1332,"vw":32},{"c":32,"h":32,"l":31.25,"n":10,"o":31.96,"t":"2026-10-21T23:15:00Z","v":3053,"vw":31.908422},{"c":31.29,"h":31.29,"l":31.25,"n":4,"o":31.25,"t":"2026-10-22T08:00:00Z","v":551,"vw":31.278},{"c":31.3,"h":31.3,"l":31.2,"n":4,"o":31.2,"t":"2026-10-22T09:15:00Z","v":482,"vw":31.25},{"c":31.2,"h":31.3,"l":31.2,"n":2,"o":31.3,"t":"2026-10-22T09:25:00Z","v":240,"vw":31.241667},{"c":31.2,"h":31.2,"l":31.2,"n":8,"o":31.2,"t":"2026-10-22T11:15:00Z","v":1500,"vw":31.2},{"c":31.2779,"h":31.2779,"l":31.2779,"n":3,"o":31.2779,"t":"2026-10-22T11:45:00Z","v":1002,"vw":31.2779},{"c":31.1645,"h":31.1645,"l":31.1645,"n":1,"o":31.1645,"t":"2026-10-22T11:55:00Z","v":400,"vw":31.1645},{"c":31.39,"h":31.39,"l":31.35,"n":5,"o":31.39,"t":"2026-10-22T12:10:00Z","v":2000,"vw":31.382088},{"c":31.38,"h":31.39,"l":31.36,"n":8,"o":31.37,"t":"2026-10-22T12:15:00Z","v":1327,"vw":31.371756},{"c":31.1678,"h":31.2,"l":31.1677,"n":6,"o":31.2,"t":"2026-10-22T12:25:00Z","v":2421,"vw":31.196203},{"c":31.02,"h":31.02,"l":31.02,"n":2,"o":31.02,"t":"2026-10-22T12:55:00Z","v":347,"vw":31.02},{"c":30.94,"h":30.94,"l":30.94,"n":1,"o":30.94,"t":"2026-10-22T13:25:00Z","v":535,"vw":30.94},{"c":31.44,"h":31.475,"l":30.82,"n":299,"o":31.14,"t":"2026-10-22T13:30:00Z","v":39527,"vw":31.052478},{"c":31.42,"h":31.72,"l":31.35,"n":527,"o":31.65,"t":"2026-10-22T13:35:00Z","v":116943,"vw":31.486152},{"c":31.15,"h":31.4,"l":31.13,"n":210,"o":31.31,"t":"2026-10-22T13:40:00Z","v":57837,"vw":31.258808},{"c":31.1,"h":31.11,"l":30.94,"n":90,"o":31.05,"t":"2026-10-22T13:45:00Z","v":16156,"vw":31.025103},{"c":30.94,"h":31.07,"l":30.81,"n":59,"o":31.07,"t":"2026-10-22T13:50:00Z","v":7744,"vw":30.86855},{"c":31.08,"h":31.18,"l":31.08,"n":19,"o":31.13,"t":"2026-10-22T13:55:00Z","v":3505,"vw":31.138854},{"c":31.01,"h":31.26,"l":31.01,"n":29,"o":31.1,"t":"2026-10-22T14:00:00Z","v":3306,"vw":31.11351},{"c":30.815,"h":31.01,"l":30.76,"n":45,"o":31.01,"t":"2026-10-22T14:05:00Z","v":7016,"vw":30.924334},{"c":30.73,"h":30.86,"l":30.73,"n":38,"o":30.8,"t":"2026-10-22T14:10:00Z","v":2385,"vw":30.783808},{"c":30.82,"h":30.8699,"l":30.65,"n":97,"o":30.73,"t":"2026-10-22T14:15:00Z","v":15149,"vw":30.729869},{"c":30.61,"h":30.79,"l":30.61,"n":101,"o":30.79,"t":"2026-10-22T14:20:00Z","v":17044,"vw":30.660137},{"c":30.38,"h":30.635,"l":30.315,"n":110,"o":30.63,"t":"2026-10-22T14:25:00Z","v":14635,"vw":30.562895},{"c":30.36,"h":30.44,"l":30.3,"n":117,"o":30.37,"t":"2026-10-22T14:30:00Z","v":15058,"vw":30.347077},{"c":30.27,"h":30.32,"l":30.2,"n":67,"o":30.26,"t":"2026-10-22T14:35:00Z","v":7594,"vw":30.247957},{"c":30.34,"h":30.4,"l":30.3,"n":98,"o":30.31,"t":"2026-10-22T14:40:00Z","v":11733,"vw":30.356323},{"c":30.2,"h":30.35,"l":30.12,"n":101,"o":30.35,"t":"2026-10-22T14:45:00Z","v":10468,"vw":30.222437},{"c":30.18,"h":30.22,"l":30.13,"n":46,"o":30.2,"t":"2026-10-22T14:50:00Z","v":4821,"vw":30.17303},{"c":30.17,"h":30.19,"l":30.06,"n":154,"o":30.19,"t":"2026-10-22T14:55:00Z","v":16988,"vw":30.097673},{"c":30.02,"h":30.23,"l":30.02,"n":93,"o":30.2,"t":"2026-10-22T15:00:00Z","v":11724,"vw":30.104896},{"c":29.875,"h":30.04,"l":29.825,"n":134,"o":30.02,"t":"2026-10-22T15:05:00Z","v":23640,"vw":29.982423},{"c":29.85,"h":29.91,"l":29.83,"n":97,"o":29.89,"t":"2026-10-22T15:10:00Z","v":15667,"vw":29.875715},{"c":30.13,"h":30.17,"l":29.84,"n":125,"o":29.84,"t":"2026-10-22T15:15:00Z","v":19360,"vw":29.952697},{"c":30.2,"h":30.21,"l":30.12,"n":156,"o":30.15,"t":"2026-10-22T15:20:00Z","v":20787,"vw":30.17953},{"c":29.98,"h":30.24,"l":29.98,"n":70,"o":30.24,"t":"2026-10-22T15:25:00Z","v":15393,"vw":30.081024},{"c":29.96,"h":29.97,"l":29.8653,"n":67,"o":29.97,"t":"2026-10-22T15:30:00Z","v":9078,"vw":29.913386},{"c":30.05,"h":30.12,"l":29.9601,"n":15,"o":30.02,"t":"2026-10-22T15:35:00Z","v":1916,"vw":30.062783},{"c":30.07,"h":30.07,"l":29.91,"n":37,"o":30,"t":"2026-10-22T15:40:00Z","v":3716,"vw":29.98163},{"c":30.01,"h":30.01,"l":30.01,"n":2,"o":30.01,"t":"2026-10-22T15:45:00Z","v":150,"vw":30.01},{"c":30.16,"h":30.16,"l":30.05,"n":34,"o":30.09,"t":"2026-10-22T15:50:00Z","v":5094,"vw":30.108642},{"c":30.11,"h":30.24,"l":30.04,"n":23,"o":30.24,"t":"2026-10-22T15:55:00Z","v":2511,"vw":30.11149},{"c":30.1145,"h":30.27,"l":30.1145,"n":26,"o":30.22,"t":"2026-10-22T16:00:00Z","v":9898,"vw":30.131369},{"c":30.12,"h":30.12,"l":30.08,"n":39,"o":30.12,"t":"2026-10-22T16:05:00Z","v":7422,"vw":30.08871},{"c":30.155,"h":30.155,"l":30.13,"n":13,"o":30.14,"t":"2026-10-22T16:10:00Z","v":1781,"vw":30.142107},{"c":30.2,"h":30.2,"l":30.11,"n":35,"o":30.13,"t":"2026-10-22T16:15:00Z","v":3701,"vw":30.160144},{"c":30.16,"h":30.2,"l":30.12,"n":269,"o":30.1967,"t":"2026-10-22T16:20:00Z","v":23199,"vw":30.182183},{"c":30.22,"h":30.22,"l":30.185,"n":6,"o":30.185,"t":"2026-10-22T16:25:00Z","v":288,"vw":30.2025},{"c":29.98,"h":30.11,"l":29.98,"n":36,"o":30.06,"t":"2026-10-22T16:30:00Z","v":5899,"vw":30.049206},{"c":30.0114,"h":30.07,"l":30.0114,"n":26,"o":30.02,"t":"2026-10-22T16:35:00Z","v":2783,"vw":30.035121},{"c":29.89,"h":30.045,"l":29.89,"n":28,"o":30.045,"t":"2026-10-22T16:40:00Z","v":3473,"vw":29.994177},{"c":29.8699,"h":29.9,"l":29.86,"n":16,"o":29.89,"t":"2026-10-22T16:45:00Z","v":1030,"vw":29.88786},{"c":29.84,"h":29.84,"l":29.73,"n":53,"o":29.8,"t":"2026-10-22T16:50:00Z","v":6085,"vw":29.766443},{"c":29.885,"h":29.885,"l":29.82,"n":17,"o":29.82,"t":"2026-10-22T16:55:00Z","v":1778,"vw":29.863792},{"c":29.79,"h":29.85,"l":29.75,"n":88,"o":29.82,"t":"2026-10-22T17:00:00Z","v":75986,"vw":29.763323},{"c":29.73,"h":29.815,"l":29.7,"n":101,"o":29.77,"t":"2026-10-22T17:05:00Z","v":22930,"vw":29.735231},{"c":29.7,"h":29.77,"l":29.7,"n":113,"o":29.7,"t":"2026-10-22T17:10:00Z","v":24495,"vw":29.709203},{"c":29.78,"h":29.8,"l":29.66,"n":139,"o":29.72,"t":"2026-10-22T17:15:00Z","v":30519,"vw":29.696657},{"c":29.815,"h":29.85,"l":29.77,"n":15,"o":29.77,"t":"2026-10-22T17:20:00Z","v":1526,"vw":29.813621},{"c":29.76,"h":29.83,"l":29.7,"n":63,"o":29.8,"t":"2026-10-22T17:25:00Z","v":14813,"vw":29.781037},{"c":29.71,"h":29.77,"l":29.69,"n":33,"o":29.7,"t":"2026-10-22T17:30:00Z","v":2085,"vw":29.718934},{"c":29.665,"h":29.75,"l":29.65,"n":47,"o":29.74,"t":"2026-10-22T17:35:00Z","v":9522,"vw":29.68794},{"c":29.58,"h":29.65,"l":29.58,"n":15,"o":29.65,"t":"2026-10-22T17:40:00Z","v":2074,"vw":29.604895},{"c":29.54,"h":29.575,"l":29.54,"n":9,"o":29.56,"t":"2026-10-22T17:45:00Z","v":1064,"vw":29.558},{"c":29.525,"h":29.56,"l":29.4901,"n":45,"o":29.54,"t":"2026-10-22T17:50:00Z","v":6101,"vw":29.526984},{"c":29.51,"h":29.53,"l":29.42,"n":29,"o":29.52,"t":"2026-10-22T17:55:00Z","v":7491,"vw":29.481215},{"c":29.3975,"h":29.445,"l":29.345,"n":26,"o":29.445,"t":"2026-10-22T18:00:00Z","v":2215,"vw":29.37684},{"c":29.46,"h":29.5,"l":29.395,"n":17,"o":29.405,"t":"2026-10-22T18:05:00Z","v":2489,"vw":29.460038},{"c":29.42,"h":29.485,"l":29.42,"n":240,"o":29.425,"t":"2026-10-22T18:10:00Z","v":19036,"vw":29.451915},{"c":29.42,"h":29.4224,"l":29.385,"n":21,"o":29.4224,"t":"2026-10-22T18:15:00Z","v":4490,"vw":29.409065},{"c":29.485,"h":29.54,"l":29.46,"n":24,"o":29.46,"t":"2026-10-22T18:20:00Z","v":2952,"vw":29.5058},{"c":29.41,"h":29.41,"l":29.41,"n":3,"o":29.41,"t":"2026-10-22T18:25:00Z","v":340,"vw":29.41},{"c":29.47,"h":29.47,"l":29.37,"n":24,"o":29.37,"t":"2026-10-22T18:30:00Z","v":1302,"vw":29.412352},{"c":29.4485,"h":29.51,"l":29.44,"n":16,"o":29.49,"t":"2026-10-22T18:35:00Z","v":1804,"vw":29.484612},{"c":29.53,"h":29.53,"l":29.44,"n":40,"o":29.465,"t":"2026-10-22T18:40:00Z","v":4266,"vw":29.473209},{"c":29.47,"h":29.58,"l":29.47,"n":37,"o":29.58,"t":"2026-10-22T18:45:00Z","v":2433,"vw":29.510006},{"c":29.535,"h":29.5499,"l":29.5,"n":29,"o":29.51,"t":"2026-10-22T18:50:00Z","v":5029,"vw":29.520213},{"c":29.505,"h":29.585,"l":29.505,"n":23,"o":29.57,"t":"2026-10-22T18:55:00Z","v":1509,"vw":29.556322},{"c":29.5,"h":29.5,"l":29.5,"n":3,"o":29.5,"t":"2026-10-22T19:00:00Z","v":106,"vw":29.5},{"c":29.535,"h":29.57,"l":29.535,"n":22,"o":29.55,"t":"2026-10-22T19:05:00Z","v":1132,"vw":29.551875},{"c":29.6375,"h":29.68,"l":29.48,"n":85,"o":29.48,"t":"2026-10-22T19:10:00Z","v":20646,"vw":29.62905},{"c":29.68,"h":29.68,"l":29.65,"n":26,"o":29.65,"t":"2026-10-22T19:15:00Z","v":1895,"vw":29.655811},{"c":29.73,"h":29.75,"l":29.65,"n":76,"o":29.71,"t":"2026-10-22T19:20:00Z","v":15648,"vw":29.687012},{"c":29.89,"h":29.9,"l":29.75,"n":63,"o":29.75,"t":"2026-10-22T19:25:00Z","v":9875,"vw":29.857168},{"c":29.645,"h":29.8499,"l":29.645,"n":44,"o":29.845,"t":"2026-10-22T19:30:00Z","v":5243,"vw":29.721283},{"c":29.545,"h":29.66,"l":29.525,"n":89,"o":29.63,"t":"2026-10-22T19:35:00Z","v":14773,"vw":29.579505},{"c":29.54,"h":29.55,"l":29.505,"n":50,"o":29.535,"t":"2026-10-22T19:40:00Z","v":4028,"vw":29.526917},{"c":29.52,"h":29.55,"l":29.44,"n":97,"o":29.55,"t":"2026-10-22T19:45:00Z","v":6427,"vw":29.471063},{"c":29.78,"h":29.855,"l":29.585,"n":216,"o":29.585,"t":"2026-10-22T19:50:00Z","v":28843,"vw":29.789822},{"c":29.84,"h":29.84,"l":29.77,"n":248,"o":29.78,"t":"2026-10-22T19:55:00Z","v":30555,"vw":29.81203},{"c":29.6136,"h":29.805,"l":29.6136,"n":8,"o":29.805,"t":"2026-10-22T20:00:00Z","v":1418,"vw":29.737224},{"c":29.85,"h":29.85,"l":29.85,"n":1,"o":29.85,"t":"2026-10-22T20:25:00Z","v":100,"vw":29.85},{"c":29.85,"h":29.85,"l":29.85,"n":1,"o":29.85,"t":"2026-10-22T20:30:00Z","v":100,"vw":29.85},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-10-22T21:05:00Z","v":100,"vw":29.5},{"c":29.5,"h":29.5,"l":29.5,"n":2,"o":29.5,"t":"2026-10-22T21:50:00Z","v":645,"vw":29.5},{"c":29.6,"h":29.62,"l":29.6,"n":5,"o":29.62,"t":"2026-10-22T22:50:00Z","v":2680,"vw":29.600746},{"c":29.55,"h":29.6,"l":29.55,"n":2,"o":29.6,"t":"2026-10-22T23:20:00Z","v":1600,"vw":29.553125},{"c":29.6,"h":29.6,"l":29.6,"n":1,"o":29.6,"t":"2026-10-22T23:25:00Z","v":100,"vw":29.6},{"c":29.6,"h":29.6,"l":29.6,"n":3,"o":29.6,"t":"2026-10-22T23:30:00Z","v":833,"vw":29.6},{"c":29.6,"h":29.6,"l":29.6,"n":1,"o":29.6,"t":"2026-10-22T23:35:00Z","v":250,"vw":29.6}],"history":[{"c":22.5,"h":22.55,"l":20.7765,"n":1837,"o":21.75,"t":"2024-10-21T04:00:00Z","v":354459,"vw":21.748637},{"c":22.68,"h":22.76,"l":21.84,"n":2038,"o":22.2,"t":"2024-10-22T04:00:00Z","v":313500,"vw":22.403787},{"c":21.67,"h":22.43,"l":21,"n":2230,"o":22.09,"t":"2024-10-23T04:00:00Z","v":371774,"vw":21.715707},{"c":22.35,"h":22.96,"l":21.7,"n":2690,"o":22.24,"t":"2024-10-24T04:00:00Z","v":513656,"vw":22.262373},{"c":21.84,"h":22.69,"l":21.49,"n":2569,"o":22.4,"t":"2024-10-25T04:00:00Z","v":428326,"vw":22.081984},{"c":24.04,"h":24.2382,"l":22.545,"n":3978,"o":22.56,"t":"2024-10-28T04:00:00Z","v":626861,"vw":23.692617},{"c":23.87,"h":24.834,"l":23.608,"n":4232,"o":24.61,"t":"2024-10-29T04:00:00Z","v":657466,"vw":24.229474},{"c":23.33,"h":23.94,"l":22.82,"n":1958,"o":23.15,"t":"2024-10-30T04:00:00Z","v":292775,"vw":23.47909},{"c":21.25,"h":23.01,"l":21.16,"n":3705,"o":22.85,"t":"2024-10-31T04:00:00Z","v":554191,"vw":21.700716},{"c":20.98,"h":22.24,"l":20.81,"n":3229,"o":21.5,"t":"2024-11-01T04:00:00Z","v":468500,"vw":21.296469},{"c":20.05,"h":20.7028,"l":20.005,"n":3064,"o":20.7,"t":"2024-11-04T05:00:00Z","v":567124,"vw":20.324283},{"c":21.25,"h":21.4899,"l":20.61,"n":3099,"o":20.65,"t":"2024-11-05T05:00:00Z","v":464570,"vw":21.131199},{"c":25.03,"h":25.14,"l":22.91,"n":6812,"o":23.73,"t":"2024-11-06T05:00:00Z","v":1365259,"vw":24.267213},{"c":26.22,"h":26.5499,"l":24.54,"n":7940,"o":24.68,"t":"2024-11-07T05:00:00Z","v":1057835,"vw":25.683469},{"c":26.58,"h":26.66,"l":25.5,"n":5702,"o":26.22,"t":"2024-11-08T05:00:00Z","v":703258,"vw":26.058701},{"c":30.13,"h":30.41,"l":28.35,"n":9231,"o":28.88,"t":"2024-11-11T05:00:00Z","v":1410698,"vw":29.514632},{"c":29.75,"h":29.99,"l":28.36,"n":7998,"o":28.63,"t":"2024-11-12T05:00:00Z","v":959674,"vw":29.095952},{"c":26.81,"h":30.8199,"l":26.69,"n":8137,"o":29.7,"t":"2024-11-13T05:00:00Z","v":1315646,"vw":28.529391},{"c":25.5,"h":27.8957,"l":25.38,"n":5801,"o":27.51,"t":"2024-11-14T05:00:00Z","v":848979,"vw":26.021865},{"c":26.29,"h":26.42,"l":25.11,"n":5855,"o":26.41,"t":"2024-11-15T05:00:00Z","v":825659,"vw":25.706752},{"c":25.56,"h":27.075,"l":25.27,"n":5498,"o":26,"t":"2024-11-18T05:00:00Z","v":886173,"vw":26.043254},{"c":26.51,"h":26.93,"l":25.01,"n":3867,"o":25.62,"t":"2024-11-19T05:00:00Z","v":697375,"vw":26.075456},{"c":26.46,"h":27.75,"l":25.94,"n":4460,"o":27.48,"t":"2024-11-20T05:00:00Z","v":819291,"vw":26.821918},{"c":25.79,"h":28.1938,"l":24.88,"n":6440,"o":27.84,"t":"2024-11-21T05:00:00Z","v":1174592,"vw":26.226936},{"c":27.71,"h":28,"l":25.14,"n":3988,"o":25.38,"t":"2024-11-22T05:00:00Z","v":603995,"vw":26.518929},{"c":27.18,"h":28.47,"l":26.4407,"n":5390,"o":28.47,"t":"2024-11-25T05:00:00Z","v":1093959,"vw":27.471171},{"c":25.11,"h":27.07,"l":24.86,"n":4292,"o":26.17,"t":"2024-11-26T05:00:00Z","v":709131,"vw":25.821162},{"c":27.97,"h":28.1963,"l":25.95,"n":4607,"o":25.95,"t":"2024-11-27T05:00:00Z","v":1032929,"vw":27.264961},{"c":29.14,"h":30.3,"l":28.26,"n":3791,"o":28.43,"t":"2024-11-29T05:00:00Z","v":685301,"vw":29.698311},{"c":27.63,"h":29.26,"l":27.14,"n":3888,"o":28.84,"t":"2024-12-02T05:00:00Z","v":581063,"vw":28.160851},{"c":27.56,"h":28.0854,"l":26.7,"n":1848,"o":26.81,"t":"2024-12-03T05:00:00Z","v":340372,"vw":27.585466},{"c":29.52,"h":29.6599,"l":27.36,"n":4170,"o":27.83,"t":"2024-12-04T05:00:00Z","v":750861,"vw":28.78536},{"c":28.91,"h":31.7687,"l":28.831,"n":5419,"o":30.99,"t":"2024-12-05T05:00:00Z","v":976538,"vw":30.218596},{"c":30.94,"h":31.89,"l":29.48,"n":4972,"o":29.48,"t":"2024-12-06T05:00:00Z","v":844859,"vw":30.95501},{"c":28.58,"h":30.98,"l":28.36,"n":8050,"o":30.68,"t":"2024-12-09T05:00:00Z","v":878172,"vw":29.251868},{"c":27.13,"h":28.88,"l":26.85,"n":3629,"o":28.75,"t":"2024-12-10T05:00:00Z","v":553996,"vw":27.513544},{"c":27.89,"h":28.78,"l":27.17,"n":4684,"o":28.09,"t":"2024-12-11T05:00:00Z","v":688065,"vw":27.966353},{"c":27.86,"h":30.03,"l":27.75,"n":4325,"o":28.91,"t":"2024-12-12T05:00:00Z","v":669227,"vw":28.817505},{"c":27.36,"h":28.525,"l":27.1726,"n":2687,"o":28.06,"t":"2024-12-13T05:00:00Z","v":374231,"vw":27.720455},{"c":29.6,"h":30.91,"l":27.57,"n":3430,"o":28.28,"t":"2024-12-16T05:00:00Z","v":606498,"vw":29.574626},{"c":29.04,"h":30.28,"l":28.3459,"n":3377,"o":30.28,"t":"2024-12-17T05:00:00Z","v":578285,"vw":29.346304},{"c":25.89,"h":29.606,"l":25.4304,"n":5300,"o":28.65,"t":"2024-12-18T05:00:00Z","v":943156,"vw":27.455222},{"c":24.45,"h":27.12,"l":24.24,"n":6256,"o":27.09,"t":"2024-12-19T05:00:00Z","v":739405,"vw":25.300164},{"c":24.88,"h":25.27,"l":23.8522,"n":2963,"o":24.05,"t":"2024-12-20T05:00:00Z","v":428854,"vw":24.818577},{"c":23.66,"h":24.59,"l":23.36,"n":2836,"o":24.56,"t":"2024-12-23T05:00:00Z","v":324153,"vw":23.680689},{"c":25.35,"h":25.3699,"l":24.05,"n":1786,"o":24.54,"t":"2024-12-24T05:00:00Z","v":289306,"vw":24.708891},{"c":24.85,"h":25.22,"l":24.44,"n":2039,"o":24.7,"t":"2024-12-26T05:00:00Z","v":265027,"vw":24.826586},{"c":23.6,"h":25,"l":23.38,"n":2908,"o":24.82,"t":"2024-12-27T05:00:00Z","v":415664,"vw":23.859205},{"c":22.6,"h":23.125,"l":21.7206,"n":3353,"o":22.69,"t":"2024-12-30T05:00:00Z","v":497420,"vw":22.431269},{"c":22.19,"h":23.53,"l":21.92,"n":2570,"o":23.53,"t":"2024-12-31T05:00:00Z","v":394502,"vw":22.352232},{"c":23.2,"h":24,"l":22.45,"n":3061,"o":22.98,"t":"2025-01-02T05:00:00Z","v":483401,"vw":23.120703},{"c":25.73,"h":25.75,"l":23.15,"n":3719,"o":23.23,"t":"2025-01-03T05:00:00Z","v":651423,"vw":24.8875},{"c":26.15,"h":26.72,"l":25.81,"n":5045,"o":26.31,"t":"2025-01-06T05:00:00Z","v":914634,"vw":26.273737},{"c":24.35,"h":26.23,"l":24.04,"n":6844,"o":25.92,"t":"2025-01-07T05:00:00Z","v":987824,"vw":24.808046},{"c":23.15,"h":24.03,"l":22.5,"n":5365,"o":23.78,"t":"2025-01-08T05:00:00Z","v":697082,"vw":23.263205},{"c":23.11,"h":23.235,"l":22.04,"n":3379,"o":22.8,"t":"2025-01-10T05:00:00Z","v":385543,"vw":22.69541},{"c":22.22,"h":22.33,"l":21.41,"n":3426,"o":21.85,"t":"2025-01-13T05:00:00Z","v":553214,"vw":21.854356},{"c":23.07,"h":23.86,"l":22.69,"n":2602,"o":23.45,"t":"2025-01-14T05:00:00Z","v":399092,"vw":23.105307},{"c":24.57,"h":24.95,"l":23.83,"n":2891,"o":24.27,"t":"2025-01-15T05:00:00Z","v":478163,"vw":24.437138},{"c":24.6,"h":24.9,"l":23.98,"n":2430,"o":24.46,"t":"2025-01-16T05:00:00Z","v":327610,"vw":24.534152},{"c":25.37,"h":26.57,"l":25.21,"n":3634,"o":25.72,"t":"2025-01-17T05:00:00Z","v":459051,"vw":25.896311},{"c":24.97,"h":26.03,"l":23.87,"n":4456,"o":25.78,"t":"2025-01-21T05:00:00Z","v":648479,"vw":24.904127},{"c":25.53,"h":25.85,"l":24.1901,"n":3535,"o":24.9,"t":"2025-01-22T05:00:00Z","v":609998,"vw":24.944592},{"c":25.65,"h":26.65,"l":24.86,"n":4935,"o":24.86,"t":"2025-01-23T05:00:00Z","v":733824,"vw":25.759199},{"c":26.22,"h":27.345,"l":25.64,"n":2420,"o":26.07,"t":"2025-01-24T05:00:00Z","v":407328,"vw":26.654509},{"c":20.78,"h":23.75,"l":20.02,"n":7231,"o":23.63,"t":"2025-01-27T05:00:00Z","v":1296845,"vw":21.491667},{"c":20.83,"h":21.63,"l":20.045,"n":4538,"o":21.63,"t":"2025-01-28T05:00:00Z","v":870788,"vw":20.669154},{"c":21.16,"h":21.4591,"l":20.45,"n":3828,"o":20.94,"t":"2025-01-29T05:00:00Z","v":668440,"vw":20.936714},{"c":22.5,"h":22.79,"l":21.66,"n":3376,"o":21.66,"t":"2025-01-30T05:00:00Z","v":716825,"vw":22.359685},{"c":22.55,"h":23.92,"l":22.3401,"n":3118,"o":23.12,"t":"2025-01-31T05:00:00Z","v":623680,"vw":23.103587},{"c":22.69,"h":23.03,"l":20.58,"n":2877,"o":20.6,"t":"2025-02-03T05:00:00Z","v":577997,"vw":21.908649},{"c":22.57,"h":22.93,"l":22.13,"n":2437,"o":22.59,"t":"2025-02-04T05:00:00Z","v":430449,"vw":22.586951},{"c":22.46,"h":23.2,"l":22.315,"n":5231,"o":22.62,"t":"2025-02-05T05:00:00Z","v":881267,"vw":22.641102},{"c":22.76,"h":23.71,"l":22.3,"n":6045,"o":22.74,"t":"2025-02-06T05:00:00Z","v":1047464,"vw":22.909891},{"c":23.15,"h":24.4,"l":22.82,"n":3032,"o":23.5,"t":"2025-02-07T05:00:00Z","v":517786,"vw":23.374448},{"c":23.5,"h":23.86,"l":23.15,"n":1747,"o":23.51,"t":"2025-02-10T05:00:00Z","v":248484,"vw":23.562075},{"c":22.34,"h":23.72,"l":22.31,"n":2078,"o":23.18,"t":"2025-02-11T05:00:00Z","v":401913,"vw":22.653835},{"c":22.73,"h":22.99,"l":21.84,"n":1747,"o":21.88,"t":"2025-02-12T05:00:00Z","v":297004,"vw":22.423319},{"c":23.28,"h":23.35,"l":22.04,"n":1885,"o":22.68,"t":"2025-02-13T05:00:00Z","v":241535,"vw":22.787498},{"c":23.4,"h":23.7694,"l":23.1353,"n":2066,"o":23.36,"t":"2025-02-14T05:00:00Z","v":220629,"vw":23.442772},{"c":22.84,"h":23.54,"l":22.685,"n":1804,"o":23.37,"t":"2025-02-18T05:00:00Z","v":342285,"vw":23.088022},{"c":22.78,"h":23.52,"l":22.74,"n":1773,"o":22.91,"t":"2025-02-19T05:00:00Z","v":194856,"vw":23.094069},{"c":22.49,"h":23.06,"l":21.866,"n":1605,"o":23.04,"t":"2025-02-20T05:00:00Z","v":247759,"vw":22.334843},{"c":20.52,"h":23.32,"l":20.45,"n":4507,"o":22.77,"t":"2025-02-21T05:00:00Z","v":665296,"vw":21.759518},{"c":19.2,"h":20.64,"l":18.75,"n":4065,"o":20.64,"t":"2025-02-24T05:00:00Z","v":614070,"vw":19.406361},{"c":17.04,"h":18.39,"l":16.47,"n":5625,"o":18.1,"t":"2025-02-25T05:00:00Z","v":1091220,"vw":16.995425},{"c":17.22,"h":17.889,"l":16.89,"n":3091,"o":17.17,"t":"2025-02-26T05:00:00Z","v":561027,"vw":17.376225},{"c":16.89,"h":18.9,"l":16.84,"n":3608,"o":18.32,"t":"2025-02-27T05:00:00Z","v":860672,"vw":17.681029},{"c":17.82,"h":17.96,"l":16.45,"n":3648,"o":16.51,"t":"2025-02-28T05:00:00Z","v":728957,"vw":17.417462},{"c":16.5,"h":19.42,"l":16.36,"n":6679,"o":19.18,"t":"2025-03-03T05:00:00Z","v":1353724,"vw":17.770266},{"c":16.26,"h":16.975,"l":15.06,"n":10280,"o":15.78,"t":"2025-03-04T05:00:00Z","v":2251956,"vw":16.035696},{"c":17.2,"h":17.205,"l":16.205,"n":5921,"o":16.62,"t":"2025-03-05T05:00:00Z","v":1156224,"vw":16.804767},{"c":15.8,"h":16.825,"l":15.6,"n":6010,"o":16.14,"t":"2025-03-06T05:00:00Z","v":1319869,"vw":16.182136},{"c":16.32,"h":16.5072,"l":15.335,"n":5343,"o":15.78,"t":"2025-03-07T05:00:00Z","v":1394660,"vw":16.03435},{"c":14.48,"h":15.645,"l":13.97,"n":5138,"o":15.52,"t":"2025-03-10T04:00:00Z","v":1171720,"vw":14.628339},{"c":15.08,"h":15.31,"l":14.09,"n":3622,"o":14.59,"t":"2025-03-11T04:00:00Z","v":895460,"vw":14.730326},{"c":15.29,"h":15.75,"l":14.63,"n":3560,"o":15.59,"t":"2025-03-12T04:00:00Z","v":1093004,"vw":15.167229},{"c":14.57,"h":15.35,"l":14.47,"n":3781,"o":15.24,"t":"2025-03-13T04:00:00Z","v":735911,"vw":14.863726},{"c":15.3,"h":15.49,"l":14.78,"n":2779,"o":15.01,"t":"2025-03-14T04:00:00Z","v":515398,"vw":15.151593},{"c":15.37,"h":15.6457,"l":14.74,"n":3464,"o":15.185,"t":"2025-03-17T04:00:00Z","v":973171,"vw":15.169514},{"c":14.25,"h":15.1,"l":14.19,"n":3559,"o":15.06,"t":"2025-03-18T04:00:00Z","v":791395,"vw":14.622356},{"c":15.2,"h":15.49,"l":14.4224,"n":3364,"o":14.44,"t":"2025-03-19T04:00:00Z","v":823614,"vw":15.061447},{"c":14.98,"h":15.58,"l":14.78,"n":1884,"o":15.01,"t":"2025-03-20T04:00:00Z","v":397929,"vw":15.045576},{"c":14.8,"h":14.89,"l":14.41,"n":3486,"o":14.68,"t":"2025-03-21T04:00:00Z","v":995559,"vw":14.647377},{"c":16.31,"h":16.39,"l":15.3333,"n":4381,"o":15.35,"t":"2025-03-24T04:00:00Z","v":927150,"vw":16.060772},{"c":15.65,"h":16.28,"l":15.485,"n":3855,"o":16.25,"t":"2025-03-25T04:00:00Z","v":651892,"vw":15.76664},{"c":14.32,"h":15.57,"l":14.17,"n":3952,"o":15.57,"t":"2025-03-26T04:00:00Z","v":1320192,"vw":14.497733},{"c":14.04,"h":14.5341,"l":13.79,"n":2611,"o":14.01,"t":"2025-03-27T04:00:00Z","v":617087,"vw":14.07569},{"c":13.13,"h":13.8087,"l":12.95,"n":3478,"o":13.75,"t":"2025-03-28T04:00:00Z","v":960878,"vw":13.17434},{"c":12.77,"h":12.85,"l":12.28,"n":3631,"o":12.67,"t":"2025-03-31T04:00:00Z","v":745078,"vw":12.6686},{"c":13.67,"h":13.71,"l":12.485,"n":4321,"o":12.86,"t":"2025-04-01T04:00:00Z","v":761584,"vw":13.188561},{"c":14.24,"h":14.24,"l":13.21,"n":2033,"o":13.23,"t":"2025-04-02T04:00:00Z","v":445927,"vw":13.933404},{"c":12.75,"h":13.25,"l":12.685,"n":1996,"o":12.82,"t":"2025-04-03T04:00:00Z","v":460306,"vw":12.930475},{"c":12.32,"h":12.58,"l":11.18,"n":4196,"o":12.36,"t":"2025-04-04T04:00:00Z","v":1010120,"vw":12.131492},{"c":12.41,"h":13.34,"l":11.09,"n":2451,"o":11.17,"t":"2025-04-07T04:00:00Z","v":513898,"vw":12.225021},{"c":11.49,"h":13.27,"l":11.23,"n":2026,"o":13.13,"t":"2025-04-08T04:00:00Z","v":359742,"vw":12.17761},{"c":13.06,"h":13.35,"l":11.12,"n":3137,"o":11.44,"t":"2025-04-09T04:00:00Z","v":711548,"vw":12.429379},{"c":12.01,"h":12.655,"l":11.675,"n":1736,"o":12.54,"t":"2025-04-10T04:00:00Z","v":296033,"vw":12.068514},{"c":12.52,"h":12.63,"l":11.98,"n":1844,"o":12.17,"t":"2025-04-11T04:00:00Z","v":347201,"vw":12.362273},{"c":12.7,"h":13.15,"l":12.44,"n":1561,"o":13.15,"t":"2025-04-14T04:00:00Z","v":417927,"vw":12.781826},{"c":11.98,"h":12.71,"l":11.7,"n":3003,"o":12.71,"t":"2025-04-15T04:00:00Z","v":595057,"vw":12.129273},{"c":11.91,"h":12.12,"l":11.5603,"n":2733,"o":11.7,"t":"2025-04-16T04:00:00Z","v":401622,"vw":11.841998},{"c":12.04,"h":12.09,"l":11.59,"n":1805,"o":11.87,"t":"2025-04-17T04:00:00Z","v":494384,"vw":11.890896},{"c":11.74,"h":12.36,"l":11.74,"n":2535,"o":12.06,"t":"2025-04-21T04:00:00Z","v":534237,"vw":12.062215},{"c":13.1,"h":13.27,"l":12.09,"n":6085,"o":12.09,"t":"2025-04-22T04:00:00Z","v":1455523,"vw":12.938957},{"c":13.51,"h":14.08,"l":13.36,"n":3578,"o":13.9,"t":"2025-04-23T04:00:00Z","v":1093089,"vw":13.723612},{"c":14.06,"h":14.12,"l":13.4,"n":3267,"o":13.48,"t":"2025-04-24T04:00:00Z","v":584985,"vw":13.890774},{"c":14.56,"h":14.75,"l":14.04,"n":2698,"o":14.22,"t":"2025-04-25T04:00:00Z","v":860980,"vw":14.483435},{"c":14.33,"h":14.64,"l":13.79,"n":2071,"o":14.64,"t":"2025-04-28T04:00:00Z","v":612359,"vw":14.137497},{"c":14.19,"h":14.37,"l":14,"n":1271,"o":14.23,"t":"2025-04-29T04:00:00Z","v":427815,"vw":14.206811},{"c":13.68,"h":13.73,"l":13.135,"n":2056,"o":13.7,"t":"2025-04-30T04:00:00Z","v":434987,"vw":13.464939},{"c":14.59,"h":14.91,"l":14.14,"n":2908,"o":14.39,"t":"2025-05-01T04:00:00Z","v":904672,"vw":14.509963},{"c":14.97,"h":15.37,"l":14.73,"n":2867,"o":14.86,"t":"2025-05-02T04:00:00Z","v":620165,"vw":15.049814},{"c":14.26,"h":14.53,"l":14.0003,"n":3060,"o":14.51,"t":"2025-05-05T04:00:00Z","v":790645,"vw":14.229889},{"c":14.54,"h":14.61,"l":13.9,"n":2265,"o":13.95,"t":"2025-05-06T04:00:00Z","v":596610,"vw":14.359681},{"c":14.59,"h":14.8,"l":14.28,"n":2033,"o":14.68,"t":"2025-05-07T04:00:00Z","v":317128,"vw":14.525199},{"c":15.53,"h":15.89,"l":14.94,"n":4529,"o":15.29,"t":"2025-05-08T04:00:00Z","v":1143694,"vw":15.472777},{"c":15.55,"h":16.205,"l":15.14,"n":4309,"o":15.48,"t":"2025-05-09T04:00:00Z","v":800483,"vw":15.642592},{"c":16.34,"h":16.85,"l":16.035,"n":5765,"o":16.49,"t":"2025-05-12T04:00:00Z","v":1206186,"vw":16.358803},{"c":17.2,"h":17.29,"l":16.49,"n":3910,"o":16.73,"t":"2025-05-13T04:00:00Z","v":847870,"vw":16.924987},{"c":16.95,"h":17.42,"l":16.81,"n":4377,"o":17.26,"t":"2025-05-14T04:00:00Z","v":862485,"vw":17.095579},{"c":16.57,"h":16.69,"l":15.82,"n":4941,"o":16.61,"t":"2025-05-15T04:00:00Z","v":918630,"vw":16.276156},{"c":18,"h":18.09,"l":16.62,"n":4966,"o":16.62,"t":"2025-05-16T04:00:00Z","v":991559,"vw":17.74672},{"c":18.13,"h":18.15,"l":17.15,"n":3330,"o":17.32,"t":"2025-05-19T04:00:00Z","v":703279,"vw":17.79943},{"c":17.99,"h":18.17,"l":17.45,"n":2364,"o":18.11,"t":"2025-05-20T04:00:00Z","v":451763,"vw":17.852417},{"c":17.75,"h":18.64,"l":17.42,"n":4113,"o":17.64,"t":"2025-05-21T04:00:00Z","v":1157982,"vw":18.028209},{"c":18.11,"h":18.8299,"l":17.82,"n":3090,"o":18.44,"t":"2025-05-22T04:00:00Z","v":677126,"vw":18.210577},{"c":17.61,"h":17.93,"l":17.27,"n":4450,"o":17.47,"t":"2025-05-23T04:00:00Z","v":736640,"vw":17.594267},{"c":18.24,"h":18.35,"l":17.755,"n":3477,"o":18.19,"t":"2025-05-27T04:00:00Z","v":683835,"vw":18.094166},{"c":17.27,"h":18.2,"l":17.16,"n":5562,"o":18.2,"t":"2025-05-28T04:00:00Z","v":1090800,"vw":17.421028},{"c":16.9,"h":17.66,"l":16.83,"n":5234,"o":17.66,"t":"2025-05-29T04:00:00Z","v":1180600,"vw":17.062345},{"c":16.47,"h":16.835,"l":16.31,"n":2999,"o":16.66,"t":"2025-05-30T04:00:00Z","v":522062,"vw":16.534904},{"c":17.2,"h":17.2389,"l":16.53,"n":4608,"o":16.53,"t":"2025-06-02T04:00:00Z","v":908764,"vw":17.034831},{"c":17.92,"h":18.03,"l":17.14,"n":1984,"o":17.4,"t":"2025-06-03T04:00:00Z","v":394578,"vw":17.732416},{"c":19.19,"h":19.36,"l":17.9,"n":3364,"o":17.91,"t":"2025-06-04T04:00:00Z","v":556219,"vw":18.706061},{"c":18.2,"h":19.61,"l":17.91,"n":4567,"o":19.61,"t":"2025-06-05T04:00:00Z","v":682640,"vw":18.647594},{"c":19.57,"h":19.955,"l":18.62,"n":4380,"o":18.64,"t":"2025-06-06T04:00:00Z","v":809509,"vw":19.53489},{"c":20.16,"h":20.27,"l":19.46,"n":3788,"o":20.25,"t":"2025-06-09T04:00:00Z","v":565779,"vw":19.798914},{"c":20.28,"h":20.55,"l":19.91,"n":2649,"o":20.55,"t":"2025-06-10T04:00:00Z","v":576310,"vw":20.206355},{"c":20,"h":20.3623,"l":19.6901,"n":2139,"o":20.14,"t":"2025-06-11T04:00:00Z","v":358330,"vw":20.058599},{"c":19.61,"h":20.225,"l":19.42,"n":1617,"o":19.5,"t":"2025-06-12T04:00:00Z","v":295944,"vw":19.712047},{"c":18.86,"h":19.6,"l":18.6,"n":1898,"o":19.02,"t":"2025-06-13T04:00:00Z","v":392397,"vw":19.169131},{"c":19.7,"h":19.77,"l":18.97,"n":1848,"o":19.29,"t":"2025-06-16T04:00:00Z","v":284668,"vw":19.436226},{"c":18.68,"h":19.45,"l":18.32,"n":2883,"o":19.27,"t":"2025-06-17T04:00:00Z","v":346852,"vw":18.821556},{"c":18.7,"h":19.0593,"l":18.31,"n":2180,"o":18.5,"t":"2025-06-18T04:00:00Z","v":236861,"vw":18.698454},{"c":18.58,"h":19.3,"l":18.4,"n":4320,"o":19.05,"t":"2025-06-20T04:00:00Z","v":740524,"vw":18.789575},{"c":18.09,"h":18.48,"l":17.21,"n":3083,"o":18.27,"t":"2025-06-23T04:00:00Z","v":470271,"vw":17.808503},{"c":19.42,"h":19.435,"l":18.595,"n":2453,"o":18.61,"t":"2025-06-24T04:00:00Z","v":426404,"vw":19.098492},{"c":19.48,"h":19.96,"l":19.42,"n":1675,"o":19.94,"t":"2025-06-25T04:00:00Z","v":339331,"vw":19.626462},{"c":21.5,"h":21.76,"l":19.02,"n":7469,"o":19.35,"t":"2025-06-26T04:00:00Z","v":1490511,"vw":20.554681},{"c":21.71,"h":22.23,"l":21.23,"n":3545,"o":21.9,"t":"2025-06-27T04:00:00Z","v":667483,"vw":21.673371},{"c":22.74,"h":23,"l":21.885,"n":4860,"o":22.16,"t":"2025-06-30T04:00:00Z","v":851631,"vw":22.707495},{"c":23.09,"h":23.53,"l":22.2237,"n":5289,"o":22.34,"t":"2025-07-01T04:00:00Z","v":908858,"vw":23.103901},{"c":25.15,"h":25.16,"l":23.42,"n":3931,"o":23.42,"t":"2025-07-02T04:00:00Z","v":762780,"vw":24.362625},{"c":26.03,"h":26.82,"l":25.22,"n":2906,"o":25.28,"t":"2025-07-03T04:00:00Z","v":562726,"vw":25.963671},{"c":24.89,"h":25.4,"l":23.43,"n":8018,"o":24.94,"t":"2025-07-07T04:00:00Z","v":1275872,"vw":24.515066},{"c":24.9,"h":26.29,"l":24.74,"n":3916,"o":25.47,"t":"2025-07-08T04:00:00Z","v":669748,"vw":25.250165},{"c":25.24,"h":25.46,"l":24.33,"n":3294,"o":25.46,"t":"2025-07-09T04:00:00Z","v":540640,"vw":24.984354},{"c":25.49,"h":25.95,"l":24.75,"n":1822,"o":25.18,"t":"2025-07-10T04:00:00Z","v":223217,"vw":25.411947},{"c":24.78,"h":26.3699,"l":24.69,"n":3238,"o":26.11,"t":"2025-07-11T04:00:00Z","v":555356,"vw":25.365797},{"c":25.57,"h":26.7905,"l":25.1985,"n":4961,"o":25.3,"t":"2025-07-14T04:00:00Z","v":647840,"vw":25.889927},{"c":25.05,"h":25.4804,"l":24.6608,"n":4154,"o":25.39,"t":"2025-07-15T04:00:00Z","v":645945,"vw":25.105513},{"c":26.17,"h":26.44,"l":25.52,"n":4656,"o":25.57,"t":"2025-07-16T04:00:00Z","v":393176,"vw":26.048221},{"c":26.83,"h":27.09,"l":25.89,"n":3792,"o":26.27,"t":"2025-07-17T04:00:00Z","v":389940,"vw":26.643664},{"c":26.75,"h":27.94,"l":26.025,"n":4984,"o":27.23,"t":"2025-07-18T04:00:00Z","v":576903,"vw":26.92463},{"c":26.48,"h":28.91,"l":26.4,"n":7902,"o":27.17,"t":"2025-07-21T04:00:00Z","v":1100131,"vw":27.661367},{"c":27.56,"h":27.64,"l":25.81,"n":9708,"o":26.97,"t":"2025-07-22T04:00:00Z","v":1190550,"vw":26.868005},{"c":27.34,"h":27.4851,"l":26.42,"n":5711,"o":27.4,"t":"2025-07-23T04:00:00Z","v":644649,"vw":26.815002},{"c":27.11,"h":27.7,"l":26.84,"n":3450,"o":27.24,"t":"2025-07-24T04:00:00Z","v":563177,"vw":27.247245},{"c":26.56,"h":26.8,"l":26.02,"n":2740,"o":26.68,"t":"2025-07-25T04:00:00Z","v":302660,"vw":26.440475},{"c":26.13,"h":26.98,"l":25.77,"n":2970,"o":26.98,"t":"2025-07-28T04:00:00Z","v":325044,"vw":26.077204},{"c":24.91,"h":26.14,"l":24.56,"n":4243,"o":26.06,"t":"2025-07-29T04:00:00Z","v":559071,"vw":25.094783},{"c":24.71,"h":25.42,"l":24.21,"n":2821,"o":25.17,"t":"2025-07-30T04:00:00Z","v":318165,"vw":24.855546},{"c":25.26,"h":26.0723,"l":25.22,"n":4946,"o":25.45,"t":"2025-07-31T04:00:00Z","v":361461,"vw":25.643518},{"c":23.42,"h":24.1799,"l":23.01,"n":4543,"o":23.78,"t":"2025-08-01T04:00:00Z","v":590559,"vw":23.562093},{"c":24.83,"h":24.8497,"l":23.52,"n":2175,"o":23.81,"t":"2025-08-04T04:00:00Z","v":172294,"vw":24.13431},{"c":24.85,"h":24.85,"l":24.04,"n":3486,"o":24.83,"t":"2025-08-05T04:00:00Z","v":445677,"vw":24.46843},{"c":25.73,"h":25.75,"l":24.66,"n":2222,"o":24.86,"t":"2025-08-06T04:00:00Z","v":240205,"vw":25.190845},{"c":25.37,"h":26.55,"l":24.7804,"n":3769,"o":26.16,"t":"2025-08-07T04:00:00Z","v":391108,"vw":25.571839},{"c":24.96,"h":25.72,"l":24.38,"n":3893,"o":25.6,"t":"2025-08-08T04:00:00Z","v":312148,"vw":24.909081},{"c":25.06,"h":26.1,"l":24.995,"n":3460,"o":25.46,"t":"2025-08-11T04:00:00Z","v":302158,"vw":25.545237},{"c":25.41,"h":25.56,"l":24.89,"n":1658,"o":25.12,"t":"2025-08-12T04:00:00Z","v":104517,"vw":25.307738},{"c":25.5,"h":26.02,"l":25.1606,"n":1865,"o":25.57,"t":"2025-08-13T04:00:00Z","v":199763,"vw":25.539604},{"c":26.97,"h":26.995,"l":25.45,"n":3167,"o":25.62,"t":"2025-08-14T04:00:00Z","v":411056,"vw":26.071024},{"c":26.7,"h":27.21,"l":25.81,"n":1967,"o":26.88,"t":"2025-08-15T04:00:00Z","v":215895,"vw":26.600128},{"c":28.29,"h":28.83,"l":26.96,"n":3720,"o":27.05,"t":"2025-08-18T04:00:00Z","v":551714,"vw":28.203283},{"c":26.6,"h":28.18,"l":26.265,"n":4257,"o":28.17,"t":"2025-08-19T04:00:00Z","v":442473,"vw":27.03135},{"c":27.27,"h":27.31,"l":25.15,"n":3565,"o":26.58,"t":"2025-08-20T04:00:00Z","v":574611,"vw":26.201496},{"c":26.88,"h":27.165,"l":26.325,"n":3126,"o":26.6,"t":"2025-08-21T04:00:00Z","v":390173,"vw":26.735095},{"c":28.29,"h":28.72,"l":26.4,"n":2642,"o":26.83,"t":"2025-08-22T04:00:00Z","v":401509,"vw":28.16021},{"c":28.61,"h":28.86,"l":27.15,"n":4370,"o":27.79,"t":"2025-08-25T04:00:00Z","v":745860,"vw":28.382096},{"c":29.39,"h":29.44,"l":28.21,"n":2967,"o":28.26,"t":"2025-08-26T04:00:00Z","v":487625,"vw":29.033898},{"c":29.31,"h":29.815,"l":28.9,"n":1907,"o":29.39,"t":"2025-08-27T04:00:00Z","v":280573,"vw":29.422074},{"c":29.67,"h":30.43,"l":29.62,"n":1776,"o":29.83,"t":"2025-08-28T04:00:00Z","v":255708,"vw":29.907948},{"c":30.62,"h":31.5,"l":29.681,"n":3279,"o":30.64,"t":"2025-08-29T04:00:00Z","v":850510,"vw":30.575749},{"c":31.64,"h":32.14,"l":29.22,"n":4885,"o":29.71,"t":"2025-09-02T04:00:00Z","v":617709,"vw":31.07458},{"c":30.7,"h":32.26,"l":30.31,"n":5628,"o":32.23,"t":"2025-09-03T04:00:00Z","v":634030,"vw":31.29373},{"c":29.17,"h":30.41,"l":29.0201,"n":2426,"o":30.3,"t":"2025-09-04T04:00:00Z","v":291299,"vw":29.503556},{"c":29.45,"h":30.2,"l":28.3509,"n":2909,"o":29.86,"t":"2025-09-05T04:00:00Z","v":387491,"vw":29.191549},{"c":29.69,"h":30.16,"l":28.88,"n":2262,"o":29.38,"t":"2025-09-08T04:00:00Z","v":317133,"vw":29.574981},{"c":33.13,"h":33.191,"l":30.48,"n":4816,"o":31.1,"t":"2025-09-09T04:00:00Z","v":649923,"vw":31.925042},{"c":35.49,"h":35.64,"l":33.52,"n":6383,"o":34.01,"t":"2025-09-10T04:00:00Z","v":877353,"vw":35.017748},{"c":35.67,"h":36.7502,"l":34.84,"n":3698,"o":35.7,"t":"2025-09-11T04:00:00Z","v":538131,"vw":36.02738},{"c":37.32,"h":37.34,"l":35.55,"n":2914,"o":36.17,"t":"2025-09-12T04:00:00Z","v":358838,"vw":36.850389},{"c":38.73,"h":38.83,"l":37.29,"n":4502,"o":38.26,"t":"2025-09-15T04:00:00Z","v":494039,"vw":38.091889},{"c":39.86,"h":39.97,"l":37.85,"n":3898,"o":38.79,"t":"2025-09-16T04:00:00Z","v":386758,"vw":39.114597},{"c":41.15,"h":41.67,"l":38.4408,"n":4419,"o":39.225,"t":"2025-09-17T04:00:00Z","v":457583,"vw":40.153751},{"c":41.1,"h":42.31,"l":40.82,"n":8219,"o":42.31,"t":"2025-09-18T04:00:00Z","v":751525,"vw":41.493078},{"c":41.56,"h":42.54,"l":40.83,"n":5111,"o":40.83,"t":"2025-09-19T04:00:00Z","v":422432,"vw":41.776521},{"c":43.97,"h":44.3099,"l":40.785,"n":5684,"o":41.675,"t":"2025-09-22T04:00:00Z","v":548125,"vw":42.883034},{"c":42.9,"h":45.53,"l":42.23,"n":5299,"o":44.915,"t":"2025-09-23T04:00:00Z","v":611526,"vw":43.757622},{"c":45,"h":46.42,"l":44.0101,"n":10581,"o":44.35,"t":"2025-09-24T04:00:00Z","v":1038749,"vw":45.397826},{"c":42.16,"h":44.41,"l":41.11,"n":9759,"o":43.02,"t":"2025-09-25T04:00:00Z","v":1133441,"vw":42.619532},{"c":40.61,"h":41.5201,"l":39.21,"n":6717,"o":41.45,"t":"2025-09-26T04:00:00Z","v":685002,"vw":40.261257},{"c":44.21,"h":44.24,"l":41.63,"n":7072,"o":41.83,"t":"2025-09-29T04:00:00Z","v":1134903,"vw":43.471935},{"c":44.24,"h":44.6,"l":43.3041,"n":2858,"o":44.1,"t":"2025-09-30T04:00:00Z","v":256372,"vw":43.986077},{"c":45.07,"h":45.895,"l":44.1,"n":3901,"o":44.82,"t":"2025-10-01T04:00:00Z","v":548015,"vw":45.108417},{"c":46.49,"h":47.18,"l":45.26,"n":6297,"o":46.28,"t":"2025-10-02T04:00:00Z","v":905281,"vw":46.428246},{"c":48.19,"h":50.11,"l":46.81,"n":5397,"o":47.37,"t":"2025-10-03T04:00:00Z","v":643975,"vw":48.594322},{"c":52.29,"h":52.413,"l":50.17,"n":9275,"o":50.76,"t":"2025-10-06T04:00:00Z","v":881873,"vw":51.825431},{"c":53.38,"h":54,"l":49.928,"n":10098,"o":53.99,"t":"2025-10-07T04:00:00Z","v":964965,"vw":52.222417},{"c":55.38,"h":56.13,"l":52.43,"n":6334,"o":53.65,"t":"2025-10-08T04:00:00Z","v":709705,"vw":54.00848},{"c":57.57,"h":57.854,"l":54.97,"n":6427,"o":56.55,"t":"2025-10-09T04:00:00Z","v":559804,"vw":56.368807},{"c":55.34,"h":63.79,"l":54.59,"n":17440,"o":60.65,"t":"2025-10-10T04:00:00Z","v":2200410,"vw":59.02886},{"c":60.86,"h":61.3999,"l":56.6225,"n":8726,"o":58.5,"t":"2025-10-13T04:00:00Z","v":1073816,"vw":59.695899},{"c":63.79,"h":65.865,"l":56.35,"n":11580,"o":58.99,"t":"2025-10-14T04:00:00Z","v":1370907,"vw":62.275469},{"c":65.9,"h":67.885,"l":62.8105,"n":10588,"o":66.56,"t":"2025-10-15T04:00:00Z","v":1254609,"vw":65.835214},{"c":59.33,"h":65.79,"l":59.03,"n":13079,"o":65.79,"t":"2025-10-16T04:00:00Z","v":1423001,"vw":61.488954},{"c":58.23,"h":58.32,"l":54.85,"n":9221,"o":55.78,"t":"2025-10-17T04:00:00Z","v":1055389,"vw":56.781047},{"c":59.77,"h":62.82,"l":59.31,"n":9865,"o":61.73,"t":"2025-10-20T04:00:00Z","v":837927,"vw":60.967143},{"c":56.01,"h":58.92,"l":54.99,"n":8222,"o":58.78,"t":"2025-10-21T04:00:00Z","v":729188,"vw":56.752178},{"c":51.32,"h":56.525,"l":48.77,"n":12708,"o":53.91,"t":"2025-10-22T04:00:00Z","v":1953261,"vw":51.294551},{"c":54.02,"h":55.05,"l":51.42,"n":6754,"o":51.82,"t":"2025-10-23T04:00:00Z","v":918268,"vw":53.424761},{"c":59.63,"h":59.71,"l":56.51,"n":8230,"o":57.16,"t":"2025-10-24T04:00:00Z","v":907355,"vw":58.552425},{"c":60.84,"h":61.62,"l":59.2803,"n":7478,"o":61.3,"t":"2025-10-27T04:00:00Z","v":875692,"vw":60.634916},{"c":59.48,"h":63.41,"l":59.27,"n":7159,"o":60.73,"t":"2025-10-28T04:00:00Z","v":919953,"vw":61.674393},{"c":58.65,"h":60.79,"l":56.76,"n":6467,"o":59.8,"t":"2025-10-29T04:00:00Z","v":789610,"vw":59.105711},{"c":56.71,"h":58.86,"l":55.68,"n":3998,"o":56.38,"t":"2025-10-30T04:00:00Z","v":406122,"vw":57.619285},{"c":57.39,"h":59.49,"l":56.09,"n":3813,"o":58.89,"t":"2025-10-31T04:00:00Z","v":409032,"vw":57.971893},{"c":61.46,"h":65.13,"l":59.075,"n":8196,"o":63.47,"t":"2025-11-03T05:00:00Z","v":968009,"vw":61.985056},{"c":58.44,"h":62.89,"l":56.3,"n":8663,"o":57.65,"t":"2025-11-04T05:00:00Z","v":1185051,"vw":59.775223},{"c":62.18,"h":62.85,"l":59.05,"n":6093,"o":59.82,"t":"2025-11-05T05:00:00Z","v":826691,"vw":61.390922},{"c":56.55,"h":61.62,"l":56.31,"n":6948,"o":61.62,"t":"2025-11-06T05:00:00Z","v":838821,"vw":58.207384},{"c":55.09,"h":55.81,"l":51.42,"n":10061,"o":54.19,"t":"2025-11-07T05:00:00Z","v":1218572,"vw":53.201698},{"c":53.58,"h":58.6499,"l":53.51,"n":7123,"o":57.99,"t":"2025-11-10T05:00:00Z","v":763405,"vw":55.152539},{"c":50.05,"h":52.3401,"l":49.31,"n":7505,"o":52.2,"t":"2025-11-11T05:00:00Z","v":852406,"vw":50.216246},{"c":47.73,"h":51.09,"l":46.75,"n":13688,"o":50.97,"t":"2025-11-12T05:00:00Z","v":1606339,"vw":47.729717},{"c":41.97,"h":46.13,"l":41.6001,"n":12904,"o":45.26,"t":"2025-11-13T05:00:00Z","v":1704589,"vw":43.04961},{"c":40.54,"h":43.1696,"l":38.822,"n":7219,"o":39.48,"t":"2025-11-14T05:00:00Z","v":879916,"vw":41.579071},{"c":40.92,"h":42.31,"l":39.63,"n":8111,"o":40.15,"t":"2025-11-17T05:00:00Z","v":901364,"vw":40.772201},{"c":41.83,"h":43,"l":39.78,"n":8322,"o":40.27,"t":"2025-11-18T05:00:00Z","v":994118,"vw":41.575078},{"c":40.4,"h":43.73,"l":39.82,"n":6946,"o":42.02,"t":"2025-11-19T05:00:00Z","v":726420,"vw":41.197906},{"c":38.76,"h":45.45,"l":38.71,"n":10407,"o":43.7,"t":"2025-11-20T05:00:00Z","v":1302870,"vw":42.140528},{"c":38.04,"h":39.15,"l":35.7,"n":10025,"o":38.02,"t":"2025-11-21T05:00:00Z","v":1235120,"vw":37.631468},{"c":43.12,"h":43.24,"l":39,"n":8398,"o":39,"t":"2025-11-24T05:00:00Z","v":887760,"vw":41.930596},{"c":43.65,"h":43.97,"l":40.37,"n":6234,"o":42.06,"t":"2025-11-25T05:00:00Z","v":675678,"vw":42.003901},{"c":46.12,"h":46.81,"l":43.395,"n":5534,"o":44.97,"t":"2025-11-26T05:00:00Z","v":708989,"vw":45.410929},{"c":48.43,"h":49.215,"l":47.44,"n":5007,"o":47.63,"t":"2025-11-28T05:00:00Z","v":542858,"vw":48.429064},{"c":47.26,"h":47.8989,"l":45.28,"n":5092,"o":45.58,"t":"2025-12-01T05:00:00Z","v":661073,"vw":47.100356},{"c":43.68,"h":48,"l":43.57,"n":5103,"o":47.55,"t":"2025-12-02T05:00:00Z","v":640827,"vw":45.814672},{"c":45.47,"h":45.58,"l":42.89,"n":3903,"o":43.81,"t":"2025-12-03T05:00:00Z","v":407892,"vw":44.097341},{"c":47.29,"h":47.6185,"l":44.435,"n":4564,"o":44.94,"t":"2025-12-04T05:00:00Z","v":549163,"vw":46.553177},{"c":45.53,"h":46.69,"l":44.8185,"n":4779,"o":46.69,"t":"2025-12-05T05:00:00Z","v":514404,"vw":45.597519},{"c":46.43,"h":46.88,"l":44.91,"n":3400,"o":46.29,"t":"2025-12-08T05:00:00Z","v":392873,"vw":46.159754},{"c":47.43,"h":49.03,"l":45.58,"n":3782,"o":45.58,"t":"2025-12-09T05:00:00Z","v":469021,"vw":47.771977},{"c":45.91,"h":47.8893,"l":45.4842,"n":3500,"o":46.9,"t":"2025-12-10T05:00:00Z","v":525849,"vw":46.300264},{"c":46.34,"h":46.385,"l":43.32,"n":5661,"o":44.96,"t":"2025-12-11T05:00:00Z","v":800816,"vw":44.692111},{"c":42.74,"h":47.015,"l":42.51,"n":4251,"o":45.78,"t":"2025-12-12T05:00:00Z","v":542379,"vw":44.509895},{"c":37.93,"h":42.7,"l":37.7915,"n":6532,"o":42.56,"t":"2025-12-15T05:00:00Z","v":840503,"vw":38.961247},{"c":38.36,"h":38.65,"l":36.441,"n":6943,"o":37.57,"t":"2025-12-16T05:00:00Z","v":900930,"vw":37.745402},{"c":36.51,"h":40.25,"l":36.31,"n":6545,"o":39.41,"t":"2025-12-17T05:00:00Z","v":851281,"vw":38.34143},{"c":37.49,"h":39.42,"l":37.2,"n":4180,"o":38.315,"t":"2025-12-18T05:00:00Z","v":539234,"vw":38.020464},{"c":41.1,"h":41.3599,"l":38.605,"n":5788,"o":38.67,"t":"2025-12-19T05:00:00Z","v":860877,"vw":40.337897},{"c":42.18,"h":43.745,"l":41.93,"n":4690,"o":42.625,"t":"2025-12-22T05:00:00Z","v":558014,"vw":42.69968},{"c":41.51,"h":42.57,"l":41.02,"n":3246,"o":41.18,"t":"2025-12-23T05:00:00Z","v":429722,"vw":41.736594},{"c":41.81,"h":41.98,"l":40.85,"n":1717,"o":41.1,"t":"2025-12-24T05:00:00Z","v":165055,"vw":41.421941},{"c":39.75,"h":41.87,"l":39.66,"n":3900,"o":41.87,"t":"2025-12-26T05:00:00Z","v":422540,"vw":40.299859},{"c":39.37,"h":41.2,"l":39.01,"n":3912,"o":39.01,"t":"2025-12-29T05:00:00Z","v":425317,"vw":39.881064},{"c":38.27,"h":39.94,"l":38.16,"n":2202,"o":39.53,"t":"2025-12-30T05:00:00Z","v":272055,"vw":39.185622},{"c":38.27,"h":39.12,"l":37.8349,"n":2117,"o":38.48,"t":"2025-12-31T05:00:00Z","v":310222,"vw":38.399651},{"c":42.05,"h":42.16,"l":38.59,"n":5560,"o":39.14,"t":"2026-01-02T05:00:00Z","v":793479,"vw":41.067448},{"c":45.96,"h":46.29,"l":43.34,"n":7993,"o":43.83,"t":"2026-01-05T05:00:00Z","v":1320370,"vw":45.215645},{"c":44.99,"h":46.13,"l":42.795,"n":6397,"o":45.57,"t":"2026-01-06T05:00:00Z","v":803604,"vw":44.117805},{"c":43.315,"h":45.11,"l":43.28,"n":3645,"o":44.63,"t":"2026-01-07T05:00:00Z","v":450573,"vw":44.260747},{"c":44.5,"h":45.53,"l":42.79,"n":5373,"o":43.11,"t":"2026-01-08T05:00:00Z","v":698141,"vw":44.636948},{"c":45.02,"h":47.4,"l":44.605,"n":4631,"o":45.27,"t":"2026-01-09T05:00:00Z","v":724452,"vw":46.079153},{"c":47.53,"h":47.84,"l":44.34,"n":4324,"o":44.71,"t":"2026-01-12T05:00:00Z","v":387182,"vw":46.822518},{"c":48.87,"h":49.3046,"l":47.35,"n":5925,"o":48.32,"t":"2026-01-13T05:00:00Z","v":556778,"vw":48.20765},{"c":48.94,"h":49.85,"l":47.5,"n":5304,"o":49.03,"t":"2026-01-14T05:00:00Z","v":637935,"vw":48.874531},{"c":47.98,"h":49.57,"l":47.19,"n":4000,"o":49.32,"t":"2026-01-15T05:00:00Z","v":454876,"vw":48.357394},{"c":51.06,"h":51.785,"l":47.89,"n":8011,"o":48.06,"t":"2026-01-16T05:00:00Z","v":995466,"vw":50.554569},{"c":48.21,"h":50.33,"l":47.13,"n":8518,"o":48.68,"t":"2026-01-20T05:00:00Z","v":944935,"vw":48.586891},{"c":47.91,"h":50.9655,"l":45.11,"n":8554,"o":49.03,"t":"2026-01-21T05:00:00Z","v":1038301,"vw":47.76016},{"c":46.93,"h":49.5,"l":46.75,"n":4666,"o":48.57,"t":"2026-01-22T05:00:00Z","v":634041,"vw":47.238227},{"c":49.14,"h":50.65,"l":45.13,"n":5309,"o":46.91,"t":"2026-01-23T05:00:00Z","v":622356,"vw":48.351068},{"c":46.58,"h":49.135,"l":46.27,"n":7758,"o":48.77,"t":"2026-01-26T05:00:00Z","v":807276,"vw":47.302547},{"c":50.9,"h":51.19,"l":46.66,"n":6011,"o":47.09,"t":"2026-01-27T05:00:00Z","v":1008642,"vw":49.050413},{"c":51.37,"h":52.01,"l":49.9377,"n":4822,"o":51.19,"t":"2026-01-28T05:00:00Z","v":523585,"vw":51.08617},{"c":48.74,"h":50.38,"l":46.85,"n":7234,"o":50.38,"t":"2026-01-29T05:00:00Z","v":692674,"vw":48.438863},{"c":45.06,"h":48.15,"l":44.39,"n":9939,"o":47.65,"t":"2026-01-30T05:00:00Z","v":1385688,"vw":45.546516},{"c":44.44,"h":46,"l":42.89,"n":6911,"o":43.68,"t":"2026-02-02T05:00:00Z","v":1522621,"vw":44.890175},{"c":45.3,"h":46.62,"l":42.48,"n":3859,"o":45.5,"t":"2026-02-03T05:00:00Z","v":475895,"vw":44.460636},{"c":40.29,"h":44.18,"l":38.3617,"n":10228,"o":44.06,"t":"2026-02-04T05:00:00Z","v":1321491,"vw":40.033764},{"c":35.23,"h":40.15,"l":34.99,"n":9414,"o":38.5,"t":"2026-02-05T05:00:00Z","v":2153639,"vw":36.368797},{"c":40.43,"h":40.8,"l":36.9567,"n":7937,"o":37.5,"t":"2026-02-06T05:00:00Z","v":1126547,"vw":39.457177},{"c":43.83,"h":44.1685,"l":40.03,"n":4681,"o":40.29,"t":"2026-02-09T05:00:00Z","v":542150,"vw":43.107648},{"c":42.62,"h":44.5,"l":42.62,"n":4219,"o":43.28,"t":"2026-02-10T05:00:00Z","v":398678,"vw":43.549181},{"c":41.64,"h":43.17,"l":40.22,"n":3195,"o":43.04,"t":"2026-02-11T05:00:00Z","v":408881,"vw":41.294935},{"c":40.1,"h":42.07,"l":39.32,"n":3399,"o":41.97,"t":"2026-02-12T05:00:00Z","v":370677,"vw":40.223933},{"c":41.34,"h":42.98,"l":39.4,"n":3340,"o":40.61,"t":"2026-02-13T05:00:00Z","v":671989,"vw":41.855074},{"c":40,"h":40.81,"l":38.8,"n":2972,"o":40.36,"t":"2026-02-17T05:00:00Z","v":332944,"vw":39.883684},{"c":40.04,"h":41.425,"l":39.26,"n":3332,"o":39.64,"t":"2026-02-18T05:00:00Z","v":460992,"vw":40.384023},{"c":40.69,"h":40.7878,"l":38.29,"n":2248,"o":38.94,"t":"2026-02-19T05:00:00Z","v":263963,"vw":39.435925},{"c":38.845,"h":41.47,"l":38.216,"n":3133,"o":40.14,"t":"2026-02-20T05:00:00Z","v":444269,"vw":39.208066},{"c":39.76,"h":39.97,"l":37.622,"n":1980,"o":38,"t":"2026-02-23T05:00:00Z","v":282313,"vw":38.907753},{"c":42.71,"h":43.0593,"l":38.85,"n":3052,"o":39.33,"t":"2026-02-24T05:00:00Z","v":380296,"vw":41.99836},{"c":42.34,"h":44.17,"l":42.1398,"n":4312,"o":43.7,"t":"2026-02-25T05:00:00Z","v":499600,"vw":42.97163},{"c":42.17,"h":42.87,"l":40.815,"n":2926,"o":42.11,"t":"2026-02-26T05:00:00Z","v":382015,"vw":41.713552},{"c":39.88,"h":41.3,"l":38.9,"n":4769,"o":40.89,"t":"2026-02-27T05:00:00Z","v":647154,"vw":39.789335},{"c":40.43,"h":41.3638,"l":38.4963,"n":2624,"o":38.59,"t":"2026-03-02T05:00:00Z","v":383656,"vw":40.20391},{"c":37.88,"h":38.96,"l":37,"n":3561,"o":38.48,"t":"2026-03-03T05:00:00Z","v":533727,"vw":38.129555},{"c":41.2,"h":41.71,"l":39.33,"n":5191,"o":39.33,"t":"2026-03-04T05:00:00Z","v":981602,"vw":41.14329},{"c":39.25,"h":40.78,"l":37.7973,"n":4459,"o":40.2,"t":"2026-03-05T05:00:00Z","v":596594,"vw":39.273632},{"c":36.07,"h":38.5,"l":35.82,"n":6662,"o":37.8,"t":"2026-03-06T05:00:00Z","v":1048006,"vw":36.881882},{"c":37.33,"h":37.64,"l":34.95,"n":5045,"o":35.53,"t":"2026-03-09T04:00:00Z","v":662989,"vw":36.428611},{"c":37.36,"h":38.52,"l":37.11,"n":7194,"o":37.49,"t":"2026-03-10T04:00:00Z","v":897909,"vw":37.800254},{"c":38.92,"h":40.1249,"l":37.865,"n":2742,"o":37.96,"t":"2026-03-11T04:00:00Z","v":437862,"vw":38.852577},{"c":37.96,"h":38.2,"l":36.7,"n":2917,"o":38.05,"t":"2026-03-12T04:00:00Z","v":344454,"vw":37.519135},{"c":38.275,"h":40.51,"l":37.95,"n":5168,"o":38.93,"t":"2026-03-13T04:00:00Z","v":551718,"vw":39.052252},{"c":40.45,"h":40.89,"l":39.65,"n":3380,"o":40.27,"t":"2026-03-16T04:00:00Z","v":480609,"vw":40.375761},{"c":40.13,"h":40.795,"l":39.25,"n":3259,"o":39.88,"t":"2026-03-17T04:00:00Z","v":410120,"vw":40.218581},{"c":39.1,"h":40.37,"l":38.88,"n":3534,"o":39.62,"t":"2026-03-18T04:00:00Z","v":311713,"vw":39.442575},{"c":39.1,"h":39.435,"l":37.11,"n":2732,"o":37.89,"t":"2026-03-19T04:00:00Z","v":317291,"vw":38.183926},{"c":37.68,"h":39.32,"l":36.415,"n":3990,"o":38.85,"t":"2026-03-20T04:00:00Z","v":454504,"vw":37.6682},{"c":39.4,"h":40.6601,"l":38.29,"n":3205,"o":38.36,"t":"2026-03-23T04:00:00Z","v":386770,"vw":39.390629},{"c":38.87,"h":39.87,"l":37.86,"n":2273,"o":39.15,"t":"2026-03-24T04:00:00Z","v":319356,"vw":38.785122},{"c":40.3,"h":41.35,"l":39.495,"n":2387,"o":40.33,"t":"2026-03-25T04:00:00Z","v":378591,"vw":40.403129},{"c":37.08,"h":39.54,"l":36.82,"n":3422,"o":39.2,"t":"2026-03-26T04:00:00Z","v":800907,"vw":37.490499},{"c":35.19,"h":36.55,"l":34.6,"n":3330,"o":36.55,"t":"2026-03-27T04:00:00Z","v":429342,"vw":35.179499},{"c":32.33,"h":35.9611,"l":31.79,"n":3364,"o":35.88,"t":"2026-03-30T04:00:00Z","v":463814,"vw":33.058728},{"c":34.82,"h":34.92,"l":32.455,"n":2881,"o":33.12,"t":"2026-03-31T04:00:00Z","v":499472,"vw":33.690868},{"c":34.86,"h":36.06,"l":34.67,"n":2627,"o":35.46,"t":"2026-04-01T04:00:00Z","v":380279,"vw":35.403574},{"c":35.76,"h":35.79,"l":32.97,"n":2856,"o":33.22,"t":"2026-04-02T04:00:00Z","v":373128,"vw":35.104296},{"c":36.7,"h":37.215,"l":35.9,"n":2255,"o":35.9,"t":"2026-04-06T04:00:00Z","v":265459,"vw":36.719074},{"c":37.57,"h":37.63,"l":35.2004,"n":2133,"o":35.99,"t":"2026-04-07T04:00:00Z","v":361155,"vw":36.597837},{"c":40.51,"h":40.86,"l":38.84,"n":4360,"o":40.4,"t":"2026-04-08T04:00:00Z","v":555417,"vw":40.10162},{"c":41.36,"h":42.29,"l":39.9,"n":4710,"o":39.97,"t":"2026-04-09T04:00:00Z","v":844057,"vw":41.324665},{"c":42.19,"h":43.47,"l":41.74,"n":2750,"o":41.74,"t":"2026-04-10T04:00:00Z","v":314332,"vw":42.636731},{"c":44.66,"h":44.84,"l":41,"n":4484,"o":41.21,"t":"2026-04-13T04:00:00Z","v":892769,"vw":43.756611},{"c":47.53,"h":48.266,"l":46.02,"n":4407,"o":46.11,"t":"2026-04-14T04:00:00Z","v":520756,"vw":47.394795},{"c":47.3,"h":47.33,"l":45.7,"n":4125,"o":46.99,"t":"2026-04-15T04:00:00Z","v":546872,"vw":46.711489},{"c":46.58,"h":47.53,"l":44.7305,"n":3727,"o":47.53,"t":"2026-04-16T04:00:00Z","v":567913,"vw":46.004879},{"c":49.07,"h":49.185,"l":46.62,"n":3499,"o":47.89,"t":"2026-04-17T04:00:00Z","v":482557,"vw":48.30182},{"c":49.43,"h":49.76,"l":48.06,"n":4275,"o":48.16,"t":"2026-04-20T04:00:00Z","v":361582,"vw":49.065286},{"c":47.48,"h":50.12,"l":47.22,"n":3527,"o":50.02,"t":"2026-04-21T04:00:00Z","v":415676,"vw":48.225035},{"c":50.08,"h":50.435,"l":49.12,"n":3092,"o":49.12,"t":"2026-04-22T04:00:00Z","v":421088,"vw":49.880082},{"c":50.18,"h":52.4299,"l":49,"n":3221,"o":49.87,"t":"2026-04-23T04:00:00Z","v":339952,"vw":50.868759},{"c":49.62,"h":52.15,"l":49.38,"n":4087,"o":51.4,"t":"2026-04-24T04:00:00Z","v":589815,"vw":50.489947},{"c":49.06,"h":50.3,"l":47.98,"n":3408,"o":49.75,"t":"2026-04-27T04:00:00Z","v":504960,"vw":49.174611},{"c":46.58,"h":47.54,"l":45.2801,"n":4253,"o":46.96,"t":"2026-04-28T04:00:00Z","v":542279,"vw":46.185266},{"c":45.38,"h":46.73,"l":44.6,"n":2855,"o":46.73,"t":"2026-04-29T04:00:00Z","v":422251,"vw":45.332299},{"c":48.17,"h":48.67,"l":46.38,"n":3337,"o":46.45,"t":"2026-04-30T04:00:00Z","v":352667,"vw":47.715396},{"c":48.19,"h":50.1,"l":48.09,"n":2863,"o":48.86,"t":"2026-05-01T04:00:00Z","v":338287,"vw":49.253155},{"c":50.5,"h":50.86,"l":48.485,"n":3881,"o":48.5,"t":"2026-05-04T04:00:00Z","v":545569,"vw":50.045708},{"c":55.14,"h":55.22,"l":50.97,"n":6173,"o":51.6,"t":"2026-05-05T04:00:00Z","v":839561,"vw":53.933002},{"c":60.76,"h":60.83,"l":57.442,"n":10584,"o":57.442,"t":"2026-05-06T04:00:00Z","v":1222910,"vw":59.347231},{"c":57.57,"h":59.205,"l":55.74,"n":5314,"o":59.07,"t":"2026-05-07T04:00:00Z","v":615751,"vw":57.313769},{"c":58.02,"h":59.96,"l":56.6054,"n":5273,"o":59.67,"t":"2026-05-08T04:00:00Z","v":698585,"vw":57.647982},{"c":58.47,"h":61.185,"l":55.11,"n":4913,"o":56.36,"t":"2026-05-11T04:00:00Z","v":431506,"vw":58.940103},{"c":57.73,"h":58.2,"l":54.32,"n":3891,"o":57,"t":"2026-05-12T04:00:00Z","v":379813,"vw":55.999319},{"c":58.88,"h":60,"l":56.5,"n":5090,"o":58.4,"t":"2026-05-13T04:00:00Z","v":383952,"vw":58.260399},{"c":61.55,"h":62.32,"l":58.25,"n":5760,"o":58.92,"t":"2026-05-14T04:00:00Z","v":857589,"vw":61.14813},{"c":57.21,"h":59.1999,"l":56.55,"n":5285,"o":58.97,"t":"2026-05-15T04:00:00Z","v":583414,"vw":57.478554},{"c":55.55,"h":57.96,"l":53.44,"n":8079,"o":57.96,"t":"2026-05-18T04:00:00Z","v":1095096,"vw":54.777539},{"c":54.85,"h":55.4598,"l":51.888,"n":3789,"o":54.2,"t":"2026-05-19T04:00:00Z","v":390837,"vw":54.02366},{"c":57.32,"h":58.24,"l":55.23,"n":5019,"o":56,"t":"2026-05-20T04:00:00Z","v":665466,"vw":57.423895},{"c":61.59,"h":61.64,"l":58,"n":4343,"o":58.02,"t":"2026-05-21T04:00:00Z","v":410679,"vw":60.536215},{"c":61.93,"h":63.08,"l":60.39,"n":3676,"o":61.41,"t":"2026-05-22T04:00:00Z","v":398371,"vw":61.96695},{"c":64.83,"h":66.2385,"l":63.79,"n":5123,"o":64.57,"t":"2026-05-26T04:00:00Z","v":612348,"vw":65.079334},{"c":68.8,"h":69.25,"l":63.44,"n":6673,"o":65.35,"t":"2026-05-27T04:00:00Z","v":740604,"vw":67.263058},{"c":69.26,"h":70.12,"l":67.09,"n":7043,"o":68.48,"t":"2026-05-28T04:00:00Z","v":897042,"vw":69.149142},{"c":68.09,"h":68.99,"l":65.35,"n":5284,"o":68.99,"t":"2026-05-29T04:00:00Z","v":567347,"vw":67.558442},{"c":70.76,"h":72.3453,"l":65.69,"n":8470,"o":67.07,"t":"2026-06-01T04:00:00Z","v":959183,"vw":70.50495},{"c":71.51,"h":74.1299,"l":70.91,"n":6934,"o":71,"t":"2026-06-02T04:00:00Z","v":795383,"vw":72.324736},{"c":70.715,"h":74.285,"l":69.95,"n":5730,"o":72.57,"t":"2026-06-03T04:00:00Z","v":544143,"vw":71.63758},{"c":69.36,"h":70.7,"l":66.61,"n":5355,"o":67.91,"t":"2026-06-04T04:00:00Z","v":563557,"vw":68.229953},{"c":61.59,"h":66.5,"l":58.87,"n":16751,"o":66.47,"t":"2026-06-05T04:00:00Z","v":2162883,"vw":61.499604},{"c":65.75,"h":66.36,"l":62.62,"n":4628,"o":63.87,"t":"2026-06-08T04:00:00Z","v":446468,"vw":64.846418},{"c":63.13,"h":69,"l":59.9,"n":8708,"o":67.52,"t":"2026-06-09T04:00:00Z","v":999809,"vw":63.819839},{"c":59.38,"h":64.66,"l":59.29,"n":5040,"o":62.44,"t":"2026-06-10T04:00:00Z","v":480008,"vw":60.860717},{"c":63.92,"h":64.3599,"l":58.89,"n":4268,"o":59.29,"t":"2026-06-11T04:00:00Z","v":405593,"vw":61.925669},{"c":65.97,"h":68.31,"l":63.98,"n":5107,"o":64.22,"t":"2026-06-12T04:00:00Z","v":526630,"vw":66.522018},{"c":69.01,"h":70.74,"l":68.29,"n":6293,"o":69.6,"t":"2026-06-15T04:00:00Z","v":696176,"vw":69.396127},{"c":69.26,"h":71.755,"l":68.4,"n":7064,"o":68.59,"t":"2026-06-16T04:00:00Z","v":744932,"vw":70.633063},{"c":68.74,"h":72.495,"l":68.42,"n":7191,"o":69.13,"t":"2026-06-17T04:00:00Z","v":663885,"vw":70.1419},{"c":72.1,"h":73.01,"l":69.09,"n":7708,"o":71.52,"t":"2026-06-18T04:00:00Z","v":909579,"vw":71.810566},{"c":71.98,"h":76.94,"l":71.72,"n":7603,"o":73.15,"t":"2026-06-22T04:00:00Z","v":683267,"vw":73.92462},{"c":70.98,"h":73.67,"l":67,"n":5639,"o":67.7,"t":"2026-06-23T04:00:00Z","v":489278,"vw":70.70236},{"c":66.76,"h":71.4,"l":64.4,"n":7995,"o":71.4,"t":"2026-06-24T04:00:00Z","v":908832,"vw":66.443091},{"c":64.93,"h":69.56,"l":62.45,"n":7947,"o":68.86,"t":"2026-06-25T04:00:00Z","v":850232,"vw":64.387468},{"c":65.73,"h":66.28,"l":61.25,"n":5183,"o":63.17,"t":"2026-06-26T04:00:00Z","v":561664,"vw":64.054403},{"c":63.7,"h":67.52,"l":60.38,"n":7915,"o":67.07,"t":"2026-06-29T04:00:00Z","v":817457,"vw":63.691229},{"c":63.07,"h":63.79,"l":61.49,"n":5579,"o":62.74,"t":"2026-06-30T04:00:00Z","v":405235,"vw":62.573779},{"c":58.77,"h":60.885,"l":56.87,"n":10168,"o":60.78,"t":"2026-07-01T04:00:00Z","v":1725497,"vw":59.059546},{"c":53.19,"h":59.45,"l":52.24,"n":10067,"o":58.83,"t":"2026-07-02T04:00:00Z","v":1034486,"vw":54.564922},{"c":56.48,"h":58.7853,"l":55.22,"n":5912,"o":55.22,"t":"2026-07-06T04:00:00Z","v":799328,"vw":57.159541},{"c":52.63,"h":55.06,"l":51.02,"n":6636,"o":54.97,"t":"2026-07-07T04:00:00Z","v":744456,"vw":53.325094},{"c":55.13,"h":55.2,"l":52.08,"n":5458,"o":52.11,"t":"2026-07-08T04:00:00Z","v":637005,"vw":53.778274},{"c":57.185,"h":58.82,"l":56.31,"n":3503,"o":57.13,"t":"2026-07-09T04:00:00Z","v":352369,"vw":57.539021},{"c":55.5,"h":57.836,"l":54.44,"n":2724,"o":57.67,"t":"2026-07-10T04:00:00Z","v":266686,"vw":55.655795},{"c":52.27,"h":55.29,"l":51.145,"n":3331,"o":53.95,"t":"2026-07-13T04:00:00Z","v":299305,"vw":52.843097},{"c":52.23,"h":55.13,"l":51.25,"n":5274,"o":54.46,"t":"2026-07-14T04:00:00Z","v":442535,"vw":52.441481},{"c":53,"h":54.23,"l":50.54,"n":3502,"o":53.07,"t":"2026-07-15T04:00:00Z","v":367818,"vw":52.226376},{"c":48.1,"h":51.38,"l":47.54,"n":6192,"o":51.12,"t":"2026-07-16T04:00:00Z","v":646253,"vw":48.629605},{"c":47.57,"h":48.79,"l":44.64,"n":4922,"o":46.06,"t":"2026-07-17T04:00:00Z","v":502071,"vw":46.716726},{"c":52.7,"h":53.65,"l":49.79,"n":4926,"o":50.29,"t":"2026-07-20T04:00:00Z","v":526154,"vw":52.458843},{"c":56.11,"h":57.5,"l":54.45,"n":5376,"o":54.51,"t":"2026-07-21T04:00:00Z","v":831109,"vw":55.818965},{"c":57.16,"h":58.2,"l":55.07,"n":3119,"o":55.15,"t":"2026-07-22T04:00:00Z","v":313259,"vw":57.175199},{"c":58.27,"h":60.51,"l":56.18,"n":5788,"o":56.18,"t":"2026-07-23T04:00:00Z","v":720330,"vw":58.392292},{"c":53.59,"h":57.99,"l":53.4299,"n":4504,"o":57.77,"t":"2026-07-24T04:00:00Z","v":497239,"vw":55.341138},{"c":51.52,"h":54.95,"l":50.16,"n":5549,"o":54.95,"t":"2026-07-27T04:00:00Z","v":643561,"vw":51.734985},{"c":49.2,"h":49.92,"l":46.4,"n":6649,"o":49.92,"t":"2026-07-28T04:00:00Z","v":919515,"vw":48.223666},{"c":43.3,"h":49.15,"l":42.964,"n":7195,"o":48.78,"t":"2026-07-29T04:00:00Z","v":943195,"vw":45.255226},{"c":52.87,"h":53.38,"l":46.93,"n":6878,"o":47.28,"t":"2026-07-30T04:00:00Z","v":816793,"vw":52.182527},{"c":51.46,"h":55.595,"l":50.8,"n":6517,"o":55.29,"t":"2026-07-31T04:00:00Z","v":817179,"vw":52.322676},{"c":54.75,"h":55.72,"l":49.0201,"n":7949,"o":50.82,"t":"2026-08-03T04:00:00Z","v":614268,"vw":53.821687},{"c":52.75,"h":54.9599,"l":52.37,"n":9051,"o":52.82,"t":"2026-08-04T04:00:00Z","v":806054,"vw":53.803774},{"c":50.23,"h":54.05,"l":50.09,"n":4874,"o":52.75,"t":"2026-08-05T04:00:00Z","v":571315,"vw":51.963696},{"c":48.46,"h":51.0607,"l":47.935,"n":2833,"o":48.5,"t":"2026-08-06T04:00:00Z","v":271273,"vw":49.640681},{"c":48.4,"h":50.99,"l":46.67,"n":5551,"o":50.31,"t":"2026-08-07T04:00:00Z","v":644121,"vw":48.604793},{"c":45.52,"h":48.6,"l":45.46,"n":4381,"o":48.43,"t":"2026-08-10T04:00:00Z","v":535054,"vw":46.356985},{"c":46.63,"h":48.38,"l":46.4,"n":5271,"o":47.77,"t":"2026-08-11T04:00:00Z","v":411848,"vw":47.102434},{"c":49.28,"h":50.79,"l":48.2763,"n":8404,"o":50.26,"t":"2026-08-12T04:00:00Z","v":630625,"vw":49.331609},{"c":47.31,"h":50.98,"l":47.16,"n":5110,"o":49.39,"t":"2026-08-13T04:00:00Z","v":599481,"vw":48.639361},{"c":48.64,"h":49.11,"l":46.615,"n":2021,"o":46.82,"t":"2026-08-14T04:00:00Z","v":175776,"vw":47.750215},{"c":50.13,"h":50.92,"l":48.81,"n":3359,"o":49.45,"t":"2026-08-17T04:00:00Z","v":309989,"vw":50.041337},{"c":45.81,"h":49.56,"l":45.41,"n":5036,"o":48.49,"t":"2026-08-18T04:00:00Z","v":588191,"vw":46.824792},{"c":45.16,"h":46.08,"l":42.4401,"n":6915,"o":45.29,"t":"2026-08-19T04:00:00Z","v":868919,"vw":44.276487},{"c":46.92,"h":47.04,"l":45.24,"n":5361,"o":45.73,"t":"2026-08-20T04:00:00Z","v":545568,"vw":46.050595},{"c":45.73,"h":49.35,"l":45,"n":6470,"o":48.29,"t":"2026-08-21T04:00:00Z","v":694720,"vw":46.174404},{"c":44.625,"h":45.87,"l":43.97,"n":9581,"o":44.9,"t":"2026-08-24T04:00:00Z","v":1071420,"vw":45.051218},{"c":46.75,"h":47.04,"l":44.85,"n":5763,"o":45.2,"t":"2026-08-25T04:00:00Z","v":828092,"vw":46.324848},{"c":45.16,"h":46.5,"l":44.88,"n":5018,"o":46.03,"t":"2026-08-26T04:00:00Z","v":599076,"vw":45.421938},{"c":46.46,"h":48.32,"l":46.32,"n":8425,"o":46.9,"t":"2026-08-27T04:00:00Z","v":1139828,"vw":47.144509},{"c":42.7,"h":45.6,"l":42.34,"n":10423,"o":45.59,"t":"2026-08-28T04:00:00Z","v":1248868,"vw":43.435522},{"c":43,"h":43.01,"l":41.75,"n":2663,"o":42.78,"t":"2026-08-31T04:00:00Z","v":345182,"vw":42.304617},{"c":41.28,"h":42.035,"l":40.82,"n":3986,"o":41.72,"t":"2026-09-01T04:00:00Z","v":427191,"vw":41.377943},{"c":42.54,"h":42.78,"l":40.49,"n":5187,"o":40.71,"t":"2026-09-02T04:00:00Z","v":520906,"vw":41.92914},{"c":46.03,"h":46.285,"l":42.27,"n":7332,"o":42.73,"t":"2026-09-03T04:00:00Z","v":814592,"vw":45.147351},{"c":47.48,"h":47.49,"l":45.7,"n":7152,"o":45.71,"t":"2026-09-04T04:00:00Z","v":1012955,"vw":46.903921},{"c":49.765,"h":50.93,"l":47.91,"n":6154,"o":48.22,"t":"2026-09-08T04:00:00Z","v":1085345,"vw":50.369427},{"c":47.83,"h":50.33,"l":47.68,"n":3972,"o":49.92,"t":"2026-09-09T04:00:00Z","v":466084,"vw":48.370585},{"c":45.58,"h":47.11,"l":45.28,"n":3185,"o":46.05,"t":"2026-09-10T04:00:00Z","v":427333,"vw":46.191368},{"c":47.06,"h":48.11,"l":45.98,"n":3014,"o":46.56,"t":"2026-09-11T04:00:00Z","v":243934,"vw":47.389049},{"c":44.87,"h":46.03,"l":43.63,"n":5898,"o":44.03,"t":"2026-09-14T04:00:00Z","v":922924,"vw":45.059876},{"c":43.07,"h":44.78,"l":42.81,"n":2986,"o":44.5,"t":"2026-09-15T04:00:00Z","v":376472,"vw":43.366614},{"c":44.56,"h":45.67,"l":43.66,"n":4042,"o":43.92,"t":"2026-09-16T04:00:00Z","v":439936,"vw":44.773864},{"c":46.2,"h":47.495,"l":44.6901,"n":3251,"o":47.01,"t":"2026-09-17T04:00:00Z","v":418090,"vw":46.110619},{"c":49.5,"h":49.5215,"l":46.43,"n":3315,"o":47.17,"t":"2026-09-18T04:00:00Z","v":335407,"vw":48.007543},{"c":50.94,"h":51.77,"l":50.06,"n":5258,"o":50.95,"t":"2026-09-21T04:00:00Z","v":666665,"vw":50.872807},{"c":51.75,"h":52.685,"l":50.36,"n":4441,"o":50.465,"t":"2026-09-22T04:00:00Z","v":551828,"vw":51.745988},{"c":49.79,"h":51.75,"l":49.71,"n":3389,"o":51.35,"t":"2026-09-23T04:00:00Z","v":403626,"vw":50.80609},{"c":49.82,"h":50.86,"l":48.73,"n":2967,"o":48.96,"t":"2026-09-24T04:00:00Z","v":441764,"vw":49.723532},{"c":48.22,"h":50.26,"l":47.74,"n":5741,"o":50.12,"t":"2026-09-25T04:00:00Z","v":708816,"vw":48.331959},{"c":46.26,"h":48.2171,"l":46.17,"n":2864,"o":47.6,"t":"2026-09-28T04:00:00Z","v":460389,"vw":46.852209},{"c":46.13,"h":47.69,"l":45.93,"n":5084,"o":47.02,"t":"2026-09-29T04:00:00Z","v":696623,"vw":46.612399},{"c":44.93,"h":47.149,"l":44.89,"n":5403,"o":47.07,"t":"2026-09-30T04:00:00Z","v":570798,"vw":45.584533},{"c":44.44,"h":45.16,"l":43.13,"n":4531,"o":45.12,"t":"2026-10-01T04:00:00Z","v":636142,"vw":43.898429},{"c":45.34,"h":47.255,"l":44.72,"n":4516,"o":46.065,"t":"2026-10-02T04:00:00Z","v":554843,"vw":45.950904},{"c":44.35,"h":46.3,"l":43.61,"n":4666,"o":45.68,"t":"2026-10-05T04:00:00Z","v":715601,"vw":43.992119},{"c":44.89,"h":45.54,"l":44.5,"n":2735,"o":44.845,"t":"2026-10-06T04:00:00Z","v":344421,"vw":45.041266},{"c":42.98,"h":43.91,"l":42.39,"n":4253,"o":43.58,"t":"2026-10-07T04:00:00Z","v":506707,"vw":43.003091},{"c":40.23,"h":42.29,"l":39.3395,"n":6030,"o":42.25,"t":"2026-10-08T04:00:00Z","v":807707,"vw":40.363582},{"c":40.24,"h":40.88,"l":39.65,"n":2576,"o":40.82,"t":"2026-10-09T04:00:00Z","v":329808,"vw":39.986135},{"c":39.04,"h":39.995,"l":38.83,"n":2665,"o":39.76,"t":"2026-10-12T04:00:00Z","v":379952,"vw":39.165376},{"c":37.85,"h":38.19,"l":36.55,"n":6537,"o":37.27,"t":"2026-10-13T04:00:00Z","v":1107622,"vw":37.488515},{"c":33.81,"h":36.27,"l":33.44,"n":5626,"o":36.1,"t":"2026-10-14T04:00:00Z","v":969232,"vw":34.554622},{"c":34.71,"h":34.73,"l":30.72,"n":12026,"o":31.95,"t":"2026-10-15T04:00:00Z","v":1672080,"vw":32.677208},{"c":31.29,"h":33.89,"l":30.94,"n":8413,"o":33.72,"t":"2026-10-16T04:00:00Z","v":995062,"vw":32.170259},{"c":31.53,"h":33.01,"l":31.16,"n":6429,"o":33.005,"t":"2026-10-19T04:00:00Z","v":1371623,"vw":32.094878},{"c":31.58,"h":32.78,"l":30.09,"n":6236,"o":30.73,"t":"2026-10-20T04:00:00Z","v":922431,"vw":31.864824},{"c":32.43,"h":32.96,"l":31.2708,"n":6866,"o":32.75,"t":"2026-10-21T04:00:00Z","v":930839,"vw":32.295197},{"c":29.805,"h":31.72,"l":29.345,"n":6224,"o":31.14,"t":"2026-10-22T04:00:00Z","v":972381,"vw":30.276255}],"volatilityBars":[{"c":50.9,"h":50.97,"l":50.9,"n":3,"o":50.97,"t":"2026-09-22T08:00:00Z","v":201,"vw":50.935},{"c":50.15,"h":50.15,"l":50,"n":7,"o":50.15,"t":"2026-09-22T08:30:00Z","v":825,"vw":50.12625},{"c":49.99,"h":50.15,"l":49.99,"n":2,"o":50.15,"t":"2026-09-22T08:45:00Z","v":500,"vw":50.118},{"c":50.5,"h":50.5,"l":50.5,"n":1,"o":50.5,"t":"2026-09-22T09:45:00Z","v":200,"vw":50.5},{"c":50.6,"h":50.6,"l":50.6,"n":1,"o":50.6,"t":"2026-09-22T11:45:00Z","v":100,"vw":50.6},{"c":50.6,"h":50.6,"l":50.6,"n":2,"o":50.6,"t":"2026-09-22T12:00:00Z","v":399,"vw":50.6},{"c":50.3,"h":50.4,"l":50.3,"n":55,"o":50.4,"t":"2026-09-22T12:15:00Z","v":3304,"vw":50.333811},{"c":50.71,"h":50.71,"l":50.71,"n":2,"o":50.71,"t":"2026-09-22T13:00:00Z","v":200,"vw":50.71},{"c":50.48,"h":50.5,"l":50.46,"n":5,"o":50.46,"t":"2026-09-22T13:15:00Z","v":1400,"vw":50.469286},{"c":51.63,"h":51.805,"l":50.36,"n":604,"o":50.465,"t":"2026-09-22T13:30:00Z","v":43604,"vw":50.970952},{"c":52.07,"h":52.43,"l":51.45,"n":300,"o":51.6,"t":"2026-09-22T13:45:00Z","v":38286,"vw":52.178322},{"c":52.57,"h":52.685,"l":51.69,"n":122,"o":52.06,"t":"2026-09-22T14:00:00Z","v":14023,"vw":52.223235},{"c":52.315,"h":52.59,"l":52.2,"n":91,"o":52.59,"t":"2026-09-22T14:15:00Z","v":7506,"vw":52.359921},{"c":52.04,"h":52.57,"l":52.04,"n":139,"o":52.49,"t":"2026-09-22T14:30:00Z","v":13851,"vw":52.32986},{"c":51.61,"h":52.12,"l":51.61,"n":130,"o":52,"t":"2026-09-22T14:45:00Z","v":11439,"vw":51.874691},{"c":51.68,"h":51.745,"l":51.4,"n":115,"o":51.6595,"t":"2026-09-22T15:00:00Z","v":51534,"vw":51.541409},{"c":51.58,"h":51.84,"l":51.58,"n":45,"o":51.66,"t":"2026-09-22T15:15:00Z","v":8071,"vw":51.748596},{"c":51.95,"h":51.95,"l":51.63,"n":82,"o":51.67,"t":"2026-09-22T15:30:00Z","v":12168,"vw":51.685122},{"c":51.88,"h":51.95,"l":51.75,"n":26,"o":51.93,"t":"2026-09-22T15:45:00Z","v":1905,"vw":51.863132},{"c":51.8,"h":51.83,"l":51.58,"n":18,"o":51.58,"t":"2026-09-22T16:00:00Z","v":889,"vw":51.737387},{"c":51.7,"h":51.77,"l":51.5713,"n":85,"o":51.66,"t":"2026-09-22T16:15:00Z","v":23167,"vw":51.680775},{"c":51.48,"h":51.585,"l":51.475,"n":49,"o":51.475,"t":"2026-09-22T16:30:00Z","v":2395,"vw":51.525576},{"c":51.605,"h":51.695,"l":51.58,"n":36,"o":51.6025,"t":"2026-09-22T16:45:00Z","v":2793,"vw":51.634759},{"c":51.62,"h":51.74,"l":51.615,"n":69,"o":51.615,"t":"2026-09-22T17:00:00Z","v":11953,"vw":51.674707},{"c":51.768,"h":51.8,"l":51.65,"n":109,"o":51.65,"t":"2026-09-22T17:15:00Z","v":19265,"vw":51.725884},{"c":51.742,"h":51.81,"l":51.705,"n":93,"o":51.74,"t":"2026-09-22T17:30:00Z","v":7608,"vw":51.769049},{"c":51.82,"h":51.84,"l":51.695,"n":90,"o":51.75,"t":"2026-09-22T17:45:00Z","v":5618,"vw":51.777293},{"c":51.8825,"h":51.91,"l":51.6396,"n":69,"o":51.81,"t":"2026-09-22T18:00:00Z","v":12425,"vw":51.759195},{"c":52.02,"h":52.16,"l":51.82,"n":292,"o":51.83,"t":"2026-09-22T18:15:00Z","v":51888,"vw":52.044997},{"c":51.97,"h":52.025,"l":51.87,"n":86,"o":51.995,"t":"2026-09-22T18:30:00Z","v":10735,"vw":51.977507},{"c":51.86,"h":51.95,"l":51.8,"n":118,"o":51.94,"t":"2026-09-22T18:45:00Z","v":13240,"vw":51.894382},{"c":51.6,"h":51.875,"l":51.57,"n":327,"o":51.875,"t":"2026-09-22T19:00:00Z","v":55707,"vw":51.655531},{"c":51.65,"h":51.779,"l":51.63,"n":123,"o":51.64,"t":"2026-09-22T19:15:00Z","v":43422,"vw":51.705269},{"c":51.5444,"h":51.73,"l":51.5,"n":393,"o":51.635,"t":"2026-09-22T19:30:00Z","v":24685,"vw":51.641687},{"c":51.64,"h":51.83,"l":51.59,"n":372,"o":51.69,"t":"2026-09-22T19:45:00Z","v":46936,"vw":51.724215},{"c":51.2,"h":51.75,"l":51.2,"n":10,"o":51.75,"t":"2026-09-22T20:00:00Z","v":5038,"vw":51.323643},{"c":51.1212,"h":51.1212,"l":51.1212,"n":1,"o":51.1212,"t":"2026-09-23T11:15:00Z","v":1000,"vw":51.1212},{"c":50.8,"h":50.8,"l":50.8,"n":29,"o":50.8,"t":"2026-09-23T11:30:00Z","v":573,"vw":50.8},{"c":50.76,"h":50.76,"l":50.76,"n":1,"o":50.76,"t":"2026-09-23T13:00:00Z","v":105,"vw":50.76},{"c":51.34,"h":51.34,"l":51.31,"n":2,"o":51.31,"t":"2026-09-23T13:15:00Z","v":206,"vw":51.325437},{"c":51.41,"h":51.7,"l":50.67,"n":383,"o":51.35,"t":"2026-09-23T13:30:00Z","v":49067,"vw":51.159933},{"c":51.53,"h":51.61,"l":51.14,"n":109,"o":51.55,"t":"2026-09-23T13:45:00Z","v":12841,"vw":51.397889},{"c":50.765,"h":51.75,"l":50.69,"n":120,"o":51.62,"t":"2026-09-23T14:00:00Z","v":15764,"vw":51.229578},{"c":50.76,"h":50.96,"l":50.37,"n":194,"o":50.92,"t":"2026-09-23T14:15:00Z","v":18026,"vw":50.694595},{"c":50.99,"h":51.28,"l":50.61,"n":539,"o":50.9,"t":"2026-09-23T14:30:00Z","v":71491,"vw":50.772748},{"c":51.435,"h":51.49,"l":50.95,"n":139,"o":51.21,"t":"2026-09-23T14:45:00Z","v":20522,"vw":51.225855},{"c":51.46,"h":51.75,"l":51.36,"n":104,"o":51.71,"t":"2026-09-23T15:00:00Z","v":10086,"vw":51.533788},{"c":51.29,"h":51.6,"l":51.22,"n":57,"o":51.6,"t":"2026-09-23T15:15:00Z","v":3108,"vw":51.362421},{"c":51.23,"h":51.35,"l":51.17,"n":56,"o":51.35,"t":"2026-09-23T15:30:00Z","v":8206,"vw":51.223147},{"c":50.91,"h":51.46,"l":50.75,"n":40,"o":51.46,"t":"2026-09-23T15:45:00Z","v":6518,"vw":50.983921},{"c":50.94,"h":50.99,"l":50.61,"n":36,"o":50.99,"t":"2026-09-23T16:00:00Z","v":3665,"vw":50.7841},{"c":50.9,"h":51.04,"l":50.79,"n":55,"o":50.96,"t":"2026-09-23T16:15:00Z","v":5124,"vw":50.952108},{"c":50.62,"h":50.95,"l":50.62,"n":61,"o":50.88,"t":"2026-09-23T16:30:00Z","v":6692,"vw":50.762183},{"c":50.505,"h":50.75,"l":50.405,"n":38,"o":50.66,"t":"2026-09-23T16:45:00Z","v":5345,"vw":50.514055},{"c":50.295,"h":50.65,"l":50.23,"n":166,"o":50.56,"t":"2026-09-23T17:00:00Z","v":19089,"vw":50.370757},{"c":50.715,"h":50.715,"l":50.34,"n":47,"o":50.34,"t":"2026-09-23T17:15:00Z","v":14406,"vw":50.592715},{"c":50.7693,"h":50.77,"l":50.59,"n":52,"o":50.71,"t":"2026-09-23T17:30:00Z","v":4069,"vw":50.678347},{"c":50.81,"h":50.81,"l":50.72,"n":45,"o":50.765,"t":"2026-09-23T17:45:00Z","v":4338,"vw":50.758982},{"c":50.76,"h":50.86,"l":50.66,"n":23,"o":50.85,"t":"2026-09-23T18:00:00Z","v":2072,"vw":50.728205},{"c":50.79,"h":50.94,"l":50.7,"n":50,"o":50.76,"t":"2026-09-23T18:15:00Z","v":4267,"vw":50.764427},{"c":50.65,"h":50.76,"l":50.61,"n":66,"o":50.73,"t":"2026-09-23T18:30:00Z","v":3565,"vw":50.684034},{"c":50.58,"h":50.72,"l":50.53,"n":46,"o":50.72,"t":"2026-09-23T18:45:00Z","v":2911,"vw":50.580884},{"c":50.515,"h":50.6399,"l":50.33,"n":79,"o":50.535,"t":"2026-09-23T19:00:00Z","v":4727,"vw":50.475104},{"c":50.52,"h":50.55,"l":50.37,"n":70,"o":50.48,"t":"2026-09-23T19:15:00Z","v":5553,"vw":50.457973},{"c":50.09,"h":50.5,"l":50.06,"n":116,"o":50.5,"t":"2026-09-23T19:30:00Z","v":12984,"vw":50.250507},{"c":49.74,"h":50.15,"l":49.71,"n":328,"o":50.13,"t":"2026-09-23T19:45:00Z","v":28942,"vw":49.90238},{"c":49.8,"h":49.86,"l":49.79,"n":13,"o":49.79,"t":"2026-09-23T20:00:00Z","v":1560,"vw":49.806937},{"c":49.6,"h":49.6,"l":49.6,"n":1,"o":49.6,"t":"2026-09-23T20:15:00Z","v":380,"vw":49.6},{"c":49.54,"h":49.54,"l":49.54,"n":2,"o":49.54,"t":"2026-09-23T20:45:00Z","v":222,"vw":49.54},{"c":48.55,"h":48.55,"l":48.55,"n":4,"o":48.55,"t":"2026-09-23T21:15:00Z","v":528,"vw":48.55},{"c":49.46,"h":49.46,"l":49.46,"n":6,"o":49.46,"t":"2026-09-24T08:00:00Z","v":183,"vw":49.46},{"c":48.7,"h":48.7,"l":48.68,"n":14,"o":48.68,"t":"2026-09-24T10:45:00Z","v":1094,"vw":48.69697},{"c":48.88,"h":48.88,"l":48.88,"n":3,"o":48.88,"t":"2026-09-24T11:30:00Z","v":920,"vw":48.88},{"c":48.88,"h":48.88,"l":48.87,"n":21,"o":48.87,"t":"2026-09-24T12:00:00Z","v":1240,"vw":48.878884},{"c":48.5082,"h":48.5082,"l":48.5082,"n":1,"o":48.5082,"t":"2026-09-24T12:30:00Z","v":600,"vw":48.5082},{"c":48.88,"h":48.88,"l":48.6451,"n":2,"o":48.6451,"t":"2026-09-24T13:15:00Z","v":1078,"vw":48.771048},{"c":50.15,"h":50.86,"l":48.73,"n":310,"o":48.96,"t":"2026-09-24T13:30:00Z","v":37834,"vw":49.404887},{"c":49.41,"h":50.15,"l":49.25,"n":187,"o":50.03,"t":"2026-09-24T13:45:00Z","v":39404,"vw":49.700891},{"c":49.65,"h":49.84,"l":49.42,"n":104,"o":49.44,"t":"2026-09-24T14:00:00Z","v":9276,"vw":49.635904},{"c":50.5,"h":50.5,"l":49.73,"n":129,"o":49.85,"t":"2026-09-24T14:15:00Z","v":14660,"vw":50.068759},{"c":49.99,"h":50.61,"l":49.99,"n":69,"o":50.58,"t":"2026-09-24T14:30:00Z","v":5722,"vw":50.304477},{"c":49.45,"h":50,"l":49.31,"n":113,"o":50,"t":"2026-09-24T14:45:00Z","v":21356,"vw":49.465923},{"c":49.18,"h":49.59,"l":49.06,"n":116,"o":49.55,"t":"2026-09-24T15:00:00Z","v":42218,"vw":49.314094},{"c":48.86,"h":49.45,"l":48.86,"n":119,"o":49.21,"t":"2026-09-24T15:15:00Z","v":22141,"vw":49.160308},{"c":49.02,"h":49.08,"l":48.84,"n":152,"o":48.89,"t":"2026-09-24T15:30:00Z","v":34269,"vw":48.935464},{"c":49.3831,"h":49.47,"l":49.05,"n":25,"o":49.15,"t":"2026-09-24T15:45:00Z","v":2058,"vw":49.244433},{"c":49.23,"h":49.53,"l":49.11,"n":23,"o":49.53,"t":"2026-09-24T16:00:00Z","v":2036,"vw":49.202659},{"c":49.95,"h":50.04,"l":49.35,"n":99,"o":49.3825,"t":"2026-09-24T16:15:00Z","v":19123,"vw":49.738095},{"c":50.15,"h":50.15,"l":49.73,"n":30,"o":49.9,"t":"2026-09-24T16:30:00Z","v":1725,"vw":49.882528},{"c":50.0975,"h":50.0975,"l":49.8,"n":149,"o":49.8,"t":"2026-09-24T16:45:00Z","v":47727,"vw":49.962017},{"c":50.33,"h":50.44,"l":50.01,"n":59,"o":50.14,"t":"2026-09-24T17:00:00Z","v":9321,"vw":50.22782},{"c":50.09,"h":50.36,"l":49.88,"n":55,"o":50.36,"t":"2026-09-24T17:15:00Z","v":17021,"vw":50.079668},{"c":50.045,"h":50.33,"l":50.045,"n":69,"o":50.2,"t":"2026-09-24T17:30:00Z","v":10621,"vw":50.165071},{"c":49.94,"h":50.22,"l":49.94,"n":34,"o":50.155,"t":"2026-09-24T17:45:00Z","v":1837,"vw":50.040511},{"c":50.125,"h":50.125,"l":49.79,"n":47,"o":50.04,"t":"2026-09-24T18:00:00Z","v":5233,"vw":49.981396},{"c":50.235,"h":50.34,"l":50.04,"n":62,"o":50.08,"t":"2026-09-24T18:15:00Z","v":23458,"vw":50.163356},{"c":50.16,"h":50.305,"l":50.03,"n":31,"o":50.25,"t":"2026-09-24T18:30:00Z","v":2444,"vw":50.168866},{"c":50.37,"h":50.45,"l":50.17,"n":106,"o":50.19,"t":"2026-09-24T18:45:00Z","v":12493,"vw":50.395474},{"c":50.12,"h":50.415,"l":50.12,"n":52,"o":50.415,"t":"2026-09-24T19:00:00Z","v":7160,"vw":50.226831},{"c":50.04,"h":50.3919,"l":50.04,"n":57,"o":50.12,"t":"2026-09-24T19:15:00Z","v":4617,"vw":50.174779},{"c":50.1,"h":50.12,"l":49.85,"n":118,"o":50.05,"t":"2026-09-24T19:30:00Z","v":16065,"vw":49.915287},{"c":49.75,"h":50.21,"l":49.74,"n":386,"o":50.12,"t":"2026-09-24T19:45:00Z","v":20317,"vw":49.864063},{"c":49.82,"h":49.82,"l":49.82,"n":8,"o":49.82,"t":"2026-09-24T20:00:00Z","v":1669,"vw":49.82},{"c":50,"h":50,"l":50,"n":1,"o":50,"t":"2026-09-24T21:30:00Z","v":300,"vw":50},{"c":49.08,"h":49.08,"l":49.08,"n":1,"o":49.08,"t":"2026-09-24T22:15:00Z","v":100,"vw":49.08},{"c":50.9,"h":50.9,"l":50.9,"n":2,"o":50.9,"t":"2026-09-25T11:45:00Z","v":105,"vw":50.9},{"c":51.0532,"h":51.0532,"l":51.0532,"n":1,"o":51.0532,"t":"2026-09-25T12:00:00Z","v":985,"vw":51.0532},{"c":51,"h":51,"l":51,"n":1,"o":51,"t":"2026-09-25T12:15:00Z","v":2020,"vw":51},{"c":51,"h":51,"l":50.75,"n":2,"o":50.75,"t":"2026-09-25T12:45:00Z","v":200,"vw":50.875},{"c":50.9486,"h":50.9486,"l":50.9486,"n":1,"o":50.9486,"t":"2026-09-25T13:00:00Z","v":500,"vw":50.9486},{"c":49.0025,"h":50.26,"l":48.87,"n":321,"o":50.12,"t":"2026-09-25T13:30:00Z","v":40263,"vw":49.449042},{"c":48.76,"h":49.24,"l":48.745,"n":120,"o":49.24,"t":"2026-09-25T13:45:00Z","v":13334,"vw":48.910959},{"c":48.25,"h":48.84,"l":47.89,"n":257,"o":48.74,"t":"2026-09-25T14:00:00Z","v":27403,"vw":48.372668},{"c":48,"h":48.505,"l":48,"n":129,"o":48.1,"t":"2026-09-25T14:15:00Z","v":12631,"vw":48.203222},{"c":48.165,"h":48.28,"l":47.9,"n":261,"o":48.07,"t":"2026-09-25T14:30:00Z","v":28955,"vw":48.071919},{"c":48.22,"h":48.51,"l":48.17,"n":864,"o":48.25,"t":"2026-09-25T14:45:00Z","v":110191,"vw":48.331227},{"c":48.43,"h":48.47,"l":48.17,"n":321,"o":48.28,"t":"2026-09-25T15:00:00Z","v":33578,"vw":48.286701},{"c":48.34,"h":48.56,"l":48.31,"n":156,"o":48.43,"t":"2026-09-25T15:15:00Z","v":22851,"vw":48.47407},{"c":48.13,"h":48.54,"l":48.13,"n":218,"o":48.39,"t":"2026-09-25T15:30:00Z","v":30192,"vw":48.258776},{"c":48.3,"h":48.3,"l":47.74,"n":291,"o":48.12,"t":"2026-09-25T15:45:00Z","v":55307,"vw":48.014609},{"c":48.6401,"h":48.84,"l":48.32,"n":206,"o":48.32,"t":"2026-09-25T16:00:00Z","v":42507,"vw":48.553904},{"c":48.41,"h":48.85,"l":48.33,"n":180,"o":48.74,"t":"2026-09-25T16:15:00Z","v":23314,"vw":48.678869},{"c":48.35,"h":48.44,"l":48.16,"n":174,"o":48.35,"t":"2026-09-25T16:30:00Z","v":13609,"vw":48.32036},{"c":48.1,"h":48.32,"l":48.05,"n":105,"o":48.32,"t":"2026-09-25T16:45:00Z","v":10878,"vw":48.173301},{"c":48.18,"h":48.24,"l":48.08,"n":79,"o":48.08,"t":"2026-09-25T17:00:00Z","v":9655,"vw":48.174161},{"c":48.09,"h":48.215,"l":48.09,"n":86,"o":48.15,"t":"2026-09-25T17:15:00Z","v":8697,"vw":48.154218},{"c":48.26,"h":48.27,"l":47.95,"n":280,"o":48.02,"t":"2026-09-25T17:30:00Z","v":51370,"vw":48.061647},{"c":48.065,"h":48.32,"l":48.04,"n":81,"o":48.165,"t":"2026-09-25T17:45:00Z","v":8573,"vw":48.201396},{"c":48.125,"h":48.14,"l":48.06,"n":92,"o":48.09,"t":"2026-09-25T18:00:00Z","v":7704,"vw":48.102508},{"c":48.105,"h":48.17,"l":48.07,"n":93,"o":48.09,"t":"2026-09-25T18:15:00Z","v":7783,"vw":48.132881},{"c":48.03,"h":48.195,"l":47.93,"n":187,"o":48.12,"t":"2026-09-25T18:30:00Z","v":22545,"vw":48.01709},{"c":47.9906,"h":48.09,"l":47.92,"n":172,"o":48.08,"t":"2026-09-25T18:45:00Z","v":18319,"vw":47.997537},{"c":48.195,"h":48.23,"l":48.015,"n":59,"o":48.015,"t":"2026-09-25T19:00:00Z","v":5359,"vw":48.133455},{"c":48.33,"h":48.36,"l":48.21,"n":65,"o":48.295,"t":"2026-09-25T19:15:00Z","v":9975,"vw":48.286735},{"c":48.1611,"h":48.285,"l":48.05,"n":69,"o":48.28,"t":"2026-09-25T19:30:00Z","v":6737,"vw":48.09473},{"c":48.22,"h":48.395,"l":48.18,"n":416,"o":48.28,"t":"2026-09-25T19:45:00Z","v":41049,"vw":48.248888},{"c":48.22,"h":48.22,"l":48.22,"n":6,"o":48.22,"t":"2026-09-25T20:00:00Z","v":12373,"vw":48.22},{"c":47.48,"h":47.48,"l":47.48,"n":3,"o":47.48,"t":"2026-09-28T08:00:00Z","v":279,"vw":47.48},{"c":47.79,"h":47.79,"l":47.79,"n":29,"o":47.79,"t":"2026-09-28T12:15:00Z","v":793,"vw":47.79},{"c":47.45,"h":47.45,"l":47.45,"n":16,"o":47.45,"t":"2026-09-28T13:15:00Z","v":1028,"vw":47.45},{"c":47.85,"h":48.2171,"l":47.06,"n":376,"o":47.6,"t":"2026-09-28T13:30:00Z","v":34325,"vw":47.886226},{"c":47.78,"h":47.88,"l":47.36,"n":122,"o":47.8225,"t":"2026-09-28T13:45:00Z","v":19771,"vw":47.656303},{"c":47.41,"h":47.735,"l":47.33,"n":41,"o":47.58,"t":"2026-09-28T14:00:00Z","v":5429,"vw":47.456165},{"c":47.36,"h":47.51,"l":47.35,"n":19,"o":47.37,"t":"2026-09-28T14:15:00Z","v":1222,"vw":47.442565},{"c":46.75,"h":47.37,"l":46.74,"n":150,"o":47.36,"t":"2026-09-28T14:30:00Z","v":21964,"vw":47.085735},{"c":46.52,"h":46.72,"l":46.28,"n":217,"o":46.62,"t":"2026-09-28T14:45:00Z","v":44471,"vw":46.470508},{"c":46.59,"h":46.59,"l":46.405,"n":55,"o":46.46,"t":"2026-09-28T15:00:00Z","v":5925,"vw":46.50703},{"c":46.43,"h":46.43,"l":46.17,"n":71,"o":46.35,"t":"2026-09-28T15:15:00Z","v":8790,"vw":46.26969},{"c":46.41,"h":46.52,"l":46.25,"n":48,"o":46.38,"t":"2026-09-28T15:30:00Z","v":14264,"vw":46.304911},{"c":46.62,"h":46.685,"l":46.3,"n":24,"o":46.3,"t":"2026-09-28T15:45:00Z","v":2192,"vw":46.485803},{"c":46.51,"h":46.7177,"l":46.51,"n":58,"o":46.69,"t":"2026-09-28T16:00:00Z","v":9519,"vw":46.611374},{"c":47.31,"h":47.335,"l":46.45,"n":99,"o":46.5243,"t":"2026-09-28T16:15:00Z","v":13626,"vw":46.750535},{"c":46.77,"h":47.31,"l":46.72,"n":330,"o":47.31,"t":"2026-09-28T16:30:00Z","v":125597,"vw":47.053675},{"c":46.685,"h":46.7888,"l":46.68,"n":15,"o":46.7888,"t":"2026-09-28T16:45:00Z","v":1214,"vw":46.716648},{"c":46.935,"h":47.06,"l":46.43,"n":91,"o":46.5313,"t":"2026-09-28T17:00:00Z","v":20694,"vw":46.788289},{"c":46.85,"h":46.98,"l":46.84,"n":10,"o":46.98,"t":"2026-09-28T17:15:00Z","v":892,"vw":46.90359},{"c":46.905,"h":46.96,"l":46.82,"n":9,"o":46.86,"t":"2026-09-28T17:30:00Z","v":1614,"vw":46.8525},{"c":47.09,"h":47.09,"l":46.91,"n":16,"o":46.91,"t":"2026-09-28T17:45:00Z","v":1767,"vw":46.991638},{"c":46.935,"h":47.0799,"l":46.9,"n":29,"o":47.04,"t":"2026-09-28T18:00:00Z","v":2836,"vw":46.950464},{"c":46.89,"h":46.9436,"l":46.82,"n":37,"o":46.87,"t":"2026-09-28T18:15:00Z","v":3136,"vw":46.87781},{"c":46.855,"h":46.8989,"l":46.79,"n":14,"o":46.86,"t":"2026-09-28T18:30:00Z","v":2359,"vw":46.826014},{"c":47.055,"h":47.06,"l":46.88,"n":41,"o":46.9,"t":"2026-09-28T18:45:00Z","v":4364,"vw":46.920189},{"c":46.74,"h":47,"l":46.73,"n":20,"o":47,"t":"2026-09-28T19:00:00Z","v":2724,"vw":46.813031},{"c":46.448,"h":46.745,"l":46.44,"n":89,"o":46.71,"t":"2026-09-28T19:15:00Z","v":46113,"vw":46.562739},{"c":46.29,"h":46.48,"l":46.29,"n":88,"o":46.43,"t":"2026-09-28T19:30:00Z","v":9423,"vw":46.386363},{"c":46.21,"h":46.46,"l":46.2,"n":300,"o":46.36,"t":"2026-09-28T19:45:00Z","v":47212,"vw":46.267244},{"c":46.26,"h":46.26,"l":46.26,"n":5,"o":46.26,"t":"2026-09-28T20:00:00Z","v":1123,"vw":46.26},{"c":46.54,"h":46.54,"l":46.54,"n":1,"o":46.54,"t":"2026-09-28T20:15:00Z","v":100,"vw":46.54},{"c":47,"h":47.09,"l":46.94,"n":23,"o":46.94,"t":"2026-09-29T11:00:00Z","v":1299,"vw":47.012085},{"c":47.1201,"h":47.1201,"l":47.1201,"n":1,"o":47.1201,"t":"2026-09-29T11:30:00Z","v":200,"vw":47.1201},{"c":47.01,"h":47.01,"l":47,"n":6,"o":47,"t":"2026-09-29T11:45:00Z","v":730,"vw":47.007794},{"c":47,"h":47.02,"l":47,"n":23,"o":47,"t":"2026-09-29T12:15:00Z","v":856,"vw":47.008028},{"c":47,"h":47.1694,"l":46.6,"n":3,"o":47.1694,"t":"2026-09-29T13:00:00Z","v":320,"vw":46.927938},{"c":47.17,"h":47.18,"l":47.16,"n":7,"o":47.17,"t":"2026-09-29T13:15:00Z","v":1258,"vw":47.170227},{"c":46.7,"h":47.02,"l":45.93,"n":945,"o":47.02,"t":"2026-09-29T13:30:00Z","v":161141,"vw":46.27253},{"c":46.77,"h":46.99,"l":46.66,"n":130,"o":46.7375,"t":"2026-09-29T13:45:00Z","v":12976,"vw":46.812515},{"c":46.46,"h":46.845,"l":46.25,"n":131,"o":46.66,"t":"2026-09-29T14:00:00Z","v":22258,"vw":46.489555},{"c":47.4761,"h":47.69,"l":46.31,"n":170,"o":46.42,"t":"2026-09-29T14:15:00Z","v":16373,"vw":47.096013},{"c":47.46,"h":47.65,"l":47.38,"n":430,"o":47.435,"t":"2026-09-29T14:30:00Z","v":49740,"vw":47.482194},{"c":47.22,"h":47.57,"l":47.1,"n":351,"o":47.44,"t":"2026-09-29T14:45:00Z","v":35261,"vw":47.442071},{"c":46.94,"h":47.18,"l":46.82,"n":324,"o":47.18,"t":"2026-09-29T15:00:00Z","v":39519,"vw":46.937164},{"c":46.535,"h":47.03,"l":46.515,"n":162,"o":47.015,"t":"2026-09-29T15:15:00Z","v":19893,"vw":46.757735},{"c":46.615,"h":46.7,"l":46.41,"n":204,"o":46.49,"t":"2026-09-29T15:30:00Z","v":89230,"vw":46.685265},{"c":46.5599,"h":46.69,"l":46.43,"n":57,"o":46.53,"t":"2026-09-29T15:45:00Z","v":4846,"vw":46.575854},{"c":46.43,"h":46.56,"l":46.43,"n":34,"o":46.525,"t":"2026-09-29T16:00:00Z","v":3618,"vw":46.489523},{"c":46.64,"h":46.65,"l":46.465,"n":25,"o":46.49,"t":"2026-09-29T16:15:00Z","v":1538,"vw":46.5644},{"c":46.26,"h":46.63,"l":46.26,"n":94,"o":46.63,"t":"2026-09-29T16:30:00Z","v":6350,"vw":46.481759},{"c":46.345,"h":46.37,"l":46.19,"n":43,"o":46.37,"t":"2026-09-29T16:45:00Z","v":5730,"vw":46.288091},{"c":46.445,"h":46.495,"l":46.315,"n":26,"o":46.315,"t":"2026-09-29T17:00:00Z","v":5839,"vw":46.450105},{"c":46.64,"h":46.64,"l":46.355,"n":48,"o":46.445,"t":"2026-09-29T17:15:00Z","v":14298,"vw":46.470486},{"c":46.55,"h":46.665,"l":46.5,"n":75,"o":46.665,"t":"2026-09-29T17:30:00Z","v":12034,"vw":46.583891},{"c":46.395,"h":46.65,"l":46.38,"n":79,"o":46.6,"t":"2026-09-29T17:45:00Z","v":13519,"vw":46.491161},{"c":46.57,"h":46.7,"l":46.48,"n":55,"o":46.48,"t":"2026-09-29T18:00:00Z","v":4591,"vw":46.603116},{"c":46.43,"h":46.565,"l":46.43,"n":31,"o":46.56,"t":"2026-09-29T18:15:00Z","v":3326,"vw":46.508522},{"c":46.544,"h":46.68,"l":46.25,"n":123,"o":46.36,"t":"2026-09-29T18:30:00Z","v":11711,"vw":46.467715},{"c":46.54,"h":46.615,"l":46.52,"n":61,"o":46.52,"t":"2026-09-29T18:45:00Z","v":7624,"vw":46.570473},{"c":46.62,"h":46.74,"l":46.5614,"n":63,"o":46.63,"t":"2026-09-29T19:00:00Z","v":8203,"vw":46.642857},{"c":46.44,"h":46.65,"l":46.44,"n":477,"o":46.62,"t":"2026-09-29T19:15:00Z","v":71146,"vw":46.493829},{"c":46.15,"h":46.44,"l":46.115,"n":121,"o":46.38,"t":"2026-09-29T19:30:00Z","v":12731,"vw":46.298112},{"c":46.12,"h":46.27,"l":46.1,"n":549,"o":46.14,"t":"2026-09-29T19:45:00Z","v":55095,"vw":46.187809},{"c":46.17,"h":46.17,"l":46.13,"n":6,"o":46.13,"t":"2026-09-29T20:00:00Z","v":461,"vw":46.149256},{"c":46.97,"h":46.97,"l":46.97,"n":1,"o":46.97,"t":"2026-09-29T22:00:00Z","v":210,"vw":46.97},{"c":46.1,"h":46.1,"l":46.1,"n":1,"o":46.1,"t":"2026-09-30T12:45:00Z","v":700,"vw":46.1},{"c":46.93,"h":47.2,"l":46.93,"n":12,"o":47.2,"t":"2026-09-30T13:00:00Z","v":507,"vw":47.065},{"c":47.187,"h":47.187,"l":47.187,"n":1,"o":47.187,"t":"2026-09-30T13:15:00Z","v":101,"vw":47.187},{"c":45.74,"h":47.149,"l":45.23,"n":379,"o":47.07,"t":"2026-09-30T13:30:00Z","v":100758,"vw":46.792806},{"c":45.73,"h":45.87,"l":45.36,"n":86,"o":45.82,"t":"2026-09-30T13:45:00Z","v":13272,"vw":45.559083},{"c":45.7,"h":45.99,"l":45.45,"n":159,"o":45.96,"t":"2026-09-30T14:00:00Z","v":26493,"vw":45.71742},{"c":45.3,"h":45.76,"l":45.26,"n":180,"o":45.76,"t":"2026-09-30T14:15:00Z","v":14068,"vw":45.50454},{"c":45.39,"h":45.61,"l":45.225,"n":188,"o":45.29,"t":"2026-09-30T14:30:00Z","v":16430,"vw":45.372422},{"c":45.505,"h":45.56,"l":45.305,"n":154,"o":45.4101,"t":"2026-09-30T14:45:00Z","v":16947,"vw":45.463358},{"c":45.285,"h":45.58,"l":45.285,"n":220,"o":45.51,"t":"2026-09-30T15:00:00Z","v":16120,"vw":45.446448},{"c":45.255,"h":45.36,"l":45.16,"n":297,"o":45.28,"t":"2026-09-30T15:15:00Z","v":42297,"vw":45.263029},{"c":45.27,"h":45.47,"l":45.25,"n":220,"o":45.25,"t":"2026-09-30T15:30:00Z","v":24849,"vw":45.336145},{"c":45.315,"h":45.375,"l":45.23,"n":126,"o":45.26,"t":"2026-09-30T15:45:00Z","v":9176,"vw":45.304584},{"c":45.43,"h":45.48,"l":45.29,"n":151,"o":45.35,"t":"2026-09-30T16:00:00Z","v":12149,"vw":45.388969},{"c":45.4,"h":45.46,"l":45.29,"n":159,"o":45.41,"t":"2026-09-30T16:15:00Z","v":9820,"vw":45.374707},{"c":45.715,"h":45.72,"l":45.385,"n":216,"o":45.42,"t":"2026-09-30T16:30:00Z","v":12959,"vw":45.488867},{"c":45.54,"h":45.6969,"l":45.49,"n":144,"o":45.6969,"t":"2026-09-30T16:45:00Z","v":12584,"vw":45.564203},{"c":45.38,"h":45.59,"l":45.34,"n":144,"o":45.54,"t":"2026-09-30T17:00:00Z","v":18908,"vw":45.421601},{"c":45.35,"h":45.38,"l":45.24,"n":207,"o":45.38,"t":"2026-09-30T17:15:00Z","v":15884,"vw":45.327241},{"c":45.48,"h":45.48,"l":45.32,"n":110,"o":45.32,"t":"2026-09-30T17:30:00Z","v":7537,"vw":45.384761},{"c":45.4,"h":45.52,"l":45.365,"n":163,"o":45.44,"t":"2026-09-30T17:45:00Z","v":16520,"vw":45.433362},{"c":45.4,"h":45.475,"l":45.37,"n":33,"o":45.41,"t":"2026-09-30T18:00:00Z","v":2404,"vw":45.410392},{"c":45.3,"h":45.435,"l":45.22,"n":145,"o":45.39,"t":"2026-09-30T18:15:00Z","v":12112,"vw":45.309904},{"c":45.59,"h":45.59,"l":45.2,"n":133,"o":45.295,"t":"2026-09-30T18:30:00Z","v":10469,"vw":45.360109},{"c":45.48,"h":45.53,"l":45.4,"n":80,"o":45.45,"t":"2026-09-30T18:45:00Z","v":6788,"vw":45.448656},{"c":45.325,"h":45.44,"l":45.325,"n":120,"o":45.44,"t":"2026-09-30T19:00:00Z","v":4516,"vw":45.34442},{"c":45.17,"h":45.34,"l":45.17,"n":123,"o":45.325,"t":"2026-09-30T19:15:00Z","v":10874,"vw":45.257289},{"c":45.23,"h":45.23,"l":45.11,"n":204,"o":45.17,"t":"2026-09-30T19:30:00Z","v":12766,"vw":45.151262},{"c":44.89,"h":45.28,"l":44.89,"n":910,"o":45.255,"t":"2026-09-30T19:45:00Z","v":117448,"vw":44.985902},{"c":44.93,"h":44.93,"l":44.93,"n":7,"o":44.93,"t":"2026-09-30T20:00:00Z","v":1226,"vw":44.93},{"c":44.94,"h":44.94,"l":44.65,"n":3,"o":44.65,"t":"2026-09-30T20:30:00Z","v":424,"vw":44.793632},{"c":44.8756,"h":44.8756,"l":44.8756,"n":1,"o":44.8756,"t":"2026-09-30T22:00:00Z","v":100,"vw":44.8756},{"c":45.48,"h":45.48,"l":45.48,"n":37,"o":45.48,"t":"2026-10-01T08:15:00Z","v":298,"vw":45.48},{"c":44.51,"h":45.16,"l":44.5,"n":183,"o":45.12,"t":"2026-10-01T13:30:00Z","v":14794,"vw":44.949287},{"c":44.28,"h":44.6,"l":43.94,"n":546,"o":44.6,"t":"2026-10-01T13:45:00Z","v":81655,"vw":44.22619},{"c":43.63,"h":44.08,"l":43.43,"n":577,"o":44.04,"t":"2026-10-01T14:00:00Z","v":94965,"vw":43.639046},{"c":43.33,"h":43.6899,"l":43.13,"n":718,"o":43.6899,"t":"2026-10-01T14:15:00Z","v":120003,"vw":43.342968},{"c":43.73,"h":43.84,"l":43.29,"n":154,"o":43.3001,"t":"2026-10-01T14:30:00Z","v":15739,"vw":43.470363},{"c":43.6,"h":43.85,"l":43.6,"n":81,"o":43.8,"t":"2026-10-01T14:45:00Z","v":7165,"vw":43.692553},{"c":43.21,"h":43.6,"l":43.16,"n":79,"o":43.6,"t":"2026-10-01T15:00:00Z","v":7327,"vw":43.280458},{"c":43.53,"h":43.605,"l":43.2,"n":82,"o":43.2,"t":"2026-10-01T15:15:00Z","v":11417,"vw":43.468578},{"c":43.515,"h":43.61,"l":43.3401,"n":59,"o":43.5,"t":"2026-10-01T15:30:00Z","v":14791,"vw":43.58194},{"c":43.58,"h":43.58,"l":43.39,"n":33,"o":43.52,"t":"2026-10-01T15:45:00Z","v":2224,"vw":43.519687},{"c":43.34,"h":43.64,"l":43.34,"n":59,"o":43.61,"t":"2026-10-01T16:00:00Z","v":14776,"vw":43.420711},{"c":43.43,"h":43.43,"l":43.28,"n":50,"o":43.35,"t":"2026-10-01T16:15:00Z","v":5482,"vw":43.3653},{"c":43.44,"h":43.61,"l":43.415,"n":86,"o":43.4795,"t":"2026-10-01T16:30:00Z","v":28949,"vw":43.536428},{"c":43.59,"h":43.7195,"l":43.51,"n":23,"o":43.7,"t":"2026-10-01T16:45:00Z","v":2502,"vw":43.602049},{"c":43.65,"h":43.75,"l":43.61,"n":57,"o":43.61,"t":"2026-10-01T17:00:00Z","v":6021,"vw":43.674105},{"c":44.7,"h":44.705,"l":43.69,"n":89,"o":43.69,"t":"2026-10-01T17:15:00Z","v":14191,"vw":44.135176},{"c":44.7,"h":44.995,"l":44.51,"n":247,"o":44.81,"t":"2026-10-01T17:30:00Z","v":59079,"vw":44.701805},{"c":44.61,"h":44.81,"l":44.5235,"n":66,"o":44.73,"t":"2026-10-01T17:45:00Z","v":4408,"vw":44.651589},{"c":44.21,"h":44.57,"l":44.07,"n":174,"o":44.57,"t":"2026-10-01T18:00:00Z","v":29891,"vw":44.237683},{"c":44.31,"h":44.4,"l":44.26,"n":34,"o":44.34,"t":"2026-10-01T18:15:00Z","v":4747,"vw":44.294964},{"c":44.24,"h":44.36,"l":44.14,"n":23,"o":44.17,"t":"2026-10-01T18:30:00Z","v":2973,"vw":44.216536},{"c":44.35,"h":44.35,"l":44.23,"n":58,"o":44.29,"t":"2026-10-01T18:45:00Z","v":15131,"vw":44.287637},{"c":44.17,"h":44.34,"l":44.15,"n":156,"o":44.34,"t":"2026-10-01T19:00:00Z","v":17455,"vw":44.201244},{"c":44.12,"h":44.27,"l":44.09,"n":122,"o":44.2,"t":"2026-10-01T19:15:00Z","v":21392,"vw":44.177951},{"c":44.07,"h":44.22,"l":43.93,"n":71,"o":44.13,"t":"2026-10-01T19:30:00Z","v":6587,"vw":44.025169},{"c":44.5,"h":44.5,"l":44.1,"n":298,"o":44.1,"t":"2026-10-01T19:45:00Z","v":26090,"vw":44.379476},{"c":44.44,"h":44.44,"l":44.44,"n":5,"o":44.44,"t":"2026-10-01T20:00:00Z","v":711,"vw":44.44},{"c":45.5,"h":45.5,"l":44.48,"n":2,"o":44.48,"t":"2026-10-01T21:30:00Z","v":310,"vw":45.170968},{"c":45.5,"h":45.5,"l":44.76,"n":6,"o":44.76,"t":"2026-10-02T08:00:00Z","v":821,"vw":45.171288},{"c":45.25,"h":45.25,"l":45.25,"n":1,"o":45.25,"t":"2026-10-02T12:00:00Z","v":100,"vw":45.25},{"c":45.95,"h":45.95,"l":45.89,"n":62,"o":45.89,"t":"2026-10-02T12:30:00Z","v":3727,"vw":45.941779},{"c":45.99,"h":45.99,"l":45.97,"n":2,"o":45.97,"t":"2026-10-02T12:45:00Z","v":1000,"vw":45.986},{"c":45.911,"h":45.911,"l":45.911,"n":1,"o":45.911,"t":"2026-10-02T13:00:00Z","v":118,"vw":45.911},{"c":46.03,"h":46.14,"l":45.91,"n":69,"o":46,"t":"2026-10-02T13:15:00Z","v":10973,"vw":46.017396},{"c":46.63,"h":46.89,"l":45.81,"n":753,"o":46.11,"t":"2026-10-02T13:30:00Z","v":107760,"vw":46.35515},{"c":46.54,"h":46.745,"l":46.33,"n":434,"o":46.67,"t":"2026-10-02T13:45:00Z","v":23846,"vw":46.572662},{"c":47.005,"h":47.25,"l":46.46,"n":183,"o":46.52,"t":"2026-10-02T14:00:00Z","v":13346,"vw":47.107517},{"c":47.17,"h":47.255,"l":46.75,"n":419,"o":46.845,"t":"2026-10-02T14:15:00Z","v":84581,"vw":46.876236},{"c":47.04,"h":47.16,"l":46.88,"n":201,"o":47.16,"t":"2026-10-02T14:30:00Z","v":22136,"vw":47.057221},{"c":46.3201,"h":47.11,"l":46.32,"n":133,"o":47.01,"t":"2026-10-02T14:45:00Z","v":16049,"vw":46.943412},{"c":46,"h":46.5,"l":45.88,"n":144,"o":46.35,"t":"2026-10-02T15:00:00Z","v":12422,"vw":46.151285},{"c":45.61,"h":45.96,"l":45.61,"n":104,"o":45.96,"t":"2026-10-02T15:15:00Z","v":8326,"vw":45.79889},{"c":45.555,"h":45.83,"l":45.48,"n":45,"o":45.7681,"t":"2026-10-02T15:30:00Z","v":3596,"vw":45.71149},{"c":45.365,"h":45.52,"l":45.09,"n":26,"o":45.52,"t":"2026-10-02T15:45:00Z","v":3374,"vw":45.449017},{"c":45.46,"h":45.5484,"l":45.36,"n":34,"o":45.36,"t":"2026-10-02T16:00:00Z","v":9681,"vw":45.505816},{"c":45.37,"h":45.56,"l":45.37,"n":24,"o":45.56,"t":"2026-10-02T16:15:00Z","v":3064,"vw":45.443074},{"c":45.15,"h":45.32,"l":45.1,"n":119,"o":45.28,"t":"2026-10-02T16:30:00Z","v":31593,"vw":45.247316},{"c":45.09,"h":45.31,"l":45.04,"n":51,"o":45.31,"t":"2026-10-02T16:45:00Z","v":9227,"vw":45.151554},{"c":44.99,"h":45.1388,"l":44.99,"n":65,"o":45.02,"t":"2026-10-02T17:00:00Z","v":8435,"vw":45.068849},{"c":44.9,"h":45,"l":44.72,"n":51,"o":44.87,"t":"2026-10-02T17:15:00Z","v":17079,"vw":44.867925},{"c":45.06,"h":45.125,"l":44.94,"n":48,"o":44.94,"t":"2026-10-02T17:30:00Z","v":6960,"vw":45.040638},{"c":45.31,"h":45.31,"l":45.1,"n":86,"o":45.11,"t":"2026-10-02T17:45:00Z","v":18717,"vw":45.20004},{"c":45.31,"h":45.38,"l":45.15,"n":22,"o":45.26,"t":"2026-10-02T18:00:00Z","v":2321,"vw":45.267327},{"c":45.16,"h":45.35,"l":45.14,"n":82,"o":45.35,"t":"2026-10-02T18:15:00Z","v":17072,"vw":45.204635},{"c":44.98,"h":45.18,"l":44.91,"n":96,"o":45.18,"t":"2026-10-02T18:30:00Z","v":19235,"vw":45.098964},{"c":44.92,"h":45,"l":44.92,"n":11,"o":44.93,"t":"2026-10-02T18:45:00Z","v":3179,"vw":44.930954},{"c":45,"h":45.1,"l":45,"n":19,"o":45,"t":"2026-10-02T19:00:00Z","v":1629,"vw":45.027159},{"c":45.21,"h":45.21,"l":45.01,"n":575,"o":45.05,"t":"2026-10-02T19:15:00Z","v":74033,"vw":45.051351},{"c":45.47,"h":45.47,"l":45.31,"n":19,"o":45.33,"t":"2026-10-02T19:30:00Z","v":3128,"vw":45.326303},{"c":45.357,"h":45.39,"l":45.32,"n":142,"o":45.39,"t":"2026-10-02T19:45:00Z","v":8094,"vw":45.347603},{"c":45.34,"h":45.34,"l":45.34,"n":7,"o":45.34,"t":"2026-10-02T20:00:00Z","v":771,"vw":45.34},{"c":45.5,"h":45.5,"l":45.5,"n":1,"o":45.5,"t":"2026-10-02T21:15:00Z","v":100,"vw":45.5},{"c":45.51,"h":45.51,"l":45.51,"n":9,"o":45.51,"t":"2026-10-02T23:30:00Z","v":200,"vw":45.51},{"c":45.81,"h":45.81,"l":45.81,"n":3,"o":45.81,"t":"2026-10-05T12:00:00Z","v":102,"vw":45.81},{"c":44.325,"h":46.3,"l":44.14,"n":247,"o":45.68,"t":"2026-10-05T13:30:00Z","v":19277,"vw":44.687304},{"c":43.97,"h":44.3319,"l":43.74,"n":221,"o":44.3,"t":"2026-10-05T13:45:00Z","v":25229,"vw":44.008446},{"c":44.325,"h":44.4,"l":43.77,"n":354,"o":43.88,"t":"2026-10-05T14:00:00Z","v":44448,"vw":44.213811},{"c":43.955,"h":44.31,"l":43.885,"n":197,"o":44.2,"t":"2026-10-05T14:15:00Z","v":35566,"vw":44.00328},{"c":44.06,"h":44.09,"l":43.74,"n":382,"o":43.93,"t":"2026-10-05T14:30:00Z","v":53764,"vw":43.893865},{"c":44.2,"h":44.2,"l":43.98,"n":79,"o":44.06,"t":"2026-10-05T14:45:00Z","v":11433,"vw":44.098963},{"c":44.03,"h":44.28,"l":44.02,"n":230,"o":44.22,"t":"2026-10-05T15:00:00Z","v":34146,"vw":44.210885},{"c":43.95,"h":44.02,"l":43.9,"n":89,"o":44.02,"t":"2026-10-05T15:15:00Z","v":15145,"vw":43.9686},{"c":44.065,"h":44.1495,"l":43.94,"n":122,"o":43.95,"t":"2026-10-05T15:30:00Z","v":24257,"vw":44.009796},{"c":44.22,"h":44.24,"l":44.0401,"n":199,"o":44.09,"t":"2026-10-05T15:45:00Z","v":33980,"vw":44.138138},{"c":44.08,"h":44.19,"l":44.07,"n":194,"o":44.19,"t":"2026-10-05T16:00:00Z","v":25449,"vw":44.117754},{"c":43.9151,"h":44.07,"l":43.87,"n":127,"o":44.07,"t":"2026-10-05T16:15:00Z","v":29434,"vw":43.957451},{"c":43.8205,"h":43.95,"l":43.79,"n":50,"o":43.89,"t":"2026-10-05T16:30:00Z","v":3149,"vw":43.8844},{"c":43.85,"h":43.905,"l":43.8,"n":70,"o":43.81,"t":"2026-10-05T16:45:00Z","v":7312,"vw":43.860925},{"c":43.695,"h":43.87,"l":43.61,"n":352,"o":43.87,"t":"2026-10-05T17:00:00Z","v":134992,"vw":43.664371},{"c":43.79,"h":43.85,"l":43.69,"n":101,"o":43.72,"t":"2026-10-05T17:15:00Z","v":12235,"vw":43.762448},{"c":43.89,"h":44.09,"l":43.76,"n":284,"o":43.79,"t":"2026-10-05T17:30:00Z","v":39711,"vw":43.920826},{"c":43.99,"h":44.06,"l":43.86,"n":73,"o":43.89,"t":"2026-10-05T17:45:00Z","v":12477,"vw":43.921429},{"c":43.8724,"h":43.98,"l":43.85,"n":61,"o":43.98,"t":"2026-10-05T18:00:00Z","v":16199,"vw":43.893368},{"c":43.81,"h":43.96,"l":43.81,"n":124,"o":43.89,"t":"2026-10-05T18:15:00Z","v":17254,"vw":43.880351},{"c":43.78,"h":43.85,"l":43.75,"n":87,"o":43.82,"t":"2026-10-05T18:30:00Z","v":9485,"vw":43.807568},{"c":44.06,"h":44.07,"l":43.7601,"n":119,"o":43.77,"t":"2026-10-05T18:45:00Z","v":20772,"vw":43.971113},{"c":44.285,"h":44.32,"l":43.95,"n":101,"o":44.04,"t":"2026-10-05T19:00:00Z","v":14007,"vw":44.182719},{"c":44.26,"h":44.56,"l":44.225,"n":183,"o":44.28,"t":"2026-10-05T19:15:00Z","v":27447,"vw":44.405855},{"c":44.3775,"h":44.38,"l":44.11,"n":148,"o":44.155,"t":"2026-10-05T19:30:00Z","v":17991,"vw":44.214997},{"c":44.395,"h":44.395,"l":44.22,"n":295,"o":44.36,"t":"2026-10-05T19:45:00Z","v":27566,"vw":44.29213},{"c":44.35,"h":44.35,"l":44.35,"n":5,"o":44.35,"t":"2026-10-05T20:00:00Z","v":1201,"vw":44.35},{"c":45.13,"h":45.13,"l":45.13,"n":8,"o":45.13,"t":"2026-10-06T10:15:00Z","v":116,"vw":45.13},{"c":45.09,"h":45.09,"l":44.87,"n":12,"o":45,"t":"2026-10-06T11:15:00Z","v":2120,"vw":45.013453},{"c":45.1,"h":45.1,"l":45.1,"n":1,"o":45.1,"t":"2026-10-06T11:30:00Z","v":220,"vw":45.1},{"c":45.3,"h":45.3,"l":45.3,"n":1,"o":45.3,"t":"2026-10-06T12:00:00Z","v":100,"vw":45.3},{"c":44.85,"h":44.9,"l":44.84,"n":28,"o":44.88,"t":"2026-10-06T13:15:00Z","v":1283,"vw":44.853185},{"c":45.02,"h":45.54,"l":44.77,"n":265,"o":44.84,"t":"2026-10-06T13:30:00Z","v":22992,"vw":45.095508},{"c":45.23,"h":45.3614,"l":44.9,"n":165,"o":44.9808,"t":"2026-10-06T13:45:00Z","v":18397,"vw":45.070595},{"c":45.21,"h":45.45,"l":45.18,"n":132,"o":45.29,"t":"2026-10-06T14:00:00Z","v":14002,"vw":45.342552},{"c":44.91,"h":45.28,"l":44.91,"n":108,"o":45.28,"t":"2026-10-06T14:15:00Z","v":17915,"vw":45.086903},{"c":44.64,"h":44.75,"l":44.58,"n":112,"o":44.75,"t":"2026-10-06T14:30:00Z","v":22925,"vw":44.706279},{"c":45,"h":45,"l":44.5,"n":130,"o":44.63,"t":"2026-10-06T14:45:00Z","v":24276,"vw":44.717137},{"c":45.35,"h":45.375,"l":45.14,"n":201,"o":45.15,"t":"2026-10-06T15:00:00Z","v":39843,"vw":45.257612},{"c":45.2638,"h":45.39,"l":45.17,"n":126,"o":45.37,"t":"2026-10-06T15:15:00Z","v":39955,"vw":45.288505},{"c":45.08,"h":45.23,"l":45,"n":89,"o":45.23,"t":"2026-10-06T15:30:00Z","v":11522,"vw":45.143479},{"c":45.0605,"h":45.15,"l":45.04,"n":47,"o":45.09,"t":"2026-10-06T15:45:00Z","v":3503,"vw":45.107258},{"c":44.95,"h":45.04,"l":44.92,"n":57,"o":45.04,"t":"2026-10-06T16:00:00Z","v":21382,"vw":44.970368},{"c":44.81,"h":44.89,"l":44.72,"n":59,"o":44.89,"t":"2026-10-06T16:15:00Z","v":11103,"vw":44.807513},{"c":44.93,"h":44.93,"l":44.8175,"n":31,"o":44.88,"t":"2026-10-06T16:30:00Z","v":5913,"vw":44.885618},{"c":44.95,"h":45.135,"l":44.95,"n":27,"o":45.05,"t":"2026-10-06T16:45:00Z","v":2122,"vw":45.004633},{"c":44.8,"h":44.885,"l":44.76,"n":19,"o":44.87,"t":"2026-10-06T17:00:00Z","v":2950,"vw":44.815855},{"c":45,"h":45.1,"l":44.65,"n":32,"o":44.845,"t":"2026-10-06T17:15:00Z","v":3025,"vw":44.908714},{"c":45.12,"h":45.12,"l":45.02,"n":20,"o":45.02,"t":"2026-10-06T17:30:00Z","v":1936,"vw":45.081348},{"c":45.265,"h":45.315,"l":45.19,"n":64,"o":45.19,"t":"2026-10-06T17:45:00Z","v":6779,"vw":45.22934},{"c":45.12,"h":45.3299,"l":45.12,"n":27,"o":45.28,"t":"2026-10-06T18:00:00Z","v":4135,"vw":45.241037},{"c":44.99,"h":45.08,"l":44.95,"n":26,"o":45.08,"t":"2026-10-06T18:15:00Z","v":4594,"vw":45.006713},{"c":45,"h":45.1,"l":44.87,"n":41,"o":45.05,"t":"2026-10-06T18:30:00Z","v":5491,"vw":44.964149},{"c":45.13,"h":45.13,"l":45,"n":19,"o":45,"t":"2026-10-06T18:45:00Z","v":1431,"vw":45.083846},{"c":44.91,"h":45.0393,"l":44.8597,"n":48,"o":45.0393,"t":"2026-10-06T19:00:00Z","v":7431,"vw":44.970654},{"c":44.87,"h":44.9399,"l":44.78,"n":65,"o":44.89,"t":"2026-10-06T19:15:00Z","v":4349,"vw":44.821801},{"c":44.95,"h":44.98,"l":44.88,"n":51,"o":44.88,"t":"2026-10-06T19:30:00Z","v":4997,"vw":44.918546},{"c":44.9,"h":44.97,"l":44.84,"n":398,"o":44.92,"t":"2026-10-06T19:45:00Z","v":32326,"vw":44.900249},{"c":44.89,"h":44.89,"l":44.89,"n":6,"o":44.89,"t":"2026-10-06T20:00:00Z","v":980,"vw":44.89},{"c":44.57,"h":44.57,"l":44.57,"n":1,"o":44.57,"t":"2026-10-06T22:45:00Z","v":141,"vw":44.57},{"c":43.56,"h":43.56,"l":43.56,"n":1,"o":43.56,"t":"2026-10-07T11:45:00Z","v":370,"vw":43.56},{"c":43.72,"h":43.72,"l":43.72,"n":3,"o":43.72,"t":"2026-10-07T12:00:00Z","v":240,"vw":43.72},{"c":43.71,"h":43.71,"l":43.71,"n":1,"o":43.71,"t":"2026-10-07T12:15:00Z","v":230,"vw":43.71},{"c":43.6,"h":43.75,"l":43.6,"n":32,"o":43.75,"t":"2026-10-07T13:15:00Z","v":1485,"vw":43.629019},{"c":43.5,"h":43.91,"l":42.77,"n":335,"o":43.66,"t":"2026-10-07T13:30:00Z","v":50890,"vw":43.33039},{"c":43.55,"h":43.55,"l":43.26,"n":43,"o":43.5,"t":"2026-10-07T13:45:00Z","v":3201,"vw":43.449447},{"c":43.5,"h":43.53,"l":43.285,"n":694,"o":43.4,"t":"2026-10-07T14:00:00Z","v":84142,"vw":43.475988},{"c":43.255,"h":43.35,"l":43.22,"n":69,"o":43.3,"t":"2026-10-07T14:15:00Z","v":8661,"vw":43.292795},{"c":43.14,"h":43.3085,"l":43.1,"n":107,"o":43.19,"t":"2026-10-07T14:30:00Z","v":9160,"vw":43.232823},{"c":43.055,"h":43.185,"l":42.96,"n":131,"o":43.17,"t":"2026-10-07T14:45:00Z","v":16838,"vw":43.063223},{"c":42.74,"h":43.01,"l":42.54,"n":290,"o":43.01,"t":"2026-10-07T15:00:00Z","v":42842,"vw":42.662456},{"c":42.51,"h":42.82,"l":42.39,"n":101,"o":42.71,"t":"2026-10-07T15:15:00Z","v":9637,"vw":42.556503},{"c":42.82,"h":42.85,"l":42.56,"n":78,"o":42.56,"t":"2026-10-07T15:30:00Z","v":6660,"vw":42.733475},{"c":42.81,"h":42.91,"l":42.74,"n":54,"o":42.84,"t":"2026-10-07T15:45:00Z","v":4596,"vw":42.858918},{"c":42.695,"h":42.83,"l":42.65,"n":56,"o":42.82,"t":"2026-10-07T16:00:00Z","v":4947,"vw":42.7473},{"c":42.74,"h":42.77,"l":42.66,"n":104,"o":42.77,"t":"2026-10-07T16:15:00Z","v":8810,"vw":42.713901},{"c":42.73,"h":42.83,"l":42.68,"n":80,"o":42.73,"t":"2026-10-07T16:30:00Z","v":12457,"vw":42.754309},{"c":42.57,"h":42.77,"l":42.57,"n":73,"o":42.76,"t":"2026-10-07T16:45:00Z","v":10169,"vw":42.659566},{"c":42.83,"h":42.84,"l":42.565,"n":115,"o":42.57,"t":"2026-10-07T17:00:00Z","v":15024,"vw":42.64916},{"c":42.83,"h":42.9,"l":42.73,"n":78,"o":42.83,"t":"2026-10-07T17:15:00Z","v":10046,"vw":42.83664},{"c":42.74,"h":42.885,"l":42.73,"n":120,"o":42.79,"t":"2026-10-07T17:30:00Z","v":19290,"vw":42.787193},{"c":42.71,"h":42.772,"l":42.7,"n":138,"o":42.73,"t":"2026-10-07T17:45:00Z","v":13593,"vw":42.723777},{"c":42.79,"h":42.92,"l":42.67,"n":65,"o":42.7,"t":"2026-10-07T18:00:00Z","v":5243,"vw":42.779352},{"c":42.83,"h":42.83,"l":42.73,"n":28,"o":42.79,"t":"2026-10-07T18:15:00Z","v":4420,"vw":42.786212},{"c":42.82,"h":42.83,"l":42.68,"n":56,"o":42.815,"t":"2026-10-07T18:30:00Z","v":12062,"vw":42.750191},{"c":42.88,"h":42.95,"l":42.82,"n":93,"o":42.87,"t":"2026-10-07T18:45:00Z","v":12815,"vw":42.882705},{"c":42.85,"h":42.97,"l":42.815,"n":55,"o":42.91,"t":"2026-10-07T19:00:00Z","v":7565,"vw":42.859243},{"c":42.87,"h":42.96,"l":42.79,"n":181,"o":42.87,"t":"2026-10-07T19:15:00Z","v":23858,"vw":42.874008},{"c":42.98,"h":42.98,"l":42.81,"n":398,"o":42.855,"t":"2026-10-07T19:30:00Z","v":46074,"vw":42.89927},{"c":43.08,"h":43.24,"l":42.86,"n":470,"o":42.98,"t":"2026-10-07T19:45:00Z","v":57635,"vw":42.999526},{"c":42.98,"h":42.98,"l":42.98,"n":7,"o":42.98,"t":"2026-10-07T20:00:00Z","v":856,"vw":42.98},{"c":42.785,"h":42.785,"l":42.785,"n":1,"o":42.785,"t":"2026-10-07T20:15:00Z","v":250,"vw":42.785},{"c":42.83,"h":42.83,"l":42.83,"n":3,"o":42.83,"t":"2026-10-08T08:00:00Z","v":149,"vw":42.83},{"c":41.96,"h":42.15,"l":41.96,"n":2,"o":42.15,"t":"2026-10-08T11:30:00Z","v":700,"vw":42.095714},{"c":42.1,"h":42.1,"l":42.1,"n":1,"o":42.1,"t":"2026-10-08T11:45:00Z","v":1900,"vw":42.1},{"c":42.1,"h":42.1,"l":42.1,"n":1,"o":42.1,"t":"2026-10-08T12:00:00Z","v":233,"vw":42.1},{"c":42.2,"h":42.2,"l":42.15,"n":43,"o":42.15,"t":"2026-10-08T13:00:00Z","v":1042,"vw":42.190991},{"c":42.2,"h":42.2,"l":42.2,"n":28,"o":42.2,"t":"2026-10-08T13:15:00Z","v":1285,"vw":42.2},{"c":41.35,"h":42.29,"l":41.242,"n":420,"o":42.25,"t":"2026-10-08T13:30:00Z","v":56141,"vw":41.773763},{"c":41.07,"h":41.42,"l":41.057,"n":80,"o":41.35,"t":"2026-10-08T13:45:00Z","v":10455,"vw":41.243636},{"c":41.18,"h":41.33,"l":40.8901,"n":289,"o":41.1003,"t":"2026-10-08T14:00:00Z","v":46177,"vw":41.135911},{"c":41.54,"h":41.58,"l":41.19,"n":185,"o":41.2,"t":"2026-10-08T14:15:00Z","v":29849,"vw":41.324627},{"c":41.02,"h":41.46,"l":40.95,"n":120,"o":41.46,"t":"2026-10-08T14:30:00Z","v":20192,"vw":41.248673},{"c":41.07,"h":41.07,"l":40.88,"n":119,"o":41.03,"t":"2026-10-08T14:45:00Z","v":15609,"vw":40.962173},{"c":40.68,"h":41.05,"l":40.68,"n":71,"o":41.05,"t":"2026-10-08T15:00:00Z","v":10210,"vw":40.769327},{"c":40.71,"h":40.745,"l":40.55,"n":155,"o":40.675,"t":"2026-10-08T15:15:00Z","v":23949,"vw":40.646896},{"c":40.71,"h":40.71,"l":40.49,"n":77,"o":40.69,"t":"2026-10-08T15:30:00Z","v":5674,"vw":40.54999},{"c":40.4917,"h":40.77,"l":40.4516,"n":84,"o":40.74,"t":"2026-10-08T15:45:00Z","v":11509,"vw":40.687102},{"c":40.6,"h":40.6139,"l":40.45,"n":86,"o":40.46,"t":"2026-10-08T16:00:00Z","v":11773,"vw":40.515835},{"c":40.564,"h":40.94,"l":40.51,"n":280,"o":40.53,"t":"2026-10-08T16:15:00Z","v":34212,"vw":40.704038},{"c":40.225,"h":40.535,"l":40.21,"n":140,"o":40.535,"t":"2026-10-08T16:30:00Z","v":13668,"vw":40.388609},{"c":39.5879,"h":40.225,"l":39.48,"n":873,"o":40.225,"t":"2026-10-08T16:45:00Z","v":110561,"vw":39.617583},{"c":39.9,"h":39.97,"l":39.38,"n":288,"o":39.585,"t":"2026-10-08T17:00:00Z","v":34143,"vw":39.646779},{"c":39.6,"h":39.89,"l":39.3395,"n":175,"o":39.88,"t":"2026-10-08T17:15:00Z","v":21049,"vw":39.658842},{"c":39.605,"h":39.685,"l":39.502,"n":83,"o":39.595,"t":"2026-10-08T17:30:00Z","v":7284,"vw":39.596824},{"c":39.73,"h":39.74,"l":39.48,"n":87,"o":39.63,"t":"2026-10-08T17:45:00Z","v":15757,"vw":39.610932},{"c":39.61,"h":39.66,"l":39.6,"n":41,"o":39.65,"t":"2026-10-08T18:00:00Z","v":9236,"vw":39.635967},{"c":40.08,"h":40.15,"l":39.71,"n":110,"o":39.71,"t":"2026-10-08T18:15:00Z","v":26097,"vw":39.952865},{"c":40.15,"h":40.15,"l":39.96,"n":175,"o":40.06,"t":"2026-10-08T18:30:00Z","v":27543,"vw":40.012859},{"c":40.06,"h":40.21,"l":40.01,"n":139,"o":40.21,"t":"2026-10-08T18:45:00Z","v":27599,"vw":40.118615},{"c":39.98,"h":40.15,"l":39.95,"n":388,"o":40.05,"t":"2026-10-08T19:00:00Z","v":81632,"vw":40.071145},{"c":40.31,"h":40.415,"l":39.93,"n":304,"o":39.9698,"t":"2026-10-08T19:15:00Z","v":36935,"vw":40.167815},{"c":40.27,"h":40.34,"l":40.125,"n":196,"o":40.32,"t":"2026-10-08T19:30:00Z","v":25404,"vw":40.242018},{"c":40.29,"h":40.45,"l":40.25,"n":564,"o":40.28,"t":"2026-10-08T19:45:00Z","v":76627,"vw":40.327438},{"c":40.5924,"h":40.5924,"l":40.23,"n":7,"o":40.23,"t":"2026-10-08T20:00:00Z","v":7389,"vw":40.234909},{"c":41,"h":41,"l":41,"n":1,"o":41,"t":"2026-10-09T08:00:00Z","v":399,"vw":41},{"c":41.2721,"h":41.2721,"l":41.24,"n":2,"o":41.24,"t":"2026-10-09T11:15:00Z","v":600,"vw":41.24535},{"c":41.3,"h":41.3,"l":41.3,"n":1,"o":41.3,"t":"2026-10-09T12:00:00Z","v":242,"vw":41.3},{"c":41,"h":41,"l":41,"n":5,"o":41,"t":"2026-10-09T13:15:00Z","v":560,"vw":41},{"c":39.865,"h":40.88,"l":39.745,"n":313,"o":40.82,"t":"2026-10-09T13:30:00Z","v":31814,"vw":40.336557},{"c":40,"h":40.1116,"l":39.75,"n":169,"o":39.86,"t":"2026-10-09T13:45:00Z","v":29027,"vw":39.902333},{"c":40,"h":40.18,"l":39.94,"n":68,"o":40.04,"t":"2026-10-09T14:00:00Z","v":8481,"vw":40.022616},{"c":40.06,"h":40.06,"l":39.91,"n":111,"o":40.04,"t":"2026-10-09T14:15:00Z","v":21170,"vw":39.992769},{"c":39.94,"h":40.15,"l":39.88,"n":188,"o":40.07,"t":"2026-10-09T14:30:00Z","v":27568,"vw":40.06463},{"c":40.17,"h":40.31,"l":40,"n":164,"o":40.035,"t":"2026-10-09T14:45:00Z","v":38101,"vw":40.130113},{"c":40.1,"h":40.29,"l":40.1,"n":67,"o":40.19,"t":"2026-10-09T15:00:00Z","v":7406,"vw":40.194225},{"c":39.89,"h":40.1,"l":39.84,"n":48,"o":40.1,"t":"2026-10-09T15:15:00Z","v":2656,"vw":39.960023},{"c":39.99,"h":40.03,"l":39.82,"n":69,"o":39.82,"t":"2026-10-09T15:30:00Z","v":5130,"vw":39.908714},{"c":39.86,"h":39.97,"l":39.81,"n":49,"o":39.88,"t":"2026-10-09T15:45:00Z","v":3457,"vw":39.883941},{"c":39.89,"h":40,"l":39.8,"n":38,"o":39.8,"t":"2026-10-09T16:00:00Z","v":6024,"vw":39.882772},{"c":39.87,"h":39.92,"l":39.77,"n":30,"o":39.92,"t":"2026-10-09T16:15:00Z","v":2494,"vw":39.866966},{"c":39.86,"h":39.95,"l":39.81,"n":42,"o":39.885,"t":"2026-10-09T16:30:00Z","v":4877,"vw":39.896506},{"c":39.83,"h":39.95,"l":39.83,"n":40,"o":39.89,"t":"2026-10-09T16:45:00Z","v":4166,"vw":39.891431},{"c":39.7756,"h":39.82,"l":39.7756,"n":10,"o":39.82,"t":"2026-10-09T17:00:00Z","v":1229,"vw":39.810944},{"c":39.73,"h":39.81,"l":39.72,"n":29,"o":39.81,"t":"2026-10-09T17:15:00Z","v":4740,"vw":39.764972},{"c":39.74,"h":39.755,"l":39.65,"n":58,"o":39.73,"t":"2026-10-09T17:30:00Z","v":5549,"vw":39.677207},{"c":39.9,"h":39.91,"l":39.75,"n":20,"o":39.76,"t":"2026-10-09T17:45:00Z","v":4255,"vw":39.790125},{"c":39.86,"h":39.89,"l":39.855,"n":23,"o":39.88,"t":"2026-10-09T18:00:00Z","v":3005,"vw":39.880582},{"c":39.77,"h":39.86,"l":39.67,"n":307,"o":39.83,"t":"2026-10-09T18:15:00Z","v":55529,"vw":39.787194},{"c":39.71,"h":39.8,"l":39.71,"n":32,"o":39.8,"t":"2026-10-09T18:30:00Z","v":2680,"vw":39.745466},{"c":39.83,"h":39.97,"l":39.77,"n":60,"o":39.77,"t":"2026-10-09T18:45:00Z","v":16244,"vw":39.851143},{"c":39.88,"h":39.88,"l":39.83,"n":25,"o":39.86,"t":"2026-10-09T19:00:00Z","v":2464,"vw":39.857515},{"c":39.875,"h":39.99,"l":39.87,"n":36,"o":39.87,"t":"2026-10-09T19:15:00Z","v":2726,"vw":39.933261},{"c":40.07,"h":40.07,"l":39.77,"n":83,"o":39.87,"t":"2026-10-09T19:30:00Z","v":9425,"vw":39.943121},{"c":40.2,"h":40.23,"l":39.97,"n":150,"o":40.055,"t":"2026-10-09T19:45:00Z","v":22833,"vw":40.144413},{"c":40.24,"h":40.24,"l":40.24,"n":5,"o":40.24,"t":"2026-10-09T20:00:00Z","v":675,"vw":40.24},{"c":39.93,"h":39.93,"l":39.36,"n":215,"o":39.76,"t":"2026-10-12T13:30:00Z","v":21895,"vw":39.66672},{"c":39.66,"h":39.995,"l":39.48,"n":115,"o":39.91,"t":"2026-10-12T13:45:00Z","v":21684,"vw":39.63942},{"c":39.7549,"h":39.76,"l":39.42,"n":106,"o":39.57,"t":"2026-10-12T14:00:00Z","v":12280,"vw":39.513369},{"c":39.4,"h":39.57,"l":39.28,"n":47,"o":39.57,"t":"2026-10-12T14:15:00Z","v":3252,"vw":39.38425},{"c":39.09,"h":39.4,"l":39.09,"n":112,"o":39.4,"t":"2026-10-12T14:30:00Z","v":12186,"vw":39.175642},{"c":39.1,"h":39.265,"l":39.06,"n":111,"o":39.1,"t":"2026-10-12T14:45:00Z","v":11762,"vw":39.160679},{"c":39.125,"h":39.235,"l":39.09,"n":94,"o":39.13,"t":"2026-10-12T15:00:00Z","v":27966,"vw":39.11542},{"c":39.065,"h":39.17,"l":39.05,"n":60,"o":39.12,"t":"2026-10-12T15:15:00Z","v":6291,"vw":39.105403},{"c":39.265,"h":39.28,"l":39.11,"n":36,"o":39.14,"t":"2026-10-12T15:30:00Z","v":3002,"vw":39.152912},{"c":39.29,"h":39.32,"l":39.22,"n":77,"o":39.25,"t":"2026-10-12T15:45:00Z","v":13851,"vw":39.278686},{"c":39.24,"h":39.35,"l":39.24,"n":31,"o":39.28,"t":"2026-10-12T16:00:00Z","v":2263,"vw":39.308715},{"c":39.24,"h":39.325,"l":39.24,"n":13,"o":39.285,"t":"2026-10-12T16:15:00Z","v":2512,"vw":39.275408},{"c":39.135,"h":39.24,"l":39.12,"n":41,"o":39.22,"t":"2026-10-12T16:30:00Z","v":6216,"vw":39.20996},{"c":39.07,"h":39.2375,"l":39.07,"n":35,"o":39.2375,"t":"2026-10-12T16:45:00Z","v":2224,"vw":39.148005},{"c":39.21,"h":39.21,"l":39.0325,"n":48,"o":39.0325,"t":"2026-10-12T17:00:00Z","v":7440,"vw":39.15993},{"c":39.135,"h":39.21,"l":39.135,"n":43,"o":39.16,"t":"2026-10-12T17:15:00Z","v":9883,"vw":39.186107},{"c":39.08,"h":39.14,"l":39.05,"n":46,"o":39.135,"t":"2026-10-12T17:30:00Z","v":5038,"vw":39.114957},{"c":38.98,"h":39.085,"l":38.98,"n":79,"o":39.085,"t":"2026-10-12T17:45:00Z","v":5040,"vw":39.0271},{"c":38.995,"h":39.05,"l":38.97,"n":24,"o":38.97,"t":"2026-10-12T18:00:00Z","v":10454,"vw":39.034579},{"c":39.07,"h":39.11,"l":38.96,"n":162,"o":38.9999,"t":"2026-10-12T18:15:00Z","v":29745,"vw":38.983327},{"c":38.94,"h":39.06,"l":38.94,"n":56,"o":39.06,"t":"2026-10-12T18:30:00Z","v":5582,"vw":39.012582},{"c":38.91,"h":38.94,"l":38.83,"n":37,"o":38.94,"t":"2026-10-12T18:45:00Z","v":2224,"vw":38.876801},{"c":38.94,"h":39.0248,"l":38.94,"n":38,"o":38.965,"t":"2026-10-12T19:00:00Z","v":4716,"vw":38.975078},{"c":39.05,"h":39.05,"l":38.9,"n":20,"o":38.92,"t":"2026-10-12T19:15:00Z","v":5628,"vw":38.962312},{"c":39.11,"h":39.23,"l":39.035,"n":261,"o":39.08,"t":"2026-10-12T19:30:00Z","v":56488,"vw":39.144246},{"c":39.04,"h":39.08,"l":38.93,"n":395,"o":39.07,"t":"2026-10-12T19:45:00Z","v":84699,"vw":39.005424},{"c":39.04,"h":39.04,"l":39.04,"n":3,"o":39.04,"t":"2026-10-12T20:00:00Z","v":554,"vw":39.04},{"c":39.49,"h":39.49,"l":39.49,"n":1,"o":39.49,"t":"2026-10-12T20:45:00Z","v":100,"vw":39.49},{"c":39.02,"h":39.02,"l":39.02,"n":2,"o":39.02,"t":"2026-10-12T23:30:00Z","v":354,"vw":39.02},{"c":38.37,"h":38.37,"l":38.37,"n":1,"o":38.37,"t":"2026-10-13T09:00:00Z","v":125,"vw":38.37},{"c":38.2529,"h":38.2529,"l":38.2529,"n":1,"o":38.2529,"t":"2026-10-13T11:45:00Z","v":100,"vw":38.2529},{"c":38.41,"h":38.41,"l":38.41,"n":20,"o":38.41,"t":"2026-10-13T12:00:00Z","v":449,"vw":38.41},{"c":37.5,"h":37.5,"l":37.5,"n":6,"o":37.5,"t":"2026-10-13T13:00:00Z","v":119,"vw":37.5},{"c":37.3,"h":37.3,"l":37.3,"n":18,"o":37.3,"t":"2026-10-13T13:15:00Z","v":700,"vw":37.3},{"c":37.05,"h":37.27,"l":36.55,"n":713,"o":37.27,"t":"2026-10-13T13:30:00Z","v":137415,"vw":37.021376},{"c":36.75,"h":37.25,"l":36.585,"n":455,"o":37.17,"t":"2026-10-13T13:45:00Z","v":70916,"vw":36.818209},{"c":37.34,"h":37.38,"l":36.62,"n":226,"o":36.705,"t":"2026-10-13T14:00:00Z","v":28737,"vw":36.944951},{"c":37.19,"h":37.5,"l":37.1,"n":285,"o":37.33,"t":"2026-10-13T14:15:00Z","v":38204,"vw":37.388036},{"c":37.36,"h":37.426,"l":37.12,"n":301,"o":37.2299,"t":"2026-10-13T14:30:00Z","v":82598,"vw":37.270236},{"c":37.16,"h":37.4,"l":37.08,"n":383,"o":37.4,"t":"2026-10-13T14:45:00Z","v":72030,"vw":37.192838},{"c":37.22,"h":37.25,"l":37.09,"n":230,"o":37.19,"t":"2026-10-13T15:00:00Z","v":43944,"vw":37.175263},{"c":37.22,"h":37.2833,"l":37.0773,"n":200,"o":37.18,"t":"2026-10-13T15:15:00Z","v":32406,"vw":37.192646},{"c":37.05,"h":37.215,"l":37.025,"n":189,"o":37.21,"t":"2026-10-13T15:30:00Z","v":23948,"vw":37.106193},{"c":37.25,"h":37.33,"l":37,"n":158,"o":37.03,"t":"2026-10-13T15:45:00Z","v":31011,"vw":37.157857},{"c":37.465,"h":37.465,"l":37.2,"n":248,"o":37.2,"t":"2026-10-13T16:00:00Z","v":48944,"vw":37.346046},{"c":37.64,"h":37.74,"l":37.48,"n":235,"o":37.48,"t":"2026-10-13T16:15:00Z","v":31892,"vw":37.633551},{"c":37.93,"h":38.05,"l":37.7,"n":382,"o":37.7,"t":"2026-10-13T16:30:00Z","v":75700,"vw":37.91354},{"c":37.95,"h":38.19,"l":37.95,"n":255,"o":37.96,"t":"2026-10-13T16:45:00Z","v":56956,"vw":38.085755},{"c":37.81,"h":37.925,"l":37.78,"n":82,"o":37.925,"t":"2026-10-13T17:00:00Z","v":8838,"vw":37.847187},{"c":37.695,"h":37.8513,"l":37.695,"n":152,"o":37.83,"t":"2026-10-13T17:15:00Z","v":30339,"vw":37.788915},{"c":37.965,"h":37.97,"l":37.68,"n":151,"o":37.68,"t":"2026-10-13T17:30:00Z","v":29376,"vw":37.83206},{"c":37.9,"h":38.115,"l":37.8,"n":169,"o":37.95,"t":"2026-10-13T17:45:00Z","v":24450,"vw":37.963478},{"c":38.1,"h":38.19,"l":37.91,"n":165,"o":37.9425,"t":"2026-10-13T18:00:00Z","v":29553,"vw":38.082319},{"c":38.01,"h":38.07,"l":37.965,"n":89,"o":38.05,"t":"2026-10-13T18:15:00Z","v":13232,"vw":38.016789},{"c":37.78,"h":38,"l":37.75,"n":127,"o":38,"t":"2026-10-13T18:30:00Z","v":19735,"vw":37.93904},{"c":37.9,"h":37.98,"l":37.77,"n":98,"o":37.78,"t":"2026-10-13T18:45:00Z","v":19815,"vw":37.905634},{"c":37.91,"h":38.015,"l":37.83,"n":146,"o":37.91,"t":"2026-10-13T19:00:00Z","v":23490,"vw":37.919405},{"c":38.07,"h":38.12,"l":37.855,"n":265,"o":37.92,"t":"2026-10-13T19:15:00Z","v":44580,"vw":38.034928},{"c":37.99,"h":38.12,"l":37.95,"n":248,"o":38.05,"t":"2026-10-13T19:30:00Z","v":38578,"vw":38.047786},{"c":37.85,"h":37.965,"l":37.775,"n":378,"o":37.96,"t":"2026-10-13T19:45:00Z","v":44161,"vw":37.860599},{"c":37.71,"h":37.85,"l":37.71,"n":15,"o":37.85,"t":"2026-10-13T20:00:00Z","v":2654,"vw":37.839144},{"c":37.7,"h":37.7,"l":37.7,"n":21,"o":37.7,"t":"2026-10-13T22:00:00Z","v":305,"vw":37.7},{"c":38.24,"h":38.24,"l":38.24,"n":4,"o":38.24,"t":"2026-10-13T23:45:00Z","v":320,"vw":38.24},{"c":38.29,"h":38.29,"l":38.29,"n":1,"o":38.29,"t":"2026-10-14T08:15:00Z","v":100,"vw":38.29},{"c":37.82,"h":37.82,"l":37.44,"n":4,"o":37.44,"t":"2026-10-14T11:15:00Z","v":223,"vw":37.620952},{"c":36.28,"h":37.51,"l":36.27,"n":50,"o":37.51,"t":"2026-10-14T12:30:00Z","v":9212,"vw":36.303402},{"c":36.26,"h":36.68,"l":36.26,"n":7,"o":36.5,"t":"2026-10-14T12:45:00Z","v":1327,"vw":36.428741},{"c":36.27,"h":36.27,"l":36.27,"n":1,"o":36.27,"t":"2026-10-14T13:00:00Z","v":670,"vw":36.27},{"c":36.19,"h":36.26,"l":36.19,"n":12,"o":36.26,"t":"2026-10-14T13:15:00Z","v":3209,"vw":36.197735},{"c":35.65,"h":36.27,"l":35.47,"n":495,"o":36.1,"t":"2026-10-14T13:30:00Z","v":83228,"vw":35.754574},{"c":34.89,"h":35.94,"l":34.87,"n":630,"o":35.67,"t":"2026-10-14T13:45:00Z","v":152235,"vw":35.470648},{"c":34.82,"h":35.02,"l":34.74,"n":328,"o":34.915,"t":"2026-10-14T14:00:00Z","v":68927,"vw":34.867538},{"c":34.88,"h":34.93,"l":34.695,"n":164,"o":34.81,"t":"2026-10-14T14:15:00Z","v":16440,"vw":34.787296},{"c":35.17,"h":35.243,"l":34.835,"n":199,"o":34.86,"t":"2026-10-14T14:30:00Z","v":22538,"vw":35.041287},{"c":35.17,"h":35.4,"l":35.04,"n":294,"o":35.145,"t":"2026-10-14T14:45:00Z","v":55175,"vw":35.148384},{"c":34.775,"h":35.09,"l":34.63,"n":147,"o":35.09,"t":"2026-10-14T15:00:00Z","v":16840,"vw":34.726979},{"c":34.67,"h":34.8,"l":34.57,"n":92,"o":34.77,"t":"2026-10-14T15:15:00Z","v":13310,"vw":34.665555},{"c":34.485,"h":34.71,"l":34.46,"n":121,"o":34.71,"t":"2026-10-14T15:30:00Z","v":19903,"vw":34.54131},{"c":34.505,"h":34.5692,"l":34.44,"n":72,"o":34.52,"t":"2026-10-14T15:45:00Z","v":6943,"vw":34.498729},{"c":34.18,"h":34.44,"l":34.135,"n":139,"o":34.44,"t":"2026-10-14T16:00:00Z","v":44788,"vw":34.220211},{"c":34.13,"h":34.25,"l":34.07,"n":147,"o":34.15,"t":"2026-10-14T16:15:00Z","v":12286,"vw":34.145038},{"c":34.405,"h":34.49,"l":34.16,"n":119,"o":34.18,"t":"2026-10-14T16:30:00Z","v":32266,"vw":34.407312},{"c":34.21,"h":34.445,"l":34.19,"n":92,"o":34.405,"t":"2026-10-14T16:45:00Z","v":6273,"vw":34.316424},{"c":34.17,"h":34.31,"l":34.13,"n":138,"o":34.31,"t":"2026-10-14T17:00:00Z","v":31655,"vw":34.24137},{"c":33.985,"h":34.18,"l":33.95,"n":115,"o":34.16,"t":"2026-10-14T17:15:00Z","v":13988,"vw":34.135492},{"c":33.85,"h":33.975,"l":33.8,"n":167,"o":33.975,"t":"2026-10-14T17:30:00Z","v":22877,"vw":33.887845},{"c":33.5,"h":33.81,"l":33.5,"n":157,"o":33.81,"t":"2026-10-14T17:45:00Z","v":33550,"vw":33.635191},{"c":33.71,"h":33.75,"l":33.445,"n":219,"o":33.5,"t":"2026-10-14T18:00:00Z","v":59763,"vw":33.639726},{"c":33.64,"h":33.735,"l":33.58,"n":93,"o":33.61,"t":"2026-10-14T18:15:00Z","v":8678,"vw":33.6603},{"c":33.5,"h":33.59,"l":33.5,"n":110,"o":33.58,"t":"2026-10-14T18:30:00Z","v":11502,"vw":33.541859},{"c":33.75,"h":33.8,"l":33.44,"n":131,"o":33.46,"t":"2026-10-14T18:45:00Z","v":17461,"vw":33.622174},{"c":33.75,"h":33.815,"l":33.65,"n":152,"o":33.74,"t":"2026-10-14T19:00:00Z","v":36600,"vw":33.750936},{"c":33.9,"h":34.08,"l":33.73,"n":176,"o":33.73,"t":"2026-10-14T19:15:00Z","v":28549,"vw":33.915916},{"c":33.9,"h":34.01,"l":33.83,"n":143,"o":33.85,"t":"2026-10-14T19:30:00Z","v":18905,"vw":33.924419},{"c":33.86,"h":33.91,"l":33.67,"n":621,"o":33.91,"t":"2026-10-14T19:45:00Z","v":102946,"vw":33.797952},{"c":33.81,"h":33.81,"l":33.81,"n":9,"o":33.81,"t":"2026-10-14T20:00:00Z","v":3388,"vw":33.81},{"c":34,"h":34,"l":34,"n":6,"o":34,"t":"2026-10-14T21:00:00Z","v":504,"vw":34},{"c":33.87,"h":33.87,"l":33.87,"n":3,"o":33.87,"t":"2026-10-14T21:15:00Z","v":611,"vw":33.87},{"c":33.39,"h":33.39,"l":33.39,"n":1,"o":33.39,"t":"2026-10-14T21:45:00Z","v":100,"vw":33.39},{"c":33.4,"h":33.4,"l":33.27,"n":4,"o":33.27,"t":"2026-10-14T22:15:00Z","v":1241,"vw":33.335223},{"c":33.12,"h":33.27,"l":33.05,"n":11,"o":33.27,"t":"2026-10-14T22:30:00Z","v":713,"vw":33.136898},{"c":33.05,"h":33.13,"l":33.05,"n":11,"o":33.13,"t":"2026-10-14T22:45:00Z","v":6809,"vw":33.112059},{"c":33.1,"h":33.1,"l":33.1,"n":2,"o":33.1,"t":"2026-10-14T23:45:00Z","v":305,"vw":33.1},{"c":32.51,"h":32.65,"l":32.51,"n":13,"o":32.65,"t":"2026-10-15T08:00:00Z","v":546,"vw":32.571695},{"c":32.5,"h":32.5,"l":32.5,"n":2,"o":32.5,"t":"2026-10-15T11:15:00Z","v":128,"vw":32.5},{"c":32.5,"h":32.5,"l":32.5,"n":2,"o":32.5,"t":"2026-10-15T11:30:00Z","v":701,"vw":32.5},{"c":32.6,"h":32.6,"l":32.28,"n":41,"o":32.32,"t":"2026-10-15T12:30:00Z","v":9029,"vw":32.440252},{"c":32.3622,"h":32.3622,"l":32.3622,"n":3,"o":32.3622,"t":"2026-10-15T12:45:00Z","v":127,"vw":32.3622},{"c":32.1058,"h":32.3,"l":32.1058,"n":6,"o":32.3,"t":"2026-10-15T13:00:00Z","v":5053,"vw":32.260606},{"c":32.3,"h":32.3,"l":32.3,"n":2,"o":32.3,"t":"2026-10-15T13:15:00Z","v":150,"vw":32.3},{"c":31.61,"h":32.14,"l":31.09,"n":1045,"o":31.95,"t":"2026-10-15T13:30:00Z","v":206022,"vw":31.580904},{"c":30.82,"h":31.7,"l":30.72,"n":1686,"o":31.59,"t":"2026-10-15T13:45:00Z","v":196021,"vw":31.268728},{"c":31.25,"h":31.6841,"l":30.82,"n":720,"o":30.825,"t":"2026-10-15T14:00:00Z","v":91057,"vw":31.327473},{"c":31.345,"h":31.53,"l":31.12,"n":586,"o":31.27,"t":"2026-10-15T14:15:00Z","v":76441,"vw":31.335988},{"c":32.135,"h":32.24,"l":31.2,"n":627,"o":31.25,"t":"2026-10-15T14:30:00Z","v":130723,"vw":31.817187},{"c":32.48,"h":32.615,"l":32.1,"n":390,"o":32.135,"t":"2026-10-15T14:45:00Z","v":67025,"vw":32.296011},{"c":32.88,"h":33,"l":32.26,"n":458,"o":32.51,"t":"2026-10-15T15:00:00Z","v":57602,"vw":32.513255},{"c":32.5499,"h":33.11,"l":32.54,"n":362,"o":32.95,"t":"2026-10-15T15:15:00Z","v":67794,"vw":32.772635},{"c":32.475,"h":32.7,"l":32.45,"n":239,"o":32.57,"t":"2026-10-15T15:30:00Z","v":43458,"vw":32.569396},{"c":32.5,"h":32.585,"l":32.42,"n":71,"o":32.48,"t":"2026-10-15T15:45:00Z","v":8564,"vw":32.520052},{"c":32.39,"h":32.65,"l":32.39,"n":112,"o":32.49,"t":"2026-10-15T16:00:00Z","v":12139,"vw":32.522341},{"c":32.25,"h":32.4099,"l":32.25,"n":119,"o":32.36,"t":"2026-10-15T16:15:00Z","v":14564,"vw":32.328906},{"c":32.5924,"h":32.64,"l":32.21,"n":299,"o":32.25,"t":"2026-10-15T16:30:00Z","v":50298,"vw":32.342143},{"c":32.77,"h":32.86,"l":32.6975,"n":59,"o":32.8,"t":"2026-10-15T16:45:00Z","v":6372,"vw":32.800866},{"c":33.22,"h":33.2851,"l":33.02,"n":145,"o":33.02,"t":"2026-10-15T17:00:00Z","v":24664,"vw":33.223728},{"c":33.33,"h":33.43,"l":33.14,"n":150,"o":33.2,"t":"2026-10-15T17:15:00Z","v":20415,"vw":33.283499},{"c":33.66,"h":33.735,"l":33.32,"n":340,"o":33.35,"t":"2026-10-15T17:30:00Z","v":69504,"vw":33.611478},{"c":33.6,"h":33.72,"l":33.43,"n":161,"o":33.715,"t":"2026-10-15T17:45:00Z","v":23256,"vw":33.569801},{"c":33.4401,"h":33.639,"l":33.41,"n":87,"o":33.59,"t":"2026-10-15T18:00:00Z","v":13382,"vw":33.506496},{"c":33.76,"h":33.76,"l":33.42,"n":189,"o":33.485,"t":"2026-10-15T18:15:00Z","v":20804,"vw":33.606526},{"c":34.04,"h":34.055,"l":33.695,"n":208,"o":33.72,"t":"2026-10-15T18:30:00Z","v":38859,"vw":33.856366},{"c":34.12,"h":34.13,"l":33.88,"n":205,"o":34.03,"t":"2026-10-15T18:45:00Z","v":33664,"vw":33.956185},{"c":34.335,"h":34.38,"l":34.095,"n":351,"o":34.095,"t":"2026-10-15T19:00:00Z","v":55641,"vw":34.228743},{"c":34.515,"h":34.7,"l":34.36,"n":416,"o":34.36,"t":"2026-10-15T19:15:00Z","v":54820,"vw":34.552135},{"c":34.51,"h":34.65,"l":34.35,"n":964,"o":34.47,"t":"2026-10-15T19:30:00Z","v":93210,"vw":34.502976},{"c":34.65,"h":34.73,"l":34.52,"n":1321,"o":34.53,"t":"2026-10-15T19:45:00Z","v":139093,"vw":34.631397},{"c":34.9318,"h":34.9318,"l":34.6304,"n":14,"o":34.65,"t":"2026-10-15T20:00:00Z","v":27670,"vw":34.714949},{"c":34.5843,"h":34.5843,"l":34.5843,"n":1,"o":34.5843,"t":"2026-10-15T20:15:00Z","v":140,"vw":34.5843},{"c":34.95,"h":34.97,"l":34.95,"n":3,"o":34.97,"t":"2026-10-15T20:30:00Z","v":1505,"vw":34.956667},{"c":34.75,"h":34.75,"l":34.75,"n":1,"o":34.75,"t":"2026-10-15T20:45:00Z","v":290,"vw":34.75},{"c":34.55,"h":34.75,"l":34.55,"n":14,"o":34.75,"t":"2026-10-15T21:00:00Z","v":1107,"vw":34.670507},{"c":34.77,"h":34.77,"l":34.77,"n":4,"o":34.77,"t":"2026-10-15T21:30:00Z","v":135,"vw":34.77},{"c":34.7,"h":34.7,"l":34.7,"n":1,"o":34.7,"t":"2026-10-15T21:45:00Z","v":750,"vw":34.7},{"c":34.71,"h":34.75,"l":34.71,"n":3,"o":34.75,"t":"2026-10-15T22:00:00Z","v":500,"vw":34.737273},{"c":34.69,"h":34.88,"l":34.69,"n":15,"o":34.88,"t":"2026-10-15T23:30:00Z","v":1440,"vw":34.773187},{"c":34.8,"h":34.8,"l":34.8,"n":4,"o":34.8,"t":"2026-10-15T23:45:00Z","v":600,"vw":34.8},{"c":34.1,"h":34.1,"l":34.1,"n":1,"o":34.1,"t":"2026-10-16T12:15:00Z","v":304,"vw":34.1},{"c":33.57,"h":33.57,"l":33.57,"n":1,"o":33.57,"t":"2026-10-16T12:45:00Z","v":464,"vw":33.57},{"c":33.85,"h":33.85,"l":33.85,"n":3,"o":33.85,"t":"2026-10-16T13:00:00Z","v":300,"vw":33.85},{"c":33.82,"h":33.82,"l":33.82,"n":4,"o":33.82,"t":"2026-10-16T13:15:00Z","v":395,"vw":33.82},{"c":33.84,"h":33.89,"l":32.98,"n":497,"o":33.72,"t":"2026-10-16T13:30:00Z","v":78281,"vw":33.378284},{"c":33.45,"h":33.83,"l":33.145,"n":535,"o":33.82,"t":"2026-10-16T13:45:00Z","v":54741,"vw":33.452786},{"c":33.435,"h":33.6,"l":33.195,"n":349,"o":33.43,"t":"2026-10-16T14:00:00Z","v":26970,"vw":33.429658},{"c":33.4528,"h":33.54,"l":33.29,"n":226,"o":33.46,"t":"2026-10-16T14:15:00Z","v":18053,"vw":33.420506},{"c":33.4,"h":33.6,"l":33.34,"n":313,"o":33.43,"t":"2026-10-16T14:30:00Z","v":29151,"vw":33.5257},{"c":32.91,"h":33.42,"l":32.89,"n":185,"o":33.41,"t":"2026-10-16T14:45:00Z","v":26143,"vw":33.048169},{"c":32.52,"h":32.89,"l":32.44,"n":459,"o":32.89,"t":"2026-10-16T15:00:00Z","v":64903,"vw":32.73386},{"c":32.56,"h":32.63,"l":32.39,"n":633,"o":32.59,"t":"2026-10-16T15:15:00Z","v":98042,"vw":32.511377},{"c":32.55,"h":32.7,"l":32.55,"n":391,"o":32.56,"t":"2026-10-16T15:30:00Z","v":29810,"vw":32.63276},{"c":32.29,"h":32.65,"l":32.2879,"n":306,"o":32.56,"t":"2026-10-16T15:45:00Z","v":66734,"vw":32.408721},{"c":32.255,"h":32.2611,"l":32.05,"n":261,"o":32.24,"t":"2026-10-16T16:00:00Z","v":13994,"vw":32.157322},{"c":32.235,"h":32.27,"l":32.14,"n":172,"o":32.245,"t":"2026-10-16T16:15:00Z","v":9522,"vw":32.227575},{"c":32.11,"h":32.24,"l":32.09,"n":225,"o":32.2,"t":"2026-10-16T16:30:00Z","v":14051,"vw":32.177576},{"c":31.93,"h":32.16,"l":31.9105,"n":163,"o":32.16,"t":"2026-10-16T16:45:00Z","v":12430,"vw":31.979492},{"c":31.69,"h":31.95,"l":31.66,"n":206,"o":31.95,"t":"2026-10-16T17:00:00Z","v":14424,"vw":31.780019},{"c":31.75,"h":31.76,"l":31.53,"n":194,"o":31.67,"t":"2026-10-16T17:15:00Z","v":19621,"vw":31.611716},{"c":31.81,"h":31.87,"l":31.63,"n":252,"o":31.75,"t":"2026-10-16T17:30:00Z","v":21055,"vw":31.746251},{"c":31.5,"h":31.88,"l":31.5,"n":260,"o":31.78,"t":"2026-10-16T17:45:00Z","v":58261,"vw":31.563522},{"c":31.52,"h":31.595,"l":31.395,"n":190,"o":31.46,"t":"2026-10-16T18:00:00Z","v":12980,"vw":31.501076},{"c":31.3646,"h":31.54,"l":31.31,"n":194,"o":31.53,"t":"2026-10-16T18:15:00Z","v":15127,"vw":31.405329},{"c":31.31,"h":31.45,"l":31.21,"n":396,"o":31.3578,"t":"2026-10-16T18:30:00Z","v":97659,"vw":31.33079},{"c":31.14,"h":31.28,"l":31.02,"n":208,"o":31.28,"t":"2026-10-16T18:45:00Z","v":13781,"vw":31.150198},{"c":31.38,"h":31.38,"l":30.955,"n":289,"o":31.12,"t":"2026-10-16T19:00:00Z","v":29457,"vw":31.075928},{"c":31.42,"h":31.48,"l":31.215,"n":270,"o":31.365,"t":"2026-10-16T19:15:00Z","v":21173,"vw":31.3857},{"c":30.995,"h":31.46,"l":30.95,"n":355,"o":31.425,"t":"2026-10-16T19:30:00Z","v":48151,"vw":31.123474},{"c":31.34,"h":31.4,"l":30.94,"n":652,"o":30.99,"t":"2026-10-16T19:45:00Z","v":93805,"vw":31.251993},{"c":30.95,"h":31.58,"l":30.95,"n":11,"o":31.29,"t":"2026-10-16T20:00:00Z","v":2226,"vw":31.253438},{"c":31.5,"h":31.5,"l":31.5,"n":1,"o":31.5,"t":"2026-10-16T20:30:00Z","v":100,"vw":31.5},{"c":31.4953,"h":31.4953,"l":31.4953,"n":1,"o":31.4953,"t":"2026-10-16T22:00:00Z","v":100,"vw":31.4953},{"c":31.46,"h":31.46,"l":31.46,"n":1,"o":31.46,"t":"2026-10-16T23:30:00Z","v":200,"vw":31.46},{"c":32.48,"h":32.48,"l":32.4,"n":14,"o":32.4,"t":"2026-10-19T09:45:00Z","v":1120,"vw":32.439},{"c":32.5,"h":32.5,"l":32.5,"n":3,"o":32.5,"t":"2026-10-19T11:00:00Z","v":184,"vw":32.5},{"c":32.6295,"h":32.6295,"l":32.4229,"n":9,"o":32.4229,"t":"2026-10-19T11:30:00Z","v":4211,"vw":32.51628},{"c":32.91,"h":32.9797,"l":32.91,"n":3,"o":32.9797,"t":"2026-10-19T11:45:00Z","v":1210,"vw":32.97394},{"c":33.16,"h":33.17,"l":33,"n":10,"o":33,"t":"2026-10-19T12:00:00Z","v":1809,"vw":33.151031},{"c":33,"h":33.1128,"l":33,"n":4,"o":33.1128,"t":"2026-10-19T13:15:00Z","v":700,"vw":33.016114},{"c":32.3,"h":33.01,"l":31.88,"n":859,"o":33.005,"t":"2026-10-19T13:30:00Z","v":605440,"vw":32.305893},{"c":32.07,"h":32.48,"l":32.04,"n":335,"o":32.19,"t":"2026-10-19T13:45:00Z","v":33767,"vw":32.285575},{"c":32.1245,"h":32.1245,"l":31.68,"n":246,"o":32.07,"t":"2026-10-19T14:00:00Z","v":21584,"vw":31.895056},{"c":32.1675,"h":32.315,"l":32.08,"n":378,"o":32.08,"t":"2026-10-19T14:15:00Z","v":53940,"vw":32.209981},{"c":32.2205,"h":32.33,"l":31.96,"n":511,"o":32.2,"t":"2026-10-19T14:30:00Z","v":61881,"vw":32.102112},{"c":32.31,"h":32.56,"l":32.26,"n":219,"o":32.32,"t":"2026-10-19T14:45:00Z","v":26758,"vw":32.409163},{"c":32.3,"h":32.4,"l":32.25,"n":171,"o":32.29,"t":"2026-10-19T15:00:00Z","v":30937,"vw":32.352437},{"c":32.46,"h":32.52,"l":32.23,"n":152,"o":32.29,"t":"2026-10-19T15:15:00Z","v":21940,"vw":32.448753},{"c":32.511,"h":32.545,"l":32.395,"n":87,"o":32.45,"t":"2026-10-19T15:30:00Z","v":8362,"vw":32.490754},{"c":32.405,"h":32.46,"l":32.35,"n":98,"o":32.42,"t":"2026-10-19T15:45:00Z","v":15043,"vw":32.397871},{"c":32.285,"h":32.38,"l":32.22,"n":194,"o":32.38,"t":"2026-10-19T16:00:00Z","v":21916,"vw":32.308854},{"c":32.16,"h":32.34,"l":32.14,"n":127,"o":32.32,"t":"2026-10-19T16:15:00Z","v":10856,"vw":32.226909},{"c":32.075,"h":32.12,"l":32,"n":143,"o":32.12,"t":"2026-10-19T16:30:00Z","v":12957,"vw":32.060697},{"c":31.74,"h":31.96,"l":31.74,"n":202,"o":31.96,"t":"2026-10-19T16:45:00Z","v":34753,"vw":31.820655},{"c":31.79,"h":31.83,"l":31.7,"n":188,"o":31.71,"t":"2026-10-19T17:00:00Z","v":33512,"vw":31.748908},{"c":31.825,"h":31.87,"l":31.74,"n":165,"o":31.81,"t":"2026-10-19T17:15:00Z","v":31919,"vw":31.789817},{"c":31.61,"h":31.8,"l":31.61,"n":148,"o":31.8,"t":"2026-10-19T17:30:00Z","v":30194,"vw":31.737837},{"c":31.55,"h":31.62,"l":31.41,"n":209,"o":31.62,"t":"2026-10-19T17:45:00Z","v":32331,"vw":31.463456},{"c":31.54,"h":31.55,"l":31.43,"n":141,"o":31.52,"t":"2026-10-19T18:00:00Z","v":11157,"vw":31.473462},{"c":31.22,"h":31.5174,"l":31.16,"n":93,"o":31.5174,"t":"2026-10-19T18:15:00Z","v":7050,"vw":31.302006},{"c":31.41,"h":31.41,"l":31.19,"n":119,"o":31.235,"t":"2026-10-19T18:30:00Z","v":10558,"vw":31.248084},{"c":31.6,"h":31.6,"l":31.43,"n":72,"o":31.43,"t":"2026-10-19T18:45:00Z","v":5005,"vw":31.531854},{"c":31.56,"h":31.615,"l":31.5,"n":107,"o":31.56,"t":"2026-10-19T19:00:00Z","v":10191,"vw":31.553023},{"c":31.76,"h":32.17,"l":31.56,"n":522,"o":31.56,"t":"2026-10-19T19:15:00Z","v":76901,"vw":31.948009},{"c":31.91,"h":32,"l":31.75,"n":141,"o":31.75,"t":"2026-10-19T19:30:00Z","v":15581,"vw":31.85631},{"c":31.55,"h":31.9,"l":31.46,"n":468,"o":31.9,"t":"2026-10-19T19:45:00Z","v":131028,"vw":31.572712},{"c":31.53,"h":31.53,"l":31.53,"n":5,"o":31.53,"t":"2026-10-19T20:00:00Z","v":1955,"vw":31.53},{"c":32.16,"h":32.16,"l":32.16,"n":1,"o":32.16,"t":"2026-10-19T20:30:00Z","v":100,"vw":32.16},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-19T23:30:00Z","v":1000,"vw":32},{"c":31,"h":31,"l":31,"n":10,"o":31,"t":"2026-10-20T09:00:00Z","v":516,"vw":31},{"c":30.7013,"h":30.7013,"l":30.7013,"n":2,"o":30.7013,"t":"2026-10-20T10:30:00Z","v":1505,"vw":30.7013},{"c":30.72,"h":30.73,"l":30.72,"n":9,"o":30.73,"t":"2026-10-20T11:00:00Z","v":405,"vw":30.727143},{"c":30.94,"h":30.94,"l":30.94,"n":1,"o":30.94,"t":"2026-10-20T11:45:00Z","v":350,"vw":30.94},{"c":30.7,"h":30.7,"l":30.6,"n":2,"o":30.6,"t":"2026-10-20T12:30:00Z","v":530,"vw":30.662264},{"c":30.5613,"h":30.75,"l":30.5613,"n":4,"o":30.75,"t":"2026-10-20T12:45:00Z","v":660,"vw":30.666208},{"c":30.5613,"h":30.5613,"l":30.5613,"n":1,"o":30.5613,"t":"2026-10-20T13:00:00Z","v":250,"vw":30.5613},{"c":30.78,"h":30.78,"l":30.78,"n":3,"o":30.78,"t":"2026-10-20T13:15:00Z","v":151,"vw":30.78},{"c":30.285,"h":30.81,"l":30.09,"n":313,"o":30.73,"t":"2026-10-20T13:30:00Z","v":44688,"vw":30.427556},{"c":30.77,"h":30.78,"l":30.19,"n":108,"o":30.19,"t":"2026-10-20T13:45:00Z","v":12483,"vw":30.43806},{"c":31.475,"h":31.5,"l":30.7,"n":498,"o":30.74,"t":"2026-10-20T14:00:00Z","v":88369,"vw":31.287218},{"c":32.4,"h":32.435,"l":31.45,"n":908,"o":31.56,"t":"2026-10-20T14:15:00Z","v":120109,"vw":31.959346},{"c":32.68,"h":32.73,"l":32.1,"n":645,"o":32.36,"t":"2026-10-20T14:30:00Z","v":180031,"vw":32.518116},{"c":32.48,"h":32.78,"l":32.39,"n":189,"o":32.6364,"t":"2026-10-20T14:45:00Z","v":39451,"vw":32.549613},{"c":31.74,"h":32.43,"l":31.74,"n":184,"o":32.43,"t":"2026-10-20T15:00:00Z","v":53732,"vw":32.227726},{"c":31.97,"h":32.04,"l":31.7639,"n":114,"o":31.79,"t":"2026-10-20T15:15:00Z","v":17504,"vw":31.981812},{"c":31.86,"h":31.99,"l":31.75,"n":183,"o":31.99,"t":"2026-10-20T15:30:00Z","v":29667,"vw":31.876097},{"c":31.96,"h":31.96,"l":31.77,"n":64,"o":31.81,"t":"2026-10-20T15:45:00Z","v":8054,"vw":31.840278},{"c":31.995,"h":32.075,"l":31.87,"n":104,"o":32.02,"t":"2026-10-20T16:00:00Z","v":13808,"vw":31.974223},{"c":32.03,"h":32.05,"l":31.74,"n":88,"o":32.03,"t":"2026-10-20T16:15:00Z","v":8409,"vw":31.94774},{"c":32.01,"h":32.09,"l":31.96,"n":65,"o":32.0099,"t":"2026-10-20T16:30:00Z","v":5489,"vw":32.017513},{"c":31.87,"h":32.06,"l":31.85,"n":181,"o":32.01,"t":"2026-10-20T16:45:00Z","v":21914,"vw":31.968728},{"c":31.875,"h":31.92,"l":31.8,"n":94,"o":31.85,"t":"2026-10-20T17:00:00Z","v":11607,"vw":31.862228},{"c":31.73,"h":31.86,"l":31.71,"n":135,"o":31.85,"t":"2026-10-20T17:15:00Z","v":10828,"vw":31.784824},{"c":31.615,"h":31.78,"l":31.615,"n":111,"o":31.75,"t":"2026-10-20T17:30:00Z","v":10536,"vw":31.708774},{"c":31.755,"h":31.785,"l":31.635,"n":155,"o":31.635,"t":"2026-10-20T17:45:00Z","v":15791,"vw":31.705438},{"c":31.56,"h":31.75,"l":31.54,"n":124,"o":31.75,"t":"2026-10-20T18:00:00Z","v":9411,"vw":31.626432},{"c":31.62,"h":31.62,"l":31.53,"n":156,"o":31.56,"t":"2026-10-20T18:15:00Z","v":14477,"vw":31.577584},{"c":31.39,"h":31.57,"l":31.36,"n":167,"o":31.56,"t":"2026-10-20T18:30:00Z","v":16918,"vw":31.473177},{"c":31.55,"h":31.6,"l":31.41,"n":219,"o":31.41,"t":"2026-10-20T18:45:00Z","v":27558,"vw":31.564305},{"c":31.57,"h":31.645,"l":31.46,"n":135,"o":31.55,"t":"2026-10-20T19:00:00Z","v":13626,"vw":31.573439},{"c":31.555,"h":31.675,"l":31.435,"n":419,"o":31.52,"t":"2026-10-20T19:15:00Z","v":53775,"vw":31.557792},{"c":31.77,"h":31.83,"l":31.58,"n":276,"o":31.6,"t":"2026-10-20T19:30:00Z","v":35026,"vw":31.736111},{"c":31.56,"h":31.8051,"l":31.5,"n":362,"o":31.765,"t":"2026-10-20T19:45:00Z","v":37485,"vw":31.668219},{"c":31.81,"h":31.81,"l":31.58,"n":7,"o":31.58,"t":"2026-10-20T20:00:00Z","v":4301,"vw":31.588566},{"c":31.82,"h":31.82,"l":31.82,"n":1,"o":31.82,"t":"2026-10-20T20:45:00Z","v":500,"vw":31.82},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-10-20T21:15:00Z","v":900,"vw":32.5},{"c":32.9379,"h":32.9379,"l":32.9379,"n":1,"o":32.9379,"t":"2026-10-20T22:00:00Z","v":5000,"vw":32.9379},{"c":32.7,"h":32.94,"l":32.5,"n":8,"o":32.94,"t":"2026-10-20T22:15:00Z","v":2335,"vw":32.781411},{"c":32.6,"h":32.6,"l":32.5,"n":2,"o":32.5,"t":"2026-10-20T22:30:00Z","v":547,"vw":32.577148},{"c":32.4379,"h":32.74,"l":32.36,"n":4,"o":32.74,"t":"2026-10-20T23:00:00Z","v":953,"vw":32.556771},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-10-20T23:30:00Z","v":150,"vw":32.5},{"c":32.8,"h":32.82,"l":32.57,"n":6,"o":32.82,"t":"2026-10-21T08:00:00Z","v":930,"vw":32.756927},{"c":32.55,"h":32.55,"l":32.55,"n":2,"o":32.55,"t":"2026-10-21T08:30:00Z","v":513,"vw":32.55},{"c":32.32,"h":32.33,"l":32.32,"n":3,"o":32.33,"t":"2026-10-21T09:00:00Z","v":604,"vw":32.325795},{"c":32.32,"h":32.32,"l":32.32,"n":19,"o":32.32,"t":"2026-10-21T09:30:00Z","v":838,"vw":32.32},{"c":32.49,"h":32.57,"l":32.4,"n":7,"o":32.5,"t":"2026-10-21T11:00:00Z","v":1115,"vw":32.476731},{"c":32.68,"h":32.7,"l":32.51,"n":4,"o":32.51,"t":"2026-10-21T11:15:00Z","v":763,"vw":32.570789},{"c":32.7,"h":32.87,"l":32.61,"n":12,"o":32.7063,"t":"2026-10-21T13:00:00Z","v":14212,"vw":32.82062},{"c":32.74,"h":32.81,"l":32.74,"n":14,"o":32.74,"t":"2026-10-21T13:15:00Z","v":9712,"vw":32.748461},{"c":31.51,"h":32.96,"l":31.43,"n":526,"o":32.74,"t":"2026-10-21T13:30:00Z","v":119911,"vw":32.43076},{"c":31.66,"h":31.81,"l":31.2708,"n":360,"o":31.81,"t":"2026-10-21T13:45:00Z","v":35420,"vw":31.613815},{"c":31.58,"h":31.98,"l":31.51,"n":164,"o":31.76,"t":"2026-10-21T14:00:00Z","v":19349,"vw":31.809917},{"c":31.86,"h":31.92,"l":31.43,"n":253,"o":31.56,"t":"2026-10-21T14:15:00Z","v":31240,"vw":31.765654},{"c":32.07,"h":32.12,"l":31.865,"n":354,"o":31.91,"t":"2026-10-21T14:30:00Z","v":131063,"vw":32.036059},{"c":32.16,"h":32.49,"l":32.03,"n":266,"o":32.065,"t":"2026-10-21T14:45:00Z","v":38072,"vw":32.246528},{"c":32.22,"h":32.2766,"l":32.09,"n":191,"o":32.185,"t":"2026-10-21T15:00:00Z","v":22190,"vw":32.177028},{"c":32.11,"h":32.24,"l":32.04,"n":77,"o":32.24,"t":"2026-10-21T15:15:00Z","v":14250,"vw":32.080465},{"c":32.1801,"h":32.31,"l":32.08,"n":261,"o":32.09,"t":"2026-10-21T15:30:00Z","v":55646,"vw":32.240291},{"c":32.285,"h":32.315,"l":32.17,"n":301,"o":32.25,"t":"2026-10-21T15:45:00Z","v":54092,"vw":32.241984},{"c":32.03,"h":32.27,"l":31.99,"n":91,"o":32.27,"t":"2026-10-21T16:00:00Z","v":7804,"vw":32.086163},{"c":32.02,"h":32.09,"l":32,"n":83,"o":32.06,"t":"2026-10-21T16:15:00Z","v":10115,"vw":32.043341},{"c":32.27,"h":32.29,"l":31.91,"n":169,"o":32.045,"t":"2026-10-21T16:30:00Z","v":14869,"vw":32.091649},{"c":32.255,"h":32.31,"l":32.18,"n":78,"o":32.31,"t":"2026-10-21T16:45:00Z","v":6602,"vw":32.238502},{"c":32.33,"h":32.34,"l":32.18,"n":192,"o":32.28,"t":"2026-10-21T17:00:00Z","v":15231,"vw":32.259585},{"c":32.48,"h":32.5,"l":32.34,"n":165,"o":32.3698,"t":"2026-10-21T17:15:00Z","v":19927,"vw":32.378159},{"c":32.51,"h":32.55,"l":32.415,"n":264,"o":32.5,"t":"2026-10-21T17:30:00Z","v":19400,"vw":32.476924},{"c":32.71,"h":32.79,"l":32.495,"n":203,"o":32.511,"t":"2026-10-21T17:45:00Z","v":18439,"vw":32.649384},{"c":32.68,"h":32.79,"l":32.66,"n":168,"o":32.74,"t":"2026-10-21T18:00:00Z","v":13848,"vw":32.725347},{"c":32.61,"h":32.78,"l":32.59,"n":229,"o":32.73,"t":"2026-10-21T18:15:00Z","v":18952,"vw":32.729957},{"c":32.83,"h":32.925,"l":32.615,"n":214,"o":32.615,"t":"2026-10-21T18:30:00Z","v":22744,"vw":32.813534},{"c":32.53,"h":32.87,"l":32.461,"n":286,"o":32.87,"t":"2026-10-21T18:45:00Z","v":28677,"vw":32.651909},{"c":32.53,"h":32.58,"l":32.36,"n":301,"o":32.54,"t":"2026-10-21T19:00:00Z","v":22501,"vw":32.465535},{"c":32.67,"h":32.74,"l":32.56,"n":333,"o":32.57,"t":"2026-10-21T19:15:00Z","v":32680,"vw":32.643483},{"c":32.69,"h":32.77,"l":32.63,"n":357,"o":32.68,"t":"2026-10-21T19:30:00Z","v":43344,"vw":32.709997},{"c":32.46,"h":32.72,"l":32.41,"n":641,"o":32.685,"t":"2026-10-21T19:45:00Z","v":67957,"vw":32.55973},{"c":32.4017,"h":32.43,"l":32.4017,"n":8,"o":32.43,"t":"2026-10-21T20:00:00Z","v":3415,"vw":32.427919},{"c":32.45,"h":32.45,"l":32.45,"n":1,"o":32.45,"t":"2026-10-21T21:00:00Z","v":300,"vw":32.45},{"c":32.3434,"h":32.3434,"l":32.3434,"n":1,"o":32.3434,"t":"2026-10-21T21:45:00Z","v":505,"vw":32.3434},{"c":32.43,"h":32.43,"l":32.387,"n":7,"o":32.387,"t":"2026-10-21T22:00:00Z","v":3000,"vw":32.398234},{"c":32.33,"h":32.3501,"l":32.33,"n":7,"o":32.3501,"t":"2026-10-21T22:15:00Z","v":1527,"vw":32.335953},{"c":32,"h":32,"l":31.2907,"n":7,"o":31.2907,"t":"2026-10-21T23:00:00Z","v":2082,"vw":31.739611},{"c":32,"h":32,"l":31.25,"n":10,"o":31.96,"t":"2026-10-21T23:15:00Z","v":3053,"vw":31.908422},{"c":31.29,"h":31.29,"l":31.25,"n":4,"o":31.25,"t":"2026-10-22T08:00:00Z","v":551,"vw":31.278},{"c":31.2,"h":31.3,"l":31.2,"n":6,"o":31.2,"t":"2026-10-22T09:15:00Z","v":722,"vw":31.246875},{"c":31.2,"h":31.2,"l":31.2,"n":8,"o":31.2,"t":"2026-10-22T11:15:00Z","v":1500,"vw":31.2},{"c":31.1645,"h":31.2779,"l":31.1645,"n":4,"o":31.2779,"t":"2026-10-22T11:45:00Z","v":1402,"vw":31.2455},{"c":31.39,"h":31.39,"l":31.35,"n":5,"o":31.39,"t":"2026-10-22T12:00:00Z","v":2000,"vw":31.382088},{"c":31.1678,"h":31.39,"l":31.1677,"n":14,"o":31.37,"t":"2026-10-22T12:15:00Z","v":3748,"vw":31.257416},{"c":31.02,"h":31.02,"l":31.02,"n":2,"o":31.02,"t":"2026-10-22T12:45:00Z","v":347,"vw":31.02},{"c":30.94,"h":30.94,"l":30.94,"n":1,"o":30.94,"t":"2026-10-22T13:15:00Z","v":535,"vw":30.94},{"c":31.15,"h":31.72,"l":30.82,"n":1036,"o":31.14,"t":"2026-10-22T13:30:00Z","v":214307,"vw":31.351313},{"c":31.08,"h":31.18,"l":30.81,"n":168,"o":31.05,"t":"2026-10-22T13:45:00Z","v":27405,"vw":30.997737},{"c":30.73,"h":31.26,"l":30.73,"n":112,"o":31.1,"t":"2026-10-22T14:00:00Z","v":12707,"vw":30.948453},{"c":30.38,"h":30.8699,"l":30.315,"n":308,"o":30.73,"t":"2026-10-22T14:15:00Z","v":46828,"vw":30.652021},{"c":30.34,"h":30.44,"l":30.2,"n":282,"o":30.37,"t":"2026-10-22T14:30:00Z","v":34385,"vw":30.327785},{"c":30.17,"h":30.35,"l":30.06,"n":301,"o":30.35,"t":"2026-10-22T14:45:00Z","v":32277,"vw":30.149357},{"c":29.85,"h":30.23,"l":29.825,"n":324,"o":30.2,"t":"2026-10-22T15:00:00Z","v":51031,"vw":29.978702},{"c":29.98,"h":30.24,"l":29.84,"n":351,"o":29.84,"t":"2026-10-22T15:15:00Z","v":55540,"vw":30.07419},{"c":30.07,"h":30.12,"l":29.8653,"n":119,"o":29.97,"t":"2026-10-22T15:30:00Z","v":14710,"vw":29.949731},{"c":30.11,"h":30.24,"l":30.01,"n":59,"o":30.01,"t":"2026-10-22T15:45:00Z","v":7755,"vw":30.108156},{"c":30.155,"h":30.27,"l":30.08,"n":78,"o":30.22,"t":"2026-10-22T16:00:00Z","v":19101,"vw":30.115314},{"c":30.22,"h":30.22,"l":30.11,"n":310,"o":30.13,"t":"2026-10-22T16:15:00Z","v":27188,"vw":30.178612},{"c":29.89,"h":30.11,"l":29.89,"n":90,"o":30.06,"t":"2026-10-22T16:30:00Z","v":12155,"vw":30.029738},{"c":29.885,"h":29.9,"l":29.73,"n":86,"o":29.89,"t":"2026-10-22T16:45:00Z","v":8893,"vw":29.799102},{"c":29.7,"h":29.85,"l":29.7,"n":302,"o":29.82,"t":"2026-10-22T17:00:00Z","v":123411,"vw":29.74779},{"c":29.76,"h":29.85,"l":29.66,"n":217,"o":29.72,"t":"2026-10-22T17:15:00Z","v":46858,"vw":29.72687},{"c":29.58,"h":29.77,"l":29.58,"n":95,"o":29.7,"t":"2026-10-22T17:30:00Z","v":13681,"vw":29.67967},{"c":29.51,"h":29.575,"l":29.42,"n":83,"o":29.56,"t":"2026-10-22T17:45:00Z","v":14656,"vw":29.504221},{"c":29.42,"h":29.5,"l":29.345,"n":283,"o":29.445,"t":"2026-10-22T18:00:00Z","v":23740,"vw":29.444673},{"c":29.41,"h":29.54,"l":29.385,"n":48,"o":29.4224,"t":"2026-10-22T18:15:00Z","v":7782,"vw":29.443996},{"c":29.53,"h":29.53,"l":29.37,"n":80,"o":29.37,"t":"2026-10-22T18:30:00Z","v":7372,"vw":29.467009},{"c":29.505,"h":29.585,"l":29.47,"n":89,"o":29.58,"t":"2026-10-22T18:45:00Z","v":8971,"vw":29.523101},{"c":29.6375,"h":29.68,"l":29.48,"n":110,"o":29.5,"t":"2026-10-22T19:00:00Z","v":21884,"vw":29.625448},{"c":29.89,"h":29.9,"l":29.65,"n":165,"o":29.65,"t":"2026-10-22T19:15:00Z","v":27418,"vw":29.745875},{"c":29.54,"h":29.8499,"l":29.505,"n":183,"o":29.845,"t":"2026-10-22T19:30:00Z","v":24044,"vw":29.601106},{"c":29.84,"h":29.855,"l":29.44,"n":561,"o":29.55,"t":"2026-10-22T19:45:00Z","v":65825,"vw":29.773529},{"c":29.6136,"h":29.805,"l":29.6136,"n":8,"o":29.805,"t":"2026-10-22T20:00:00Z","v":1418,"vw":29.737224},{"c":29.85,"h":29.85,"l":29.85,"n":1,"o":29.85,"t":"2026-10-22T20:15:00Z","v":100,"vw":29.85},{"c":29.85,"h":29.85,"l":29.85,"n":1,"o":29.85,"t":"2026-10-22T20:30:00Z","v":100,"vw":29.85},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-10-22T21:00:00Z","v":100,"vw":29.5},{"c":29.5,"h":29.5,"l":29.5,"n":2,"o":29.5,"t":"2026-10-22T21:45:00Z","v":645,"vw":29.5},{"c":29.6,"h":29.62,"l":29.6,"n":5,"o":29.62,"t":"2026-10-22T22:45:00Z","v":2680,"vw":29.600746},{"c":29.6,"h":29.6,"l":29.55,"n":3,"o":29.6,"t":"2026-10-22T23:15:00Z","v":1700,"vw":29.555882},{"c":29.6,"h":29.6,"l":29.6,"n":4,"o":29.6,"t":"2026-10-22T23:30:00Z","v":1083,"vw":29.6}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.375,"strike":45.76903007943557,"iv":1.0740145092982434,"gamma":0.019672996864291782,"theta":-0.0275211768182915,"vega":0.014588853354767964,"rho":0.0019951446611643883,"breakevenPct":55.89199351160664},{"delta":0.15,"premium":0.539869670487564,"strike":40.35130329512436,"iv":0.9317087664806495,"gamma":0.02998145905937077,"theta":-0.03170785603065367,"vega":0.019392983029928895,"rho":0.003002091702748723,"breakevenPct":38.1458546135538},{"delta":0.2,"premium":0.7628032765803183,"strike":38.21255270525533,"iv":0.9220455640594908,"gamma":0.03643312617649263,"theta":-0.03782762408198782,"vega":0.023252685551478636,"rho":0.003986200294402619,"breakevenPct":31.67349993863391},{"delta":0.25,"premium":1.000537634408602,"strike":36.48924731182796,"iv":0.9093924731182795,"gamma":0.04194086021505376,"theta":-0.04224462365591398,"vega":0.026510752688172042,"rho":0.004950245374303875,"breakevenPct":26.6546788724208},{"delta":0.3,"premium":1.2259259259259259,"strike":34.81481481481482,"iv":0.8716037037037037,"gamma":0.04772592592592593,"theta":-0.04438518518518519,"vega":0.028951851851851854,"rho":0.005932569758412767,"breakevenPct":21.75925925925925},{"delta":0.35,"premium":1.5579439252336447,"strike":33.80373831775701,"iv":0.9006140186915887,"gamma":0.04924672897196262,"theta":-0.048911214953271026,"vega":0.030853271028037383,"rho":0.006841300460082765,"breakevenPct":19.465142712806266},{"delta":0.4,"premium":1.9862928348909659,"strike":33.02492211838006,"iv":0.9685267912772586,"gamma":0.04784485981308412,"theta":-0.05490809968847352,"vega":0.03225514018691589,"rho":0.007679121133200134,"breakevenPct":18.281131598888603},{"delta":0.45,"premium":2.4172413793103447,"strike":32.01825557809331,"iv":1.0021158215010142,"gamma":0.047309127789046654,"theta":-0.05824158215010142,"vega":0.03298722109533469,"rho":0.008512890326478163,"breakevenPct":16.336138369606914},{"delta":0.5,"premium":2.799785407725322,"strike":30.875536480686694,"iv":0.9913759656652361,"gamma":0.04818755364806867,"theta":-0.05816266094420601,"vega":0.03327510729613734,"rho":0.00938525627905599,"breakevenPct":13.767979352743296},{"delta":0.55,"premium":3.262883435582823,"strike":29.811860940695293,"iv":0.9983603271983641,"gamma":0.04751676891615541,"theta":-0.058182208588957056,"vega":0.0329683026584867,"rho":0.010195435248616781,"breakevenPct":11.73900127120985},{"delta":0.6,"premium":3.873960612691466,"strike":28.7746170678337,"iv":1.0391540481400439,"gamma":0.04450415754923413,"theta":-0.0591746170678337,"vega":0.032152078774617066,"rho":0.010892365106435098,"breakevenPct":10.299248920693115},{"delta":0.65,"premium":4.4792410714285715,"strike":27.674107142857142,"iv":1.0532473214285714,"gamma":0.04208303571428571,"theta":-0.05758526785714285,"vega":0.030811160714285715,"rho":0.011593538289663223,"breakevenPct":8.626176399613888},{"delta":0.7,"premium":4.980263157894736,"strike":26.627819548872182,"iv":1.0226203007518797,"gamma":0.04063721804511278,"theta":-0.05277368421052633,"vega":0.02890676691729324,"rho":0.012374686510774375,"breakevenPct":6.7840631985368836},{"delta":0.75,"premium":5.557951482479783,"strike":25.552560646900268,"iv":0.9927881401617251,"gamma":0.0383733153638814,"theta":-0.04705256064690027,"vega":0.026460377358490567,"rho":0.013095790225827512,"breakevenPct":5.103081518175852},{"delta":0.8,"premium":7.3915019762845855,"strike":23.628458498023715,"iv":1.2034747035573121,"gamma":0.02764110671936759,"theta":-0.05002490118577075,"vega":0.023203952569169958,"rho":0.01284110394295941,"breakevenPct":4.7971637645550596},{"delta":0.85,"premium":8.247891963109353,"strike":22.310935441370226,"iv":1.15834953886693,"gamma":0.023886166007905142,"theta":-0.04053873517786562,"vega":0.019317259552042165,"rho":0.013343680844554907,"breakevenPct":3.239281771890461},{"delta":0.9,"premium":10.160953063168453,"strike":20.089046936831547,"iv":1.2601871268784832,"gamma":0.01676714780447587,"theta":-0.0339036309614016,"vega":0.014591228026558047,"rho":0.012997936016621013,"breakevenPct":2.195945945945941}],"put":[{"delta":0.1,"premium":0.6903369175150152,"strike":19.118930245969043,"iv":1.460385008238669,"gamma":0.01463215074778442,"theta":-0.036528749740461594,"vega":0.014589393834238075,"rho":-0.00292195304934198,"breakevenPct":37.74123875522288},{"delta":0.15,"premium":0.68833515670676,"strike":23.295258933791544,"iv":0.9464276834436736,"gamma":0.029725854975342393,"theta":-0.030840162584631858,"vega":0.019371453875831696,"rho":-0.004107893803248766,"breakevenPct":23.62525750984871},{"delta":0.2,"premium":0.8947826086956522,"strike":24.96521739130435,"iv":0.8524521739130434,"gamma":0.0393808695652174,"theta":-0.0336304347826087,"vega":0.02331304347826087,"rho":-0.005453246542435841,"breakevenPct":18.680963572267917},{"delta":0.25,"premium":1.1585714285714286,"strike":26.083928571428572,"iv":0.8227680357142857,"gamma":0.04622732142857143,"theta":-0.03668607142857143,"vega":0.02644339285714286,"rho":-0.006848173066345547,"breakevenPct":15.792712355212359},{"delta":0.3,"premium":1.5157142857142856,"strike":26.976785714285715,"iv":0.8373216071428571,"gamma":0.04970946428571428,"theta":-0.04079321428571428,"vega":0.02903267857142857,"rho":-0.00831135514352713,"breakevenPct":13.982866795366796},{"delta":0.35,"premium":1.8959229390681003,"strike":27.872759856630825,"iv":0.8400564516129032,"gamma":0.0527673835125448,"theta":-0.04343100358422939,"vega":0.03084551971326165,"rho":-0.009792537794468535,"breakevenPct":12.240415819044854},{"delta":0.4,"premium":2.1573374340949036,"strike":28.75395430579965,"iv":0.7935794376098417,"gamma":0.05832688927943761,"theta":-0.0425182776801406,"vega":0.03215553602811951,"rho":-0.011185452398250653,"breakevenPct":10.14656462261911},{"delta":0.45,"premium":2.4176605504587156,"strike":29.55045871559633,"iv":0.7484651376146788,"gamma":0.06324770642201835,"theta":-0.040778899082568806,"vega":0.03288532110091743,"rho":-0.012576978833016532,"breakevenPct":8.33514133399455},{"delta":0.5,"premium":2.746406959152799,"strike":30.311649016641454,"iv":0.7203290468986384,"gamma":0.06614931921331316,"theta":-0.03932602118003026,"vega":0.033168835098335854,"rho":-0.014018305400930497,"breakevenPct":6.874182238214011},{"delta":0.55,"premium":3.1755407653910157,"strike":31.07487520798669,"iv":0.7125465890183028,"gamma":0.0665053244592346,"theta":-0.03842512479201331,"vega":0.033025124792013305,"rho":-0.015532978061410801,"breakevenPct":5.745491747987592},{"delta":0.6,"premium":3.7371048252911807,"strike":31.906821963394343,"iv":0.7186198003327787,"gamma":0.06434226289517471,"theta":-0.037593178036605654,"vega":0.03219317803660565,"rho":-0.017145260674907792,"breakevenPct":4.832036695597435},{"delta":0.65,"premium":4.340521739130435,"strike":32.77217391304348,"iv":0.7179873043478261,"gamma":0.06170626086956522,"theta":-0.03564678260869565,"vega":0.030864521739130433,"rho":-0.01879191665848975,"breakevenPct":3.947121034077561},{"delta":0.7,"premium":4.935581787521079,"strike":33.622259696458684,"iv":0.7055281618887016,"gamma":0.05882209106239461,"theta":-0.03242428330522766,"vega":0.028944350758853293,"rho":-0.02042974567025213,"breakevenPct":3.0855476049405266},{"delta":0.75,"premium":6.172791023842917,"strike":35.03506311360449,"iv":0.7521457223001403,"gamma":0.05055273492286116,"theta":-0.03127741935483872,"vega":0.02653520336605891,"rho":-0.022562890252971778,"breakevenPct":2.4923240210757753},{"delta":0.8,"premium":6.628611500701263,"strike":35.73632538569425,"iv":0.6990601683029453,"gamma":0.04760743338008415,"theta":-0.0248258064516129,"vega":0.023239270687237024,"rho":-0.024088051334057135,"breakevenPct":1.6631287669155879},{"delta":0.85,"premium":7.44368932038835,"strike":36.75728155339806,"iv":0.6682708737864077,"gamma":0.041653398058252425,"theta":-0.018840776699029126,"vega":0.0194252427184466,"rho":-0.025891690221678657,"breakevenPct":0.9675938073996344},{"delta":0.9,"premium":9.060754017305314,"strike":38.5265760197775,"iv":0.6616011124845489,"gamma":0.030450432632880102,"theta":-0.01282459826946848,"vega":0.01429876390605686,"rho":-0.028313700042263888,"breakevenPct":0.5422526976915156}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":45.76903007943557,"iv":1.0740145092982434,"gamma":0.019672996864291782,"theta":-0.0275211768182915,"vega":0.014588853354767964,"rho":0.0019951446611643883,"breakevenPct":55.89199351160664},{"delta":0.15,"premium":0.539869670487564,"strike":40.35130329512436,"iv":0.9317087664806495,"gamma":0.02998145905937077,"theta":-0.03170785603065367,"vega":0.019392983029928895,"rho":0.003002091702748723,"breakevenPct":38.1458546135538},{"delta":0.2,"premium":0.7628032765803183,"strike":38.21255270525533,"iv":0.9220455640594908,"gamma":0.03643312617649263,"theta":-0.03782762408198782,"vega":0.023252685551478636,"rho":0.003986200294402619,"breakevenPct":31.67349993863391},{"delta":0.25,"premium":1.000537634408602,"strike":36.48924731182796,"iv":0.9093924731182795,"gamma":0.04194086021505376,"theta":-0.04224462365591398,"vega":0.026510752688172042,"rho":0.004950245374303875,"breakevenPct":26.6546788724208},{"delta":0.3,"premium":1.2259259259259259,"strike":34.81481481481482,"iv":0.8716037037037037,"gamma":0.04772592592592593,"theta":-0.04438518518518519,"vega":0.028951851851851854,"rho":0.005932569758412767,"breakevenPct":21.75925925925925},{"delta":0.35,"premium":1.5579439252336447,"strike":33.80373831775701,"iv":0.9006140186915887,"gamma":0.04924672897196262,"theta":-0.048911214953271026,"vega":0.030853271028037383,"rho":0.006841300460082765,"breakevenPct":19.465142712806266},{"delta":0.4,"premium":1.9862928348909659,"strike":33.02492211838006,"iv":0.9685267912772586,"gamma":0.04784485981308412,"theta":-0.05490809968847352,"vega":0.03225514018691589,"rho":0.007679121133200134,"breakevenPct":18.281131598888603},{"delta":0.45,"premium":2.4172413793103447,"strike":32.01825557809331,"iv":1.0021158215010142,"gamma":0.047309127789046654,"theta":-0.05824158215010142,"vega":0.03298722109533469,"rho":0.008512890326478163,"breakevenPct":16.336138369606914},{"delta":0.5,"premium":2.799785407725322,"strike":30.875536480686694,"iv":0.9913759656652361,"gamma":0.04818755364806867,"theta":-0.05816266094420601,"vega":0.03327510729613734,"rho":0.00938525627905599,"breakevenPct":13.767979352743296},{"delta":0.55,"premium":3.262883435582823,"strike":29.811860940695293,"iv":0.9983603271983641,"gamma":0.04751676891615541,"theta":-0.058182208588957056,"vega":0.0329683026584867,"rho":0.010195435248616781,"breakevenPct":11.73900127120985},{"delta":0.6,"premium":3.873960612691466,"strike":28.7746170678337,"iv":1.0391540481400439,"gamma":0.04450415754923413,"theta":-0.0591746170678337,"vega":0.032152078774617066,"rho":0.010892365106435098,"breakevenPct":10.299248920693115},{"delta":0.65,"premium":4.4792410714285715,"strike":27.674107142857142,"iv":1.0532473214285714,"gamma":0.04208303571428571,"theta":-0.05758526785714285,"vega":0.030811160714285715,"rho":0.011593538289663223,"breakevenPct":8.626176399613888},{"delta":0.7,"premium":4.980263157894736,"strike":26.627819548872182,"iv":1.0226203007518797,"gamma":0.04063721804511278,"theta":-0.05277368421052633,"vega":0.02890676691729324,"rho":0.012374686510774375,"breakevenPct":6.7840631985368836},{"delta":0.75,"premium":5.557951482479783,"strike":25.552560646900268,"iv":0.9927881401617251,"gamma":0.0383733153638814,"theta":-0.04705256064690027,"vega":0.026460377358490567,"rho":0.013095790225827512,"breakevenPct":5.103081518175852},{"delta":0.8,"premium":7.3915019762845855,"strike":23.628458498023715,"iv":1.2034747035573121,"gamma":0.02764110671936759,"theta":-0.05002490118577075,"vega":0.023203952569169958,"rho":0.01284110394295941,"breakevenPct":4.7971637645550596},{"delta":0.85,"premium":8.247891963109353,"strike":22.310935441370226,"iv":1.15834953886693,"gamma":0.023886166007905142,"theta":-0.04053873517786562,"vega":0.019317259552042165,"rho":0.013343680844554907,"breakevenPct":3.239281771890461},{"delta":0.9,"premium":10.160953063168453,"strike":20.089046936831547,"iv":1.2601871268784832,"gamma":0.01676714780447587,"theta":-0.0339036309614016,"vega":0.014591228026558047,"rho":0.012997936016621013,"breakevenPct":2.195945945945941}],"put":[{"delta":0.1,"premium":0.6903369175150152,"strike":19.118930245969043,"iv":1.460385008238669,"gamma":0.01463215074778442,"theta":-0.036528749740461594,"vega":0.014589393834238075,"rho":-0.00292195304934198,"breakevenPct":37.74123875522288},{"delta":0.15,"premium":0.68833515670676,"strike":23.295258933791544,"iv":0.9464276834436736,"gamma":0.029725854975342393,"theta":-0.030840162584631858,"vega":0.019371453875831696,"rho":-0.004107893803248766,"breakevenPct":23.62525750984871},{"delta":0.2,"premium":0.8947826086956522,"strike":24.96521739130435,"iv":0.8524521739130434,"gamma":0.0393808695652174,"theta":-0.0336304347826087,"vega":0.02331304347826087,"rho":-0.005453246542435841,"breakevenPct":18.680963572267917},{"delta":0.25,"premium":1.1585714285714286,"strike":26.083928571428572,"iv":0.8227680357142857,"gamma":0.04622732142857143,"theta":-0.03668607142857143,"vega":0.02644339285714286,"rho":-0.006848173066345547,"breakevenPct":15.792712355212359},{"delta":0.3,"premium":1.5157142857142856,"strike":26.976785714285715,"iv":0.8373216071428571,"gamma":0.04970946428571428,"theta":-0.04079321428571428,"vega":0.02903267857142857,"rho":-0.00831135514352713,"breakevenPct":13.982866795366796},{"delta":0.35,"premium":1.8959229390681003,"strike":27.872759856630825,"iv":0.8400564516129032,"gamma":0.0527673835125448,"theta":-0.04343100358422939,"vega":0.03084551971326165,"rho":-0.009792537794468535,"breakevenPct":12.240415819044854},{"delta":0.4,"premium":2.1573374340949036,"strike":28.75395430579965,"iv":0.7935794376098417,"gamma":0.05832688927943761,"theta":-0.0425182776801406,"vega":0.03215553602811951,"rho":-0.011185452398250653,"breakevenPct":10.14656462261911},{"delta":0.45,"premium":2.4176605504587156,"strike":29.55045871559633,"iv":0.7484651376146788,"gamma":0.06324770642201835,"theta":-0.040778899082568806,"vega":0.03288532110091743,"rho":-0.012576978833016532,"breakevenPct":8.33514133399455},{"delta":0.5,"premium":2.746406959152799,"strike":30.311649016641454,"iv":0.7203290468986384,"gamma":0.06614931921331316,"theta":-0.03932602118003026,"vega":0.033168835098335854,"rho":-0.014018305400930497,"breakevenPct":6.874182238214011},{"delta":0.55,"premium":3.1755407653910157,"strike":31.07487520798669,"iv":0.7125465890183028,"gamma":0.0665053244592346,"theta":-0.03842512479201331,"vega":0.033025124792013305,"rho":-0.015532978061410801,"breakevenPct":5.745491747987592},{"delta":0.6,"premium":3.7371048252911807,"strike":31.906821963394343,"iv":0.7186198003327787,"gamma":0.06434226289517471,"theta":-0.037593178036605654,"vega":0.03219317803660565,"rho":-0.017145260674907792,"breakevenPct":4.832036695597435},{"delta":0.65,"premium":4.340521739130435,"strike":32.77217391304348,"iv":0.7179873043478261,"gamma":0.06170626086956522,"theta":-0.03564678260869565,"vega":0.030864521739130433,"rho":-0.01879191665848975,"breakevenPct":3.947121034077561},{"delta":0.7,"premium":4.935581787521079,"strike":33.622259696458684,"iv":0.7055281618887016,"gamma":0.05882209106239461,"theta":-0.03242428330522766,"vega":0.028944350758853293,"rho":-0.02042974567025213,"breakevenPct":3.0855476049405266},{"delta":0.75,"premium":6.172791023842917,"strike":35.03506311360449,"iv":0.7521457223001403,"gamma":0.05055273492286116,"theta":-0.03127741935483872,"vega":0.02653520336605891,"rho":-0.022562890252971778,"breakevenPct":2.4923240210757753},{"delta":0.8,"premium":6.628611500701263,"strike":35.73632538569425,"iv":0.6990601683029453,"gamma":0.04760743338008415,"theta":-0.0248258064516129,"vega":0.023239270687237024,"rho":-0.024088051334057135,"breakevenPct":1.6631287669155879},{"delta":0.85,"premium":7.44368932038835,"strike":36.75728155339806,"iv":0.6682708737864077,"gamma":0.041653398058252425,"theta":-0.018840776699029126,"vega":0.0194252427184466,"rho":-0.025891690221678657,"breakevenPct":0.9675938073996344},{"delta":0.9,"premium":9.060754017305314,"strike":38.5265760197775,"iv":0.6616011124845489,"gamma":0.030450432632880102,"theta":-0.01282459826946848,"vega":0.01429876390605686,"rho":-0.028313700042263888,"breakevenPct":0.5422526976915156}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}