{"symbol":"ALGM","url":"https://intraalpha.com/companies/ALGM","capturedAt":"2026-10-21T17:48:51.737Z","state":"ready","quote":{"symbol":"ALGM","last_price":34.78,"prev_close":33.91,"regular_close":34.745,"change":0.87,"change_pct":2.5656,"regular_change":0.835,"regular_change_pct":2.4624,"extended_change":0.035,"extended_change_pct":0.1007,"bid":34.77,"ask":34.79,"bid_size":400,"ask_size":100,"volume":1145791,"vwap":34.579074,"open":34.85,"high":35.2107,"low":34.09,"close":34.745,"trade_count":17892,"last_trade_at":"2026-10-21T17:48:30.055721062Z","last_quote_at":"2026-10-21T17:48:48.19052786Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:50.762845481-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"ALGM","fetched_at":"2026-10-21T17:48:51.126710+00:00","name":"Allegro Microsystems Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTORS","country":"USA","description":"Allegro MicroSystems, Inc. designs, develops, manufactures and markets sensor integrated circuits (ICs) and analog power ICs for specific applications for motion control and energy efficient systems. The company is headquartered in Manchester, New Hampshire.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":6320893000,"ebitda":134877000,"pe_ratio":565.17,"peg_ratio":null,"book_value":5.17,"dividend_per_share":null,"dividend_yield":null,"eps":0.06,"revenue_ttm":945934000,"gross_profit_ttm":448138000,"profit_margin":0.015,"operating_margin_ttm":0.0982,"return_on_assets_ttm":0.0297,"return_on_equity_ttm":0.0153,"quarterly_earnings_growth":-0.485,"quarterly_revenue_growth":0.275,"analyst_target_price":52.62,"analyst_number":2,"beta":1.985,"fifty_two_week_high":71.77,"fifty_two_week_low":22.41,"fifty_day_ma":36.49,"two_hundred_day_ma":40.76,"shares_outstanding":186402000,"forward_pe":35.84,"price_to_sales":6.68,"price_to_book":6.79,"ev_to_revenue":7.07,"ev_to_ebitda":66.26},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:48:51.126710+00:00"},"optionObservedAt":"2026-10-21T17:34:55.581Z","bars":[{"c":33.81,"h":33.81,"l":33.81,"n":7,"o":33.81,"t":"2026-10-14T08:00:00Z","v":128,"vw":33.81},{"c":33.52,"h":33.52,"l":33.52,"n":38,"o":33.52,"t":"2026-10-14T10:00:00Z","v":254,"vw":33.52},{"c":33.25,"h":33.29,"l":33.25,"n":85,"o":33.29,"t":"2026-10-14T11:00:00Z","v":1096,"vw":33.281667},{"c":33.4,"h":33.4,"l":33.31,"n":31,"o":33.31,"t":"2026-10-14T11:05:00Z","v":1624,"vw":33.366329},{"c":33.21,"h":33.21,"l":33.21,"n":1,"o":33.21,"t":"2026-10-14T11:40:00Z","v":512,"vw":33.21},{"c":33.1,"h":33.1,"l":33.1,"n":5,"o":33.1,"t":"2026-10-14T12:30:00Z","v":370,"vw":33.1},{"c":32.7,"h":32.93,"l":32.7,"n":27,"o":32.93,"t":"2026-10-14T12:45:00Z","v":3244,"vw":32.708288},{"c":32.7,"h":32.71,"l":32.7,"n":7,"o":32.71,"t":"2026-10-14T13:05:00Z","v":814,"vw":32.705},{"c":32.7,"h":32.7,"l":32.7,"n":8,"o":32.7,"t":"2026-10-14T13:25:00Z","v":221,"vw":32.7},{"c":33.2025,"h":33.49,"l":32.75,"n":113,"o":32.88,"t":"2026-10-14T13:30:00Z","v":17394,"vw":32.897715},{"c":32.88,"h":33.205,"l":32.76,"n":307,"o":33.205,"t":"2026-10-14T13:35:00Z","v":15070,"vw":32.910419},{"c":32.76,"h":32.93,"l":32.75,"n":232,"o":32.83,"t":"2026-10-14T13:40:00Z","v":9440,"vw":32.870889},{"c":33.04,"h":33.07,"l":32.76,"n":217,"o":32.78,"t":"2026-10-14T13:45:00Z","v":8670,"vw":32.928783},{"c":32.765,"h":32.93,"l":32.765,"n":158,"o":32.93,"t":"2026-10-14T13:50:00Z","v":6277,"vw":32.83413},{"c":32.625,"h":32.765,"l":32.58,"n":196,"o":32.765,"t":"2026-10-14T13:55:00Z","v":9061,"vw":32.640203},{"c":32.77,"h":32.82,"l":32.61,"n":321,"o":32.64,"t":"2026-10-14T14:00:00Z","v":13799,"vw":32.742095},{"c":32.94,"h":32.94,"l":32.69,"n":230,"o":32.77,"t":"2026-10-14T14:05:00Z","v":12297,"vw":32.861226},{"c":32.7676,"h":33.025,"l":32.75,"n":269,"o":33.025,"t":"2026-10-14T14:10:00Z","v":9650,"vw":32.87766},{"c":32.865,"h":32.895,"l":32.82,"n":153,"o":32.82,"t":"2026-10-14T14:15:00Z","v":6435,"vw":32.852815},{"c":32.92,"h":32.935,"l":32.81,"n":335,"o":32.85,"t":"2026-10-14T14:20:00Z","v":14195,"vw":32.867924},{"c":32.885,"h":32.96,"l":32.88,"n":237,"o":32.935,"t":"2026-10-14T14:25:00Z","v":10383,"vw":32.924996},{"c":32.98,"h":33.01,"l":32.9,"n":235,"o":32.9,"t":"2026-10-14T14:30:00Z","v":9056,"vw":32.959546},{"c":32.982,"h":33.01,"l":32.93,"n":176,"o":32.97,"t":"2026-10-14T14:35:00Z","v":7633,"vw":32.969008},{"c":33.16,"h":33.16,"l":32.94,"n":214,"o":32.995,"t":"2026-10-14T14:40:00Z","v":8545,"vw":33.044739},{"c":32.98,"h":33.16,"l":32.98,"n":259,"o":33.155,"t":"2026-10-14T14:45:00Z","v":12611,"vw":33.093214},{"c":32.9584,"h":32.995,"l":32.89,"n":227,"o":32.96,"t":"2026-10-14T14:50:00Z","v":9305,"vw":32.937257},{"c":33.02,"h":33.02,"l":32.93,"n":248,"o":32.955,"t":"2026-10-14T14:55:00Z","v":11547,"vw":32.960492},{"c":32.865,"h":33.03,"l":32.865,"n":194,"o":33.03,"t":"2026-10-14T15:00:00Z","v":7876,"vw":32.970412},{"c":32.63,"h":32.89,"l":32.5837,"n":319,"o":32.89,"t":"2026-10-14T15:05:00Z","v":12960,"vw":32.721869},{"c":32.665,"h":32.705,"l":32.6,"n":253,"o":32.6,"t":"2026-10-14T15:10:00Z","v":10991,"vw":32.659192},{"c":32.73,"h":32.75,"l":32.67,"n":369,"o":32.68,"t":"2026-10-14T15:15:00Z","v":18372,"vw":32.706614},{"c":32.62,"h":32.7,"l":32.62,"n":288,"o":32.7,"t":"2026-10-14T15:20:00Z","v":22986,"vw":32.658616},{"c":32.425,"h":32.72,"l":32.425,"n":636,"o":32.65,"t":"2026-10-14T15:25:00Z","v":88017,"vw":32.604754},{"c":32.28,"h":32.45,"l":32.265,"n":373,"o":32.425,"t":"2026-10-14T15:30:00Z","v":14672,"vw":32.383528},{"c":32.22,"h":32.34,"l":32.22,"n":224,"o":32.31,"t":"2026-10-14T15:35:00Z","v":7816,"vw":32.293545},{"c":32.145,"h":32.19,"l":32.06,"n":358,"o":32.19,"t":"2026-10-14T15:40:00Z","v":18641,"vw":32.106672},{"c":32.475,"h":32.48,"l":32.165,"n":561,"o":32.17,"t":"2026-10-14T15:45:00Z","v":104911,"vw":32.362252},{"c":32.54,"h":32.54,"l":32.37,"n":269,"o":32.48,"t":"2026-10-14T15:50:00Z","v":21180,"vw":32.463364},{"c":32.39,"h":32.525,"l":32.36,"n":234,"o":32.525,"t":"2026-10-14T15:55:00Z","v":6882,"vw":32.429015},{"c":32.37,"h":32.4619,"l":32.31,"n":256,"o":32.39,"t":"2026-10-14T16:00:00Z","v":12705,"vw":32.391388},{"c":32.435,"h":32.49,"l":32.35,"n":153,"o":32.37,"t":"2026-10-14T16:05:00Z","v":5400,"vw":32.433856},{"c":32.275,"h":32.4375,"l":32.241,"n":214,"o":32.4375,"t":"2026-10-14T16:10:00Z","v":7972,"vw":32.311429},{"c":32.35,"h":32.35,"l":32.2058,"n":233,"o":32.25,"t":"2026-10-14T16:15:00Z","v":14426,"vw":32.263492},{"c":32.17,"h":32.355,"l":32.17,"n":309,"o":32.355,"t":"2026-10-14T16:20:00Z","v":11674,"vw":32.277172},{"c":32.225,"h":32.24,"l":32.17,"n":280,"o":32.2,"t":"2026-10-14T16:25:00Z","v":8967,"vw":32.209211},{"c":32.19,"h":32.23,"l":32.13,"n":334,"o":32.19,"t":"2026-10-14T16:30:00Z","v":13947,"vw":32.176639},{"c":32.3,"h":32.3,"l":32.185,"n":262,"o":32.185,"t":"2026-10-14T16:35:00Z","v":8949,"vw":32.249758},{"c":32.345,"h":32.37,"l":32.28,"n":174,"o":32.33,"t":"2026-10-14T16:40:00Z","v":9602,"vw":32.335607},{"c":32.35,"h":32.415,"l":32.3,"n":245,"o":32.39,"t":"2026-10-14T16:45:00Z","v":8324,"vw":32.353304},{"c":32.28,"h":32.365,"l":32.25,"n":199,"o":32.33,"t":"2026-10-14T16:50:00Z","v":11227,"vw":32.330717},{"c":32.335,"h":32.335,"l":32.205,"n":548,"o":32.275,"t":"2026-10-14T16:55:00Z","v":22292,"vw":32.267158},{"c":32.265,"h":32.38,"l":32.265,"n":221,"o":32.335,"t":"2026-10-14T17:00:00Z","v":7064,"vw":32.323955},{"c":32.2,"h":32.25,"l":32.185,"n":252,"o":32.22,"t":"2026-10-14T17:05:00Z","v":9996,"vw":32.214345},{"c":32.255,"h":32.265,"l":32.2,"n":169,"o":32.2075,"t":"2026-10-14T17:10:00Z","v":6807,"vw":32.230169},{"c":32.23,"h":32.23,"l":32.17,"n":226,"o":32.22,"t":"2026-10-14T17:15:00Z","v":8614,"vw":32.203589},{"c":32.215,"h":32.265,"l":32.18,"n":339,"o":32.23,"t":"2026-10-14T17:20:00Z","v":11855,"vw":32.217343},{"c":32.075,"h":32.215,"l":32.05,"n":300,"o":32.215,"t":"2026-10-14T17:25:00Z","v":12741,"vw":32.139081},{"c":32.11,"h":32.135,"l":32.06,"n":290,"o":32.075,"t":"2026-10-14T17:30:00Z","v":11965,"vw":32.100155},{"c":31.95,"h":32.09,"l":31.9301,"n":505,"o":32.09,"t":"2026-10-14T17:35:00Z","v":35348,"vw":31.970884},{"c":31.935,"h":31.95,"l":31.8605,"n":319,"o":31.95,"t":"2026-10-14T17:40:00Z","v":23709,"vw":31.893348},{"c":31.94,"h":31.94,"l":31.885,"n":260,"o":31.92,"t":"2026-10-14T17:45:00Z","v":12014,"vw":31.912925},{"c":31.875,"h":31.9,"l":31.83,"n":343,"o":31.9,"t":"2026-10-14T17:50:00Z","v":20891,"vw":31.850828},{"c":31.8,"h":31.89,"l":31.77,"n":355,"o":31.87,"t":"2026-10-14T17:55:00Z","v":31110,"vw":31.845039},{"c":31.835,"h":31.86,"l":31.72,"n":369,"o":31.79,"t":"2026-10-14T18:00:00Z","v":11643,"vw":31.781443},{"c":31.815,"h":31.87,"l":31.81,"n":263,"o":31.82,"t":"2026-10-14T18:05:00Z","v":8433,"vw":31.839595},{"c":31.97,"h":31.97,"l":31.815,"n":301,"o":31.815,"t":"2026-10-14T18:10:00Z","v":10971,"vw":31.90647},{"c":31.79,"h":31.95,"l":31.75,"n":681,"o":31.95,"t":"2026-10-14T18:15:00Z","v":42230,"vw":31.832932},{"c":31.795,"h":31.845,"l":31.745,"n":452,"o":31.77,"t":"2026-10-14T18:20:00Z","v":24237,"vw":31.806191},{"c":31.86,"h":31.8765,"l":31.76,"n":382,"o":31.8,"t":"2026-10-14T18:25:00Z","v":15146,"vw":31.823068},{"c":32.02,"h":32.0764,"l":31.84,"n":612,"o":31.855,"t":"2026-10-14T18:30:00Z","v":89665,"vw":31.978984},{"c":32.03,"h":32.085,"l":31.99,"n":372,"o":32.02,"t":"2026-10-14T18:35:00Z","v":13790,"vw":32.027686},{"c":32.005,"h":32.065,"l":31.98,"n":454,"o":32.05,"t":"2026-10-14T18:40:00Z","v":27488,"vw":32.022554},{"c":32.05,"h":32.05,"l":31.91,"n":611,"o":31.98,"t":"2026-10-14T18:45:00Z","v":38931,"vw":31.97166},{"c":32.05,"h":32.085,"l":31.96,"n":429,"o":32.0394,"t":"2026-10-14T18:50:00Z","v":20202,"vw":32.038005},{"c":32.12,"h":32.28,"l":32.09,"n":524,"o":32.1,"t":"2026-10-14T18:55:00Z","v":153181,"vw":32.131235},{"c":32.03,"h":32.13,"l":31.985,"n":354,"o":32.1,"t":"2026-10-14T19:00:00Z","v":17000,"vw":32.077646},{"c":32.13,"h":32.14,"l":31.99,"n":370,"o":32.01,"t":"2026-10-14T19:05:00Z","v":14169,"vw":32.063279},{"c":32.06,"h":32.2,"l":32.06,"n":477,"o":32.14,"t":"2026-10-14T19:10:00Z","v":25997,"vw":32.136144},{"c":32.2,"h":32.22,"l":32.03,"n":414,"o":32.06,"t":"2026-10-14T19:15:00Z","v":21086,"vw":32.097939},{"c":32.26,"h":32.32,"l":32.18,"n":448,"o":32.22,"t":"2026-10-14T19:20:00Z","v":49969,"vw":32.25683},{"c":32.22,"h":32.33,"l":32.17,"n":735,"o":32.29,"t":"2026-10-14T19:25:00Z","v":35872,"vw":32.271122},{"c":32.48,"h":32.48,"l":32.16,"n":574,"o":32.22,"t":"2026-10-14T19:30:00Z","v":23529,"vw":32.397887},{"c":32.3,"h":32.51,"l":32.295,"n":664,"o":32.461,"t":"2026-10-14T19:35:00Z","v":29998,"vw":32.453621},{"c":32.48,"h":32.52,"l":32.33,"n":549,"o":32.33,"t":"2026-10-14T19:40:00Z","v":26929,"vw":32.441626},{"c":32.37,"h":32.48,"l":32.325,"n":880,"o":32.48,"t":"2026-10-14T19:45:00Z","v":49224,"vw":32.381869},{"c":32.32,"h":32.41,"l":32.29,"n":1421,"o":32.39,"t":"2026-10-14T19:50:00Z","v":95106,"vw":32.327193},{"c":32.2,"h":32.31,"l":32.16,"n":3298,"o":32.31,"t":"2026-10-14T19:55:00Z","v":225412,"vw":32.198184},{"c":32.28,"h":32.28,"l":32.22,"n":48,"o":32.22,"t":"2026-10-14T20:00:00Z","v":463568,"vw":32.220124},{"c":32.27,"h":32.27,"l":32.27,"n":3,"o":32.27,"t":"2026-10-14T20:20:00Z","v":210,"vw":32.27},{"c":32.25,"h":32.27,"l":32.24,"n":9,"o":32.24,"t":"2026-10-14T20:25:00Z","v":1030,"vw":32.2582},{"c":32.2,"h":32.2,"l":32.2,"n":1,"o":32.2,"t":"2026-10-14T20:30:00Z","v":100,"vw":32.2},{"c":32.47,"h":32.47,"l":32.47,"n":1,"o":32.47,"t":"2026-10-14T20:50:00Z","v":100,"vw":32.47},{"c":32.3,"h":32.3,"l":32.3,"n":1,"o":32.3,"t":"2026-10-14T21:25:00Z","v":100,"vw":32.3},{"c":32.5543,"h":32.5543,"l":32.5543,"n":1,"o":32.5543,"t":"2026-10-14T21:40:00Z","v":100,"vw":32.5543},{"c":32.1,"h":32.18,"l":32.1,"n":5,"o":32.18,"t":"2026-10-14T22:05:00Z","v":806,"vw":32.141202},{"c":31.91,"h":32.01,"l":31.91,"n":16,"o":32.01,"t":"2026-10-14T22:15:00Z","v":712,"vw":31.934331},{"c":31.91,"h":31.91,"l":31.91,"n":1,"o":31.91,"t":"2026-10-14T22:50:00Z","v":250,"vw":31.91},{"c":31.6,"h":31.6,"l":31.6,"n":1,"o":31.6,"t":"2026-10-14T22:55:00Z","v":150,"vw":31.6},{"c":31.6844,"h":31.6844,"l":31.6844,"n":1,"o":31.6844,"t":"2026-10-14T23:35:00Z","v":100,"vw":31.6844},{"c":31.8,"h":31.8,"l":31.8,"n":8,"o":31.8,"t":"2026-10-14T23:50:00Z","v":708,"vw":31.8},{"c":31.59,"h":31.6,"l":31.58,"n":7,"o":31.6,"t":"2026-10-14T23:55:00Z","v":953,"vw":31.593489},{"c":31.45,"h":31.45,"l":31.31,"n":15,"o":31.31,"t":"2026-10-15T08:00:00Z","v":1204,"vw":31.360576},{"c":31.43,"h":31.43,"l":31.43,"n":4,"o":31.43,"t":"2026-10-15T09:15:00Z","v":265,"vw":31.43},{"c":31.36,"h":31.36,"l":31.36,"n":2,"o":31.36,"t":"2026-10-15T09:25:00Z","v":162,"vw":31.36},{"c":31.37,"h":31.37,"l":31.37,"n":1,"o":31.37,"t":"2026-10-15T09:45:00Z","v":110,"vw":31.37},{"c":31.5,"h":31.5,"l":31.43,"n":18,"o":31.43,"t":"2026-10-15T11:00:00Z","v":428,"vw":31.46},{"c":30.89,"h":30.89,"l":30.89,"n":1,"o":30.89,"t":"2026-10-15T11:40:00Z","v":1000,"vw":30.89},{"c":31.37,"h":31.37,"l":31.37,"n":1,"o":31.37,"t":"2026-10-15T12:25:00Z","v":324,"vw":31.37},{"c":30.98,"h":31.1,"l":30.96,"n":27,"o":31.1,"t":"2026-10-15T12:30:00Z","v":2412,"vw":31.013765},{"c":31,"h":31,"l":30.96,"n":2,"o":30.96,"t":"2026-10-15T12:35:00Z","v":3000,"vw":30.990907},{"c":31,"h":31.36,"l":31,"n":3,"o":31.36,"t":"2026-10-15T12:45:00Z","v":235,"vw":31.18},{"c":31.08,"h":31.1,"l":31.08,"n":8,"o":31.1,"t":"2026-10-15T13:05:00Z","v":1011,"vw":31.098},{"c":30.89,"h":30.94,"l":30.89,"n":9,"o":30.94,"t":"2026-10-15T13:10:00Z","v":550,"vw":30.914138},{"c":31.25,"h":31.25,"l":31.25,"n":16,"o":31.25,"t":"2026-10-15T13:15:00Z","v":565,"vw":31.25},{"c":31.21,"h":31.21,"l":31.21,"n":5,"o":31.21,"t":"2026-10-15T13:20:00Z","v":204,"vw":31.21},{"c":30.885,"h":31.4,"l":30.75,"n":491,"o":31.075,"t":"2026-10-15T13:30:00Z","v":50782,"vw":31.00091},{"c":31.08,"h":31.08,"l":30.51,"n":452,"o":30.81,"t":"2026-10-15T13:35:00Z","v":26177,"vw":30.849657},{"c":31.33,"h":31.44,"l":31.045,"n":228,"o":31.22,"t":"2026-10-15T13:40:00Z","v":8246,"vw":31.257694},{"c":31.11,"h":31.45,"l":31.11,"n":364,"o":31.33,"t":"2026-10-15T13:45:00Z","v":16339,"vw":31.253618},{"c":30.81,"h":31.21,"l":30.71,"n":465,"o":31.165,"t":"2026-10-15T13:50:00Z","v":21907,"vw":30.87418},{"c":30.76,"h":30.77,"l":30.62,"n":299,"o":30.7,"t":"2026-10-15T13:55:00Z","v":9242,"vw":30.69386},{"c":30.62,"h":30.9,"l":30.61,"n":625,"o":30.755,"t":"2026-10-15T14:00:00Z","v":26175,"vw":30.767404},{"c":31,"h":31.025,"l":30.6,"n":720,"o":30.665,"t":"2026-10-15T14:05:00Z","v":34873,"vw":30.807089},{"c":30.75,"h":31.13,"l":30.7,"n":415,"o":30.995,"t":"2026-10-15T14:10:00Z","v":16305,"vw":30.994529},{"c":30.97,"h":31.02,"l":30.67,"n":512,"o":30.755,"t":"2026-10-15T14:15:00Z","v":22647,"vw":30.817964},{"c":30.92,"h":31.06,"l":30.88,"n":583,"o":31.01,"t":"2026-10-15T14:20:00Z","v":25263,"vw":30.998007},{"c":30.82,"h":30.95,"l":30.79,"n":555,"o":30.88,"t":"2026-10-15T14:25:00Z","v":28484,"vw":30.886587},{"c":30.985,"h":31.03,"l":30.665,"n":531,"o":30.8484,"t":"2026-10-15T14:30:00Z","v":20152,"vw":30.839199},{"c":31.11,"h":31.11,"l":30.87,"n":406,"o":30.99,"t":"2026-10-15T14:35:00Z","v":14976,"vw":30.980343},{"c":31.215,"h":31.295,"l":31.09,"n":650,"o":31.125,"t":"2026-10-15T14:40:00Z","v":25994,"vw":31.214041},{"c":31.31,"h":31.36,"l":31.17,"n":743,"o":31.215,"t":"2026-10-15T14:45:00Z","v":60938,"vw":31.262405},{"c":31.29,"h":31.37,"l":31.2,"n":469,"o":31.3,"t":"2026-10-15T14:50:00Z","v":21315,"vw":31.258732},{"c":31.525,"h":31.56,"l":31.29,"n":506,"o":31.33,"t":"2026-10-15T14:55:00Z","v":20757,"vw":31.432325},{"c":31.65,"h":31.65,"l":31.42,"n":427,"o":31.55,"t":"2026-10-15T15:00:00Z","v":20609,"vw":31.529043},{"c":31.595,"h":31.7,"l":31.42,"n":506,"o":31.65,"t":"2026-10-15T15:05:00Z","v":35947,"vw":31.58434},{"c":31.79,"h":31.79,"l":31.5,"n":465,"o":31.54,"t":"2026-10-15T15:10:00Z","v":23342,"vw":31.644119},{"c":31.755,"h":31.94,"l":31.7,"n":434,"o":31.82,"t":"2026-10-15T15:15:00Z","v":19687,"vw":31.817124},{"c":31.77,"h":31.925,"l":31.72,"n":516,"o":31.75,"t":"2026-10-15T15:20:00Z","v":25974,"vw":31.822647},{"c":31.725,"h":31.9183,"l":31.71,"n":451,"o":31.815,"t":"2026-10-15T15:25:00Z","v":17718,"vw":31.780235},{"c":31.67,"h":31.78,"l":31.56,"n":750,"o":31.75,"t":"2026-10-15T15:30:00Z","v":45492,"vw":31.65463},{"c":31.65,"h":31.77,"l":31.6,"n":346,"o":31.67,"t":"2026-10-15T15:35:00Z","v":15571,"vw":31.711864},{"c":31.64,"h":31.77,"l":31.64,"n":436,"o":31.68,"t":"2026-10-15T15:40:00Z","v":20586,"vw":31.709833},{"c":31.76,"h":31.76,"l":31.56,"n":430,"o":31.65,"t":"2026-10-15T15:45:00Z","v":20998,"vw":31.638525},{"c":31.72,"h":31.8,"l":31.68,"n":417,"o":31.77,"t":"2026-10-15T15:50:00Z","v":25706,"vw":31.757466},{"c":31.84,"h":31.87,"l":31.61,"n":279,"o":31.7,"t":"2026-10-15T15:55:00Z","v":11414,"vw":31.752136},{"c":31.6697,"h":31.89,"l":31.6697,"n":320,"o":31.84,"t":"2026-10-15T16:00:00Z","v":12077,"vw":31.829153},{"c":31.72,"h":31.75,"l":31.64,"n":308,"o":31.665,"t":"2026-10-15T16:05:00Z","v":13746,"vw":31.719472},{"c":31.705,"h":31.75,"l":31.65,"n":324,"o":31.71,"t":"2026-10-15T16:10:00Z","v":15151,"vw":31.697118},{"c":31.675,"h":31.73,"l":31.65,"n":252,"o":31.7,"t":"2026-10-15T16:15:00Z","v":9620,"vw":31.693035},{"c":31.66,"h":31.7,"l":31.615,"n":359,"o":31.66,"t":"2026-10-15T16:20:00Z","v":16538,"vw":31.651512},{"c":31.56,"h":31.65,"l":31.54,"n":267,"o":31.65,"t":"2026-10-15T16:25:00Z","v":10369,"vw":31.574572},{"c":31.615,"h":31.63,"l":31.52,"n":327,"o":31.52,"t":"2026-10-15T16:30:00Z","v":15574,"vw":31.588802},{"c":31.67,"h":31.8,"l":31.63,"n":315,"o":31.65,"t":"2026-10-15T16:35:00Z","v":13618,"vw":31.701839},{"c":31.745,"h":31.745,"l":31.62,"n":289,"o":31.68,"t":"2026-10-15T16:40:00Z","v":13504,"vw":31.656111},{"c":31.67,"h":31.73,"l":31.64,"n":322,"o":31.72,"t":"2026-10-15T16:45:00Z","v":14132,"vw":31.695163},{"c":31.69,"h":31.69,"l":31.58,"n":362,"o":31.67,"t":"2026-10-15T16:50:00Z","v":18287,"vw":31.622891},{"c":31.63,"h":31.7,"l":31.595,"n":267,"o":31.7,"t":"2026-10-15T16:55:00Z","v":12104,"vw":31.643364},{"c":31.58,"h":31.6,"l":31.56,"n":273,"o":31.59,"t":"2026-10-15T17:00:00Z","v":10416,"vw":31.583928},{"c":31.65,"h":31.67,"l":31.5885,"n":308,"o":31.6,"t":"2026-10-15T17:05:00Z","v":13830,"vw":31.633506},{"c":31.575,"h":31.685,"l":31.55,"n":555,"o":31.65,"t":"2026-10-15T17:10:00Z","v":37086,"vw":31.657024},{"c":31.71,"h":31.71,"l":31.58,"n":345,"o":31.58,"t":"2026-10-15T17:15:00Z","v":17765,"vw":31.665398},{"c":31.68,"h":31.705,"l":31.65,"n":340,"o":31.705,"t":"2026-10-15T17:20:00Z","v":16167,"vw":31.680635},{"c":31.725,"h":31.74,"l":31.66,"n":272,"o":31.665,"t":"2026-10-15T17:25:00Z","v":13476,"vw":31.698363},{"c":31.82,"h":31.835,"l":31.71,"n":314,"o":31.72,"t":"2026-10-15T17:30:00Z","v":12598,"vw":31.756133},{"c":31.92,"h":31.952,"l":31.8,"n":352,"o":31.8,"t":"2026-10-15T17:35:00Z","v":18281,"vw":31.896439},{"c":31.885,"h":31.95,"l":31.87,"n":410,"o":31.9,"t":"2026-10-15T17:40:00Z","v":20813,"vw":31.918292},{"c":31.85,"h":31.9,"l":31.84,"n":301,"o":31.9,"t":"2026-10-15T17:45:00Z","v":16325,"vw":31.86686},{"c":31.8,"h":31.87,"l":31.7801,"n":369,"o":31.85,"t":"2026-10-15T17:50:00Z","v":17518,"vw":31.824724},{"c":31.78,"h":31.825,"l":31.68,"n":821,"o":31.78,"t":"2026-10-15T17:55:00Z","v":89542,"vw":31.737161},{"c":31.51,"h":31.75,"l":31.48,"n":395,"o":31.75,"t":"2026-10-15T18:00:00Z","v":28799,"vw":31.667936},{"c":31.48,"h":31.54,"l":31.435,"n":391,"o":31.53,"t":"2026-10-15T18:05:00Z","v":39716,"vw":31.518051},{"c":31.38,"h":31.5,"l":31.38,"n":352,"o":31.465,"t":"2026-10-15T18:10:00Z","v":21347,"vw":31.437527},{"c":31.49,"h":31.525,"l":31.36,"n":343,"o":31.36,"t":"2026-10-15T18:15:00Z","v":28170,"vw":31.444106},{"c":31.525,"h":31.545,"l":31.44,"n":313,"o":31.49,"t":"2026-10-15T18:20:00Z","v":16135,"vw":31.500106},{"c":31.56,"h":31.56,"l":31.43,"n":355,"o":31.525,"t":"2026-10-15T18:25:00Z","v":17436,"vw":31.49255},{"c":31.4603,"h":31.56,"l":31.455,"n":291,"o":31.56,"t":"2026-10-15T18:30:00Z","v":17145,"vw":31.504894},{"c":31.37,"h":31.49,"l":31.37,"n":314,"o":31.47,"t":"2026-10-15T18:35:00Z","v":17593,"vw":31.437175},{"c":31.42,"h":31.42,"l":31.255,"n":573,"o":31.36,"t":"2026-10-15T18:40:00Z","v":36237,"vw":31.335471},{"c":31.415,"h":31.44,"l":31.35,"n":533,"o":31.42,"t":"2026-10-15T18:45:00Z","v":41609,"vw":31.384999},{"c":31.48,"h":31.485,"l":31.41,"n":381,"o":31.41,"t":"2026-10-15T18:50:00Z","v":23755,"vw":31.443938},{"c":31.51,"h":31.54,"l":31.4,"n":1266,"o":31.5,"t":"2026-10-15T18:55:00Z","v":97992,"vw":31.464847},{"c":31.6,"h":31.645,"l":31.46,"n":435,"o":31.49,"t":"2026-10-15T19:00:00Z","v":30137,"vw":31.584327},{"c":31.555,"h":31.605,"l":31.51,"n":708,"o":31.58,"t":"2026-10-15T19:05:00Z","v":45245,"vw":31.557491},{"c":31.85,"h":31.86,"l":31.575,"n":606,"o":31.575,"t":"2026-10-15T19:10:00Z","v":25928,"vw":31.715047},{"c":31.88,"h":31.975,"l":31.85,"n":704,"o":31.86,"t":"2026-10-15T19:15:00Z","v":93992,"vw":31.91402},{"c":32.05,"h":32.055,"l":31.88,"n":706,"o":31.88,"t":"2026-10-15T19:20:00Z","v":42645,"vw":31.937344},{"c":31.99,"h":32.08,"l":31.95,"n":503,"o":32.04,"t":"2026-10-15T19:25:00Z","v":32451,"vw":32.023588},{"c":32.34,"h":32.3899,"l":32.01,"n":1000,"o":32.01,"t":"2026-10-15T19:30:00Z","v":148292,"vw":32.22223},{"c":32.39,"h":32.54,"l":32.29,"n":931,"o":32.36,"t":"2026-10-15T19:35:00Z","v":118277,"vw":32.417859},{"c":32.35,"h":32.47,"l":32.31,"n":1077,"o":32.39,"t":"2026-10-15T19:40:00Z","v":102493,"vw":32.402378},{"c":32.36,"h":32.52,"l":32.33,"n":1463,"o":32.34,"t":"2026-10-15T19:45:00Z","v":115245,"vw":32.413185},{"c":32.405,"h":32.44,"l":32.26,"n":1676,"o":32.38,"t":"2026-10-15T19:50:00Z","v":138602,"vw":32.31966},{"c":32.37,"h":32.41,"l":32.27,"n":3786,"o":32.405,"t":"2026-10-15T19:55:00Z","v":279285,"vw":32.35449},{"c":32.36,"h":32.36,"l":32.36,"n":46,"o":32.36,"t":"2026-10-15T20:00:00Z","v":431395,"vw":32.36},{"c":32.47,"h":32.47,"l":32.47,"n":20,"o":32.47,"t":"2026-10-15T20:30:00Z","v":311,"vw":32.47},{"c":32.59,"h":32.59,"l":32.59,"n":1,"o":32.59,"t":"2026-10-15T20:45:00Z","v":100,"vw":32.59},{"c":32.35,"h":32.5,"l":32.35,"n":24,"o":32.37,"t":"2026-10-15T20:55:00Z","v":1454,"vw":32.373031},{"c":33.2618,"h":33.2618,"l":33.2618,"n":1,"o":33.2618,"t":"2026-10-15T21:40:00Z","v":150,"vw":33.2618},{"c":32.05,"h":32.05,"l":32.05,"n":2,"o":32.05,"t":"2026-10-15T22:40:00Z","v":300,"vw":32.05},{"c":32.3,"h":32.3,"l":32.3,"n":1,"o":32.3,"t":"2026-10-15T23:05:00Z","v":100,"vw":32.3},{"c":32.2761,"h":32.2761,"l":32.2761,"n":1,"o":32.2761,"t":"2026-10-15T23:15:00Z","v":121,"vw":32.2761},{"c":32.02,"h":32.02,"l":32,"n":4,"o":32,"t":"2026-10-16T10:05:00Z","v":309,"vw":32.012248},{"c":32.08,"h":32.08,"l":32.08,"n":15,"o":32.08,"t":"2026-10-16T10:25:00Z","v":389,"vw":32.08},{"c":31.99,"h":31.99,"l":31.99,"n":2,"o":31.99,"t":"2026-10-16T11:10:00Z","v":200,"vw":31.99},{"c":31.99,"h":32.02,"l":31.99,"n":8,"o":32.02,"t":"2026-10-16T11:35:00Z","v":937,"vw":32.004005},{"c":31.93,"h":32.26,"l":31.93,"n":115,"o":32.26,"t":"2026-10-16T11:40:00Z","v":1749,"vw":32.080677},{"c":32,"h":32,"l":32,"n":2,"o":32,"t":"2026-10-16T11:50:00Z","v":148,"vw":32},{"c":31.93,"h":31.94,"l":31.93,"n":4,"o":31.94,"t":"2026-10-16T13:00:00Z","v":202,"vw":31.935},{"c":32.1,"h":32.24,"l":32.1,"n":17,"o":32.24,"t":"2026-10-16T13:20:00Z","v":1372,"vw":32.226447},{"c":31.7,"h":32.27,"l":31.51,"n":309,"o":31.8,"t":"2026-10-16T13:30:00Z","v":35902,"vw":31.768902},{"c":31.81,"h":31.87,"l":31.46,"n":149,"o":31.49,"t":"2026-10-16T13:35:00Z","v":8006,"vw":31.66728},{"c":32.075,"h":32.13,"l":31.72,"n":287,"o":31.7229,"t":"2026-10-16T13:40:00Z","v":17439,"vw":31.840002},{"c":31.935,"h":32.174,"l":31.88,"n":179,"o":32.12,"t":"2026-10-16T13:45:00Z","v":26656,"vw":31.977355},{"c":31.98,"h":31.98,"l":31.78,"n":187,"o":31.86,"t":"2026-10-16T13:50:00Z","v":12665,"vw":31.858712},{"c":32.04,"h":32.11,"l":31.81,"n":456,"o":31.955,"t":"2026-10-16T13:55:00Z","v":29637,"vw":31.981707},{"c":32.185,"h":32.24,"l":31.99,"n":265,"o":32.055,"t":"2026-10-16T14:00:00Z","v":16032,"vw":32.135946},{"c":32.07,"h":32.1426,"l":31.97,"n":292,"o":32.1,"t":"2026-10-16T14:05:00Z","v":11280,"vw":32.06675},{"c":32,"h":32.06,"l":31.91,"n":288,"o":32.02,"t":"2026-10-16T14:10:00Z","v":10727,"vw":31.990415},{"c":32.175,"h":32.215,"l":32.06,"n":280,"o":32.09,"t":"2026-10-16T14:15:00Z","v":13641,"vw":32.146345},{"c":32.36,"h":32.37,"l":32.11,"n":288,"o":32.12,"t":"2026-10-16T14:20:00Z","v":13845,"vw":32.234018},{"c":32.24,"h":32.36,"l":32.21,"n":275,"o":32.32,"t":"2026-10-16T14:25:00Z","v":13697,"vw":32.271247},{"c":32.535,"h":32.56,"l":32.24,"n":382,"o":32.24,"t":"2026-10-16T14:30:00Z","v":17321,"vw":32.406932},{"c":32.67,"h":32.75,"l":32.545,"n":410,"o":32.58,"t":"2026-10-16T14:35:00Z","v":21272,"vw":32.641225},{"c":32.65,"h":32.7051,"l":32.555,"n":249,"o":32.655,"t":"2026-10-16T14:40:00Z","v":18658,"vw":32.634876},{"c":32.685,"h":32.735,"l":32.59,"n":229,"o":32.61,"t":"2026-10-16T14:45:00Z","v":14872,"vw":32.658589},{"c":32.49,"h":32.75,"l":32.49,"n":338,"o":32.7499,"t":"2026-10-16T14:50:00Z","v":21175,"vw":32.668841},{"c":32.475,"h":32.5999,"l":32.375,"n":290,"o":32.495,"t":"2026-10-16T14:55:00Z","v":15450,"vw":32.482333},{"c":32.19,"h":32.44,"l":32.18,"n":403,"o":32.44,"t":"2026-10-16T15:00:00Z","v":21725,"vw":32.269334},{"c":32.12,"h":32.23,"l":32.07,"n":428,"o":32.195,"t":"2026-10-16T15:05:00Z","v":22197,"vw":32.134278},{"c":32.17,"h":32.18,"l":31.995,"n":698,"o":32.09,"t":"2026-10-16T15:10:00Z","v":58124,"vw":32.062506},{"c":32.31,"h":32.31,"l":32.17,"n":310,"o":32.17,"t":"2026-10-16T15:15:00Z","v":15687,"vw":32.248816},{"c":32.24,"h":32.36,"l":32.13,"n":385,"o":32.31,"t":"2026-10-16T15:20:00Z","v":16243,"vw":32.252014},{"c":32.325,"h":32.39,"l":32.245,"n":398,"o":32.27,"t":"2026-10-16T15:25:00Z","v":19121,"vw":32.303411},{"c":32.32,"h":32.37,"l":32.24,"n":362,"o":32.325,"t":"2026-10-16T15:30:00Z","v":19313,"vw":32.319605},{"c":32.47,"h":32.47,"l":32.295,"n":388,"o":32.32,"t":"2026-10-16T15:35:00Z","v":21948,"vw":32.339394},{"c":32.64,"h":32.64,"l":32.36,"n":498,"o":32.42,"t":"2026-10-16T15:40:00Z","v":27101,"vw":32.433741},{"c":32.48,"h":32.71,"l":32.48,"n":485,"o":32.64,"t":"2026-10-16T15:45:00Z","v":29349,"vw":32.619467},{"c":32.31,"h":32.46,"l":32.28,"n":859,"o":32.46,"t":"2026-10-16T15:50:00Z","v":58135,"vw":32.395976},{"c":32.26,"h":32.38,"l":32.24,"n":474,"o":32.3,"t":"2026-10-16T15:55:00Z","v":30613,"vw":32.30488},{"c":32.47,"h":32.49,"l":32.23,"n":510,"o":32.24,"t":"2026-10-16T16:00:00Z","v":31097,"vw":32.344215},{"c":32.73,"h":32.825,"l":32.405,"n":1008,"o":32.47,"t":"2026-10-16T16:05:00Z","v":63165,"vw":32.588713},{"c":32.93,"h":32.93,"l":32.72,"n":634,"o":32.7487,"t":"2026-10-16T16:10:00Z","v":39247,"vw":32.808345},{"c":32.72,"h":32.96,"l":32.66,"n":731,"o":32.95,"t":"2026-10-16T16:15:00Z","v":48790,"vw":32.834999},{"c":32.61,"h":32.75,"l":32.61,"n":652,"o":32.72,"t":"2026-10-16T16:20:00Z","v":33654,"vw":32.703094},{"c":32.52,"h":32.62,"l":32.52,"n":255,"o":32.62,"t":"2026-10-16T16:25:00Z","v":12398,"vw":32.56152},{"c":32.49,"h":32.6382,"l":32.48,"n":349,"o":32.52,"t":"2026-10-16T16:30:00Z","v":21158,"vw":32.562253},{"c":32.62,"h":32.64,"l":32.48,"n":256,"o":32.49,"t":"2026-10-16T16:35:00Z","v":14013,"vw":32.543602},{"c":32.515,"h":32.62,"l":32.445,"n":260,"o":32.54,"t":"2026-10-16T16:40:00Z","v":12019,"vw":32.533341},{"c":32.345,"h":32.58,"l":32.33,"n":339,"o":32.55,"t":"2026-10-16T16:45:00Z","v":16141,"vw":32.443992},{"c":32.495,"h":32.525,"l":32.32,"n":333,"o":32.375,"t":"2026-10-16T16:50:00Z","v":16571,"vw":32.400963},{"c":32.41,"h":32.49,"l":32.375,"n":415,"o":32.43,"t":"2026-10-16T16:55:00Z","v":26989,"vw":32.432248},{"c":32.25,"h":32.565,"l":32.245,"n":497,"o":32.41,"t":"2026-10-16T17:00:00Z","v":39409,"vw":32.454198},{"c":32.25,"h":32.29,"l":32.09,"n":386,"o":32.24,"t":"2026-10-16T17:05:00Z","v":23765,"vw":32.188239},{"c":32.25,"h":32.3,"l":32.21,"n":311,"o":32.23,"t":"2026-10-16T17:10:00Z","v":14462,"vw":32.240975},{"c":32.14,"h":32.2544,"l":32.0965,"n":316,"o":32.2544,"t":"2026-10-16T17:15:00Z","v":21248,"vw":32.156638},{"c":32.12,"h":32.19,"l":32.035,"n":483,"o":32.14,"t":"2026-10-16T17:20:00Z","v":35740,"vw":32.139577},{"c":32.24,"h":32.285,"l":32.13,"n":485,"o":32.1434,"t":"2026-10-16T17:25:00Z","v":31728,"vw":32.19263},{"c":32.18,"h":32.28,"l":32.075,"n":339,"o":32.245,"t":"2026-10-16T17:30:00Z","v":15657,"vw":32.178158},{"c":32.16,"h":32.21,"l":32.11,"n":431,"o":32.16,"t":"2026-10-16T17:35:00Z","v":24023,"vw":32.151312},{"c":32.26,"h":32.29,"l":32.08,"n":703,"o":32.14,"t":"2026-10-16T17:40:00Z","v":56038,"vw":32.174894},{"c":32.105,"h":32.24,"l":32.08,"n":304,"o":32.23,"t":"2026-10-16T17:45:00Z","v":12970,"vw":32.15382},{"c":32.035,"h":32.12,"l":32.02,"n":405,"o":32.105,"t":"2026-10-16T17:50:00Z","v":18895,"vw":32.062017},{"c":31.98,"h":32.04,"l":31.965,"n":390,"o":32.04,"t":"2026-10-16T17:55:00Z","v":19005,"vw":31.999354},{"c":31.8,"h":32,"l":31.76,"n":620,"o":32,"t":"2026-10-16T18:00:00Z","v":34872,"vw":31.869724},{"c":31.77,"h":31.81,"l":31.73,"n":336,"o":31.8,"t":"2026-10-16T18:05:00Z","v":19484,"vw":31.778754},{"c":31.84,"h":31.905,"l":31.75,"n":372,"o":31.77,"t":"2026-10-16T18:10:00Z","v":18754,"vw":31.822346},{"c":31.79,"h":31.905,"l":31.78,"n":332,"o":31.83,"t":"2026-10-16T18:15:00Z","v":16491,"vw":31.82755},{"c":31.87,"h":31.89,"l":31.77,"n":345,"o":31.79,"t":"2026-10-16T18:20:00Z","v":15462,"vw":31.842168},{"c":31.96,"h":31.98,"l":31.86,"n":502,"o":31.87,"t":"2026-10-16T18:25:00Z","v":24478,"vw":31.919502},{"c":31.91,"h":31.94,"l":31.84,"n":450,"o":31.94,"t":"2026-10-16T18:30:00Z","v":31352,"vw":31.89405},{"c":31.86,"h":31.9134,"l":31.815,"n":286,"o":31.89,"t":"2026-10-16T18:35:00Z","v":16249,"vw":31.845597},{"c":31.83,"h":31.905,"l":31.79,"n":393,"o":31.86,"t":"2026-10-16T18:40:00Z","v":25000,"vw":31.836708},{"c":31.69,"h":31.86,"l":31.65,"n":329,"o":31.86,"t":"2026-10-16T18:45:00Z","v":19911,"vw":31.747648},{"c":31.63,"h":31.7,"l":31.6,"n":355,"o":31.695,"t":"2026-10-16T18:50:00Z","v":16297,"vw":31.646902},{"c":31.63,"h":31.65,"l":31.57,"n":394,"o":31.62,"t":"2026-10-16T18:55:00Z","v":17837,"vw":31.612606},{"c":31.57,"h":31.64,"l":31.55,"n":439,"o":31.64,"t":"2026-10-16T19:00:00Z","v":18905,"vw":31.602656},{"c":31.545,"h":31.62,"l":31.435,"n":455,"o":31.57,"t":"2026-10-16T19:05:00Z","v":23423,"vw":31.551658},{"c":31.725,"h":31.73,"l":31.565,"n":383,"o":31.57,"t":"2026-10-16T19:10:00Z","v":22337,"vw":31.643607},{"c":31.69,"h":31.76,"l":31.54,"n":407,"o":31.75,"t":"2026-10-16T19:15:00Z","v":21899,"vw":31.663019},{"c":31.81,"h":31.82,"l":31.69,"n":447,"o":31.69,"t":"2026-10-16T19:20:00Z","v":21975,"vw":31.758649},{"c":31.82,"h":31.905,"l":31.745,"n":452,"o":31.795,"t":"2026-10-16T19:25:00Z","v":24905,"vw":31.818501},{"c":31.675,"h":31.86,"l":31.63,"n":509,"o":31.84,"t":"2026-10-16T19:30:00Z","v":29874,"vw":31.736661},{"c":31.57,"h":31.79,"l":31.57,"n":502,"o":31.675,"t":"2026-10-16T19:35:00Z","v":25739,"vw":31.647967},{"c":31.48,"h":31.66,"l":31.43,"n":640,"o":31.585,"t":"2026-10-16T19:40:00Z","v":44289,"vw":31.548312},{"c":31.545,"h":31.57,"l":31.45,"n":608,"o":31.45,"t":"2026-10-16T19:45:00Z","v":34442,"vw":31.501293},{"c":31.585,"h":31.68,"l":31.54,"n":1264,"o":31.59,"t":"2026-10-16T19:50:00Z","v":80287,"vw":31.611703},{"c":31.61,"h":31.66,"l":31.49,"n":3253,"o":31.57,"t":"2026-10-16T19:55:00Z","v":242344,"vw":31.617094},{"c":31.62,"h":31.62,"l":31.62,"n":40,"o":31.62,"t":"2026-10-16T20:00:00Z","v":432361,"vw":31.62},{"c":31.8,"h":31.8,"l":31.8,"n":1,"o":31.8,"t":"2026-10-16T20:35:00Z","v":100,"vw":31.8},{"c":31.75,"h":31.75,"l":31.75,"n":1,"o":31.75,"t":"2026-10-16T22:45:00Z","v":299,"vw":31.75},{"c":31.75,"h":31.75,"l":31.75,"n":1,"o":31.75,"t":"2026-10-16T23:30:00Z","v":100,"vw":31.75},{"c":32.75,"h":32.75,"l":32.57,"n":16,"o":32.7344,"t":"2026-10-19T08:00:00Z","v":2868,"vw":32.666814},{"c":32.64,"h":32.64,"l":32.64,"n":2,"o":32.64,"t":"2026-10-19T08:05:00Z","v":252,"vw":32.64},{"c":32.63,"h":32.63,"l":32.63,"n":16,"o":32.63,"t":"2026-10-19T08:25:00Z","v":416,"vw":32.63},{"c":32.57,"h":32.57,"l":32.57,"n":1,"o":32.57,"t":"2026-10-19T08:45:00Z","v":793,"vw":32.57},{"c":32.53,"h":32.53,"l":32.51,"n":4,"o":32.51,"t":"2026-10-19T09:00:00Z","v":301,"vw":32.521011},{"c":32.59,"h":32.59,"l":32.59,"n":1,"o":32.59,"t":"2026-10-19T09:10:00Z","v":400,"vw":32.59},{"c":32.6,"h":32.63,"l":32.53,"n":19,"o":32.53,"t":"2026-10-19T09:20:00Z","v":718,"vw":32.587384},{"c":32.59,"h":32.59,"l":32.59,"n":1,"o":32.59,"t":"2026-10-19T10:35:00Z","v":158,"vw":32.59},{"c":32.62,"h":32.63,"l":32.62,"n":4,"o":32.63,"t":"2026-10-19T10:40:00Z","v":616,"vw":32.62505},{"c":32.851,"h":32.851,"l":32.7,"n":5,"o":32.7,"t":"2026-10-19T11:00:00Z","v":685,"vw":32.825833},{"c":32.6,"h":32.6,"l":32.55,"n":18,"o":32.55,"t":"2026-10-19T11:10:00Z","v":2933,"vw":32.571845},{"c":32.59,"h":32.59,"l":32.59,"n":1,"o":32.59,"t":"2026-10-19T11:15:00Z","v":158,"vw":32.59},{"c":32.58,"h":32.58,"l":32.58,"n":3,"o":32.58,"t":"2026-10-19T11:20:00Z","v":154,"vw":32.58},{"c":32.91,"h":32.91,"l":32.89,"n":4,"o":32.89,"t":"2026-10-19T12:00:00Z","v":566,"vw":32.897263},{"c":32.93,"h":32.93,"l":32.91,"n":14,"o":32.91,"t":"2026-10-19T12:05:00Z","v":1333,"vw":32.91604},{"c":32.95,"h":32.95,"l":32.93,"n":2,"o":32.93,"t":"2026-10-19T12:10:00Z","v":300,"vw":32.936667},{"c":32.95,"h":32.95,"l":32.95,"n":3,"o":32.95,"t":"2026-10-19T12:20:00Z","v":192,"vw":32.95},{"c":33,"h":33,"l":32.5,"n":14,"o":32.98,"t":"2026-10-19T12:35:00Z","v":1016,"vw":32.938794},{"c":32.99,"h":32.99,"l":32.99,"n":2,"o":32.99,"t":"2026-10-19T12:40:00Z","v":190,"vw":32.99},{"c":32.95,"h":32.95,"l":32.95,"n":2,"o":32.95,"t":"2026-10-19T12:55:00Z","v":859,"vw":32.95},{"c":32.99,"h":32.99,"l":32.99,"n":2,"o":32.99,"t":"2026-10-19T13:00:00Z","v":205,"vw":32.99},{"c":33,"h":33,"l":33,"n":4,"o":33,"t":"2026-10-19T13:05:00Z","v":220,"vw":33},{"c":33,"h":33,"l":33,"n":6,"o":33,"t":"2026-10-19T13:25:00Z","v":560,"vw":33},{"c":32.81,"h":33.15,"l":32.51,"n":253,"o":32.88,"t":"2026-10-19T13:30:00Z","v":54065,"vw":32.868725},{"c":32.58,"h":32.91,"l":32.37,"n":122,"o":32.91,"t":"2026-10-19T13:35:00Z","v":10025,"vw":32.549854},{"c":32.74,"h":32.88,"l":32.52,"n":236,"o":32.62,"t":"2026-10-19T13:40:00Z","v":12700,"vw":32.690986},{"c":32.53,"h":32.69,"l":32.53,"n":288,"o":32.685,"t":"2026-10-19T13:45:00Z","v":29821,"vw":32.602154},{"c":32.44,"h":32.62,"l":32.36,"n":359,"o":32.535,"t":"2026-10-19T13:50:00Z","v":41692,"vw":32.524015},{"c":32.35,"h":32.45,"l":32.245,"n":232,"o":32.435,"t":"2026-10-19T13:55:00Z","v":14417,"vw":32.348734},{"c":32.13,"h":32.31,"l":32.065,"n":269,"o":32.295,"t":"2026-10-19T14:00:00Z","v":12354,"vw":32.177646},{"c":32.17,"h":32.28,"l":32.06,"n":266,"o":32.085,"t":"2026-10-19T14:05:00Z","v":23879,"vw":32.183692},{"c":32.42,"h":32.425,"l":32.14,"n":352,"o":32.225,"t":"2026-10-19T14:10:00Z","v":32956,"vw":32.258862},{"c":32.4974,"h":32.5377,"l":32.33,"n":288,"o":32.4,"t":"2026-10-19T14:15:00Z","v":20318,"vw":32.442549},{"c":32.365,"h":32.45,"l":32.31,"n":242,"o":32.45,"t":"2026-10-19T14:20:00Z","v":12464,"vw":32.381504},{"c":32.365,"h":32.42,"l":32.28,"n":308,"o":32.32,"t":"2026-10-19T14:25:00Z","v":14045,"vw":32.348099},{"c":32.22,"h":32.42,"l":32.18,"n":256,"o":32.42,"t":"2026-10-19T14:30:00Z","v":9661,"vw":32.283158},{"c":32.175,"h":32.3,"l":32.145,"n":172,"o":32.24,"t":"2026-10-19T14:35:00Z","v":11445,"vw":32.255936},{"c":32.38,"h":32.42,"l":32.23,"n":168,"o":32.23,"t":"2026-10-19T14:40:00Z","v":7409,"vw":32.349425},{"c":32.44,"h":32.48,"l":32.345,"n":365,"o":32.375,"t":"2026-10-19T14:45:00Z","v":24143,"vw":32.411765},{"c":32.35,"h":32.43,"l":32.3,"n":247,"o":32.43,"t":"2026-10-19T14:50:00Z","v":12520,"vw":32.342244},{"c":32.495,"h":32.57,"l":32.35,"n":449,"o":32.35,"t":"2026-10-19T14:55:00Z","v":47099,"vw":32.483144},{"c":32.57,"h":32.57,"l":32.445,"n":286,"o":32.53,"t":"2026-10-19T15:00:00Z","v":16626,"vw":32.505597},{"c":32.705,"h":32.75,"l":32.56,"n":326,"o":32.6,"t":"2026-10-19T15:05:00Z","v":18491,"vw":32.646268},{"c":32.64,"h":32.75,"l":32.61,"n":247,"o":32.75,"t":"2026-10-19T15:10:00Z","v":41644,"vw":32.728984},{"c":32.72,"h":32.765,"l":32.615,"n":414,"o":32.66,"t":"2026-10-19T15:15:00Z","v":23025,"vw":32.678933},{"c":32.93,"h":32.94,"l":32.745,"n":586,"o":32.77,"t":"2026-10-19T15:20:00Z","v":45609,"vw":32.85215},{"c":32.86,"h":32.94,"l":32.8,"n":253,"o":32.93,"t":"2026-10-19T15:25:00Z","v":15514,"vw":32.87407},{"c":32.84,"h":32.875,"l":32.67,"n":433,"o":32.83,"t":"2026-10-19T15:30:00Z","v":23524,"vw":32.740954},{"c":32.85,"h":32.965,"l":32.82,"n":342,"o":32.84,"t":"2026-10-19T15:35:00Z","v":22597,"vw":32.888298},{"c":32.89,"h":32.96,"l":32.85,"n":418,"o":32.87,"t":"2026-10-19T15:40:00Z","v":22207,"vw":32.913802},{"c":32.905,"h":32.945,"l":32.81,"n":340,"o":32.895,"t":"2026-10-19T15:45:00Z","v":18389,"vw":32.872967},{"c":32.825,"h":32.96,"l":32.825,"n":301,"o":32.93,"t":"2026-10-19T15:50:00Z","v":20061,"vw":32.895675},{"c":32.76,"h":32.91,"l":32.74,"n":380,"o":32.87,"t":"2026-10-19T15:55:00Z","v":23670,"vw":32.816375},{"c":32.705,"h":32.75,"l":32.62,"n":256,"o":32.75,"t":"2026-10-19T16:00:00Z","v":12541,"vw":32.686635},{"c":32.765,"h":32.775,"l":32.66,"n":296,"o":32.675,"t":"2026-10-19T16:05:00Z","v":18543,"vw":32.711407},{"c":32.77,"h":32.78,"l":32.675,"n":376,"o":32.765,"t":"2026-10-19T16:10:00Z","v":18617,"vw":32.738667},{"c":32.545,"h":32.78,"l":32.545,"n":354,"o":32.78,"t":"2026-10-19T16:15:00Z","v":28650,"vw":32.699901},{"c":32.65,"h":32.67,"l":32.55,"n":294,"o":32.565,"t":"2026-10-19T16:20:00Z","v":12708,"vw":32.606208},{"c":33.065,"h":33.18,"l":32.645,"n":1443,"o":32.655,"t":"2026-10-19T16:25:00Z","v":126972,"vw":32.949926},{"c":33.11,"h":33.14,"l":32.98,"n":603,"o":33.05,"t":"2026-10-19T16:30:00Z","v":32501,"vw":33.024522},{"c":33.245,"h":33.2795,"l":33.03,"n":440,"o":33.1,"t":"2026-10-19T16:35:00Z","v":25887,"vw":33.137029},{"c":33.255,"h":33.29,"l":33.185,"n":369,"o":33.21,"t":"2026-10-19T16:40:00Z","v":26142,"vw":33.260183},{"c":33.245,"h":33.29,"l":33.2,"n":458,"o":33.255,"t":"2026-10-19T16:45:00Z","v":25457,"vw":33.240712},{"c":33.15,"h":33.245,"l":33.12,"n":319,"o":33.245,"t":"2026-10-19T16:50:00Z","v":15139,"vw":33.175314},{"c":33.0675,"h":33.19,"l":33.0675,"n":266,"o":33.12,"t":"2026-10-19T16:55:00Z","v":11755,"vw":33.136125},{"c":33.145,"h":33.145,"l":33.055,"n":359,"o":33.085,"t":"2026-10-19T17:00:00Z","v":17262,"vw":33.109439},{"c":33.04,"h":33.145,"l":33.03,"n":308,"o":33.145,"t":"2026-10-19T17:05:00Z","v":18718,"vw":33.079846},{"c":33.095,"h":33.11,"l":32.995,"n":239,"o":32.995,"t":"2026-10-19T17:10:00Z","v":11876,"vw":33.076477},{"c":33.165,"h":33.17,"l":33.09,"n":356,"o":33.095,"t":"2026-10-19T17:15:00Z","v":20905,"vw":33.122323},{"c":33.04,"h":33.16,"l":33.03,"n":278,"o":33.14,"t":"2026-10-19T17:20:00Z","v":13454,"vw":33.109161},{"c":33.06,"h":33.17,"l":33.04,"n":369,"o":33.09,"t":"2026-10-19T17:25:00Z","v":20383,"vw":33.133521},{"c":33.035,"h":33.1,"l":33.035,"n":299,"o":33.09,"t":"2026-10-19T17:30:00Z","v":21486,"vw":33.069122},{"c":32.905,"h":33.05,"l":32.905,"n":337,"o":33.05,"t":"2026-10-19T17:35:00Z","v":17600,"vw":32.963261},{"c":32.87,"h":32.935,"l":32.82,"n":432,"o":32.9,"t":"2026-10-19T17:40:00Z","v":23171,"vw":32.880071},{"c":32.745,"h":32.88,"l":32.73,"n":417,"o":32.88,"t":"2026-10-19T17:45:00Z","v":24536,"vw":32.792733},{"c":32.67,"h":32.78,"l":32.67,"n":313,"o":32.78,"t":"2026-10-19T17:50:00Z","v":16239,"vw":32.696426},{"c":32.82,"h":32.84,"l":32.6,"n":323,"o":32.67,"t":"2026-10-19T17:55:00Z","v":21146,"vw":32.727464},{"c":32.8075,"h":32.91,"l":32.76,"n":348,"o":32.83,"t":"2026-10-19T18:00:00Z","v":13879,"vw":32.853086},{"c":32.875,"h":32.895,"l":32.795,"n":318,"o":32.85,"t":"2026-10-19T18:05:00Z","v":16232,"vw":32.831947},{"c":33.05,"h":33.075,"l":32.8601,"n":261,"o":32.945,"t":"2026-10-19T18:10:00Z","v":12878,"vw":33.017705},{"c":33,"h":33.04,"l":32.995,"n":289,"o":33.03,"t":"2026-10-19T18:15:00Z","v":10064,"vw":33.013778},{"c":32.915,"h":33,"l":32.915,"n":318,"o":32.99,"t":"2026-10-19T18:20:00Z","v":13948,"vw":32.968603},{"c":32.865,"h":32.915,"l":32.77,"n":384,"o":32.915,"t":"2026-10-19T18:25:00Z","v":20123,"vw":32.875357},{"c":32.79,"h":32.89,"l":32.79,"n":390,"o":32.86,"t":"2026-10-19T18:30:00Z","v":19865,"vw":32.848644},{"c":32.75,"h":32.805,"l":32.715,"n":507,"o":32.75,"t":"2026-10-19T18:35:00Z","v":34226,"vw":32.769123},{"c":32.855,"h":32.89,"l":32.74,"n":389,"o":32.75,"t":"2026-10-19T18:40:00Z","v":18332,"vw":32.834061},{"c":32.945,"h":32.985,"l":32.87,"n":429,"o":32.88,"t":"2026-10-19T18:45:00Z","v":22855,"vw":32.938699},{"c":32.88,"h":32.97,"l":32.88,"n":372,"o":32.93,"t":"2026-10-19T18:50:00Z","v":20997,"vw":32.925504},{"c":32.9,"h":32.94,"l":32.88,"n":333,"o":32.905,"t":"2026-10-19T18:55:00Z","v":17471,"vw":32.907318},{"c":33,"h":33.01,"l":32.89,"n":520,"o":32.9,"t":"2026-10-19T19:00:00Z","v":33223,"vw":32.944043},{"c":32.88,"h":33.01,"l":32.845,"n":332,"o":33,"t":"2026-10-19T19:05:00Z","v":16870,"vw":32.938598},{"c":33.055,"h":33.055,"l":32.875,"n":476,"o":32.875,"t":"2026-10-19T19:10:00Z","v":29106,"vw":32.968928},{"c":33.15,"h":33.17,"l":33.04,"n":419,"o":33.055,"t":"2026-10-19T19:15:00Z","v":25508,"vw":33.122375},{"c":33.435,"h":33.44,"l":33.15,"n":826,"o":33.15,"t":"2026-10-19T19:20:00Z","v":71175,"vw":33.268269},{"c":33.295,"h":33.43,"l":33.25,"n":473,"o":33.41,"t":"2026-10-19T19:25:00Z","v":23825,"vw":33.328364},{"c":33.27,"h":33.35,"l":33.23,"n":778,"o":33.295,"t":"2026-10-19T19:30:00Z","v":47728,"vw":33.295215},{"c":33.55,"h":33.57,"l":33.2675,"n":754,"o":33.275,"t":"2026-10-19T19:35:00Z","v":58234,"vw":33.438654},{"c":33.445,"h":33.6,"l":33.42,"n":872,"o":33.565,"t":"2026-10-19T19:40:00Z","v":58460,"vw":33.507233},{"c":33.395,"h":33.47,"l":33.33,"n":1201,"o":33.47,"t":"2026-10-19T19:45:00Z","v":82740,"vw":33.402901},{"c":33.3,"h":33.45,"l":33.29,"n":2213,"o":33.41,"t":"2026-10-19T19:50:00Z","v":192037,"vw":33.350348},{"c":33.175,"h":33.325,"l":33.13,"n":4312,"o":33.28,"t":"2026-10-19T19:55:00Z","v":312632,"vw":33.200537},{"c":33.17,"h":33.17,"l":33.17,"n":40,"o":33.17,"t":"2026-10-19T20:00:00Z","v":327104,"vw":33.17},{"c":34.4746,"h":34.4746,"l":34.4746,"n":1,"o":34.4746,"t":"2026-10-19T20:40:00Z","v":100,"vw":34.4746},{"c":34.1526,"h":34.1526,"l":34.1526,"n":1,"o":34.1526,"t":"2026-10-19T22:35:00Z","v":100,"vw":34.1526},{"c":33.6716,"h":33.6716,"l":33.6716,"n":1,"o":33.6716,"t":"2026-10-19T23:50:00Z","v":100,"vw":33.6716},{"c":32.7,"h":33.04,"l":32.49,"n":24,"o":32.49,"t":"2026-10-20T08:00:00Z","v":2836,"vw":32.779048},{"c":32.5,"h":32.5,"l":32.5,"n":2,"o":32.5,"t":"2026-10-20T10:55:00Z","v":400,"vw":32.5},{"c":32.5,"h":32.5,"l":32.5,"n":9,"o":32.5,"t":"2026-10-20T11:00:00Z","v":355,"vw":32.5},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-10-20T11:30:00Z","v":201,"vw":32.5},{"c":32.2,"h":32.5,"l":32.2,"n":37,"o":32.5,"t":"2026-10-20T11:35:00Z","v":1368,"vw":32.378049},{"c":33.5997,"h":33.5997,"l":32.56,"n":41,"o":32.56,"t":"2026-10-20T12:55:00Z","v":2270,"vw":32.770858},{"c":33.24,"h":33.24,"l":33.24,"n":1,"o":33.24,"t":"2026-10-20T13:00:00Z","v":100,"vw":33.24},{"c":32.47,"h":32.47,"l":32.47,"n":1,"o":32.47,"t":"2026-10-20T13:25:00Z","v":100,"vw":32.47},{"c":32.555,"h":32.62,"l":32.202,"n":121,"o":32.41,"t":"2026-10-20T13:30:00Z","v":19187,"vw":32.441925},{"c":32.7,"h":32.89,"l":32.28,"n":181,"o":32.28,"t":"2026-10-20T13:35:00Z","v":31478,"vw":32.744147},{"c":32.2,"h":32.65,"l":32.2,"n":171,"o":32.65,"t":"2026-10-20T13:40:00Z","v":9244,"vw":32.439563},{"c":32.455,"h":32.46,"l":32.12,"n":165,"o":32.12,"t":"2026-10-20T13:45:00Z","v":9541,"vw":32.330437},{"c":32.7,"h":32.8089,"l":32.3301,"n":135,"o":32.45,"t":"2026-10-20T13:50:00Z","v":6789,"vw":32.531517},{"c":33.06,"h":33.13,"l":32.737,"n":224,"o":32.737,"t":"2026-10-20T13:55:00Z","v":23564,"vw":33.004216},{"c":33.195,"h":33.395,"l":33.065,"n":345,"o":33.065,"t":"2026-10-20T14:00:00Z","v":22430,"vw":33.228791},{"c":33.27,"h":33.49,"l":33.11,"n":337,"o":33.2,"t":"2026-10-20T14:05:00Z","v":20400,"vw":33.341436},{"c":33.38,"h":33.38,"l":33.11,"n":225,"o":33.22,"t":"2026-10-20T14:10:00Z","v":15147,"vw":33.225352},{"c":33.62,"h":33.69,"l":33.335,"n":271,"o":33.38,"t":"2026-10-20T14:15:00Z","v":19319,"vw":33.522857},{"c":33.8,"h":33.8,"l":33.555,"n":310,"o":33.65,"t":"2026-10-20T14:20:00Z","v":23915,"vw":33.623703},{"c":34.0003,"h":34.05,"l":33.65,"n":689,"o":33.77,"t":"2026-10-20T14:25:00Z","v":38832,"vw":33.913223},{"c":33.85,"h":34.33,"l":33.795,"n":556,"o":34.035,"t":"2026-10-20T14:30:00Z","v":44850,"vw":34.085183},{"c":33.73,"h":33.93,"l":33.73,"n":241,"o":33.82,"t":"2026-10-20T14:35:00Z","v":17050,"vw":33.835841},{"c":33.87,"h":33.89,"l":33.74,"n":328,"o":33.74,"t":"2026-10-20T14:40:00Z","v":14627,"vw":33.820797},{"c":33.895,"h":34.14,"l":33.87,"n":394,"o":33.87,"t":"2026-10-20T14:45:00Z","v":18827,"vw":33.998218},{"c":33.99,"h":34.01,"l":33.81,"n":316,"o":33.895,"t":"2026-10-20T14:50:00Z","v":15460,"vw":33.917889},{"c":34.015,"h":34.09,"l":33.88,"n":303,"o":34,"t":"2026-10-20T14:55:00Z","v":18717,"vw":33.998195},{"c":33.895,"h":34.09,"l":33.85,"n":277,"o":33.93,"t":"2026-10-20T15:00:00Z","v":12767,"vw":33.997732},{"c":33.91,"h":33.97,"l":33.82,"n":274,"o":33.895,"t":"2026-10-20T15:05:00Z","v":12775,"vw":33.917223},{"c":33.6,"h":33.93,"l":33.4601,"n":363,"o":33.8927,"t":"2026-10-20T15:10:00Z","v":22950,"vw":33.621791},{"c":33.72,"h":33.79,"l":33.56,"n":374,"o":33.62,"t":"2026-10-20T15:15:00Z","v":22394,"vw":33.72078},{"c":33.75,"h":33.755,"l":33.63,"n":316,"o":33.735,"t":"2026-10-20T15:20:00Z","v":19067,"vw":33.682291},{"c":33.665,"h":33.81,"l":33.655,"n":248,"o":33.74,"t":"2026-10-20T15:25:00Z","v":12809,"vw":33.694913},{"c":33.78,"h":33.78,"l":33.62,"n":395,"o":33.69,"t":"2026-10-20T15:30:00Z","v":29442,"vw":33.690788},{"c":33.65,"h":33.84,"l":33.645,"n":283,"o":33.74,"t":"2026-10-20T15:35:00Z","v":17265,"vw":33.744431},{"c":33.775,"h":33.83,"l":33.645,"n":318,"o":33.645,"t":"2026-10-20T15:40:00Z","v":15923,"vw":33.736513},{"c":33.825,"h":33.86,"l":33.6552,"n":382,"o":33.775,"t":"2026-10-20T15:45:00Z","v":17381,"vw":33.767587},{"c":33.905,"h":33.94,"l":33.71,"n":273,"o":33.825,"t":"2026-10-20T15:50:00Z","v":12006,"vw":33.816321},{"c":33.895,"h":33.97,"l":33.82,"n":157,"o":33.97,"t":"2026-10-20T15:55:00Z","v":8034,"vw":33.883099},{"c":33.925,"h":33.98,"l":33.9,"n":194,"o":33.95,"t":"2026-10-20T16:00:00Z","v":8267,"vw":33.946126},{"c":33.945,"h":34.02,"l":33.9,"n":201,"o":33.9,"t":"2026-10-20T16:05:00Z","v":9220,"vw":33.938895},{"c":33.83,"h":33.94,"l":33.75,"n":176,"o":33.94,"t":"2026-10-20T16:10:00Z","v":8835,"vw":33.827464},{"c":33.735,"h":33.88,"l":33.715,"n":234,"o":33.83,"t":"2026-10-20T16:15:00Z","v":12737,"vw":33.762663},{"c":33.765,"h":33.785,"l":33.65,"n":315,"o":33.735,"t":"2026-10-20T16:20:00Z","v":17179,"vw":33.72751},{"c":33.87,"h":33.91,"l":33.77,"n":237,"o":33.81,"t":"2026-10-20T16:25:00Z","v":10186,"vw":33.838084},{"c":33.86,"h":33.89,"l":33.8,"n":219,"o":33.87,"t":"2026-10-20T16:30:00Z","v":12961,"vw":33.862796},{"c":33.91,"h":33.95,"l":33.85,"n":190,"o":33.85,"t":"2026-10-20T16:35:00Z","v":9443,"vw":33.906777},{"c":33.8,"h":33.91,"l":33.76,"n":218,"o":33.87,"t":"2026-10-20T16:40:00Z","v":8506,"vw":33.83596},{"c":33.925,"h":33.945,"l":33.82,"n":244,"o":33.86,"t":"2026-10-20T16:45:00Z","v":13169,"vw":33.858115},{"c":33.765,"h":33.925,"l":33.765,"n":258,"o":33.925,"t":"2026-10-20T16:50:00Z","v":12936,"vw":33.892517},{"c":33.815,"h":33.83,"l":33.76,"n":309,"o":33.82,"t":"2026-10-20T16:55:00Z","v":24327,"vw":33.794395},{"c":33.77,"h":33.865,"l":33.725,"n":406,"o":33.835,"t":"2026-10-20T17:00:00Z","v":21188,"vw":33.791285},{"c":33.775,"h":33.815,"l":33.73,"n":325,"o":33.775,"t":"2026-10-20T17:05:00Z","v":19595,"vw":33.78165},{"c":33.765,"h":33.83,"l":33.71,"n":265,"o":33.775,"t":"2026-10-20T17:10:00Z","v":15101,"vw":33.776005},{"c":33.785,"h":33.83,"l":33.76,"n":244,"o":33.79,"t":"2026-10-20T17:15:00Z","v":13077,"vw":33.794739},{"c":33.835,"h":33.87,"l":33.785,"n":240,"o":33.785,"t":"2026-10-20T17:20:00Z","v":10026,"vw":33.839715},{"c":33.855,"h":33.88,"l":33.8378,"n":284,"o":33.84,"t":"2026-10-20T17:25:00Z","v":20137,"vw":33.856806},{"c":33.855,"h":33.92,"l":33.855,"n":386,"o":33.88,"t":"2026-10-20T17:30:00Z","v":18239,"vw":33.883394},{"c":33.885,"h":33.91,"l":33.86,"n":238,"o":33.87,"t":"2026-10-20T17:35:00Z","v":12191,"vw":33.885705},{"c":33.93,"h":34,"l":33.9,"n":299,"o":33.91,"t":"2026-10-20T17:40:00Z","v":18958,"vw":33.930607},{"c":33.84,"h":33.99,"l":33.8,"n":545,"o":33.95,"t":"2026-10-20T17:45:00Z","v":38135,"vw":33.923287},{"c":34,"h":34.02,"l":33.85,"n":433,"o":33.86,"t":"2026-10-20T17:50:00Z","v":28404,"vw":33.926886},{"c":34.03,"h":34.04,"l":33.98,"n":207,"o":34.03,"t":"2026-10-20T17:55:00Z","v":10126,"vw":34.003212},{"c":33.97,"h":34.055,"l":33.89,"n":487,"o":34.03,"t":"2026-10-20T18:00:00Z","v":25037,"vw":33.969199},{"c":33.98,"h":34.01,"l":33.93,"n":298,"o":33.9999,"t":"2026-10-20T18:05:00Z","v":16999,"vw":33.979131},{"c":33.985,"h":34.02,"l":33.945,"n":310,"o":33.99,"t":"2026-10-20T18:10:00Z","v":14211,"vw":33.982629},{"c":33.9,"h":33.99,"l":33.9,"n":319,"o":33.98,"t":"2026-10-20T18:15:00Z","v":13225,"vw":33.958279},{"c":33.895,"h":33.94,"l":33.88,"n":284,"o":33.9,"t":"2026-10-20T18:20:00Z","v":12689,"vw":33.905783},{"c":33.93,"h":33.94,"l":33.86,"n":266,"o":33.89,"t":"2026-10-20T18:25:00Z","v":10998,"vw":33.901916},{"c":33.87,"h":33.94,"l":33.845,"n":380,"o":33.935,"t":"2026-10-20T18:30:00Z","v":20949,"vw":33.906692},{"c":33.86,"h":33.86,"l":33.785,"n":252,"o":33.855,"t":"2026-10-20T18:35:00Z","v":12310,"vw":33.835455},{"c":33.95,"h":33.98,"l":33.84,"n":898,"o":33.87,"t":"2026-10-20T18:40:00Z","v":55088,"vw":33.907708},{"c":34.065,"h":34.09,"l":33.95,"n":548,"o":33.95,"t":"2026-10-20T18:45:00Z","v":27239,"vw":34.027458},{"c":34.04,"h":34.1,"l":33.96,"n":466,"o":34.09,"t":"2026-10-20T18:50:00Z","v":29085,"vw":34.044289},{"c":34.06,"h":34.155,"l":34.035,"n":407,"o":34.07,"t":"2026-10-20T18:55:00Z","v":23635,"vw":34.084045},{"c":34.06,"h":34.1,"l":34.035,"n":435,"o":34.075,"t":"2026-10-20T19:00:00Z","v":29221,"vw":34.066544},{"c":34.11,"h":34.12,"l":34.03,"n":394,"o":34.05,"t":"2026-10-20T19:05:00Z","v":46728,"vw":34.079424},{"c":34.125,"h":34.2,"l":34.105,"n":477,"o":34.105,"t":"2026-10-20T19:10:00Z","v":24492,"vw":34.144993},{"c":34.13,"h":34.17,"l":34.12,"n":380,"o":34.125,"t":"2026-10-20T19:15:00Z","v":25642,"vw":34.140546},{"c":34.145,"h":34.15,"l":34.05,"n":581,"o":34.12,"t":"2026-10-20T19:20:00Z","v":36640,"vw":34.105949},{"c":34.115,"h":34.205,"l":34.085,"n":1563,"o":34.12,"t":"2026-10-20T19:25:00Z","v":83732,"vw":34.15341},{"c":34.045,"h":34.13,"l":34.025,"n":766,"o":34.115,"t":"2026-10-20T19:30:00Z","v":33650,"vw":34.079024},{"c":33.94,"h":34.06,"l":33.88,"n":650,"o":34.03,"t":"2026-10-20T19:35:00Z","v":34039,"vw":33.951587},{"c":34.02,"h":34.09,"l":33.93,"n":773,"o":33.93,"t":"2026-10-20T19:40:00Z","v":40377,"vw":34.020999},{"c":34,"h":34.055,"l":33.975,"n":937,"o":34.03,"t":"2026-10-20T19:45:00Z","v":54751,"vw":34.018687},{"c":34.06,"h":34.14,"l":33.96,"n":1271,"o":34.025,"t":"2026-10-20T19:50:00Z","v":74080,"vw":34.05333},{"c":33.91,"h":34.04,"l":33.86,"n":3355,"o":34.04,"t":"2026-10-20T19:55:00Z","v":219012,"vw":33.933014},{"c":33.82,"h":33.91,"l":33.79,"n":58,"o":33.91,"t":"2026-10-20T20:00:00Z","v":500924,"vw":33.90992},{"c":34.3297,"h":34.3297,"l":34.3,"n":4,"o":34.3,"t":"2026-10-20T20:55:00Z","v":202,"vw":34.31485},{"c":34.4397,"h":34.4397,"l":34.4,"n":9,"o":34.4,"t":"2026-10-20T21:00:00Z","v":620,"vw":34.41985},{"c":34.44,"h":34.44,"l":34.44,"n":2,"o":34.44,"t":"2026-10-20T21:05:00Z","v":101,"vw":34.44},{"c":34.43,"h":34.43,"l":34.42,"n":10,"o":34.42,"t":"2026-10-20T21:20:00Z","v":1399,"vw":34.421727},{"c":34.51,"h":34.51,"l":34.51,"n":3,"o":34.51,"t":"2026-10-20T22:00:00Z","v":103,"vw":34.51},{"c":34.98,"h":34.98,"l":34.8,"n":79,"o":34.8,"t":"2026-10-20T22:05:00Z","v":1417,"vw":34.904211},{"c":34.86,"h":34.86,"l":34.86,"n":6,"o":34.86,"t":"2026-10-20T22:15:00Z","v":1106,"vw":34.86},{"c":34.8,"h":34.81,"l":34.8,"n":3,"o":34.81,"t":"2026-10-20T22:40:00Z","v":320,"vw":34.806875},{"c":35.02,"h":35.02,"l":35.02,"n":1,"o":35.02,"t":"2026-10-20T23:10:00Z","v":150,"vw":35.02},{"c":34.95,"h":34.95,"l":34.56,"n":6,"o":34.56,"t":"2026-10-21T08:00:00Z","v":806,"vw":34.733278},{"c":34.93,"h":34.93,"l":34.88,"n":4,"o":34.88,"t":"2026-10-21T08:05:00Z","v":868,"vw":34.894676},{"c":34.71,"h":34.71,"l":34.71,"n":2,"o":34.71,"t":"2026-10-21T08:30:00Z","v":138,"vw":34.71},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-10-21T08:35:00Z","v":570,"vw":34.5},{"c":34.37,"h":34.37,"l":34.37,"n":1,"o":34.37,"t":"2026-10-21T09:30:00Z","v":290,"vw":34.37},{"c":34.43,"h":34.43,"l":34.43,"n":2,"o":34.43,"t":"2026-10-21T09:45:00Z","v":139,"vw":34.43},{"c":34.16,"h":34.42,"l":34.16,"n":4,"o":34.42,"t":"2026-10-21T10:05:00Z","v":897,"vw":34.194853},{"c":34.63,"h":34.63,"l":34.62,"n":2,"o":34.62,"t":"2026-10-21T10:35:00Z","v":491,"vw":34.625499},{"c":34.65,"h":34.66,"l":34.62,"n":21,"o":34.65,"t":"2026-10-21T11:45:00Z","v":2684,"vw":34.64819},{"c":34.76,"h":34.76,"l":34.76,"n":5,"o":34.76,"t":"2026-10-21T12:05:00Z","v":1005,"vw":34.76},{"c":34.83,"h":34.83,"l":34.81,"n":4,"o":34.81,"t":"2026-10-21T12:35:00Z","v":440,"vw":34.823667},{"c":34.6,"h":34.6,"l":34.6,"n":7,"o":34.6,"t":"2026-10-21T12:55:00Z","v":1081,"vw":34.6},{"c":34.6,"h":34.6,"l":34.6,"n":38,"o":34.6,"t":"2026-10-21T13:00:00Z","v":3355,"vw":34.6},{"c":34.5,"h":34.6,"l":33.56,"n":81,"o":34.6,"t":"2026-10-21T13:05:00Z","v":5425,"vw":34.294823},{"c":34.55,"h":34.55,"l":34.55,"n":2,"o":34.55,"t":"2026-10-21T13:10:00Z","v":400,"vw":34.55},{"c":34.6,"h":34.6,"l":34.6,"n":7,"o":34.6,"t":"2026-10-21T13:20:00Z","v":778,"vw":34.6},{"c":34.99,"h":35.02,"l":34.6,"n":40,"o":34.6,"t":"2026-10-21T13:25:00Z","v":2946,"vw":34.718949},{"c":34.605,"h":35.2107,"l":34.55,"n":464,"o":34.85,"t":"2026-10-21T13:30:00Z","v":74960,"vw":34.765945},{"c":34.69,"h":34.82,"l":34.385,"n":356,"o":34.605,"t":"2026-10-21T13:35:00Z","v":32973,"vw":34.566924},{"c":34.515,"h":34.705,"l":34.48,"n":150,"o":34.705,"t":"2026-10-21T13:40:00Z","v":7515,"vw":34.561152},{"c":34.72,"h":34.795,"l":34.515,"n":232,"o":34.515,"t":"2026-10-21T13:45:00Z","v":22804,"vw":34.664086},{"c":34.645,"h":34.69,"l":34.55,"n":162,"o":34.6,"t":"2026-10-21T13:50:00Z","v":8726,"vw":34.617334},{"c":34.575,"h":34.725,"l":34.575,"n":187,"o":34.66,"t":"2026-10-21T13:55:00Z","v":12061,"vw":34.663972},{"c":34.545,"h":34.65,"l":34.44,"n":568,"o":34.58,"t":"2026-10-21T14:00:00Z","v":30372,"vw":34.589907},{"c":34.295,"h":34.515,"l":34.22,"n":332,"o":34.515,"t":"2026-10-21T14:05:00Z","v":14476,"vw":34.393094},{"c":34.18,"h":34.26,"l":34.16,"n":208,"o":34.26,"t":"2026-10-21T14:10:00Z","v":10664,"vw":34.200892},{"c":34.18,"h":34.32,"l":34.09,"n":225,"o":34.21,"t":"2026-10-21T14:15:00Z","v":12400,"vw":34.216892},{"c":34.35,"h":34.425,"l":34.16,"n":306,"o":34.18,"t":"2026-10-21T14:20:00Z","v":13061,"vw":34.270936},{"c":34.2451,"h":34.375,"l":34.23,"n":325,"o":34.37,"t":"2026-10-21T14:25:00Z","v":16481,"vw":34.315085},{"c":34.58,"h":34.595,"l":34.245,"n":356,"o":34.245,"t":"2026-10-21T14:30:00Z","v":16376,"vw":34.41599},{"c":34.35,"h":34.555,"l":34.3,"n":185,"o":34.54,"t":"2026-10-21T14:35:00Z","v":7648,"vw":34.436255},{"c":34.365,"h":34.37,"l":34.23,"n":258,"o":34.23,"t":"2026-10-21T14:40:00Z","v":10134,"vw":34.322719},{"c":34.44,"h":34.45,"l":34.325,"n":485,"o":34.33,"t":"2026-10-21T14:45:00Z","v":29657,"vw":34.381408},{"c":34.48,"h":34.48,"l":34.305,"n":576,"o":34.43,"t":"2026-10-21T14:50:00Z","v":67114,"vw":34.383721},{"c":34.48,"h":34.6,"l":34.46,"n":303,"o":34.485,"t":"2026-10-21T14:55:00Z","v":20284,"vw":34.520694},{"c":34.42,"h":34.555,"l":34.38,"n":302,"o":34.51,"t":"2026-10-21T15:00:00Z","v":19040,"vw":34.478783},{"c":34.5,"h":34.52,"l":34.395,"n":266,"o":34.46,"t":"2026-10-21T15:05:00Z","v":24201,"vw":34.448997},{"c":34.41,"h":34.53,"l":34.41,"n":364,"o":34.495,"t":"2026-10-21T15:10:00Z","v":28573,"vw":34.460761},{"c":34.32,"h":34.48,"l":34.32,"n":329,"o":34.41,"t":"2026-10-21T15:15:00Z","v":14601,"vw":34.433209},{"c":34.39,"h":34.39,"l":34.31,"n":237,"o":34.345,"t":"2026-10-21T15:20:00Z","v":9833,"vw":34.355527},{"c":34.4,"h":34.47,"l":34.35,"n":377,"o":34.365,"t":"2026-10-21T15:25:00Z","v":19823,"vw":34.404773},{"c":34.51,"h":34.54,"l":34.38,"n":376,"o":34.42,"t":"2026-10-21T15:30:00Z","v":20014,"vw":34.48667},{"c":34.675,"h":34.72,"l":34.49,"n":1182,"o":34.51,"t":"2026-10-21T15:35:00Z","v":132559,"vw":34.59081},{"c":34.65,"h":34.75,"l":34.645,"n":418,"o":34.65,"t":"2026-10-21T15:40:00Z","v":40098,"vw":34.685165},{"c":34.665,"h":34.7,"l":34.64,"n":426,"o":34.65,"t":"2026-10-21T15:45:00Z","v":28589,"vw":34.659045},{"c":34.64,"h":34.71,"l":34.59,"n":307,"o":34.665,"t":"2026-10-21T15:50:00Z","v":20473,"vw":34.638794},{"c":34.655,"h":34.685,"l":34.62,"n":485,"o":34.64,"t":"2026-10-21T15:55:00Z","v":28457,"vw":34.656118},{"c":34.63,"h":34.66,"l":34.55,"n":408,"o":34.63,"t":"2026-10-21T16:00:00Z","v":24510,"vw":34.593488},{"c":34.61,"h":34.665,"l":34.55,"n":271,"o":34.65,"t":"2026-10-21T16:05:00Z","v":17706,"vw":34.614187},{"c":34.66,"h":34.66,"l":34.58,"n":205,"o":34.605,"t":"2026-10-21T16:10:00Z","v":10882,"vw":34.62626},{"c":34.575,"h":34.67,"l":34.54,"n":280,"o":34.66,"t":"2026-10-21T16:15:00Z","v":17670,"vw":34.615466},{"c":34.57,"h":34.59,"l":34.55,"n":214,"o":34.59,"t":"2026-10-21T16:20:00Z","v":8846,"vw":34.575069},{"c":34.53,"h":34.575,"l":34.48,"n":266,"o":34.575,"t":"2026-10-21T16:25:00Z","v":14046,"vw":34.519543},{"c":34.445,"h":34.51,"l":34.42,"n":157,"o":34.51,"t":"2026-10-21T16:30:00Z","v":5255,"vw":34.469009},{"c":34.8,"h":34.835,"l":34.4699,"n":882,"o":34.4699,"t":"2026-10-21T16:35:00Z","v":50958,"vw":34.642402},{"c":34.68,"h":34.83,"l":34.625,"n":409,"o":34.83,"t":"2026-10-21T16:40:00Z","v":17733,"vw":34.715991},{"c":34.72,"h":34.72,"l":34.62,"n":250,"o":34.66,"t":"2026-10-21T16:45:00Z","v":11623,"vw":34.656244},{"c":34.72,"h":34.78,"l":34.675,"n":356,"o":34.71,"t":"2026-10-21T16:50:00Z","v":15090,"vw":34.743798},{"c":34.75,"h":34.78,"l":34.73,"n":273,"o":34.75,"t":"2026-10-21T16:55:00Z","v":9982,"vw":34.75476},{"c":34.765,"h":34.77,"l":34.675,"n":307,"o":34.72,"t":"2026-10-21T17:00:00Z","v":11113,"vw":34.734555},{"c":34.81,"h":34.86,"l":34.7635,"n":511,"o":34.79,"t":"2026-10-21T17:05:00Z","v":18646,"vw":34.822876},{"c":34.765,"h":34.86,"l":34.76,"n":295,"o":34.84,"t":"2026-10-21T17:10:00Z","v":13070,"vw":34.795681},{"c":34.805,"h":34.81,"l":34.76,"n":283,"o":34.79,"t":"2026-10-21T17:15:00Z","v":11712,"vw":34.792067},{"c":34.77,"h":34.805,"l":34.76,"n":280,"o":34.805,"t":"2026-10-21T17:20:00Z","v":12336,"vw":34.786393},{"c":34.785,"h":34.7851,"l":34.74,"n":250,"o":34.775,"t":"2026-10-21T17:25:00Z","v":11372,"vw":34.766327},{"c":34.72,"h":34.79,"l":34.7,"n":283,"o":34.785,"t":"2026-10-21T17:30:00Z","v":14243,"vw":34.734854},{"c":34.795,"h":34.795,"l":34.74,"n":184,"o":34.74,"t":"2026-10-21T17:35:00Z","v":7885,"vw":34.76952},{"c":34.79,"h":34.83,"l":34.79,"n":300,"o":34.805,"t":"2026-10-21T17:40:00Z","v":14346,"vw":34.808176},{"c":34.745,"h":34.795,"l":34.745,"n":154,"o":34.795,"t":"2026-10-21T17:45:00Z","v":8325,"vw":34.766828}],"history":[{"c":19.97,"h":20.65,"l":19.71,"n":24247,"o":20.65,"t":"2024-10-21T04:00:00Z","v":2085044,"vw":20.010114},{"c":20.19,"h":20.29,"l":19.8,"n":16886,"o":19.93,"t":"2024-10-22T04:00:00Z","v":1067593,"vw":20.133997},{"c":20.81,"h":21.055,"l":20.25,"n":26978,"o":20.54,"t":"2024-10-23T04:00:00Z","v":1995811,"vw":20.719738},{"c":21.58,"h":21.59,"l":20.815,"n":23603,"o":21.07,"t":"2024-10-24T04:00:00Z","v":1782152,"vw":21.315244},{"c":23.04,"h":23.23,"l":21.8,"n":34447,"o":21.85,"t":"2024-10-25T04:00:00Z","v":2894136,"vw":22.913283},{"c":23.55,"h":23.608,"l":22.72,"n":24176,"o":23,"t":"2024-10-28T04:00:00Z","v":1668079,"vw":23.459413},{"c":23.82,"h":24.135,"l":23.38,"n":25334,"o":23.57,"t":"2024-10-29T04:00:00Z","v":2155219,"vw":23.8817},{"c":22.22,"h":23.61,"l":22.12,"n":33590,"o":23.21,"t":"2024-10-30T04:00:00Z","v":2735572,"vw":22.714718},{"c":20.84,"h":22.48,"l":20.14,"n":40741,"o":22.46,"t":"2024-10-31T04:00:00Z","v":4230601,"vw":20.741529},{"c":21.1,"h":21.4,"l":20.435,"n":29773,"o":20.93,"t":"2024-11-01T04:00:00Z","v":2519452,"vw":21.021428},{"c":20.28,"h":21.18,"l":20.28,"n":24779,"o":21,"t":"2024-11-04T05:00:00Z","v":1733154,"vw":20.467553},{"c":20.64,"h":20.71,"l":19.71,"n":21959,"o":20.12,"t":"2024-11-05T05:00:00Z","v":1704021,"vw":20.413867},{"c":22.01,"h":22.31,"l":21.345,"n":22742,"o":21.44,"t":"2024-11-06T05:00:00Z","v":1513911,"vw":21.974542},{"c":22.16,"h":22.94,"l":22.125,"n":21293,"o":22.87,"t":"2024-11-07T05:00:00Z","v":1222770,"vw":22.43547},{"c":21.73,"h":22.025,"l":21.605,"n":21703,"o":21.98,"t":"2024-11-08T05:00:00Z","v":1431919,"vw":21.742685},{"c":20.86,"h":21.61,"l":20.605,"n":23965,"o":21.54,"t":"2024-11-11T05:00:00Z","v":1339098,"vw":20.887852},{"c":20.52,"h":20.96,"l":20.265,"n":21605,"o":20.83,"t":"2024-11-12T05:00:00Z","v":1059850,"vw":20.533172},{"c":20.03,"h":20.68,"l":19.99,"n":21236,"o":20.26,"t":"2024-11-13T05:00:00Z","v":1253425,"vw":20.251854},{"c":19.83,"h":20.29,"l":19.7746,"n":26639,"o":20.12,"t":"2024-11-14T05:00:00Z","v":2149973,"vw":19.88867},{"c":19.07,"h":19.69,"l":18.59,"n":26273,"o":19.54,"t":"2024-11-15T05:00:00Z","v":2267148,"vw":18.988113},{"c":19.24,"h":19.38,"l":18.8,"n":29798,"o":19.025,"t":"2024-11-18T05:00:00Z","v":1987412,"vw":19.167166},{"c":19.49,"h":19.575,"l":19.05,"n":15628,"o":19.095,"t":"2024-11-19T05:00:00Z","v":1734725,"vw":19.453801},{"c":20.14,"h":20.17,"l":19.48,"n":18639,"o":19.64,"t":"2024-11-20T05:00:00Z","v":2167563,"vw":19.982732},{"c":20.75,"h":21.15,"l":20,"n":29040,"o":20.27,"t":"2024-11-21T05:00:00Z","v":6258513,"vw":20.658222},{"c":21.31,"h":21.52,"l":20.84,"n":30339,"o":21,"t":"2024-11-22T05:00:00Z","v":3153037,"vw":21.1851},{"c":22.33,"h":22.49,"l":21.65,"n":32222,"o":21.82,"t":"2024-11-25T05:00:00Z","v":2640698,"vw":22.191447},{"c":21.57,"h":22.96,"l":21.42,"n":27297,"o":22.78,"t":"2024-11-26T05:00:00Z","v":2158682,"vw":22.069474},{"c":21.48,"h":21.81,"l":20.9202,"n":16483,"o":21.615,"t":"2024-11-27T05:00:00Z","v":950049,"vw":21.358887},{"c":21.73,"h":22.04,"l":21.55,"n":8968,"o":21.64,"t":"2024-11-29T05:00:00Z","v":591339,"vw":21.781519},{"c":22.52,"h":22.549,"l":21.71,"n":23291,"o":21.79,"t":"2024-12-02T05:00:00Z","v":1374394,"vw":22.359471},{"c":21.88,"h":22.49,"l":21.66,"n":21441,"o":22.21,"t":"2024-12-03T05:00:00Z","v":1715173,"vw":21.958439},{"c":21.25,"h":22.31,"l":20.9,"n":22801,"o":22.31,"t":"2024-12-04T05:00:00Z","v":2257851,"vw":21.205467},{"c":20.83,"h":21.575,"l":20.7,"n":19162,"o":21.29,"t":"2024-12-05T05:00:00Z","v":1775902,"vw":20.874006},{"c":21.21,"h":21.545,"l":20.91,"n":19017,"o":21.06,"t":"2024-12-06T05:00:00Z","v":1287948,"vw":21.22288},{"c":21.36,"h":22.06,"l":21.08,"n":27778,"o":21.21,"t":"2024-12-09T05:00:00Z","v":1502627,"vw":21.519781},{"c":21.04,"h":21.36,"l":20.5,"n":26419,"o":21.36,"t":"2024-12-10T05:00:00Z","v":2078456,"vw":20.951799},{"c":21.96,"h":22.11,"l":20.85,"n":19974,"o":21.29,"t":"2024-12-11T05:00:00Z","v":1724582,"vw":21.725672},{"c":21.64,"h":21.92,"l":21.48,"n":15963,"o":21.645,"t":"2024-12-12T05:00:00Z","v":1128272,"vw":21.697229},{"c":22,"h":22.44,"l":21.27,"n":26233,"o":21.75,"t":"2024-12-13T05:00:00Z","v":1912573,"vw":21.978996},{"c":22.38,"h":22.71,"l":21.64,"n":24940,"o":22,"t":"2024-12-16T05:00:00Z","v":1985918,"vw":22.368815},{"c":22.07,"h":22.88,"l":21.77,"n":22306,"o":22.25,"t":"2024-12-17T05:00:00Z","v":1755104,"vw":22.096147},{"c":21.04,"h":23.13,"l":20.831,"n":28621,"o":22.31,"t":"2024-12-18T05:00:00Z","v":1927547,"vw":21.966254},{"c":21.07,"h":21.52,"l":20.68,"n":26642,"o":21.21,"t":"2024-12-19T05:00:00Z","v":2047970,"vw":21.021138},{"c":21.59,"h":21.83,"l":20.8,"n":34101,"o":20.88,"t":"2024-12-20T05:00:00Z","v":8763679,"vw":21.570376},{"c":22.36,"h":22.59,"l":21.65,"n":23579,"o":21.65,"t":"2024-12-23T05:00:00Z","v":1375082,"vw":22.242623},{"c":22.26,"h":22.43,"l":21.835,"n":8916,"o":22.38,"t":"2024-12-24T05:00:00Z","v":469468,"vw":22.150198},{"c":22.27,"h":22.55,"l":21.885,"n":14071,"o":21.92,"t":"2024-12-26T05:00:00Z","v":770631,"vw":22.329952},{"c":22.29,"h":22.4897,"l":22.03,"n":20525,"o":22.07,"t":"2024-12-27T05:00:00Z","v":1352204,"vw":22.266515},{"c":21.58,"h":21.945,"l":20.895,"n":24249,"o":21.8,"t":"2024-12-30T05:00:00Z","v":1509389,"vw":21.406588},{"c":21.86,"h":22.32,"l":21.6267,"n":21125,"o":21.69,"t":"2024-12-31T05:00:00Z","v":1908364,"vw":21.971812},{"c":22.81,"h":22.99,"l":21.88,"n":30884,"o":22.1,"t":"2025-01-02T05:00:00Z","v":2192838,"vw":22.659912},{"c":23.7,"h":23.95,"l":22.63,"n":32631,"o":22.98,"t":"2025-01-03T05:00:00Z","v":2604293,"vw":23.487511},{"c":24.76,"h":24.86,"l":24.15,"n":36832,"o":24.23,"t":"2025-01-06T05:00:00Z","v":2754717,"vw":24.639257},{"c":24.38,"h":25.61,"l":24.3,"n":34424,"o":24.99,"t":"2025-01-07T05:00:00Z","v":2643602,"vw":24.945183},{"c":23.68,"h":24.06,"l":22.92,"n":28238,"o":24.06,"t":"2025-01-08T05:00:00Z","v":2032051,"vw":23.578727},{"c":22.96,"h":23.54,"l":22.45,"n":23442,"o":23.335,"t":"2025-01-10T05:00:00Z","v":1655820,"vw":23.000802},{"c":23.04,"h":23.19,"l":22.3,"n":23206,"o":22.53,"t":"2025-01-13T05:00:00Z","v":1543359,"vw":22.922614},{"c":22.91,"h":23.46,"l":22.75,"n":20963,"o":23.45,"t":"2025-01-14T05:00:00Z","v":1588570,"vw":22.960308},{"c":23.4,"h":23.87,"l":23.32,"n":20532,"o":23.51,"t":"2025-01-15T05:00:00Z","v":1550950,"vw":23.516911},{"c":23.71,"h":24.3,"l":23.21,"n":30006,"o":23.595,"t":"2025-01-16T05:00:00Z","v":2077399,"vw":23.849922},{"c":24.84,"h":24.86,"l":24.02,"n":23337,"o":24.34,"t":"2025-01-17T05:00:00Z","v":2147495,"vw":24.610952},{"c":25,"h":25.34,"l":24.59,"n":23315,"o":25,"t":"2025-01-21T05:00:00Z","v":2227480,"vw":25.034353},{"c":25.02,"h":25.4692,"l":24.955,"n":24608,"o":25,"t":"2025-01-22T05:00:00Z","v":1832078,"vw":25.14932},{"c":24.94,"h":25.1,"l":24.16,"n":40246,"o":24.57,"t":"2025-01-23T05:00:00Z","v":3475565,"vw":24.633463},{"c":24.35,"h":24.91,"l":24.2,"n":31472,"o":24.73,"t":"2025-01-24T05:00:00Z","v":2333787,"vw":24.372967},{"c":23.23,"h":24.36,"l":22.91,"n":34186,"o":24,"t":"2025-01-27T05:00:00Z","v":2463133,"vw":23.445548},{"c":22.19,"h":23.45,"l":22.03,"n":39420,"o":23.21,"t":"2025-01-28T05:00:00Z","v":2660411,"vw":22.356878},{"c":22.85,"h":23.07,"l":22.47,"n":30857,"o":22.65,"t":"2025-01-29T05:00:00Z","v":2605671,"vw":22.781912},{"c":24,"h":24.37,"l":21.5,"n":68615,"o":22.15,"t":"2025-01-30T05:00:00Z","v":6014927,"vw":23.289239},{"c":24.09,"h":25.17,"l":23.805,"n":46344,"o":24.41,"t":"2025-01-31T05:00:00Z","v":4541078,"vw":24.37274},{"c":22.96,"h":23.05,"l":22.164,"n":39392,"o":22.7,"t":"2025-02-03T05:00:00Z","v":3357652,"vw":22.77039},{"c":23.94,"h":23.97,"l":22.89,"n":26562,"o":23,"t":"2025-02-04T05:00:00Z","v":1998026,"vw":23.668468},{"c":24.61,"h":25.1399,"l":23.4,"n":27390,"o":23.84,"t":"2025-02-05T05:00:00Z","v":2474539,"vw":24.532943},{"c":25.01,"h":25.55,"l":24.34,"n":28923,"o":24.53,"t":"2025-02-06T05:00:00Z","v":2226609,"vw":24.935208},{"c":24.28,"h":25.23,"l":23.87,"n":36201,"o":25.23,"t":"2025-02-07T05:00:00Z","v":3068679,"vw":24.285731},{"c":23.37,"h":24.45,"l":23,"n":27578,"o":24.45,"t":"2025-02-10T05:00:00Z","v":2427262,"vw":23.363224},{"c":24.49,"h":24.59,"l":22.99,"n":26784,"o":22.99,"t":"2025-02-11T05:00:00Z","v":2009469,"vw":24.27257},{"c":24.43,"h":24.75,"l":23.84,"n":25695,"o":24.11,"t":"2025-02-12T05:00:00Z","v":2152377,"vw":24.385877},{"c":24.57,"h":25.1,"l":24.35,"n":22870,"o":24.455,"t":"2025-02-13T05:00:00Z","v":1765826,"vw":24.60461},{"c":25.74,"h":26.25,"l":24.46,"n":35127,"o":24.6,"t":"2025-02-14T05:00:00Z","v":3597885,"vw":25.617294},{"c":26.78,"h":27.12,"l":25.62,"n":52387,"o":25.88,"t":"2025-02-18T05:00:00Z","v":4419289,"vw":26.61175},{"c":27.7,"h":28.08,"l":26.835,"n":41520,"o":26.91,"t":"2025-02-19T05:00:00Z","v":3216992,"vw":27.590896},{"c":27.61,"h":28.17,"l":27.29,"n":34240,"o":27.88,"t":"2025-02-20T05:00:00Z","v":2497326,"vw":27.602736},{"c":26.61,"h":28.17,"l":26.37,"n":24485,"o":27.87,"t":"2025-02-21T05:00:00Z","v":1776414,"vw":26.775369},{"c":25.01,"h":26.355,"l":23.98,"n":50941,"o":26.21,"t":"2025-02-24T05:00:00Z","v":4461662,"vw":25.060635},{"c":23.49,"h":25.2,"l":23.47,"n":44043,"o":24.84,"t":"2025-02-25T05:00:00Z","v":3285482,"vw":23.971042},{"c":23.25,"h":23.84,"l":22.59,"n":31086,"o":23.7,"t":"2025-02-26T05:00:00Z","v":2389391,"vw":23.174339},{"c":21.77,"h":23.71,"l":21.66,"n":27963,"o":23.55,"t":"2025-02-27T05:00:00Z","v":2133502,"vw":22.335754},{"c":22.3,"h":23,"l":21.16,"n":40492,"o":21.71,"t":"2025-02-28T05:00:00Z","v":4121597,"vw":22.267769},{"c":25.62,"h":27.31,"l":24.8,"n":106171,"o":26.75,"t":"2025-03-03T05:00:00Z","v":11111729,"vw":26.263012},{"c":25.04,"h":25.78,"l":24.085,"n":58033,"o":25.125,"t":"2025-03-04T05:00:00Z","v":5934205,"vw":24.91952},{"c":26.78,"h":26.84,"l":25.24,"n":43427,"o":25.31,"t":"2025-03-05T05:00:00Z","v":3745061,"vw":26.278358},{"c":28.31,"h":29.45,"l":27.8529,"n":86866,"o":28.64,"t":"2025-03-06T05:00:00Z","v":9629620,"vw":28.621455},{"c":27.71,"h":28.66,"l":26.59,"n":70237,"o":28.21,"t":"2025-03-07T05:00:00Z","v":7678145,"vw":27.527551},{"c":25.41,"h":27.38,"l":25.38,"n":56279,"o":27.09,"t":"2025-03-10T04:00:00Z","v":5221303,"vw":26.050348},{"c":25.47,"h":26.5,"l":24.39,"n":44971,"o":25.43,"t":"2025-03-11T04:00:00Z","v":3349468,"vw":25.476127},{"c":24.94,"h":26.63,"l":24.93,"n":32975,"o":26.27,"t":"2025-03-12T04:00:00Z","v":2958744,"vw":25.331439},{"c":26.24,"h":27.27,"l":24.83,"n":40594,"o":25.12,"t":"2025-03-13T04:00:00Z","v":3772742,"vw":26.271856},{"c":26.78,"h":27.6,"l":26.34,"n":39651,"o":26.95,"t":"2025-03-14T04:00:00Z","v":3736080,"vw":26.936413},{"c":26.94,"h":27.13,"l":26.1,"n":28381,"o":26.53,"t":"2025-03-17T04:00:00Z","v":2135283,"vw":26.756194},{"c":26.9,"h":26.925,"l":25.875,"n":32880,"o":26.47,"t":"2025-03-18T04:00:00Z","v":2514668,"vw":26.631867},{"c":27.41,"h":27.94,"l":26.67,"n":25464,"o":26.81,"t":"2025-03-19T04:00:00Z","v":2034184,"vw":27.414235},{"c":26.84,"h":27.41,"l":26.6,"n":28813,"o":26.79,"t":"2025-03-20T04:00:00Z","v":1999958,"vw":27.020553},{"c":26.57,"h":27.22,"l":26.11,"n":28613,"o":26.16,"t":"2025-03-21T04:00:00Z","v":3312345,"vw":26.616775},{"c":27.19,"h":27.78,"l":26.97,"n":27028,"o":27.2,"t":"2025-03-24T04:00:00Z","v":1777062,"vw":27.299463},{"c":27.14,"h":27.77,"l":27,"n":21911,"o":27.33,"t":"2025-03-25T04:00:00Z","v":1746292,"vw":27.239045},{"c":26.85,"h":27.17,"l":26.47,"n":28166,"o":26.86,"t":"2025-03-26T04:00:00Z","v":1879330,"vw":26.809501},{"c":25.53,"h":26.5,"l":25.44,"n":29063,"o":26.33,"t":"2025-03-27T04:00:00Z","v":2215976,"vw":25.885088},{"c":24.86,"h":25.67,"l":24.02,"n":30058,"o":25.02,"t":"2025-03-28T04:00:00Z","v":3039202,"vw":24.667751},{"c":25.13,"h":25.45,"l":23.21,"n":63532,"o":24.45,"t":"2025-03-31T04:00:00Z","v":5451037,"vw":24.608342},{"c":26.18,"h":26.3691,"l":24.81,"n":44158,"o":24.86,"t":"2025-04-01T04:00:00Z","v":3522533,"vw":25.937279},{"c":25.91,"h":26.505,"l":25.58,"n":27951,"o":25.66,"t":"2025-04-02T04:00:00Z","v":3002284,"vw":26.056447},{"c":22.89,"h":24.87,"l":22.63,"n":47836,"o":24.72,"t":"2025-04-03T04:00:00Z","v":3653447,"vw":23.178321},{"c":21.32,"h":22.24,"l":20.7401,"n":47516,"o":21.51,"t":"2025-04-04T04:00:00Z","v":3980919,"vw":21.309145},{"c":21.06,"h":22.59,"l":19.67,"n":42980,"o":20.79,"t":"2025-04-07T04:00:00Z","v":3339332,"vw":21.092775},{"c":18.93,"h":21.92,"l":18.34,"n":54364,"o":21.92,"t":"2025-04-08T04:00:00Z","v":4222218,"vw":19.759546},{"c":23.23,"h":23.38,"l":18.61,"n":61003,"o":18.9,"t":"2025-04-09T04:00:00Z","v":5236862,"vw":21.208614},{"c":21.82,"h":22.25,"l":20.01,"n":47972,"o":22.05,"t":"2025-04-10T04:00:00Z","v":3993893,"vw":21.113251},{"c":22.23,"h":22.55,"l":20.38,"n":42016,"o":21.42,"t":"2025-04-11T04:00:00Z","v":3423518,"vw":21.666819},{"c":22.01,"h":22.99,"l":21.51,"n":25506,"o":22.985,"t":"2025-04-14T04:00:00Z","v":2031721,"vw":22.166657},{"c":19.88,"h":20.99,"l":19.08,"n":71050,"o":20.255,"t":"2025-04-15T04:00:00Z","v":7046411,"vw":19.735893},{"c":18.93,"h":19.565,"l":18.05,"n":61420,"o":19.44,"t":"2025-04-16T04:00:00Z","v":6080889,"vw":18.66562},{"c":18.06,"h":19.155,"l":17.78,"n":44228,"o":19.03,"t":"2025-04-17T04:00:00Z","v":4399998,"vw":18.179004},{"c":16.53,"h":17.47,"l":16.38,"n":63386,"o":17.4,"t":"2025-04-21T04:00:00Z","v":6547889,"vw":16.629533},{"c":16.77,"h":17.15,"l":16.42,"n":48520,"o":16.775,"t":"2025-04-22T04:00:00Z","v":5073263,"vw":16.769144},{"c":17.52,"h":18.2,"l":17.41,"n":44449,"o":17.66,"t":"2025-04-23T04:00:00Z","v":3974642,"vw":17.749905},{"c":18.87,"h":19.34,"l":18,"n":36455,"o":18.06,"t":"2025-04-24T04:00:00Z","v":3039620,"vw":18.907012},{"c":19.12,"h":19.31,"l":18.455,"n":29310,"o":18.6,"t":"2025-04-25T04:00:00Z","v":2105248,"vw":19.050753},{"c":19.23,"h":19.5498,"l":18.65,"n":24701,"o":18.94,"t":"2025-04-28T04:00:00Z","v":1855873,"vw":19.080891},{"c":18.76,"h":19.1,"l":18.58,"n":29774,"o":18.76,"t":"2025-04-29T04:00:00Z","v":2364106,"vw":18.820245},{"c":19.07,"h":19.13,"l":17.9,"n":26279,"o":18.07,"t":"2025-04-30T04:00:00Z","v":1940958,"vw":18.871924},{"c":18.83,"h":19.56,"l":18.81,"n":25179,"o":19.39,"t":"2025-05-01T04:00:00Z","v":1847630,"vw":19.038572},{"c":19.55,"h":19.85,"l":19.08,"n":30114,"o":19.12,"t":"2025-05-02T04:00:00Z","v":2117200,"vw":19.506827},{"c":19.15,"h":19.485,"l":19.01,"n":31064,"o":19.31,"t":"2025-05-05T04:00:00Z","v":2772207,"vw":19.189918},{"c":18.96,"h":19.11,"l":18.302,"n":42331,"o":18.45,"t":"2025-05-06T04:00:00Z","v":3554629,"vw":18.796673},{"c":18.69,"h":19.14,"l":18.17,"n":73944,"o":18.85,"t":"2025-05-07T04:00:00Z","v":7871622,"vw":18.601185},{"c":21.07,"h":21.51,"l":19.75,"n":71660,"o":19.86,"t":"2025-05-08T04:00:00Z","v":5857985,"vw":20.817004},{"c":22.33,"h":22.65,"l":21.41,"n":42280,"o":21.505,"t":"2025-05-09T04:00:00Z","v":3093531,"vw":22.299894},{"c":24.83,"h":25.3,"l":23.97,"n":50301,"o":23.97,"t":"2025-05-12T04:00:00Z","v":4476874,"vw":24.681887},{"c":26.3,"h":26.39,"l":24.43,"n":49668,"o":24.74,"t":"2025-05-13T04:00:00Z","v":4593881,"vw":25.969721},{"c":27.02,"h":27.06,"l":26.095,"n":43921,"o":26.34,"t":"2025-05-14T04:00:00Z","v":3599746,"vw":26.744007},{"c":27.02,"h":27.18,"l":26.445,"n":35832,"o":26.71,"t":"2025-05-15T04:00:00Z","v":2874373,"vw":26.893921},{"c":27.51,"h":27.56,"l":26.89,"n":28412,"o":27.07,"t":"2025-05-16T04:00:00Z","v":2214867,"vw":27.347202},{"c":27.12,"h":27.15,"l":26.48,"n":26768,"o":26.68,"t":"2025-05-19T04:00:00Z","v":1866250,"vw":26.931795},{"c":27.26,"h":27.43,"l":26.5501,"n":23453,"o":26.98,"t":"2025-05-20T04:00:00Z","v":1798940,"vw":27.162338},{"c":26.28,"h":27.27,"l":26.07,"n":23185,"o":26.88,"t":"2025-05-21T04:00:00Z","v":1631007,"vw":26.565434},{"c":25.91,"h":26.6759,"l":25.74,"n":27050,"o":26.42,"t":"2025-05-22T04:00:00Z","v":2001871,"vw":26.035685},{"c":25.42,"h":25.71,"l":24.96,"n":22242,"o":25.14,"t":"2025-05-23T04:00:00Z","v":1357808,"vw":25.391072},{"c":26.12,"h":26.58,"l":25.6892,"n":23717,"o":26.26,"t":"2025-05-27T04:00:00Z","v":1551885,"vw":26.19664},{"c":25.97,"h":26.48,"l":25.91,"n":22290,"o":26.31,"t":"2025-05-28T04:00:00Z","v":1439649,"vw":26.118947},{"c":25.75,"h":26.9677,"l":25.58,"n":17854,"o":26.78,"t":"2025-05-29T04:00:00Z","v":1262100,"vw":25.820138},{"c":25.35,"h":25.65,"l":24.905,"n":20556,"o":25.43,"t":"2025-05-30T04:00:00Z","v":1704201,"vw":25.305101},{"c":25.84,"h":25.98,"l":25.19,"n":21414,"o":25.42,"t":"2025-06-02T04:00:00Z","v":1251133,"vw":25.728173},{"c":26.78,"h":27,"l":25.68,"n":25722,"o":25.81,"t":"2025-06-03T04:00:00Z","v":2435242,"vw":26.722561},{"c":28.005,"h":28.18,"l":27.02,"n":28244,"o":27.22,"t":"2025-06-04T04:00:00Z","v":2086268,"vw":27.776324},{"c":27.95,"h":28.485,"l":27.69,"n":23353,"o":28.11,"t":"2025-06-05T04:00:00Z","v":1411357,"vw":28.058784},{"c":28.81,"h":29.14,"l":28.28,"n":21560,"o":28.5,"t":"2025-06-06T04:00:00Z","v":1153523,"vw":28.819105},{"c":29.8,"h":30.04,"l":29.125,"n":29293,"o":29.27,"t":"2025-06-09T04:00:00Z","v":2057300,"vw":29.761481},{"c":30.5,"h":31.28,"l":29.83,"n":37478,"o":30,"t":"2025-06-10T04:00:00Z","v":2514699,"vw":30.593286},{"c":30.04,"h":30.84,"l":29.75,"n":31609,"o":30.84,"t":"2025-06-11T04:00:00Z","v":1847601,"vw":30.186371},{"c":29.89,"h":30.13,"l":29.52,"n":20234,"o":29.68,"t":"2025-06-12T04:00:00Z","v":1067761,"vw":29.909451},{"c":28.65,"h":29.63,"l":28.48,"n":29519,"o":28.92,"t":"2025-06-13T04:00:00Z","v":1547320,"vw":28.857486},{"c":31.19,"h":31.46,"l":29.69,"n":41351,"o":29.9,"t":"2025-06-16T04:00:00Z","v":2948732,"vw":31.070099},{"c":30.715,"h":31.41,"l":30.69,"n":30230,"o":30.8,"t":"2025-06-17T04:00:00Z","v":1958174,"vw":30.945127},{"c":31.07,"h":31.66,"l":30.7472,"n":27315,"o":30.78,"t":"2025-06-18T04:00:00Z","v":1434607,"vw":31.202244},{"c":30.96,"h":31.36,"l":30.23,"n":22536,"o":31.36,"t":"2025-06-20T04:00:00Z","v":1924527,"vw":30.896157},{"c":31.88,"h":31.91,"l":30.45,"n":26284,"o":30.94,"t":"2025-06-23T04:00:00Z","v":1347539,"vw":31.678049},{"c":32.56,"h":33.05,"l":32,"n":31566,"o":32.57,"t":"2025-06-24T04:00:00Z","v":2473828,"vw":32.737024},{"c":32.935,"h":32.99,"l":32.13,"n":35112,"o":32.95,"t":"2025-06-25T04:00:00Z","v":2388089,"vw":32.698159},{"c":33.67,"h":34.3,"l":33.059,"n":39182,"o":33.2,"t":"2025-06-26T04:00:00Z","v":4235018,"vw":33.677342},{"c":34.18,"h":34.25,"l":33.54,"n":36892,"o":33.69,"t":"2025-06-27T04:00:00Z","v":3502106,"vw":33.917255},{"c":34.19,"h":34.25,"l":33.0819,"n":30267,"o":34.22,"t":"2025-06-30T04:00:00Z","v":2351495,"vw":33.808061},{"c":34.4,"h":34.85,"l":33.63,"n":32289,"o":33.77,"t":"2025-07-01T04:00:00Z","v":2416448,"vw":34.367324},{"c":35.72,"h":35.95,"l":34.265,"n":38262,"o":34.4,"t":"2025-07-02T04:00:00Z","v":2655232,"vw":35.420033},{"c":35.93,"h":36.08,"l":35.53,"n":12990,"o":35.88,"t":"2025-07-03T04:00:00Z","v":683700,"vw":35.850468},{"c":35.4,"h":35.94,"l":35.07,"n":27006,"o":35.375,"t":"2025-07-07T04:00:00Z","v":1294626,"vw":35.398935},{"c":36.35,"h":36.545,"l":35.51,"n":27262,"o":35.88,"t":"2025-07-08T04:00:00Z","v":2044836,"vw":36.245586},{"c":36.89,"h":36.97,"l":36.16,"n":37281,"o":36.4,"t":"2025-07-09T04:00:00Z","v":3144740,"vw":36.612753},{"c":37.51,"h":38.45,"l":37.12,"n":50754,"o":37.63,"t":"2025-07-10T04:00:00Z","v":3996535,"vw":37.851293},{"c":36.76,"h":37.385,"l":36.6,"n":32939,"o":37.11,"t":"2025-07-11T04:00:00Z","v":2062621,"vw":36.853415},{"c":36.6,"h":37.175,"l":35.93,"n":31932,"o":36.46,"t":"2025-07-14T04:00:00Z","v":1775956,"vw":36.678563},{"c":36.47,"h":37.31,"l":36.45,"n":28110,"o":37.22,"t":"2025-07-15T04:00:00Z","v":1778821,"vw":36.731883},{"c":35.47,"h":36.435,"l":35.175,"n":45893,"o":36.21,"t":"2025-07-16T04:00:00Z","v":3615885,"vw":35.560385},{"c":35.79,"h":36.36,"l":35.22,"n":37168,"o":35.3,"t":"2025-07-17T04:00:00Z","v":2276330,"vw":35.858045},{"c":36.62,"h":36.95,"l":35.76,"n":30917,"o":36.16,"t":"2025-07-18T04:00:00Z","v":1694962,"vw":36.589971},{"c":36.69,"h":37.85,"l":36.63,"n":30621,"o":37.25,"t":"2025-07-21T04:00:00Z","v":1828060,"vw":37.049158},{"c":36.24,"h":37.03,"l":35.86,"n":31360,"o":36.47,"t":"2025-07-22T04:00:00Z","v":2240624,"vw":36.297994},{"c":34.08,"h":35.61,"l":33.58,"n":52782,"o":35.61,"t":"2025-07-23T04:00:00Z","v":3466625,"vw":34.049548},{"c":32.76,"h":34.09,"l":32.56,"n":45033,"o":33.895,"t":"2025-07-24T04:00:00Z","v":3487225,"vw":32.906817},{"c":33.7,"h":33.73,"l":32.54,"n":32013,"o":32.81,"t":"2025-07-25T04:00:00Z","v":1944305,"vw":33.363547},{"c":34.37,"h":34.7597,"l":33.73,"n":22080,"o":34.19,"t":"2025-07-28T04:00:00Z","v":1182430,"vw":34.358301},{"c":34.01,"h":35.2,"l":33.89,"n":27042,"o":34.71,"t":"2025-07-29T04:00:00Z","v":1389130,"vw":34.260769},{"c":33.87,"h":34.505,"l":33.16,"n":43966,"o":34.41,"t":"2025-07-30T04:00:00Z","v":2909493,"vw":33.802691},{"c":31.41,"h":32.7,"l":30.504,"n":44349,"o":32.205,"t":"2025-07-31T04:00:00Z","v":3424098,"vw":31.535826},{"c":31.26,"h":31.4767,"l":30.285,"n":34125,"o":31.13,"t":"2025-08-01T04:00:00Z","v":2066210,"vw":31.084182},{"c":31.47,"h":31.78,"l":31.1,"n":24914,"o":31.49,"t":"2025-08-04T04:00:00Z","v":1287498,"vw":31.492068},{"c":31.24,"h":31.78,"l":30.455,"n":24147,"o":31.78,"t":"2025-08-05T04:00:00Z","v":1245464,"vw":31.137022},{"c":30.81,"h":31,"l":30.28,"n":22588,"o":30.97,"t":"2025-08-06T04:00:00Z","v":1066254,"vw":30.652132},{"c":30.72,"h":31.585,"l":30.475,"n":23866,"o":31.46,"t":"2025-08-07T04:00:00Z","v":1028725,"vw":30.777146},{"c":30.77,"h":31.055,"l":30.12,"n":26917,"o":30.78,"t":"2025-08-08T04:00:00Z","v":1850303,"vw":30.709747},{"c":29.81,"h":30.94,"l":29.71,"n":21862,"o":30.85,"t":"2025-08-11T04:00:00Z","v":1193313,"vw":30.09916},{"c":31.89,"h":32.22,"l":30.02,"n":29153,"o":30.29,"t":"2025-08-12T04:00:00Z","v":1715889,"vw":31.813046},{"c":31.86,"h":32.35,"l":31.56,"n":21323,"o":32.07,"t":"2025-08-13T04:00:00Z","v":1074296,"vw":31.858615},{"c":31.1,"h":31.39,"l":30.73,"n":19721,"o":31.13,"t":"2025-08-14T04:00:00Z","v":916405,"vw":31.046352},{"c":30.7,"h":31.13,"l":30.55,"n":23609,"o":31.13,"t":"2025-08-15T04:00:00Z","v":1159770,"vw":30.745957},{"c":30.83,"h":31.02,"l":30.51,"n":18787,"o":30.64,"t":"2025-08-18T04:00:00Z","v":1158087,"vw":30.800493},{"c":30.64,"h":31.115,"l":30.42,"n":18801,"o":30.86,"t":"2025-08-19T04:00:00Z","v":1027977,"vw":30.661786},{"c":30.48,"h":31.19,"l":29.815,"n":30048,"o":30.59,"t":"2025-08-20T04:00:00Z","v":2031204,"vw":30.603431},{"c":30.88,"h":30.92,"l":29.98,"n":16963,"o":30.1,"t":"2025-08-21T04:00:00Z","v":802760,"vw":30.74777},{"c":32.13,"h":32.93,"l":30.94,"n":22686,"o":31.22,"t":"2025-08-22T04:00:00Z","v":1366036,"vw":32.320646},{"c":31.76,"h":32.16,"l":31.6,"n":15978,"o":32.01,"t":"2025-08-25T04:00:00Z","v":842315,"vw":31.874238},{"c":31.65,"h":32.67,"l":31.45,"n":20831,"o":31.97,"t":"2025-08-26T04:00:00Z","v":1812793,"vw":31.825487},{"c":31.46,"h":31.84,"l":31.23,"n":26465,"o":31.42,"t":"2025-08-27T04:00:00Z","v":1777468,"vw":31.493184},{"c":32.01,"h":33.2,"l":31.755,"n":28987,"o":31.81,"t":"2025-08-28T04:00:00Z","v":2170375,"vw":32.570606},{"c":30.87,"h":31.955,"l":30.72,"n":19168,"o":31.79,"t":"2025-08-29T04:00:00Z","v":1001038,"vw":31.069968},{"c":30.5,"h":30.57,"l":29.445,"n":24440,"o":30,"t":"2025-09-02T04:00:00Z","v":1620900,"vw":30.084609},{"c":29.83,"h":30.63,"l":29.3717,"n":23189,"o":30.5,"t":"2025-09-03T04:00:00Z","v":1136614,"vw":29.782903},{"c":30.1,"h":30.15,"l":28.94,"n":20491,"o":29.51,"t":"2025-09-04T04:00:00Z","v":1464961,"vw":29.836117},{"c":30.57,"h":30.98,"l":30.29,"n":20778,"o":30.51,"t":"2025-09-05T04:00:00Z","v":1414581,"vw":30.612673},{"c":30.39,"h":30.67,"l":29.98,"n":27997,"o":30.165,"t":"2025-09-08T04:00:00Z","v":1643013,"vw":30.363536},{"c":30.92,"h":30.93,"l":30.205,"n":24400,"o":30.44,"t":"2025-09-09T04:00:00Z","v":1494091,"vw":30.706921},{"c":30.51,"h":31.135,"l":30,"n":32688,"o":30.99,"t":"2025-09-10T04:00:00Z","v":2130147,"vw":30.401387},{"c":29.97,"h":31.195,"l":29.79,"n":27926,"o":30.93,"t":"2025-09-11T04:00:00Z","v":1604350,"vw":30.254343},{"c":29.8,"h":30.27,"l":29.69,"n":20341,"o":30.22,"t":"2025-09-12T04:00:00Z","v":1146801,"vw":29.883018},{"c":29.87,"h":30.64,"l":29.715,"n":19767,"o":29.86,"t":"2025-09-15T04:00:00Z","v":1376560,"vw":30.075471},{"c":30.13,"h":30.27,"l":29.79,"n":18844,"o":29.92,"t":"2025-09-16T04:00:00Z","v":987849,"vw":30.074104},{"c":30.75,"h":31.3,"l":29.95,"n":20563,"o":30.2,"t":"2025-09-17T04:00:00Z","v":1237273,"vw":30.636124},{"c":31.95,"h":32.04,"l":31.46,"n":22790,"o":31.7,"t":"2025-09-18T04:00:00Z","v":1715522,"vw":31.866051},{"c":31.45,"h":32.155,"l":30.73,"n":22177,"o":32.155,"t":"2025-09-19T04:00:00Z","v":3402888,"vw":31.411072},{"c":31.42,"h":32.11,"l":31.28,"n":20065,"o":31.55,"t":"2025-09-22T04:00:00Z","v":1433536,"vw":31.577198},{"c":31.41,"h":32.08,"l":31.32,"n":18069,"o":31.66,"t":"2025-09-23T04:00:00Z","v":1254109,"vw":31.540046},{"c":31.07,"h":31.74,"l":31,"n":16971,"o":31.4,"t":"2025-09-24T04:00:00Z","v":919164,"vw":31.320295},{"c":29.93,"h":30.64,"l":29.73,"n":20585,"o":30.44,"t":"2025-09-25T04:00:00Z","v":1343998,"vw":30.148593},{"c":29.71,"h":30.425,"l":29.52,"n":22676,"o":30.02,"t":"2025-09-26T04:00:00Z","v":966122,"vw":29.750455},{"c":29.16,"h":30.31,"l":29.135,"n":23773,"o":30.18,"t":"2025-09-29T04:00:00Z","v":1497645,"vw":29.336935},{"c":29.2,"h":29.63,"l":28.85,"n":21213,"o":29.26,"t":"2025-09-30T04:00:00Z","v":1274186,"vw":29.193015},{"c":28.42,"h":29.18,"l":28.04,"n":27433,"o":28.97,"t":"2025-10-01T04:00:00Z","v":1742970,"vw":28.372826},{"c":28.41,"h":28.98,"l":28.25,"n":23086,"o":28.91,"t":"2025-10-02T04:00:00Z","v":1486966,"vw":28.502304},{"c":28.32,"h":28.83,"l":28.12,"n":23189,"o":28.64,"t":"2025-10-03T04:00:00Z","v":1546221,"vw":28.404673},{"c":28.22,"h":28.99,"l":27.8,"n":27349,"o":28.88,"t":"2025-10-06T04:00:00Z","v":1905711,"vw":28.162297},{"c":27.5,"h":28.58,"l":26.97,"n":27549,"o":28.51,"t":"2025-10-07T04:00:00Z","v":1756704,"vw":27.425026},{"c":28.28,"h":28.3,"l":27.38,"n":31431,"o":27.52,"t":"2025-10-08T04:00:00Z","v":3230829,"vw":27.9514},{"c":27.76,"h":28.355,"l":27.025,"n":32722,"o":28.355,"t":"2025-10-09T04:00:00Z","v":2532198,"vw":27.443966},{"c":25.92,"h":27.9,"l":25.87,"n":38570,"o":27.68,"t":"2025-10-10T04:00:00Z","v":2454244,"vw":26.265631},{"c":27.41,"h":27.55,"l":26.58,"n":25141,"o":26.93,"t":"2025-10-13T04:00:00Z","v":1444729,"vw":27.328387},{"c":27.61,"h":28.25,"l":26.54,"n":29412,"o":26.7,"t":"2025-10-14T04:00:00Z","v":1989532,"vw":27.771653},{"c":28.88,"h":29.65,"l":27.84,"n":34763,"o":28.25,"t":"2025-10-15T04:00:00Z","v":3079096,"vw":29.02088},{"c":29.33,"h":29.6,"l":29.01,"n":34141,"o":29.11,"t":"2025-10-16T04:00:00Z","v":2613238,"vw":29.32414},{"c":29.055,"h":29.28,"l":28.46,"n":31043,"o":29.08,"t":"2025-10-17T04:00:00Z","v":1772405,"vw":28.915585},{"c":30.49,"h":30.98,"l":29.3,"n":31122,"o":29.48,"t":"2025-10-20T04:00:00Z","v":1933014,"vw":30.587399},{"c":31.05,"h":31.3,"l":30.21,"n":34114,"o":30.645,"t":"2025-10-21T04:00:00Z","v":2307478,"vw":30.856348},{"c":30.7,"h":31.54,"l":30.07,"n":51483,"o":30.07,"t":"2025-10-22T04:00:00Z","v":3883336,"vw":30.637097},{"c":30.99,"h":31.17,"l":29.91,"n":37955,"o":30.02,"t":"2025-10-23T04:00:00Z","v":3278515,"vw":30.867761},{"c":30.91,"h":31.75,"l":30.79,"n":35937,"o":31.73,"t":"2025-10-24T04:00:00Z","v":2559607,"vw":31.156044},{"c":30.48,"h":32.19,"l":30.01,"n":36374,"o":31.42,"t":"2025-10-27T04:00:00Z","v":3009070,"vw":30.778704},{"c":30.66,"h":31.82,"l":30.0001,"n":36765,"o":30.36,"t":"2025-10-28T04:00:00Z","v":2674416,"vw":30.951837},{"c":30.74,"h":31.56,"l":30.59,"n":41059,"o":31.36,"t":"2025-10-29T04:00:00Z","v":2888829,"vw":30.938226},{"c":30.27,"h":33.84,"l":28.59,"n":74993,"o":33.645,"t":"2025-10-30T04:00:00Z","v":5743416,"vw":30.543762},{"c":29.92,"h":31.2,"l":29.06,"n":46617,"o":30.375,"t":"2025-10-31T04:00:00Z","v":4042813,"vw":29.839161},{"c":28.94,"h":30.61,"l":28.87,"n":38845,"o":30.35,"t":"2025-11-03T05:00:00Z","v":2752857,"vw":29.211799},{"c":27.44,"h":28.74,"l":27.28,"n":34407,"o":28.16,"t":"2025-11-04T05:00:00Z","v":2100398,"vw":27.789683},{"c":27.43,"h":28.36,"l":27.27,"n":27146,"o":27.42,"t":"2025-11-05T05:00:00Z","v":1787453,"vw":27.573962},{"c":27.21,"h":27.9,"l":26.86,"n":27339,"o":27.45,"t":"2025-11-06T05:00:00Z","v":1712317,"vw":27.255171},{"c":26.98,"h":27.045,"l":26.12,"n":26904,"o":26.52,"t":"2025-11-07T05:00:00Z","v":1544657,"vw":26.686923},{"c":27.6,"h":27.89,"l":26.915,"n":20226,"o":27.66,"t":"2025-11-10T05:00:00Z","v":1554064,"vw":27.499866},{"c":26.61,"h":27.43,"l":26.09,"n":32362,"o":27.43,"t":"2025-11-11T05:00:00Z","v":2295789,"vw":26.512101},{"c":26.47,"h":27.36,"l":26.28,"n":31462,"o":26.98,"t":"2025-11-12T05:00:00Z","v":2286101,"vw":26.536428},{"c":25.285,"h":26.4425,"l":24.8,"n":30790,"o":26.19,"t":"2025-11-13T05:00:00Z","v":2231404,"vw":25.406263},{"c":24.71,"h":25.215,"l":24.35,"n":28084,"o":24.56,"t":"2025-11-14T05:00:00Z","v":1845726,"vw":24.850457},{"c":23.6,"h":24.79,"l":23.42,"n":27568,"o":24.79,"t":"2025-11-17T05:00:00Z","v":1695450,"vw":23.893045},{"c":23.21,"h":23.685,"l":22.97,"n":25569,"o":23.32,"t":"2025-11-18T05:00:00Z","v":1454725,"vw":23.260982},{"c":23.23,"h":23.75,"l":23,"n":24096,"o":23.32,"t":"2025-11-19T05:00:00Z","v":1256355,"vw":23.310208},{"c":22.8,"h":24.14,"l":22.645,"n":32919,"o":23.75,"t":"2025-11-20T05:00:00Z","v":2031061,"vw":23.216838},{"c":24.08,"h":24.19,"l":22.4101,"n":27783,"o":22.83,"t":"2025-11-21T05:00:00Z","v":1711295,"vw":23.787601},{"c":24.83,"h":24.9,"l":23.93,"n":21341,"o":24.16,"t":"2025-11-24T05:00:00Z","v":1350855,"vw":24.691076},{"c":25.74,"h":25.77,"l":24.37,"n":22781,"o":24.61,"t":"2025-11-25T05:00:00Z","v":1407218,"vw":25.441403},{"c":25.82,"h":26.39,"l":25.74,"n":26350,"o":25.86,"t":"2025-11-26T05:00:00Z","v":1368156,"vw":25.956529},{"c":26.69,"h":26.76,"l":25.96,"n":12568,"o":26.07,"t":"2025-11-28T05:00:00Z","v":574558,"vw":26.585165},{"c":25.97,"h":26.66,"l":25.93,"n":23541,"o":26.2,"t":"2025-12-01T05:00:00Z","v":1380818,"vw":26.194174},{"c":26.515,"h":26.885,"l":26,"n":20109,"o":26.14,"t":"2025-12-02T05:00:00Z","v":1580225,"vw":26.517116},{"c":28.9,"h":29.0413,"l":26.52,"n":30151,"o":26.72,"t":"2025-12-03T05:00:00Z","v":2099541,"vw":28.443925},{"c":28.82,"h":28.935,"l":28.27,"n":27047,"o":28.74,"t":"2025-12-04T05:00:00Z","v":1602530,"vw":28.723616},{"c":29.22,"h":29.54,"l":29.1,"n":26632,"o":29.13,"t":"2025-12-05T05:00:00Z","v":1644958,"vw":29.302694},{"c":28.75,"h":29.345,"l":28.605,"n":23444,"o":29.33,"t":"2025-12-08T05:00:00Z","v":1176156,"vw":28.821685},{"c":28.96,"h":29.28,"l":28.5,"n":19079,"o":28.54,"t":"2025-12-09T05:00:00Z","v":997311,"vw":28.99269},{"c":29.27,"h":30.26,"l":28.73,"n":25113,"o":28.83,"t":"2025-12-10T05:00:00Z","v":1655145,"vw":29.447531},{"c":28.48,"h":29.17,"l":27.95,"n":27582,"o":29.165,"t":"2025-12-11T05:00:00Z","v":2063216,"vw":28.419772},{"c":27.11,"h":28.93,"l":27.04,"n":25418,"o":28.43,"t":"2025-12-12T05:00:00Z","v":2266812,"vw":27.401682},{"c":26.72,"h":27.55,"l":26.635,"n":42926,"o":27.18,"t":"2025-12-15T05:00:00Z","v":5380484,"vw":26.920157},{"c":26.24,"h":26.95,"l":25.735,"n":29998,"o":26.71,"t":"2025-12-16T05:00:00Z","v":2021907,"vw":26.176929},{"c":25.48,"h":26.55,"l":25.32,"n":26798,"o":26.4,"t":"2025-12-17T05:00:00Z","v":2660567,"vw":25.762021},{"c":26.42,"h":26.95,"l":26,"n":32757,"o":26.1,"t":"2025-12-18T05:00:00Z","v":3490783,"vw":26.407127},{"c":26.7,"h":26.99,"l":26.245,"n":27986,"o":26.45,"t":"2025-12-19T05:00:00Z","v":3849233,"vw":26.685063},{"c":26.75,"h":27.335,"l":26.675,"n":18047,"o":27.09,"t":"2025-12-22T05:00:00Z","v":1663006,"vw":26.868533},{"c":27.45,"h":27.57,"l":26.485,"n":19139,"o":26.52,"t":"2025-12-23T05:00:00Z","v":1347752,"vw":27.235314},{"c":26.95,"h":27.39,"l":26.51,"n":14113,"o":27.39,"t":"2025-12-24T05:00:00Z","v":1048483,"vw":26.907152},{"c":26.87,"h":27.07,"l":26.59,"n":13803,"o":27.07,"t":"2025-12-26T05:00:00Z","v":658862,"vw":26.847946},{"c":26.53,"h":26.85,"l":26.32,"n":16344,"o":26.63,"t":"2025-12-29T05:00:00Z","v":854071,"vw":26.500806},{"c":26.83,"h":27.01,"l":26.55,"n":15931,"o":26.59,"t":"2025-12-30T05:00:00Z","v":1063153,"vw":26.842282},{"c":26.38,"h":26.98,"l":26.24,"n":15980,"o":26.98,"t":"2025-12-31T05:00:00Z","v":927387,"vw":26.42081},{"c":26.91,"h":27.359,"l":26.18,"n":29344,"o":27,"t":"2026-01-02T05:00:00Z","v":2150702,"vw":26.754027},{"c":28.45,"h":30.29,"l":27.595,"n":31473,"o":27.63,"t":"2026-01-05T05:00:00Z","v":2404915,"vw":28.723136},{"c":31.53,"h":32.38,"l":28.73,"n":45488,"o":28.73,"t":"2026-01-06T05:00:00Z","v":4067058,"vw":31.317784},{"c":30.64,"h":31.13,"l":29.68,"n":27530,"o":30.93,"t":"2026-01-07T05:00:00Z","v":1821238,"vw":30.373538},{"c":31.3,"h":31.5,"l":29.73,"n":25090,"o":30.59,"t":"2026-01-08T05:00:00Z","v":1594688,"vw":31.150457},{"c":31.29,"h":31.59,"l":30.89,"n":19573,"o":31.59,"t":"2026-01-09T05:00:00Z","v":1116965,"vw":31.319447},{"c":30.17,"h":30.94,"l":29.82,"n":20664,"o":30.94,"t":"2026-01-12T05:00:00Z","v":1354817,"vw":30.1956},{"c":30.78,"h":31.12,"l":30.32,"n":23996,"o":30.55,"t":"2026-01-13T05:00:00Z","v":1388798,"vw":30.747307},{"c":32.25,"h":32.975,"l":30.55,"n":47901,"o":30.55,"t":"2026-01-14T05:00:00Z","v":3442233,"vw":32.281411},{"c":32.69,"h":33.48,"l":32.25,"n":47559,"o":32.98,"t":"2026-01-15T05:00:00Z","v":4187881,"vw":32.915769},{"c":33.35,"h":34.29,"l":32.94,"n":36378,"o":33.04,"t":"2026-01-16T05:00:00Z","v":2604471,"vw":33.517147},{"c":32.97,"h":33.47,"l":32.01,"n":33315,"o":32.3,"t":"2026-01-20T05:00:00Z","v":3016362,"vw":32.886236},{"c":33.99,"h":34.44,"l":33.17,"n":30126,"o":33.56,"t":"2026-01-21T05:00:00Z","v":2151661,"vw":33.800315},{"c":33.81,"h":34.74,"l":32.971,"n":28975,"o":34.55,"t":"2026-01-22T05:00:00Z","v":2099621,"vw":33.631359},{"c":32.99,"h":33.77,"l":32.37,"n":22784,"o":33.71,"t":"2026-01-23T05:00:00Z","v":1686169,"vw":32.860211},{"c":32.49,"h":32.99,"l":31.86,"n":29996,"o":32.99,"t":"2026-01-26T05:00:00Z","v":1927063,"vw":32.333343},{"c":32.66,"h":32.99,"l":32.26,"n":25982,"o":32.63,"t":"2026-01-27T05:00:00Z","v":2297787,"vw":32.69759},{"c":34.55,"h":35.39,"l":33.485,"n":52898,"o":33.68,"t":"2026-01-28T05:00:00Z","v":4803384,"vw":34.518784},{"c":37.98,"h":39.8895,"l":34.55,"n":108622,"o":36.96,"t":"2026-01-29T05:00:00Z","v":10056904,"vw":37.495486},{"c":36.91,"h":38.65,"l":36.24,"n":69767,"o":37.14,"t":"2026-01-30T05:00:00Z","v":5447211,"vw":37.138649},{"c":37.43,"h":38.29,"l":36.02,"n":40522,"o":36.2,"t":"2026-02-02T05:00:00Z","v":2752814,"vw":37.492765},{"c":38.89,"h":39.5,"l":37,"n":47556,"o":37.73,"t":"2026-02-03T05:00:00Z","v":4154118,"vw":38.367625},{"c":38.2,"h":40.88,"l":37.3,"n":46512,"o":39.3292,"t":"2026-02-04T05:00:00Z","v":3546426,"vw":38.519595},{"c":38.62,"h":38.88,"l":37.4221,"n":39333,"o":37.88,"t":"2026-02-05T05:00:00Z","v":2779942,"vw":38.460968},{"c":41.57,"h":41.785,"l":39.21,"n":44382,"o":39.22,"t":"2026-02-06T05:00:00Z","v":3748930,"vw":41.120866},{"c":41.99,"h":42.11,"l":40.8268,"n":34873,"o":41.69,"t":"2026-02-09T05:00:00Z","v":2637578,"vw":41.749709},{"c":41.61,"h":42.2,"l":40.94,"n":25315,"o":41.99,"t":"2026-02-10T05:00:00Z","v":2358564,"vw":41.698493},{"c":42.81,"h":43.04,"l":41.8,"n":29748,"o":42.31,"t":"2026-02-11T05:00:00Z","v":2508849,"vw":42.448671},{"c":41.83,"h":43.86,"l":41.63,"n":27447,"o":42.9,"t":"2026-02-12T05:00:00Z","v":1952942,"vw":42.270491},{"c":42.38,"h":43.52,"l":41.965,"n":27690,"o":43.04,"t":"2026-02-13T05:00:00Z","v":1564399,"vw":42.679767},{"c":41.69,"h":42.2199,"l":40.375,"n":33140,"o":41.56,"t":"2026-02-17T05:00:00Z","v":2229429,"vw":41.3136},{"c":38.59,"h":40.25,"l":38.02,"n":53078,"o":39.75,"t":"2026-02-18T05:00:00Z","v":4615345,"vw":38.742678},{"c":36.26,"h":38.31,"l":36.14,"n":51977,"o":37.97,"t":"2026-02-19T05:00:00Z","v":4904426,"vw":36.676265},{"c":38.93,"h":39.1,"l":36.06,"n":46755,"o":36.06,"t":"2026-02-20T05:00:00Z","v":5599448,"vw":38.476621},{"c":38.48,"h":39.76,"l":38.3,"n":32247,"o":38.79,"t":"2026-02-23T05:00:00Z","v":2010117,"vw":38.637116},{"c":39.04,"h":39.66,"l":38.66,"n":23817,"o":38.91,"t":"2026-02-24T05:00:00Z","v":1795993,"vw":39.08104},{"c":38.12,"h":39.255,"l":37.92,"n":25504,"o":39.2,"t":"2026-02-25T05:00:00Z","v":1994839,"vw":38.395542},{"c":36.77,"h":38.205,"l":36.01,"n":27951,"o":37.89,"t":"2026-02-26T05:00:00Z","v":2197572,"vw":36.65556},{"c":36.47,"h":36.63,"l":35.35,"n":23501,"o":35.91,"t":"2026-02-27T05:00:00Z","v":1727025,"vw":36.304106},{"c":36.59,"h":37.035,"l":34.8,"n":23327,"o":35,"t":"2026-03-02T05:00:00Z","v":1422150,"vw":36.377129},{"c":34.72,"h":35.53,"l":34.32,"n":30393,"o":34.96,"t":"2026-03-03T05:00:00Z","v":2855117,"vw":34.818353},{"c":34.07,"h":35.43,"l":33.48,"n":25884,"o":35.43,"t":"2026-03-04T05:00:00Z","v":1554581,"vw":34.107901},{"c":32.78,"h":34.565,"l":32.6,"n":27933,"o":33.42,"t":"2026-03-05T05:00:00Z","v":2064544,"vw":33.323192},{"c":31.93,"h":32.83,"l":31.62,"n":29551,"o":31.81,"t":"2026-03-06T05:00:00Z","v":1872762,"vw":32.152118},{"c":32.87,"h":32.89,"l":30.78,"n":39688,"o":31.82,"t":"2026-03-09T04:00:00Z","v":2391996,"vw":31.860757},{"c":33.17,"h":34.14,"l":32.63,"n":26120,"o":32.85,"t":"2026-03-10T04:00:00Z","v":1574577,"vw":33.504052},{"c":33.06,"h":33.38,"l":32.72,"n":18302,"o":33.11,"t":"2026-03-11T04:00:00Z","v":1112466,"vw":33.099333},{"c":31.16,"h":32.51,"l":31.09,"n":24066,"o":32.26,"t":"2026-03-12T04:00:00Z","v":1383468,"vw":31.61867},{"c":31.13,"h":32.1,"l":30.59,"n":21002,"o":31.86,"t":"2026-03-13T04:00:00Z","v":1156647,"vw":31.098788},{"c":31.38,"h":32.11,"l":31.345,"n":24757,"o":31.83,"t":"2026-03-16T04:00:00Z","v":1421607,"vw":31.542466},{"c":32.06,"h":32.88,"l":31.14,"n":33675,"o":31.43,"t":"2026-03-17T04:00:00Z","v":2615904,"vw":32.035761},{"c":31.52,"h":32.7,"l":31.41,"n":28730,"o":32.14,"t":"2026-03-18T04:00:00Z","v":2114173,"vw":31.920342},{"c":30.91,"h":31.34,"l":29.8,"n":33293,"o":30.45,"t":"2026-03-19T04:00:00Z","v":2197984,"vw":30.711735},{"c":29.95,"h":31.04,"l":29.56,"n":25264,"o":30.88,"t":"2026-03-20T04:00:00Z","v":2351482,"vw":30.018325},{"c":31.74,"h":31.9794,"l":30.67,"n":27148,"o":31,"t":"2026-03-23T04:00:00Z","v":1593271,"vw":31.650711},{"c":32.58,"h":33.35,"l":31.23,"n":26471,"o":31.27,"t":"2026-03-24T04:00:00Z","v":1680826,"vw":32.655883},{"c":32.63,"h":33.3,"l":32.48,"n":23048,"o":33.11,"t":"2026-03-25T04:00:00Z","v":1440349,"vw":32.788561},{"c":31.23,"h":32.848,"l":30.97,"n":20624,"o":32.848,"t":"2026-03-26T04:00:00Z","v":1306215,"vw":31.455935},{"c":30.12,"h":31.25,"l":30.08,"n":25278,"o":30.76,"t":"2026-03-27T04:00:00Z","v":1412106,"vw":30.355145},{"c":28.04,"h":30.6063,"l":27.65,"n":31615,"o":30.5,"t":"2026-03-30T04:00:00Z","v":2291124,"vw":28.234142},{"c":31.53,"h":31.625,"l":29.25,"n":30234,"o":29.42,"t":"2026-03-31T04:00:00Z","v":1878383,"vw":30.860659},{"c":33.3,"h":34.01,"l":31.98,"n":36629,"o":32.04,"t":"2026-04-01T04:00:00Z","v":2279390,"vw":33.451258},{"c":32.6,"h":33.83,"l":31.59,"n":25121,"o":31.68,"t":"2026-04-02T04:00:00Z","v":1313684,"vw":32.726027},{"c":32.81,"h":33.59,"l":32.28,"n":19488,"o":32.66,"t":"2026-04-06T04:00:00Z","v":1088035,"vw":32.715058},{"c":33.28,"h":33.475,"l":32.56,"n":27517,"o":32.56,"t":"2026-04-07T04:00:00Z","v":1896686,"vw":33.12163},{"c":35.87,"h":36.75,"l":35.22,"n":37167,"o":36.33,"t":"2026-04-08T04:00:00Z","v":2886328,"vw":35.916476},{"c":37.02,"h":37.05,"l":35.8,"n":24103,"o":35.8,"t":"2026-04-09T04:00:00Z","v":1867336,"vw":36.76715},{"c":37.5,"h":38.75,"l":37.44,"n":23270,"o":37.66,"t":"2026-04-10T04:00:00Z","v":1490815,"vw":37.869877},{"c":38.04,"h":38.6325,"l":36.82,"n":22355,"o":36.92,"t":"2026-04-13T04:00:00Z","v":1582052,"vw":37.943277},{"c":38.27,"h":38.72,"l":37.77,"n":19139,"o":38.54,"t":"2026-04-14T04:00:00Z","v":1052985,"vw":38.357472},{"c":37.25,"h":38.49,"l":37,"n":23508,"o":38.375,"t":"2026-04-15T04:00:00Z","v":1387935,"vw":37.499731},{"c":38.22,"h":38.33,"l":37.2,"n":23688,"o":37.44,"t":"2026-04-16T04:00:00Z","v":1554115,"vw":37.915774},{"c":40,"h":40.61,"l":38.9,"n":24482,"o":39.02,"t":"2026-04-17T04:00:00Z","v":1568940,"vw":39.966298},{"c":40.65,"h":40.69,"l":39.75,"n":30574,"o":40.05,"t":"2026-04-20T04:00:00Z","v":1691081,"vw":40.387665},{"c":41.28,"h":42.02,"l":40.84,"n":25838,"o":40.85,"t":"2026-04-21T04:00:00Z","v":1712803,"vw":41.432362},{"c":42.27,"h":42.6,"l":40.9349,"n":22375,"o":42.29,"t":"2026-04-22T04:00:00Z","v":1743016,"vw":41.870951},{"c":43.61,"h":45.39,"l":43.04,"n":39485,"o":44.07,"t":"2026-04-23T04:00:00Z","v":2843022,"vw":44.102934},{"c":44.13,"h":45.0868,"l":43.65,"n":31919,"o":45.055,"t":"2026-04-24T04:00:00Z","v":1945220,"vw":44.282882},{"c":43.47,"h":44.5,"l":42.2765,"n":28968,"o":44.13,"t":"2026-04-27T04:00:00Z","v":1794578,"vw":43.321886},{"c":41.12,"h":42.97,"l":40.97,"n":32101,"o":41.77,"t":"2026-04-28T04:00:00Z","v":2406107,"vw":41.666697},{"c":44.07,"h":44.41,"l":42.19,"n":38186,"o":42.19,"t":"2026-04-29T04:00:00Z","v":2696134,"vw":43.633897},{"c":48.5,"h":48.6,"l":44.215,"n":49203,"o":44.64,"t":"2026-04-30T04:00:00Z","v":3475378,"vw":47.318172},{"c":48.98,"h":49.19,"l":46.817,"n":38115,"o":47.71,"t":"2026-05-01T04:00:00Z","v":2473488,"vw":48.371611},{"c":49.48,"h":50.19,"l":48.74,"n":36863,"o":49.425,"t":"2026-05-04T04:00:00Z","v":2282878,"vw":49.403514},{"c":49.68,"h":50.305,"l":48.73,"n":42809,"o":50.25,"t":"2026-05-05T04:00:00Z","v":2970386,"vw":49.485552},{"c":51.37,"h":51.4,"l":49.54,"n":46300,"o":50.25,"t":"2026-05-06T04:00:00Z","v":3575635,"vw":50.793617},{"c":47.93,"h":49.49,"l":42.0001,"n":75166,"o":43.9,"t":"2026-05-07T04:00:00Z","v":5319054,"vw":47.611644},{"c":48.95,"h":49.17,"l":47.26,"n":42445,"o":49.17,"t":"2026-05-08T04:00:00Z","v":2540695,"vw":48.325534},{"c":48.39,"h":49.02,"l":46.15,"n":52436,"o":48.87,"t":"2026-05-11T04:00:00Z","v":3467042,"vw":47.494211},{"c":45.87,"h":47.62,"l":43.375,"n":52976,"o":47.26,"t":"2026-05-12T04:00:00Z","v":3507639,"vw":45.030344},{"c":45.97,"h":47.73,"l":45.435,"n":35976,"o":47.66,"t":"2026-05-13T04:00:00Z","v":2105120,"vw":46.368592},{"c":44.97,"h":46.135,"l":44.84,"n":31800,"o":46.06,"t":"2026-05-14T04:00:00Z","v":1989133,"vw":45.260964},{"c":43.1,"h":43.7851,"l":42.335,"n":43213,"o":43.58,"t":"2026-05-15T04:00:00Z","v":3526294,"vw":43.00357},{"c":41.35,"h":43.75,"l":40.6701,"n":36979,"o":42.85,"t":"2026-05-18T04:00:00Z","v":2378763,"vw":41.559398},{"c":41.65,"h":41.84,"l":39.57,"n":34266,"o":40.1,"t":"2026-05-19T04:00:00Z","v":2005436,"vw":41.130661},{"c":44.33,"h":44.57,"l":41.25,"n":35975,"o":42.27,"t":"2026-05-20T04:00:00Z","v":2462350,"vw":43.718018},{"c":44.7,"h":45.14,"l":43.6,"n":29879,"o":43.74,"t":"2026-05-21T04:00:00Z","v":1786281,"vw":44.429442},{"c":45.95,"h":46.15,"l":45.11,"n":25256,"o":45.38,"t":"2026-05-22T04:00:00Z","v":1944065,"vw":45.787831},{"c":50.76,"h":51.35,"l":47.15,"n":46333,"o":47.8,"t":"2026-05-26T04:00:00Z","v":3014090,"vw":50.18549},{"c":49,"h":51.66,"l":48.75,"n":34799,"o":51.59,"t":"2026-05-27T04:00:00Z","v":1994777,"vw":49.301825},{"c":51.1,"h":51.225,"l":47.78,"n":31337,"o":49.57,"t":"2026-05-28T04:00:00Z","v":2038071,"vw":50.454783},{"c":47.87,"h":52.8,"l":47.36,"n":39767,"o":51.26,"t":"2026-05-29T04:00:00Z","v":3651102,"vw":48.466769},{"c":47.13,"h":47.59,"l":46.01,"n":34142,"o":47.225,"t":"2026-06-01T04:00:00Z","v":2144659,"vw":47.015275},{"c":50.33,"h":50.74,"l":48.4,"n":36691,"o":48.64,"t":"2026-06-02T04:00:00Z","v":2339616,"vw":49.947901},{"c":53.11,"h":54.1,"l":49.02,"n":42630,"o":50.33,"t":"2026-06-03T04:00:00Z","v":2882020,"vw":52.795162},{"c":53.62,"h":54.4,"l":50,"n":37895,"o":51.02,"t":"2026-06-04T04:00:00Z","v":2090962,"vw":52.941124},{"c":46.39,"h":51.75,"l":46.1,"n":38631,"o":51.5,"t":"2026-06-05T04:00:00Z","v":2137663,"vw":47.813821},{"c":48.19,"h":48.24,"l":46.43,"n":35380,"o":47.87,"t":"2026-06-08T04:00:00Z","v":2070872,"vw":47.656924},{"c":46.63,"h":50,"l":43.27,"n":33423,"o":49.22,"t":"2026-06-09T04:00:00Z","v":1809664,"vw":46.230951},{"c":44.54,"h":47.05,"l":44,"n":28621,"o":45.68,"t":"2026-06-10T04:00:00Z","v":1599086,"vw":44.999442},{"c":47.96,"h":47.98,"l":45.45,"n":25310,"o":45.88,"t":"2026-06-11T04:00:00Z","v":1424911,"vw":47.120867},{"c":50.405,"h":50.46,"l":47.47,"n":26941,"o":47.96,"t":"2026-06-12T04:00:00Z","v":1622161,"vw":49.837732},{"c":55,"h":55.45,"l":52.53,"n":39249,"o":52.805,"t":"2026-06-15T04:00:00Z","v":2663424,"vw":54.566865},{"c":53.29,"h":58.13,"l":53.255,"n":51290,"o":54.91,"t":"2026-06-16T04:00:00Z","v":3534864,"vw":55.26917},{"c":53.98,"h":57.88,"l":53.25,"n":63246,"o":55.44,"t":"2026-06-17T04:00:00Z","v":4039980,"vw":55.355522},{"c":59,"h":59.555,"l":56.2901,"n":45703,"o":57.2,"t":"2026-06-18T04:00:00Z","v":4705771,"vw":58.61266},{"c":61.58,"h":61.675,"l":58.13,"n":44648,"o":61.675,"t":"2026-06-22T04:00:00Z","v":3464332,"vw":60.57599},{"c":55.52,"h":58.46,"l":55.49,"n":49057,"o":56.8,"t":"2026-06-23T04:00:00Z","v":3406992,"vw":56.471286},{"c":55.42,"h":56.79,"l":54.18,"n":35319,"o":55.73,"t":"2026-06-24T04:00:00Z","v":2615044,"vw":55.246},{"c":60.16,"h":60.8,"l":55.65,"n":49869,"o":58.41,"t":"2026-06-25T04:00:00Z","v":3606272,"vw":59.413835},{"c":57.89,"h":60.385,"l":56.5,"n":86357,"o":57.344,"t":"2026-06-26T04:00:00Z","v":12165712,"vw":58.365514},{"c":66.37,"h":67.41,"l":57.3,"n":72268,"o":58.02,"t":"2026-06-29T04:00:00Z","v":6987020,"vw":65.010771},{"c":69.62,"h":71.77,"l":64.8009,"n":56570,"o":66.1,"t":"2026-06-30T04:00:00Z","v":4379937,"vw":69.238113},{"c":63.2,"h":67.9,"l":63.16,"n":55331,"o":66.845,"t":"2026-07-01T04:00:00Z","v":3843999,"vw":64.629842},{"c":55.485,"h":63.775,"l":52.88,"n":66186,"o":63.38,"t":"2026-07-02T04:00:00Z","v":4703426,"vw":56.005791},{"c":56.56,"h":61.9999,"l":56,"n":56196,"o":57.07,"t":"2026-07-06T04:00:00Z","v":4571965,"vw":58.074619},{"c":51.55,"h":53.76,"l":50.47,"n":52371,"o":52.97,"t":"2026-07-07T04:00:00Z","v":3846485,"vw":51.908367},{"c":51.465,"h":52.515,"l":49.605,"n":46831,"o":51.06,"t":"2026-07-08T04:00:00Z","v":3470581,"vw":51.227792},{"c":57.38,"h":58.48,"l":54.4,"n":46742,"o":54.4,"t":"2026-07-09T04:00:00Z","v":4710220,"vw":57.317261},{"c":54.87,"h":56,"l":53.4836,"n":31834,"o":55.99,"t":"2026-07-10T04:00:00Z","v":2326893,"vw":54.742144},{"c":50.855,"h":52.625,"l":50.155,"n":28084,"o":52.21,"t":"2026-07-13T04:00:00Z","v":1561462,"vw":51.076625},{"c":52.32,"h":54.4,"l":51.19,"n":26435,"o":54.21,"t":"2026-07-14T04:00:00Z","v":1839179,"vw":52.264377},{"c":50.03,"h":53.35,"l":47.96,"n":34441,"o":53.1,"t":"2026-07-15T04:00:00Z","v":2018369,"vw":49.80113},{"c":47.12,"h":48.86,"l":46.46,"n":30559,"o":48,"t":"2026-07-16T04:00:00Z","v":1994866,"vw":47.168567},{"c":46.48,"h":48.07,"l":44.13,"n":26443,"o":44.28,"t":"2026-07-17T04:00:00Z","v":1589117,"vw":46.470677},{"c":46.36,"h":48.5,"l":46,"n":28640,"o":46.29,"t":"2026-07-20T04:00:00Z","v":1928470,"vw":47.099556},{"c":49.35,"h":49.96,"l":47.7,"n":21029,"o":49.25,"t":"2026-07-21T04:00:00Z","v":1292787,"vw":49.141339},{"c":49.87,"h":50.645,"l":47.84,"n":19744,"o":47.84,"t":"2026-07-22T04:00:00Z","v":1190281,"vw":49.934241},{"c":50.07,"h":51.88,"l":49.02,"n":37093,"o":49.12,"t":"2026-07-23T04:00:00Z","v":3114494,"vw":50.616973},{"c":46.03,"h":50,"l":45.565,"n":24448,"o":50,"t":"2026-07-24T04:00:00Z","v":1574421,"vw":46.66251},{"c":46.8,"h":47.62,"l":44.01,"n":28371,"o":46.96,"t":"2026-07-27T04:00:00Z","v":2383868,"vw":46.047265},{"c":44.52,"h":44.725,"l":42.005,"n":34191,"o":43.5,"t":"2026-07-28T04:00:00Z","v":2323327,"vw":43.820616},{"c":42.21,"h":44.94,"l":41.77,"n":49487,"o":43.7,"t":"2026-07-29T04:00:00Z","v":3309396,"vw":43.003789},{"c":41.45,"h":42.92,"l":38.15,"n":67144,"o":42.31,"t":"2026-07-30T04:00:00Z","v":6153946,"vw":40.277714},{"c":41.5,"h":43.35,"l":40.755,"n":42471,"o":42.27,"t":"2026-07-31T04:00:00Z","v":3763041,"vw":41.898706},{"c":41.52,"h":42.095,"l":38.6,"n":40649,"o":39.69,"t":"2026-08-03T04:00:00Z","v":2506592,"vw":41.028811},{"c":42.85,"h":44.49,"l":42.19,"n":36255,"o":44,"t":"2026-08-04T04:00:00Z","v":2726266,"vw":42.839564},{"c":41.8,"h":43.56,"l":41.61,"n":28877,"o":42.02,"t":"2026-08-05T04:00:00Z","v":1727446,"vw":42.05054},{"c":42.455,"h":44.0499,"l":40.2,"n":24948,"o":40.84,"t":"2026-08-06T04:00:00Z","v":1828520,"vw":42.580114},{"c":43.77,"h":44.5,"l":42.72,"n":27097,"o":43.8,"t":"2026-08-07T04:00:00Z","v":1607545,"vw":43.771971},{"c":42.46,"h":44.87,"l":42.37,"n":27839,"o":44.39,"t":"2026-08-10T04:00:00Z","v":1733353,"vw":42.908787},{"c":42.52,"h":44.05,"l":42.31,"n":19064,"o":43.47,"t":"2026-08-11T04:00:00Z","v":1126240,"vw":42.863381},{"c":42.47,"h":44.57,"l":42.36,"n":19014,"o":44.57,"t":"2026-08-12T04:00:00Z","v":1088708,"vw":42.940694},{"c":44.13,"h":45.67,"l":42.59,"n":27127,"o":42.78,"t":"2026-08-13T04:00:00Z","v":2164415,"vw":44.669618},{"c":44.39,"h":45.01,"l":43.53,"n":17759,"o":44.06,"t":"2026-08-14T04:00:00Z","v":982439,"vw":44.274406},{"c":44.25,"h":46.58,"l":44.025,"n":28369,"o":45.32,"t":"2026-08-17T04:00:00Z","v":1538169,"vw":45.135847},{"c":39.39,"h":43.05,"l":39.335,"n":45030,"o":42.54,"t":"2026-08-18T04:00:00Z","v":2581765,"vw":40.004819},{"c":38.35,"h":40.3,"l":37.49,"n":43523,"o":40,"t":"2026-08-19T04:00:00Z","v":2502550,"vw":38.635446},{"c":37.2,"h":38.79,"l":36.61,"n":31793,"o":38.21,"t":"2026-08-20T04:00:00Z","v":1992960,"vw":37.426289},{"c":37.16,"h":37.975,"l":36.49,"n":31164,"o":37.625,"t":"2026-08-21T04:00:00Z","v":2342597,"vw":37.169813},{"c":35.63,"h":36.59,"l":35.34,"n":29539,"o":36.15,"t":"2026-08-24T04:00:00Z","v":2132056,"vw":35.674116},{"c":37.44,"h":37.45,"l":36.435,"n":27892,"o":36.83,"t":"2026-08-25T04:00:00Z","v":2786247,"vw":37.075203},{"c":36.89,"h":38.15,"l":36.5,"n":23038,"o":37.51,"t":"2026-08-26T04:00:00Z","v":1874456,"vw":37.076987},{"c":37.59,"h":38.26,"l":36.845,"n":23605,"o":37.8,"t":"2026-08-27T04:00:00Z","v":1682791,"vw":37.702842},{"c":35.77,"h":37.51,"l":35.56,"n":24734,"o":37.51,"t":"2026-08-28T04:00:00Z","v":2146502,"vw":35.946031},{"c":36.25,"h":36.5,"l":35.41,"n":23280,"o":36,"t":"2026-08-31T04:00:00Z","v":2281087,"vw":35.980792},{"c":35.47,"h":35.76,"l":34.5,"n":22399,"o":35.39,"t":"2026-09-01T04:00:00Z","v":1682384,"vw":35.36094},{"c":35.47,"h":36.41,"l":35.025,"n":21785,"o":35.67,"t":"2026-09-02T04:00:00Z","v":1607090,"vw":35.424993},{"c":35.56,"h":35.77,"l":34.02,"n":30594,"o":34.9,"t":"2026-09-03T04:00:00Z","v":2462713,"vw":35.368685},{"c":36.61,"h":37.28,"l":35.975,"n":28980,"o":36.18,"t":"2026-09-04T04:00:00Z","v":2507804,"vw":36.571732},{"c":36.47,"h":37.675,"l":36.25,"n":27683,"o":37.54,"t":"2026-09-08T04:00:00Z","v":2617120,"vw":36.523387},{"c":35.84,"h":36.89,"l":35.76,"n":21535,"o":35.99,"t":"2026-09-09T04:00:00Z","v":1868254,"vw":36.025046},{"c":35.27,"h":35.83,"l":34.5456,"n":23858,"o":34.723,"t":"2026-09-10T04:00:00Z","v":1592478,"vw":35.27437},{"c":36.31,"h":36.8,"l":35.56,"n":22989,"o":35.86,"t":"2026-09-11T04:00:00Z","v":1848429,"vw":36.319123},{"c":33.85,"h":35.135,"l":33.6,"n":28026,"o":34.03,"t":"2026-09-14T04:00:00Z","v":2065639,"vw":34.162824},{"c":33.26,"h":34.49,"l":32.78,"n":30263,"o":34.42,"t":"2026-09-15T04:00:00Z","v":2259120,"vw":33.300319},{"c":33.02,"h":34.35,"l":32.67,"n":24308,"o":34.12,"t":"2026-09-16T04:00:00Z","v":1703884,"vw":33.258662},{"c":33.11,"h":34.5325,"l":32.995,"n":25300,"o":34.44,"t":"2026-09-17T04:00:00Z","v":1960844,"vw":33.304859},{"c":34.1,"h":34.175,"l":33.32,"n":26820,"o":33.57,"t":"2026-09-18T04:00:00Z","v":3177370,"vw":33.955487},{"c":35.5,"h":35.89,"l":33.85,"n":30840,"o":35.01,"t":"2026-09-21T04:00:00Z","v":2563932,"vw":35.18838},{"c":35.51,"h":36.375,"l":35.13,"n":43131,"o":35.43,"t":"2026-09-22T04:00:00Z","v":4592870,"vw":35.679857},{"c":35.11,"h":35.95,"l":34.85,"n":34487,"o":35.48,"t":"2026-09-23T04:00:00Z","v":2520122,"vw":35.26344},{"c":35.13,"h":35.195,"l":33.95,"n":23203,"o":34.32,"t":"2026-09-24T04:00:00Z","v":2461481,"vw":34.800484},{"c":36.76,"h":36.885,"l":35.125,"n":30957,"o":35.275,"t":"2026-09-25T04:00:00Z","v":2550472,"vw":36.336359},{"c":36.94,"h":37.45,"l":35.74,"n":32614,"o":36.74,"t":"2026-09-28T04:00:00Z","v":2748183,"vw":36.846377},{"c":36.6,"h":38,"l":36.21,"n":25946,"o":37.86,"t":"2026-09-29T04:00:00Z","v":2414662,"vw":36.684913},{"c":36.35,"h":37.05,"l":36.15,"n":21532,"o":36.64,"t":"2026-09-30T04:00:00Z","v":2099003,"vw":36.45809},{"c":36.38,"h":36.8617,"l":35.68,"n":31331,"o":36.35,"t":"2026-10-01T04:00:00Z","v":2794390,"vw":36.240119},{"c":39.53,"h":40.03,"l":38.15,"n":54580,"o":38.15,"t":"2026-10-02T04:00:00Z","v":5907378,"vw":39.389935},{"c":38.46,"h":39.71,"l":37.849,"n":37240,"o":39.44,"t":"2026-10-05T04:00:00Z","v":3483854,"vw":38.556947},{"c":38.76,"h":39.29,"l":37.98,"n":31969,"o":38.895,"t":"2026-10-06T04:00:00Z","v":3286554,"vw":38.702998},{"c":37.03,"h":37.95,"l":36.7897,"n":33195,"o":37.7,"t":"2026-10-07T04:00:00Z","v":2410937,"vw":37.095815},{"c":36.27,"h":37.005,"l":34.9461,"n":33572,"o":36.56,"t":"2026-10-08T04:00:00Z","v":2574502,"vw":36.10023},{"c":35.57,"h":36.83,"l":35.07,"n":26043,"o":36.83,"t":"2026-10-09T04:00:00Z","v":2551324,"vw":35.512122},{"c":33.79,"h":35,"l":33.7,"n":27036,"o":35,"t":"2026-10-12T04:00:00Z","v":2724057,"vw":33.998343},{"c":33.65,"h":33.72,"l":32.4127,"n":30437,"o":32.8,"t":"2026-10-13T04:00:00Z","v":2985537,"vw":33.35821},{"c":32.22,"h":33.49,"l":31.72,"n":31470,"o":32.88,"t":"2026-10-14T04:00:00Z","v":2410451,"vw":32.259295},{"c":32.36,"h":32.54,"l":30.51,"n":42615,"o":31.075,"t":"2026-10-15T04:00:00Z","v":3191479,"vw":31.89579},{"c":31.62,"h":32.96,"l":31.43,"n":36286,"o":31.8,"t":"2026-10-16T04:00:00Z","v":2595738,"vw":31.98283},{"c":33.17,"h":33.6,"l":32.06,"n":36677,"o":32.88,"t":"2026-10-19T04:00:00Z","v":2783646,"vw":32.999348},{"c":33.91,"h":34.33,"l":32.12,"n":32778,"o":32.46,"t":"2026-10-20T04:00:00Z","v":2428079,"vw":33.847345},{"c":34.745,"h":35.2107,"l":34.09,"n":17892,"o":34.85,"t":"2026-10-21T04:00:00Z","v":1145791,"vw":34.579074}],"volatilityBars":[{"c":33.47,"h":33.47,"l":33.47,"n":8,"o":33.47,"t":"2026-09-18T11:00:00Z","v":412,"vw":33.47},{"c":33.3,"h":33.45,"l":33.3,"n":11,"o":33.45,"t":"2026-09-18T12:00:00Z","v":1181,"vw":33.392478},{"c":33.46,"h":33.46,"l":33.46,"n":6,"o":33.46,"t":"2026-09-18T13:00:00Z","v":2001,"vw":33.46},{"c":33.58,"h":33.58,"l":33.58,"n":5,"o":33.58,"t":"2026-09-18T13:15:00Z","v":1107,"vw":33.58},{"c":33.7,"h":33.76,"l":33.415,"n":627,"o":33.61,"t":"2026-09-18T13:30:00Z","v":155389,"vw":33.564503},{"c":33.45,"h":33.65,"l":33.36,"n":743,"o":33.59,"t":"2026-09-18T13:45:00Z","v":33656,"vw":33.485095},{"c":33.82,"h":33.9632,"l":33.32,"n":1037,"o":33.455,"t":"2026-09-18T14:00:00Z","v":66568,"vw":33.707854},{"c":33.83,"h":33.9583,"l":33.735,"n":829,"o":33.82,"t":"2026-09-18T14:15:00Z","v":33968,"vw":33.844915},{"c":33.83,"h":33.95,"l":33.81,"n":721,"o":33.83,"t":"2026-09-18T14:30:00Z","v":24573,"vw":33.855304},{"c":33.93,"h":33.98,"l":33.82,"n":726,"o":33.835,"t":"2026-09-18T14:45:00Z","v":27197,"vw":33.892469},{"c":33.885,"h":33.98,"l":33.85,"n":880,"o":33.93,"t":"2026-09-18T15:00:00Z","v":26768,"vw":33.909511},{"c":34,"h":34.04,"l":33.885,"n":794,"o":33.91,"t":"2026-09-18T15:15:00Z","v":31645,"vw":33.964515},{"c":33.84,"h":34,"l":33.81,"n":816,"o":34,"t":"2026-09-18T15:30:00Z","v":34951,"vw":33.922637},{"c":33.765,"h":33.905,"l":33.765,"n":637,"o":33.85,"t":"2026-09-18T15:45:00Z","v":17993,"vw":33.842278},{"c":33.74,"h":33.805,"l":33.66,"n":707,"o":33.765,"t":"2026-09-18T16:00:00Z","v":24356,"vw":33.725858},{"c":33.77,"h":33.81,"l":33.69,"n":679,"o":33.735,"t":"2026-09-18T16:15:00Z","v":20668,"vw":33.75541},{"c":33.705,"h":33.82,"l":33.68,"n":721,"o":33.75,"t":"2026-09-18T16:30:00Z","v":41584,"vw":33.754543},{"c":33.58,"h":33.75,"l":33.56,"n":886,"o":33.675,"t":"2026-09-18T16:45:00Z","v":41840,"vw":33.66739},{"c":33.52,"h":33.58,"l":33.42,"n":729,"o":33.58,"t":"2026-09-18T17:00:00Z","v":26131,"vw":33.504781},{"c":33.62,"h":33.64,"l":33.5,"n":863,"o":33.52,"t":"2026-09-18T17:15:00Z","v":40013,"vw":33.567541},{"c":33.565,"h":33.63,"l":33.52,"n":673,"o":33.61,"t":"2026-09-18T17:30:00Z","v":23160,"vw":33.566289},{"c":33.67,"h":33.7332,"l":33.53,"n":952,"o":33.57,"t":"2026-09-18T17:45:00Z","v":42367,"vw":33.633525},{"c":33.635,"h":33.685,"l":33.615,"n":607,"o":33.67,"t":"2026-09-18T18:00:00Z","v":28339,"vw":33.648896},{"c":33.61,"h":33.67,"l":33.57,"n":807,"o":33.635,"t":"2026-09-18T18:15:00Z","v":40991,"vw":33.627466},{"c":33.67,"h":33.67,"l":33.555,"n":583,"o":33.615,"t":"2026-09-18T18:30:00Z","v":22093,"vw":33.603986},{"c":33.59,"h":33.7,"l":33.565,"n":899,"o":33.69,"t":"2026-09-18T18:45:00Z","v":35358,"vw":33.618197},{"c":33.655,"h":33.68,"l":33.59,"n":968,"o":33.59,"t":"2026-09-18T19:00:00Z","v":46240,"vw":33.634964},{"c":33.78,"h":33.79,"l":33.65,"n":1244,"o":33.66,"t":"2026-09-18T19:15:00Z","v":58799,"vw":33.724161},{"c":33.695,"h":33.785,"l":33.69,"n":1532,"o":33.78,"t":"2026-09-18T19:30:00Z","v":60692,"vw":33.736012},{"c":34.11,"h":34.175,"l":33.66,"n":5462,"o":33.69,"t":"2026-09-18T19:45:00Z","v":367834,"vw":34.006946},{"c":34.1,"h":34.13,"l":34.1,"n":60,"o":34.12,"t":"2026-09-18T20:00:00Z","v":1703636,"vw":34.100129},{"c":34.0975,"h":34.0975,"l":34.095,"n":3,"o":34.095,"t":"2026-09-18T20:15:00Z","v":13453,"vw":34.096696},{"c":34.2,"h":34.2,"l":34.2,"n":1,"o":34.2,"t":"2026-09-18T23:00:00Z","v":100,"vw":34.2},{"c":34.98,"h":35.43,"l":34.98,"n":10,"o":35.43,"t":"2026-09-21T08:15:00Z","v":432,"vw":35.196436},{"c":34.97,"h":34.98,"l":34.92,"n":27,"o":34.98,"t":"2026-09-21T08:30:00Z","v":1505,"vw":34.958839},{"c":34.95,"h":35.06,"l":34.95,"n":5,"o":35.06,"t":"2026-09-21T10:15:00Z","v":436,"vw":34.995714},{"c":34.91,"h":35.1,"l":34.91,"n":9,"o":35,"t":"2026-09-21T10:30:00Z","v":2907,"vw":34.983855},{"c":34.72,"h":34.91,"l":34.61,"n":9,"o":34.91,"t":"2026-09-21T10:45:00Z","v":3000,"vw":34.729804},{"c":34.82,"h":34.83,"l":34.6999,"n":5,"o":34.6999,"t":"2026-09-21T11:00:00Z","v":2212,"vw":34.813274},{"c":34.9,"h":34.95,"l":34.9,"n":8,"o":34.95,"t":"2026-09-21T11:15:00Z","v":4281,"vw":34.903321},{"c":35.29,"h":35.29,"l":35,"n":2,"o":35,"t":"2026-09-21T12:30:00Z","v":2335,"vw":35.248394},{"c":35.04,"h":35.04,"l":35.04,"n":1,"o":35.04,"t":"2026-09-21T12:45:00Z","v":141,"vw":35.04},{"c":34.99,"h":34.99,"l":34.99,"n":2,"o":34.99,"t":"2026-09-21T13:00:00Z","v":150,"vw":34.99},{"c":34.92,"h":34.92,"l":34.92,"n":14,"o":34.92,"t":"2026-09-21T13:15:00Z","v":355,"vw":34.92},{"c":34.15,"h":35.01,"l":33.85,"n":974,"o":34.97,"t":"2026-09-21T13:30:00Z","v":76167,"vw":34.446486},{"c":34.2552,"h":34.43,"l":34.135,"n":494,"o":34.135,"t":"2026-09-21T13:45:00Z","v":26863,"vw":34.279338},{"c":34.2,"h":34.422,"l":34.02,"n":549,"o":34.25,"t":"2026-09-21T14:00:00Z","v":22780,"vw":34.208728},{"c":34.29,"h":34.35,"l":34.16,"n":518,"o":34.17,"t":"2026-09-21T14:15:00Z","v":27228,"vw":34.243183},{"c":34.29,"h":34.29,"l":34.225,"n":505,"o":34.25,"t":"2026-09-21T14:30:00Z","v":24763,"vw":34.247345},{"c":34.16,"h":34.29,"l":34.06,"n":601,"o":34.28,"t":"2026-09-21T14:45:00Z","v":21533,"vw":34.172453},{"c":34.39,"h":34.6525,"l":34.15,"n":966,"o":34.17,"t":"2026-09-21T15:00:00Z","v":64770,"vw":34.466329},{"c":34.38,"h":34.435,"l":34.275,"n":797,"o":34.38,"t":"2026-09-21T15:15:00Z","v":35189,"vw":34.348996},{"c":34.235,"h":34.38,"l":34.2121,"n":811,"o":34.37,"t":"2026-09-21T15:30:00Z","v":46591,"vw":34.30839},{"c":34.215,"h":34.31,"l":34.2083,"n":686,"o":34.235,"t":"2026-09-21T15:45:00Z","v":28319,"vw":34.256593},{"c":34.295,"h":34.32,"l":34.17,"n":675,"o":34.21,"t":"2026-09-21T16:00:00Z","v":36366,"vw":34.245947},{"c":34.47,"h":34.51,"l":34.2721,"n":921,"o":34.295,"t":"2026-09-21T16:15:00Z","v":44983,"vw":34.4179},{"c":34.73,"h":34.79,"l":34.475,"n":741,"o":34.475,"t":"2026-09-21T16:30:00Z","v":43870,"vw":34.609705},{"c":34.845,"h":34.98,"l":34.67,"n":826,"o":34.73,"t":"2026-09-21T16:45:00Z","v":39908,"vw":34.82149},{"c":34.7,"h":34.845,"l":34.67,"n":861,"o":34.845,"t":"2026-09-21T17:00:00Z","v":57391,"vw":34.751683},{"c":34.71,"h":34.82,"l":34.63,"n":1527,"o":34.69,"t":"2026-09-21T17:15:00Z","v":113303,"vw":34.699717},{"c":35.04,"h":35.125,"l":34.66,"n":1777,"o":34.71,"t":"2026-09-21T17:30:00Z","v":140772,"vw":34.936908},{"c":35.12,"h":35.36,"l":35.01,"n":1038,"o":35.01,"t":"2026-09-21T17:45:00Z","v":117265,"vw":35.156848},{"c":35.31,"h":35.34,"l":35.08,"n":1326,"o":35.115,"t":"2026-09-21T18:00:00Z","v":79508,"vw":35.206485},{"c":35.38,"h":35.4,"l":35.27,"n":913,"o":35.295,"t":"2026-09-21T18:15:00Z","v":43069,"vw":35.336142},{"c":35.58,"h":35.69,"l":35.28,"n":1553,"o":35.38,"t":"2026-09-21T18:30:00Z","v":260381,"vw":35.443853},{"c":35.445,"h":35.57,"l":35.42,"n":972,"o":35.56,"t":"2026-09-21T18:45:00Z","v":45088,"vw":35.510654},{"c":35.44,"h":35.595,"l":35.36,"n":1240,"o":35.44,"t":"2026-09-21T19:00:00Z","v":70314,"vw":35.480115},{"c":35.56,"h":35.635,"l":35.46,"n":1173,"o":35.46,"t":"2026-09-21T19:15:00Z","v":70526,"vw":35.566859},{"c":35.69,"h":35.89,"l":35.56,"n":1973,"o":35.56,"t":"2026-09-21T19:30:00Z","v":132007,"vw":35.781011},{"c":35.5,"h":35.76,"l":35.47,"n":5850,"o":35.69,"t":"2026-09-21T19:45:00Z","v":406460,"vw":35.53178},{"c":35.5,"h":35.5,"l":35.5,"n":43,"o":35.5,"t":"2026-09-21T20:00:00Z","v":459719,"vw":35.5},{"c":35.15,"h":35.15,"l":35.15,"n":1,"o":35.15,"t":"2026-09-21T20:30:00Z","v":300,"vw":35.15},{"c":35.8,"h":35.849,"l":35.8,"n":6,"o":35.849,"t":"2026-09-21T20:45:00Z","v":354,"vw":35.814412},{"c":35.75,"h":35.75,"l":35.75,"n":1,"o":35.75,"t":"2026-09-21T21:30:00Z","v":100,"vw":35.75},{"c":35.75,"h":35.75,"l":35.75,"n":4,"o":35.75,"t":"2026-09-21T21:45:00Z","v":139,"vw":35.75},{"c":35.85,"h":35.85,"l":35.85,"n":2,"o":35.85,"t":"2026-09-21T22:00:00Z","v":1000,"vw":35.85},{"c":35.75,"h":35.75,"l":35.7271,"n":3,"o":35.7271,"t":"2026-09-21T22:15:00Z","v":264,"vw":35.736642},{"c":35.86,"h":35.86,"l":35.86,"n":1,"o":35.86,"t":"2026-09-21T22:30:00Z","v":100,"vw":35.86},{"c":35.7203,"h":35.75,"l":35.7203,"n":30,"o":35.75,"t":"2026-09-21T23:30:00Z","v":1657,"vw":35.732023},{"c":35.02,"h":35.3,"l":35.02,"n":19,"o":35.3,"t":"2026-09-22T08:00:00Z","v":1324,"vw":35.143012},{"c":35,"h":35.1,"l":35,"n":36,"o":35.1,"t":"2026-09-22T08:15:00Z","v":1168,"vw":35.039458},{"c":34.93,"h":34.93,"l":34.93,"n":1,"o":34.93,"t":"2026-09-22T08:30:00Z","v":143,"vw":34.93},{"c":35.3,"h":35.3,"l":35.1,"n":10,"o":35.16,"t":"2026-09-22T08:45:00Z","v":1000,"vw":35.163404},{"c":35.15,"h":35.15,"l":35.15,"n":2,"o":35.15,"t":"2026-09-22T09:15:00Z","v":138,"vw":35.15},{"c":35.5,"h":35.5,"l":35.5,"n":3,"o":35.5,"t":"2026-09-22T09:45:00Z","v":439,"vw":35.5},{"c":35.6,"h":35.6,"l":35.49,"n":5,"o":35.5,"t":"2026-09-22T10:00:00Z","v":1422,"vw":35.559731},{"c":35.5,"h":35.5,"l":35.4,"n":6,"o":35.44,"t":"2026-09-22T10:15:00Z","v":925,"vw":35.433878},{"c":35.35,"h":35.4055,"l":35.32,"n":14,"o":35.4055,"t":"2026-09-22T11:00:00Z","v":7362,"vw":35.350355},{"c":35.33,"h":35.33,"l":35.33,"n":2,"o":35.33,"t":"2026-09-22T11:15:00Z","v":241,"vw":35.33},{"c":35.5,"h":35.5,"l":35.31,"n":3,"o":35.31,"t":"2026-09-22T11:45:00Z","v":225,"vw":35.405},{"c":34.89,"h":35.35,"l":34.89,"n":2,"o":35.35,"t":"2026-09-22T12:00:00Z","v":200,"vw":35.12},{"c":35.49,"h":35.49,"l":35.14,"n":4,"o":35.14,"t":"2026-09-22T13:15:00Z","v":627,"vw":35.325726},{"c":35.24,"h":35.69,"l":35.13,"n":837,"o":35.43,"t":"2026-09-22T13:30:00Z","v":189521,"vw":35.340341},{"c":35.35,"h":35.52,"l":35.18,"n":938,"o":35.325,"t":"2026-09-22T13:45:00Z","v":60608,"vw":35.346829},{"c":35.56,"h":35.605,"l":35.32,"n":1420,"o":35.37,"t":"2026-09-22T14:00:00Z","v":91194,"vw":35.425975},{"c":35.78,"h":35.8,"l":35.38,"n":1193,"o":35.51,"t":"2026-09-22T14:15:00Z","v":139939,"vw":35.546018},{"c":35.54,"h":35.97,"l":35.525,"n":1253,"o":35.8,"t":"2026-09-22T14:30:00Z","v":83786,"vw":35.830819},{"c":35.57,"h":35.57,"l":35.38,"n":1106,"o":35.5,"t":"2026-09-22T14:45:00Z","v":47705,"vw":35.478228},{"c":35.815,"h":35.85,"l":35.52,"n":1016,"o":35.55,"t":"2026-09-22T15:00:00Z","v":50609,"vw":35.659561},{"c":36.23,"h":36.375,"l":35.69,"n":1401,"o":35.8399,"t":"2026-09-22T15:15:00Z","v":137126,"vw":35.98845},{"c":36.1,"h":36.255,"l":36.03,"n":1073,"o":36.225,"t":"2026-09-22T15:30:00Z","v":69875,"vw":36.145117},{"c":36.13,"h":36.2,"l":35.96,"n":2496,"o":36.085,"t":"2026-09-22T15:45:00Z","v":199998,"vw":36.023509},{"c":36.0816,"h":36.19,"l":35.99,"n":2047,"o":36.125,"t":"2026-09-22T16:00:00Z","v":163625,"vw":36.034379},{"c":35.9325,"h":36.08,"l":35.882,"n":1232,"o":36.08,"t":"2026-09-22T16:15:00Z","v":80431,"vw":35.970959},{"c":36,"h":36.06,"l":35.93,"n":964,"o":35.93,"t":"2026-09-22T16:30:00Z","v":40297,"vw":36.003316},{"c":36.07,"h":36.1,"l":35.995,"n":986,"o":35.995,"t":"2026-09-22T16:45:00Z","v":59283,"vw":36.063717},{"c":36.02,"h":36.1,"l":36.02,"n":777,"o":36.075,"t":"2026-09-22T17:00:00Z","v":31122,"vw":36.068586},{"c":35.82,"h":36,"l":35.8,"n":870,"o":36,"t":"2026-09-22T17:15:00Z","v":30615,"vw":35.876446},{"c":35.72,"h":35.86,"l":35.7,"n":1333,"o":35.77,"t":"2026-09-22T17:30:00Z","v":101603,"vw":35.783813},{"c":36.005,"h":36.03,"l":35.52,"n":1348,"o":35.72,"t":"2026-09-22T17:45:00Z","v":322566,"vw":35.590154},{"c":35.94,"h":36.03,"l":35.885,"n":1104,"o":36,"t":"2026-09-22T18:00:00Z","v":60012,"vw":35.93853},{"c":35.92,"h":35.96,"l":35.82,"n":1080,"o":35.935,"t":"2026-09-22T18:15:00Z","v":59044,"vw":35.904184},{"c":35.835,"h":35.96,"l":35.835,"n":1310,"o":35.92,"t":"2026-09-22T18:30:00Z","v":70770,"vw":35.907617},{"c":35.8,"h":35.84,"l":35.76,"n":1150,"o":35.835,"t":"2026-09-22T18:45:00Z","v":71989,"vw":35.802991},{"c":35.89,"h":35.95,"l":35.81,"n":1648,"o":35.81,"t":"2026-09-22T19:00:00Z","v":89826,"vw":35.87416},{"c":35.77,"h":35.92,"l":35.72,"n":1876,"o":35.89,"t":"2026-09-22T19:15:00Z","v":107735,"vw":35.806599},{"c":35.89,"h":36.005,"l":35.76,"n":2783,"o":35.77,"t":"2026-09-22T19:30:00Z","v":160766,"vw":35.887968},{"c":35.52,"h":36,"l":35.49,"n":9361,"o":35.89,"t":"2026-09-22T19:45:00Z","v":947447,"vw":35.677468},{"c":35.5,"h":35.63,"l":35.5,"n":62,"o":35.51,"t":"2026-09-22T20:00:00Z","v":1103209,"vw":35.510055},{"c":35.25,"h":35.299,"l":35.25,"n":4,"o":35.25,"t":"2026-09-22T20:15:00Z","v":582,"vw":35.275915},{"c":35.2875,"h":35.2875,"l":35.25,"n":2,"o":35.25,"t":"2026-09-22T20:30:00Z","v":250,"vw":35.265},{"c":35.25,"h":35.2935,"l":35.25,"n":4,"o":35.2935,"t":"2026-09-22T20:45:00Z","v":310,"vw":35.2645},{"c":36,"h":36,"l":36,"n":10,"o":36,"t":"2026-09-22T21:00:00Z","v":331,"vw":36},{"c":35.95,"h":35.95,"l":35.95,"n":5,"o":35.95,"t":"2026-09-22T21:45:00Z","v":220,"vw":35.95},{"c":36.09,"h":36.09,"l":36.09,"n":1,"o":36.09,"t":"2026-09-22T22:15:00Z","v":310,"vw":36.09},{"c":36.067,"h":36.067,"l":36.067,"n":1,"o":36.067,"t":"2026-09-22T22:30:00Z","v":100,"vw":36.067},{"c":36.4583,"h":36.4583,"l":36.4583,"n":1,"o":36.4583,"t":"2026-09-22T23:15:00Z","v":300,"vw":36.4583},{"c":36.29,"h":36.29,"l":36.29,"n":1,"o":36.29,"t":"2026-09-22T23:45:00Z","v":109,"vw":36.29},{"c":35.61,"h":35.61,"l":35.35,"n":39,"o":35.35,"t":"2026-09-23T08:00:00Z","v":2750,"vw":35.523475},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-09-23T09:45:00Z","v":100,"vw":35.5},{"c":35.7,"h":35.7,"l":35.65,"n":5,"o":35.65,"t":"2026-09-23T10:00:00Z","v":502,"vw":35.685062},{"c":35.72,"h":35.76,"l":35.54,"n":6,"o":35.76,"t":"2026-09-23T10:30:00Z","v":1150,"vw":35.629794},{"c":35.21,"h":35.21,"l":35.21,"n":3,"o":35.21,"t":"2026-09-23T11:00:00Z","v":115,"vw":35.21},{"c":34.9,"h":35.11,"l":34.9,"n":44,"o":35.11,"t":"2026-09-23T11:30:00Z","v":3632,"vw":35.03122},{"c":34.99,"h":35.29,"l":34.99,"n":12,"o":35.29,"t":"2026-09-23T12:00:00Z","v":1194,"vw":35.026639},{"c":34.88,"h":34.88,"l":34.88,"n":9,"o":34.88,"t":"2026-09-23T12:15:00Z","v":396,"vw":34.88},{"c":35.38,"h":35.7,"l":35.38,"n":2,"o":35.7,"t":"2026-09-23T12:30:00Z","v":300,"vw":35.593333},{"c":35.11,"h":35.11,"l":35.11,"n":3,"o":35.11,"t":"2026-09-23T12:45:00Z","v":287,"vw":35.11},{"c":35.21,"h":35.24,"l":35.21,"n":3,"o":35.24,"t":"2026-09-23T13:00:00Z","v":600,"vw":35.2325},{"c":35.65,"h":35.65,"l":35.65,"n":8,"o":35.65,"t":"2026-09-23T13:15:00Z","v":362,"vw":35.65},{"c":35.245,"h":35.95,"l":34.9403,"n":1361,"o":35.48,"t":"2026-09-23T13:30:00Z","v":118229,"vw":35.466254},{"c":35.06,"h":35.2,"l":34.85,"n":943,"o":35.12,"t":"2026-09-23T13:45:00Z","v":65949,"vw":35.040912},{"c":35.06,"h":35.25,"l":34.9425,"n":1538,"o":35.06,"t":"2026-09-23T14:00:00Z","v":96506,"vw":35.083843},{"c":35.28,"h":35.3,"l":34.97,"n":1219,"o":35.07,"t":"2026-09-23T14:15:00Z","v":69226,"vw":35.142033},{"c":35.39,"h":35.56,"l":35.145,"n":1226,"o":35.28,"t":"2026-09-23T14:30:00Z","v":76089,"vw":35.357409},{"c":35.605,"h":35.62,"l":35.31,"n":957,"o":35.39,"t":"2026-09-23T14:45:00Z","v":49080,"vw":35.465605},{"c":35.59,"h":35.77,"l":35.505,"n":1030,"o":35.59,"t":"2026-09-23T15:00:00Z","v":44038,"vw":35.604367},{"c":35.455,"h":35.625,"l":35.35,"n":1238,"o":35.59,"t":"2026-09-23T15:15:00Z","v":51090,"vw":35.502981},{"c":35.695,"h":35.84,"l":35.395,"n":1100,"o":35.44,"t":"2026-09-23T15:30:00Z","v":69112,"vw":35.5632},{"c":35.46,"h":35.775,"l":35.37,"n":807,"o":35.695,"t":"2026-09-23T15:45:00Z","v":39079,"vw":35.541207},{"c":35.55,"h":35.6,"l":35.37,"n":802,"o":35.45,"t":"2026-09-23T16:00:00Z","v":30475,"vw":35.483138},{"c":35.45,"h":35.625,"l":35.45,"n":776,"o":35.56,"t":"2026-09-23T16:15:00Z","v":36635,"vw":35.551376},{"c":35.35,"h":35.48,"l":35.285,"n":753,"o":35.47,"t":"2026-09-23T16:30:00Z","v":35279,"vw":35.372797},{"c":35.215,"h":35.36,"l":35.09,"n":933,"o":35.34,"t":"2026-09-23T16:45:00Z","v":42023,"vw":35.222937},{"c":35.18,"h":35.4,"l":35.15,"n":1106,"o":35.23,"t":"2026-09-23T17:00:00Z","v":65767,"vw":35.260365},{"c":35.34,"h":35.395,"l":35.185,"n":805,"o":35.185,"t":"2026-09-23T17:15:00Z","v":33082,"vw":35.301853},{"c":35.53,"h":35.63,"l":35.32,"n":1103,"o":35.34,"t":"2026-09-23T17:30:00Z","v":55115,"vw":35.513603},{"c":35.57,"h":35.61,"l":35.47,"n":938,"o":35.53,"t":"2026-09-23T17:45:00Z","v":46536,"vw":35.546693},{"c":35.4,"h":35.575,"l":35.39,"n":1039,"o":35.575,"t":"2026-09-23T18:00:00Z","v":46154,"vw":35.49411},{"c":35.48,"h":35.49,"l":35.32,"n":912,"o":35.4,"t":"2026-09-23T18:15:00Z","v":38156,"vw":35.431321},{"c":35.4,"h":35.48,"l":35.37,"n":971,"o":35.465,"t":"2026-09-23T18:30:00Z","v":41076,"vw":35.421492},{"c":35.52,"h":35.525,"l":35.385,"n":878,"o":35.405,"t":"2026-09-23T18:45:00Z","v":36647,"vw":35.45439},{"c":35.495,"h":35.53,"l":35.435,"n":1290,"o":35.52,"t":"2026-09-23T19:00:00Z","v":52379,"vw":35.481326},{"c":35.41,"h":35.52,"l":35.41,"n":1447,"o":35.495,"t":"2026-09-23T19:15:00Z","v":63758,"vw":35.480551},{"c":35.31,"h":35.49,"l":35.31,"n":1926,"o":35.39,"t":"2026-09-23T19:30:00Z","v":87127,"vw":35.42639},{"c":35.115,"h":35.48,"l":35.06,"n":6815,"o":35.3,"t":"2026-09-23T19:45:00Z","v":451137,"vw":35.199472},{"c":35.11,"h":35.11,"l":35.11,"n":56,"o":35.11,"t":"2026-09-23T20:00:00Z","v":661712,"vw":35.11},{"c":35.6,"h":35.6,"l":35.6,"n":1,"o":35.6,"t":"2026-09-23T20:30:00Z","v":100,"vw":35.6},{"c":35.3,"h":35.3,"l":35.3,"n":1,"o":35.3,"t":"2026-09-23T22:15:00Z","v":199,"vw":35.3},{"c":35.75,"h":35.75,"l":35.75,"n":1,"o":35.75,"t":"2026-09-23T22:45:00Z","v":200,"vw":35.75},{"c":34.16,"h":34.18,"l":34.16,"n":41,"o":34.18,"t":"2026-09-24T08:45:00Z","v":1373,"vw":34.168545},{"c":34.1,"h":34.17,"l":34.1,"n":8,"o":34.17,"t":"2026-09-24T09:30:00Z","v":1090,"vw":34.122177},{"c":34.36,"h":34.76,"l":34.36,"n":28,"o":34.4,"t":"2026-09-24T11:00:00Z","v":2360,"vw":34.450723},{"c":34.41,"h":34.41,"l":34.41,"n":9,"o":34.41,"t":"2026-09-24T11:15:00Z","v":1610,"vw":34.41},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-09-24T11:30:00Z","v":250,"vw":34.5},{"c":34.3,"h":34.38,"l":34.3,"n":4,"o":34.38,"t":"2026-09-24T11:45:00Z","v":1720,"vw":34.306942},{"c":34.092,"h":34.092,"l":34.092,"n":1,"o":34.092,"t":"2026-09-24T12:00:00Z","v":200,"vw":34.092},{"c":34.27,"h":34.28,"l":34.27,"n":2,"o":34.28,"t":"2026-09-24T12:15:00Z","v":876,"vw":34.272283},{"c":34.915,"h":34.915,"l":34.37,"n":4,"o":34.37,"t":"2026-09-24T13:00:00Z","v":659,"vw":34.791175},{"c":34.26,"h":34.26,"l":34.26,"n":3,"o":34.26,"t":"2026-09-24T13:15:00Z","v":189,"vw":34.26},{"c":34.257,"h":34.59,"l":34.03,"n":723,"o":34.26,"t":"2026-09-24T13:30:00Z","v":75976,"vw":34.249852},{"c":34.41,"h":34.485,"l":34.25,"n":486,"o":34.32,"t":"2026-09-24T13:45:00Z","v":30145,"vw":34.369213},{"c":34.4951,"h":34.69,"l":34.37,"n":695,"o":34.41,"t":"2026-09-24T14:00:00Z","v":43629,"vw":34.525814},{"c":34.33,"h":34.575,"l":34.18,"n":557,"o":34.495,"t":"2026-09-24T14:15:00Z","v":21587,"vw":34.316107},{"c":34.1,"h":34.44,"l":34.1,"n":512,"o":34.305,"t":"2026-09-24T14:30:00Z","v":19284,"vw":34.257794},{"c":34.24,"h":34.24,"l":33.96,"n":963,"o":34.1,"t":"2026-09-24T14:45:00Z","v":76917,"vw":34.104871},{"c":34.265,"h":34.47,"l":34.2,"n":734,"o":34.2,"t":"2026-09-24T15:00:00Z","v":45671,"vw":34.345003},{"c":34.095,"h":34.358,"l":34.08,"n":551,"o":34.24,"t":"2026-09-24T15:15:00Z","v":31422,"vw":34.224348},{"c":34.125,"h":34.125,"l":33.95,"n":457,"o":34.06,"t":"2026-09-24T15:30:00Z","v":21831,"vw":33.99316},{"c":34.19,"h":34.22,"l":34.11,"n":490,"o":34.125,"t":"2026-09-24T15:45:00Z","v":25365,"vw":34.181695},{"c":34.35,"h":34.35,"l":34.11,"n":629,"o":34.16,"t":"2026-09-24T16:00:00Z","v":36009,"vw":34.218845},{"c":34.73,"h":34.895,"l":34.34,"n":1012,"o":34.37,"t":"2026-09-24T16:15:00Z","v":70358,"vw":34.725635},{"c":34.82,"h":35,"l":34.67,"n":654,"o":34.73,"t":"2026-09-24T16:30:00Z","v":60122,"vw":34.890363},{"c":34.985,"h":34.99,"l":34.68,"n":610,"o":34.78,"t":"2026-09-24T16:45:00Z","v":40537,"vw":34.757665},{"c":34.96,"h":35.09,"l":34.92,"n":738,"o":34.96,"t":"2026-09-24T17:00:00Z","v":56614,"vw":35.009585},{"c":34.84,"h":34.94,"l":34.75,"n":732,"o":34.94,"t":"2026-09-24T17:15:00Z","v":63450,"vw":34.880856},{"c":34.73,"h":34.88,"l":34.73,"n":518,"o":34.8113,"t":"2026-09-24T17:30:00Z","v":27150,"vw":34.820921},{"c":34.815,"h":34.875,"l":34.72,"n":517,"o":34.73,"t":"2026-09-24T17:45:00Z","v":22424,"vw":34.802588},{"c":34.835,"h":34.84,"l":34.6,"n":547,"o":34.805,"t":"2026-09-24T18:00:00Z","v":26844,"vw":34.732745},{"c":34.735,"h":34.91,"l":34.735,"n":598,"o":34.85,"t":"2026-09-24T18:15:00Z","v":32915,"vw":34.836006},{"c":34.65,"h":34.76,"l":34.59,"n":698,"o":34.735,"t":"2026-09-24T18:30:00Z","v":45061,"vw":34.66258},{"c":34.67,"h":34.75,"l":34.65,"n":773,"o":34.66,"t":"2026-09-24T18:45:00Z","v":62442,"vw":34.694846},{"c":34.44,"h":34.745,"l":34.42,"n":1184,"o":34.67,"t":"2026-09-24T19:00:00Z","v":137097,"vw":34.61356},{"c":34.46,"h":34.53,"l":34.41,"n":936,"o":34.45,"t":"2026-09-24T19:15:00Z","v":66436,"vw":34.47921},{"c":34.795,"h":34.81,"l":34.46,"n":1544,"o":34.46,"t":"2026-09-24T19:30:00Z","v":184128,"vw":34.652424},{"c":35.12,"h":35.195,"l":34.79,"n":5004,"o":34.7975,"t":"2026-09-24T19:45:00Z","v":440722,"vw":34.990065},{"c":35.13,"h":35.13,"l":35.13,"n":55,"o":35.13,"t":"2026-09-24T20:00:00Z","v":682421,"vw":35.13},{"c":35.35,"h":35.35,"l":35.34,"n":5,"o":35.35,"t":"2026-09-24T20:30:00Z","v":819,"vw":35.345345},{"c":35.34,"h":35.34,"l":35.34,"n":4,"o":35.34,"t":"2026-09-24T21:00:00Z","v":761,"vw":35.34},{"c":36,"h":36,"l":36,"n":3,"o":36,"t":"2026-09-24T23:30:00Z","v":313,"vw":36},{"c":35.44,"h":35.44,"l":35.06,"n":10,"o":35.06,"t":"2026-09-25T08:00:00Z","v":429,"vw":35.331429},{"c":36,"h":36,"l":36,"n":1,"o":36,"t":"2026-09-25T08:30:00Z","v":1000,"vw":36},{"c":35.8,"h":35.8,"l":35.8,"n":1,"o":35.8,"t":"2026-09-25T09:00:00Z","v":225,"vw":35.8},{"c":35.8,"h":35.8,"l":35.8,"n":1,"o":35.8,"t":"2026-09-25T09:15:00Z","v":135,"vw":35.8},{"c":35.81,"h":35.81,"l":35.81,"n":2,"o":35.81,"t":"2026-09-25T10:30:00Z","v":136,"vw":35.81},{"c":35.75,"h":35.75,"l":35.75,"n":2,"o":35.75,"t":"2026-09-25T11:00:00Z","v":220,"vw":35.75},{"c":35.84,"h":35.84,"l":35.84,"n":2,"o":35.84,"t":"2026-09-25T11:15:00Z","v":220,"vw":35.84},{"c":35.65,"h":35.65,"l":35.65,"n":3,"o":35.65,"t":"2026-09-25T12:15:00Z","v":103,"vw":35.65},{"c":35.7849,"h":35.85,"l":35.7849,"n":2,"o":35.85,"t":"2026-09-25T13:00:00Z","v":276,"vw":35.826413},{"c":35.49,"h":35.56,"l":35.49,"n":30,"o":35.56,"t":"2026-09-25T13:15:00Z","v":1148,"vw":35.516059},{"c":35.775,"h":35.88,"l":35.125,"n":789,"o":35.275,"t":"2026-09-25T13:30:00Z","v":66741,"vw":35.557784},{"c":36.005,"h":36.08,"l":35.66,"n":767,"o":35.81,"t":"2026-09-25T13:45:00Z","v":43866,"vw":35.871834},{"c":35.64,"h":36.09,"l":35.44,"n":823,"o":36.04,"t":"2026-09-25T14:00:00Z","v":41418,"vw":35.717314},{"c":35.63,"h":35.8,"l":35.39,"n":751,"o":35.61,"t":"2026-09-25T14:15:00Z","v":37152,"vw":35.63967},{"c":35.6,"h":35.69,"l":35.54,"n":485,"o":35.6,"t":"2026-09-25T14:30:00Z","v":21697,"vw":35.601137},{"c":35.76,"h":35.81,"l":35.615,"n":623,"o":35.63,"t":"2026-09-25T14:45:00Z","v":29470,"vw":35.709791},{"c":35.91,"h":36.05,"l":35.725,"n":1151,"o":35.74,"t":"2026-09-25T15:00:00Z","v":72748,"vw":35.897626},{"c":35.9,"h":36.36,"l":35.88,"n":1393,"o":35.9,"t":"2026-09-25T15:15:00Z","v":126872,"vw":36.11573},{"c":35.705,"h":35.98,"l":35.64,"n":1209,"o":35.905,"t":"2026-09-25T15:30:00Z","v":179693,"vw":35.855599},{"c":35.85,"h":35.88,"l":35.59,"n":877,"o":35.675,"t":"2026-09-25T15:45:00Z","v":44243,"vw":35.70758},{"c":36.14,"h":36.145,"l":35.76,"n":783,"o":35.83,"t":"2026-09-25T16:00:00Z","v":50620,"vw":35.936931},{"c":36.115,"h":36.225,"l":36.005,"n":655,"o":36.14,"t":"2026-09-25T16:15:00Z","v":28907,"vw":36.106893},{"c":36.23,"h":36.34,"l":36.085,"n":918,"o":36.14,"t":"2026-09-25T16:30:00Z","v":46794,"vw":36.20637},{"c":36.0175,"h":36.31,"l":36,"n":836,"o":36.22,"t":"2026-09-25T16:45:00Z","v":69241,"vw":36.202823},{"c":36.17,"h":36.22,"l":36.005,"n":873,"o":36.02,"t":"2026-09-25T17:00:00Z","v":55468,"vw":36.130368},{"c":36.025,"h":36.14,"l":36.025,"n":588,"o":36.14,"t":"2026-09-25T17:15:00Z","v":25364,"vw":36.09837},{"c":36.18,"h":36.2,"l":35.98,"n":900,"o":36.04,"t":"2026-09-25T17:30:00Z","v":37042,"vw":36.048758},{"c":36.14,"h":36.2,"l":36.065,"n":652,"o":36.16,"t":"2026-09-25T17:45:00Z","v":24914,"vw":36.118264},{"c":35.995,"h":36.14,"l":35.9,"n":776,"o":36.14,"t":"2026-09-25T18:00:00Z","v":30988,"vw":36.016034},{"c":35.97,"h":36.05,"l":35.945,"n":849,"o":36.01,"t":"2026-09-25T18:15:00Z","v":44937,"vw":35.992621},{"c":35.99,"h":36.025,"l":35.925,"n":876,"o":35.99,"t":"2026-09-25T18:30:00Z","v":39200,"vw":35.98699},{"c":36.015,"h":36.03,"l":35.965,"n":846,"o":35.97,"t":"2026-09-25T18:45:00Z","v":32081,"vw":35.99611},{"c":36.37,"h":36.4,"l":35.93,"n":1584,"o":36.03,"t":"2026-09-25T19:00:00Z","v":104683,"vw":36.241203},{"c":36.47,"h":36.52,"l":36.34,"n":1448,"o":36.35,"t":"2026-09-25T19:15:00Z","v":98225,"vw":36.438893},{"c":36.52,"h":36.52,"l":36.37,"n":2107,"o":36.48,"t":"2026-09-25T19:30:00Z","v":139063,"vw":36.452843},{"c":36.745,"h":36.885,"l":36.51,"n":6874,"o":36.51,"t":"2026-09-25T19:45:00Z","v":510177,"vw":36.780283},{"c":36.76,"h":36.76,"l":36.76,"n":49,"o":36.76,"t":"2026-09-25T20:00:00Z","v":436596,"vw":36.76},{"c":36.8876,"h":36.8876,"l":36.76,"n":4,"o":36.76,"t":"2026-09-25T20:30:00Z","v":88106,"vw":36.76029},{"c":37,"h":37,"l":36.9,"n":18,"o":36.9,"t":"2026-09-25T21:15:00Z","v":3151,"vw":36.972963},{"c":37.5,"h":37.5,"l":37.01,"n":11,"o":37.01,"t":"2026-09-25T22:00:00Z","v":944,"vw":37.255172},{"c":37.01,"h":37.2859,"l":37.01,"n":4,"o":37.2859,"t":"2026-09-25T22:15:00Z","v":309,"vw":37.101967},{"c":37,"h":37.06,"l":37,"n":7,"o":37.06,"t":"2026-09-25T22:30:00Z","v":867,"vw":37.041058},{"c":37.24,"h":37.24,"l":37.24,"n":1,"o":37.24,"t":"2026-09-25T22:45:00Z","v":200,"vw":37.24},{"c":37.25,"h":37.25,"l":37.25,"n":2,"o":37.25,"t":"2026-09-25T23:00:00Z","v":151,"vw":37.25},{"c":35.99,"h":36.02,"l":35.75,"n":65,"o":35.96,"t":"2026-09-28T08:00:00Z","v":6677,"vw":35.957359},{"c":35.87,"h":36.38,"l":35.87,"n":7,"o":36.38,"t":"2026-09-28T09:00:00Z","v":506,"vw":36.053673},{"c":35.88,"h":35.88,"l":35.8675,"n":2,"o":35.8675,"t":"2026-09-28T09:30:00Z","v":320,"vw":35.872188},{"c":36,"h":36.39,"l":35.87,"n":10,"o":35.89,"t":"2026-09-28T10:00:00Z","v":1052,"vw":36.006116},{"c":35.81,"h":35.86,"l":35.81,"n":6,"o":35.86,"t":"2026-09-28T10:15:00Z","v":860,"vw":35.833907},{"c":36.33,"h":36.33,"l":36.25,"n":2,"o":36.25,"t":"2026-09-28T10:30:00Z","v":416,"vw":36.286923},{"c":36.15,"h":36.18,"l":35.95,"n":29,"o":35.95,"t":"2026-09-28T11:00:00Z","v":995,"vw":36.022945},{"c":36.9432,"h":36.9432,"l":36.59,"n":2,"o":36.59,"t":"2026-09-28T12:30:00Z","v":540,"vw":36.85163},{"c":36.95,"h":36.95,"l":36.95,"n":1,"o":36.95,"t":"2026-09-28T12:45:00Z","v":300,"vw":36.95},{"c":36.22,"h":36.22,"l":36.22,"n":3,"o":36.22,"t":"2026-09-28T13:00:00Z","v":590,"vw":36.22},{"c":36.74,"h":36.99,"l":36.2831,"n":41,"o":36.2831,"t":"2026-09-28T13:15:00Z","v":3053,"vw":36.671502},{"c":36.145,"h":36.91,"l":36.065,"n":955,"o":36.74,"t":"2026-09-28T13:30:00Z","v":74209,"vw":36.564146},{"c":36.64,"h":36.92,"l":36.05,"n":912,"o":36.145,"t":"2026-09-28T13:45:00Z","v":81742,"vw":36.400691},{"c":36.28,"h":36.587,"l":36.195,"n":1036,"o":36.587,"t":"2026-09-28T14:00:00Z","v":53420,"vw":36.384793},{"c":36.35,"h":36.52,"l":36.29,"n":763,"o":36.29,"t":"2026-09-28T14:15:00Z","v":45959,"vw":36.387811},{"c":36.08,"h":36.45,"l":36.08,"n":660,"o":36.385,"t":"2026-09-28T14:30:00Z","v":26567,"vw":36.29809},{"c":35.845,"h":36.04,"l":35.81,"n":1031,"o":36.01,"t":"2026-09-28T14:45:00Z","v":39511,"vw":35.939793},{"c":35.87,"h":35.93,"l":35.76,"n":813,"o":35.845,"t":"2026-09-28T15:00:00Z","v":31580,"vw":35.872029},{"c":36.02,"h":36.095,"l":35.74,"n":879,"o":35.84,"t":"2026-09-28T15:15:00Z","v":37939,"vw":35.918366},{"c":36.06,"h":36.14,"l":35.98,"n":588,"o":36.035,"t":"2026-09-28T15:30:00Z","v":24808,"vw":36.037698},{"c":36.33,"h":36.33,"l":36.035,"n":902,"o":36.07,"t":"2026-09-28T15:45:00Z","v":51914,"vw":36.151681},{"c":36.5,"h":36.78,"l":36.35,"n":1005,"o":36.35,"t":"2026-09-28T16:00:00Z","v":60974,"vw":36.566481},{"c":37.18,"h":37.235,"l":36.49,"n":1634,"o":36.49,"t":"2026-09-28T16:15:00Z","v":85130,"vw":36.951922},{"c":36.81,"h":37.14,"l":36.73,"n":772,"o":37.14,"t":"2026-09-28T16:30:00Z","v":30163,"vw":36.907843},{"c":36.485,"h":36.93,"l":36.45,"n":839,"o":36.81,"t":"2026-09-28T16:45:00Z","v":38532,"vw":36.568358},{"c":36.77,"h":36.77,"l":36.36,"n":1094,"o":36.46,"t":"2026-09-28T17:00:00Z","v":49325,"vw":36.507912},{"c":36.615,"h":36.78,"l":36.59,"n":579,"o":36.73,"t":"2026-09-28T17:15:00Z","v":23292,"vw":36.677005},{"c":37,"h":37,"l":36.615,"n":1237,"o":36.62,"t":"2026-09-28T17:30:00Z","v":109624,"vw":36.816627},{"c":37.31,"h":37.35,"l":36.97,"n":1453,"o":37.03,"t":"2026-09-28T17:45:00Z","v":122754,"vw":37.104417},{"c":37.205,"h":37.31,"l":37.135,"n":1270,"o":37.31,"t":"2026-09-28T18:00:00Z","v":54145,"vw":37.218275},{"c":36.98,"h":37.29,"l":36.96,"n":1461,"o":37.205,"t":"2026-09-28T18:15:00Z","v":141501,"vw":37.147388},{"c":37.01,"h":37.125,"l":36.98,"n":909,"o":36.98,"t":"2026-09-28T18:30:00Z","v":43234,"vw":37.05314},{"c":37.4,"h":37.45,"l":37,"n":1300,"o":37,"t":"2026-09-28T18:45:00Z","v":90036,"vw":37.1863},{"c":37.155,"h":37.415,"l":37.02,"n":1376,"o":37.415,"t":"2026-09-28T19:00:00Z","v":71405,"vw":37.208975},{"c":37.02,"h":37.2,"l":36.94,"n":1387,"o":37.15,"t":"2026-09-28T19:15:00Z","v":67451,"vw":37.056966},{"c":37.1,"h":37.19,"l":36.97,"n":1722,"o":37.03,"t":"2026-09-28T19:30:00Z","v":90437,"vw":37.105251},{"c":36.94,"h":37.13,"l":36.75,"n":5389,"o":37.11,"t":"2026-09-28T19:45:00Z","v":388754,"vw":36.929512},{"c":36.94,"h":36.94,"l":36.94,"n":55,"o":36.94,"t":"2026-09-28T20:00:00Z","v":612505,"vw":36.94},{"c":36.94,"h":36.94,"l":36.94,"n":4,"o":36.94,"t":"2026-09-28T20:15:00Z","v":175989,"vw":36.94},{"c":36.3592,"h":36.3592,"l":36.3592,"n":1,"o":36.3592,"t":"2026-09-28T20:45:00Z","v":100,"vw":36.3592},{"c":36.16,"h":36.16,"l":36.16,"n":4,"o":36.16,"t":"2026-09-28T21:00:00Z","v":1000,"vw":36.16},{"c":37,"h":37,"l":37,"n":9,"o":37,"t":"2026-09-28T22:00:00Z","v":371,"vw":37},{"c":36.85,"h":36.85,"l":36.85,"n":1,"o":36.85,"t":"2026-09-28T22:45:00Z","v":100,"vw":36.85},{"c":36.99,"h":36.99,"l":36.53,"n":20,"o":36.54,"t":"2026-09-29T08:00:00Z","v":630,"vw":36.686667},{"c":37.22,"h":37.22,"l":37.22,"n":5,"o":37.22,"t":"2026-09-29T08:30:00Z","v":300,"vw":37.22},{"c":37.14,"h":37.14,"l":37.14,"n":4,"o":37.14,"t":"2026-09-29T09:30:00Z","v":544,"vw":37.14},{"c":38.4,"h":38.4,"l":37.217,"n":4,"o":37.217,"t":"2026-09-29T11:00:00Z","v":400,"vw":37.5685},{"c":38.09,"h":38.09,"l":38.09,"n":9,"o":38.09,"t":"2026-09-29T13:15:00Z","v":327,"vw":38.09},{"c":37.5,"h":38,"l":37.11,"n":595,"o":37.86,"t":"2026-09-29T13:30:00Z","v":51029,"vw":37.65761},{"c":36.99,"h":37.74,"l":36.91,"n":1006,"o":37.62,"t":"2026-09-29T13:45:00Z","v":84808,"vw":37.253524},{"c":36.79,"h":37.107,"l":36.58,"n":1419,"o":36.95,"t":"2026-09-29T14:00:00Z","v":99843,"vw":36.835125},{"c":37.2875,"h":37.305,"l":36.76,"n":1285,"o":36.815,"t":"2026-09-29T14:15:00Z","v":81908,"vw":37.046512},{"c":37.115,"h":37.415,"l":37.08,"n":563,"o":37.28,"t":"2026-09-29T14:30:00Z","v":23675,"vw":37.20354},{"c":36.91,"h":37.14,"l":36.91,"n":503,"o":37.08,"t":"2026-09-29T14:45:00Z","v":21386,"vw":37.013717},{"c":36.77,"h":36.99,"l":36.69,"n":570,"o":36.88,"t":"2026-09-29T15:00:00Z","v":31190,"vw":36.846604},{"c":36.405,"h":36.83,"l":36.31,"n":635,"o":36.7505,"t":"2026-09-29T15:15:00Z","v":30806,"vw":36.532019},{"c":36.48,"h":36.66,"l":36.3883,"n":544,"o":36.41,"t":"2026-09-29T15:30:00Z","v":27475,"vw":36.52034},{"c":36.47,"h":36.61,"l":36.41,"n":546,"o":36.5072,"t":"2026-09-29T15:45:00Z","v":28476,"vw":36.507313},{"c":36.37,"h":36.53,"l":36.37,"n":497,"o":36.52,"t":"2026-09-29T16:00:00Z","v":21571,"vw":36.460967},{"c":36.49,"h":36.49,"l":36.3,"n":734,"o":36.38,"t":"2026-09-29T16:15:00Z","v":32526,"vw":36.378493},{"c":36.52,"h":36.61,"l":36.48,"n":778,"o":36.5,"t":"2026-09-29T16:30:00Z","v":46347,"vw":36.533834},{"c":36.365,"h":36.52,"l":36.34,"n":556,"o":36.52,"t":"2026-09-29T16:45:00Z","v":24422,"vw":36.419704},{"c":36.35,"h":36.425,"l":36.28,"n":449,"o":36.39,"t":"2026-09-29T17:00:00Z","v":21477,"vw":36.34606},{"c":36.415,"h":36.42,"l":36.32,"n":555,"o":36.4,"t":"2026-09-29T17:15:00Z","v":25856,"vw":36.381127},{"c":36.415,"h":36.46,"l":36.315,"n":604,"o":36.42,"t":"2026-09-29T17:30:00Z","v":29308,"vw":36.406607},{"c":36.23,"h":36.415,"l":36.21,"n":531,"o":36.415,"t":"2026-09-29T17:45:00Z","v":23567,"vw":36.293383},{"c":36.385,"h":36.545,"l":36.24,"n":965,"o":36.24,"t":"2026-09-29T18:00:00Z","v":52352,"vw":36.396327},{"c":36.45,"h":36.51,"l":36.36,"n":871,"o":36.36,"t":"2026-09-29T18:15:00Z","v":50062,"vw":36.438346},{"c":36.48,"h":36.545,"l":36.33,"n":974,"o":36.43,"t":"2026-09-29T18:30:00Z","v":59761,"vw":36.43503},{"c":36.74,"h":36.75,"l":36.405,"n":1158,"o":36.48,"t":"2026-09-29T18:45:00Z","v":107101,"vw":36.54318},{"c":36.665,"h":36.8,"l":36.64,"n":966,"o":36.74,"t":"2026-09-29T19:00:00Z","v":72329,"vw":36.733932},{"c":36.62,"h":36.705,"l":36.605,"n":920,"o":36.665,"t":"2026-09-29T19:15:00Z","v":56865,"vw":36.661406},{"c":36.57,"h":36.748,"l":36.57,"n":1337,"o":36.62,"t":"2026-09-29T19:30:00Z","v":91452,"vw":36.684327},{"c":36.61,"h":36.93,"l":36.47,"n":5887,"o":36.59,"t":"2026-09-29T19:45:00Z","v":570084,"vw":36.691025},{"c":36.6,"h":36.6,"l":36.6,"n":42,"o":36.6,"t":"2026-09-29T20:00:00Z","v":558599,"vw":36.6},{"c":36.6,"h":37.31,"l":36.6,"n":2,"o":37.31,"t":"2026-09-29T20:15:00Z","v":81365,"vw":36.60096},{"c":36.7,"h":36.99,"l":36.7,"n":3,"o":36.99,"t":"2026-09-29T22:45:00Z","v":300,"vw":36.796667},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-09-29T23:00:00Z","v":136,"vw":37},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-09-29T23:45:00Z","v":100,"vw":37},{"c":36.77,"h":36.77,"l":36.77,"n":6,"o":36.77,"t":"2026-09-30T08:00:00Z","v":309,"vw":36.77},{"c":37.07,"h":37.07,"l":37.07,"n":2,"o":37.07,"t":"2026-09-30T08:30:00Z","v":475,"vw":37.07},{"c":36.85,"h":36.85,"l":36.83,"n":4,"o":36.85,"t":"2026-09-30T12:30:00Z","v":400,"vw":36.84},{"c":36.96,"h":36.96,"l":36.75,"n":8,"o":36.75,"t":"2026-09-30T12:45:00Z","v":455,"vw":36.853359},{"c":36.66,"h":36.66,"l":36.66,"n":4,"o":36.66,"t":"2026-09-30T13:15:00Z","v":170,"vw":36.66},{"c":36.897,"h":37.05,"l":36.55,"n":504,"o":36.64,"t":"2026-09-30T13:30:00Z","v":49181,"vw":36.812617},{"c":36.827,"h":37.045,"l":36.62,"n":713,"o":36.76,"t":"2026-09-30T13:45:00Z","v":46326,"vw":36.829567},{"c":36.375,"h":36.91,"l":36.16,"n":908,"o":36.79,"t":"2026-09-30T14:00:00Z","v":59388,"vw":36.636274},{"c":36.2111,"h":36.469,"l":36.2111,"n":591,"o":36.42,"t":"2026-09-30T14:15:00Z","v":24326,"vw":36.381255},{"c":36.4,"h":36.47,"l":36.15,"n":515,"o":36.29,"t":"2026-09-30T14:30:00Z","v":23930,"vw":36.27381},{"c":36.57,"h":36.614,"l":36.4,"n":512,"o":36.41,"t":"2026-09-30T14:45:00Z","v":20669,"vw":36.484949},{"c":36.305,"h":36.55,"l":36.295,"n":585,"o":36.55,"t":"2026-09-30T15:00:00Z","v":32977,"vw":36.382059},{"c":36.48,"h":36.48,"l":36.3,"n":462,"o":36.35,"t":"2026-09-30T15:15:00Z","v":19277,"vw":36.366546},{"c":36.56,"h":36.735,"l":36.4056,"n":587,"o":36.41,"t":"2026-09-30T15:30:00Z","v":62894,"vw":36.610123},{"c":36.67,"h":36.7398,"l":36.475,"n":612,"o":36.55,"t":"2026-09-30T15:45:00Z","v":55125,"vw":36.57688},{"c":36.685,"h":36.72,"l":36.61,"n":497,"o":36.67,"t":"2026-09-30T16:00:00Z","v":36336,"vw":36.669086},{"c":36.755,"h":36.775,"l":36.64,"n":575,"o":36.72,"t":"2026-09-30T16:15:00Z","v":36875,"vw":36.703043},{"c":36.76,"h":36.77,"l":36.66,"n":386,"o":36.76,"t":"2026-09-30T16:30:00Z","v":16789,"vw":36.699822},{"c":36.695,"h":36.72,"l":36.65,"n":394,"o":36.72,"t":"2026-09-30T16:45:00Z","v":15993,"vw":36.682281},{"c":36.6,"h":36.6931,"l":36.595,"n":421,"o":36.6931,"t":"2026-09-30T17:00:00Z","v":18048,"vw":36.65806},{"c":36.54,"h":36.61,"l":36.48,"n":471,"o":36.6,"t":"2026-09-30T17:15:00Z","v":19070,"vw":36.551043},{"c":36.66,"h":36.71,"l":36.55,"n":625,"o":36.55,"t":"2026-09-30T17:30:00Z","v":36002,"vw":36.618663},{"c":36.695,"h":36.775,"l":36.64,"n":503,"o":36.67,"t":"2026-09-30T17:45:00Z","v":20749,"vw":36.712476},{"c":36.4,"h":36.71,"l":36.37,"n":1066,"o":36.71,"t":"2026-09-30T18:00:00Z","v":70484,"vw":36.476998},{"c":36.37,"h":36.43,"l":36.34,"n":756,"o":36.4,"t":"2026-09-30T18:15:00Z","v":45995,"vw":36.378407},{"c":36.38,"h":36.45,"l":36.35,"n":932,"o":36.4,"t":"2026-09-30T18:30:00Z","v":45184,"vw":36.390645},{"c":36.37,"h":36.44,"l":36.3061,"n":1071,"o":36.375,"t":"2026-09-30T18:45:00Z","v":76726,"vw":36.397109},{"c":36.47,"h":36.515,"l":36.31,"n":814,"o":36.36,"t":"2026-09-30T19:00:00Z","v":43007,"vw":36.431756},{"c":36.39,"h":36.46,"l":36.36,"n":862,"o":36.4494,"t":"2026-09-30T19:15:00Z","v":51735,"vw":36.410676},{"c":36.61,"h":36.63,"l":36.385,"n":1225,"o":36.385,"t":"2026-09-30T19:30:00Z","v":67818,"vw":36.523229},{"c":36.36,"h":36.705,"l":36.26,"n":4462,"o":36.605,"t":"2026-09-30T19:45:00Z","v":341524,"vw":36.42799},{"c":36.1239,"h":36.35,"l":36.1239,"n":48,"o":36.35,"t":"2026-09-30T20:00:00Z","v":590482,"vw":36.349923},{"c":36.35,"h":36.35,"l":36.15,"n":5,"o":36.16,"t":"2026-09-30T20:15:00Z","v":163065,"vw":36.349352},{"c":36.43,"h":36.43,"l":36.4,"n":7,"o":36.4,"t":"2026-09-30T22:30:00Z","v":512,"vw":36.414348},{"c":36.3,"h":36.3,"l":36.3,"n":1,"o":36.3,"t":"2026-09-30T23:30:00Z","v":100,"vw":36.3},{"c":37.22,"h":37.6,"l":36.97,"n":29,"o":36.97,"t":"2026-10-01T08:00:00Z","v":2113,"vw":37.161517},{"c":36.63,"h":36.63,"l":36.63,"n":2,"o":36.63,"t":"2026-10-01T08:15:00Z","v":148,"vw":36.63},{"c":36.58,"h":36.58,"l":36.58,"n":1,"o":36.58,"t":"2026-10-01T08:30:00Z","v":100,"vw":36.58},{"c":37,"h":37,"l":37,"n":2,"o":37,"t":"2026-10-01T09:15:00Z","v":113,"vw":37},{"c":37,"h":37,"l":37,"n":8,"o":37,"t":"2026-10-01T09:30:00Z","v":376,"vw":37},{"c":36.25,"h":36.26,"l":36.25,"n":5,"o":36.26,"t":"2026-10-01T13:15:00Z","v":531,"vw":36.253527},{"c":36.267,"h":36.8617,"l":36.05,"n":530,"o":36.35,"t":"2026-10-01T13:30:00Z","v":51452,"vw":36.356796},{"c":36.26,"h":36.465,"l":36.12,"n":722,"o":36.265,"t":"2026-10-01T13:45:00Z","v":44369,"vw":36.295638},{"c":36.155,"h":36.24,"l":35.84,"n":717,"o":36.24,"t":"2026-10-01T14:00:00Z","v":49450,"vw":36.006544},{"c":36,"h":36.235,"l":35.78,"n":719,"o":36.145,"t":"2026-10-01T14:15:00Z","v":64654,"vw":35.988045},{"c":36.355,"h":36.43,"l":35.88,"n":1370,"o":36.01,"t":"2026-10-01T14:30:00Z","v":104386,"vw":36.141623},{"c":36.23,"h":36.6,"l":36.18,"n":1081,"o":36.355,"t":"2026-10-01T14:45:00Z","v":60843,"vw":36.373439},{"c":35.87,"h":36.22,"l":35.72,"n":1071,"o":36.22,"t":"2026-10-01T15:00:00Z","v":64709,"vw":35.906216},{"c":36.09,"h":36.19,"l":35.84,"n":842,"o":35.87,"t":"2026-10-01T15:15:00Z","v":46219,"vw":36.070493},{"c":35.865,"h":36.13,"l":35.7,"n":911,"o":36.08,"t":"2026-10-01T15:30:00Z","v":45846,"vw":35.913648},{"c":36.14,"h":36.22,"l":35.86,"n":752,"o":35.87,"t":"2026-10-01T15:45:00Z","v":42197,"vw":36.035399},{"c":36.07,"h":36.23,"l":36.06,"n":760,"o":36.14,"t":"2026-10-01T16:00:00Z","v":33264,"vw":36.146198},{"c":36.15,"h":36.27,"l":36.08,"n":925,"o":36.11,"t":"2026-10-01T16:15:00Z","v":43556,"vw":36.198414},{"c":36.09,"h":36.27,"l":36.09,"n":701,"o":36.15,"t":"2026-10-01T16:30:00Z","v":40005,"vw":36.178679},{"c":35.95,"h":36.13,"l":35.86,"n":800,"o":36.09,"t":"2026-10-01T16:45:00Z","v":34666,"vw":35.994814},{"c":35.995,"h":36.05,"l":35.93,"n":758,"o":35.94,"t":"2026-10-01T17:00:00Z","v":26621,"vw":35.989893},{"c":36.24,"h":36.3,"l":35.955,"n":852,"o":35.98,"t":"2026-10-01T17:15:00Z","v":38472,"vw":36.134075},{"c":36.16,"h":36.46,"l":36.16,"n":1499,"o":36.25,"t":"2026-10-01T17:30:00Z","v":76984,"vw":36.320363},{"c":35.945,"h":36.29,"l":35.93,"n":1427,"o":36.15,"t":"2026-10-01T17:45:00Z","v":65313,"vw":36.132938},{"c":35.86,"h":35.945,"l":35.68,"n":1097,"o":35.945,"t":"2026-10-01T18:00:00Z","v":49870,"vw":35.810585},{"c":36.15,"h":36.23,"l":35.88,"n":906,"o":35.88,"t":"2026-10-01T18:15:00Z","v":38847,"vw":36.081588},{"c":36.11,"h":36.24,"l":36.1,"n":971,"o":36.16,"t":"2026-10-01T18:30:00Z","v":34208,"vw":36.172556},{"c":36.195,"h":36.215,"l":36.1201,"n":1011,"o":36.14,"t":"2026-10-01T18:45:00Z","v":46915,"vw":36.170329},{"c":35.98,"h":36.2,"l":35.98,"n":988,"o":36.195,"t":"2026-10-01T19:00:00Z","v":57773,"vw":36.075123},{"c":36.03,"h":36.04,"l":35.95,"n":1197,"o":35.99,"t":"2026-10-01T19:15:00Z","v":57194,"vw":36.01101},{"c":36.16,"h":36.215,"l":36.03,"n":1787,"o":36.03,"t":"2026-10-01T19:30:00Z","v":86313,"vw":36.125387},{"c":36.4,"h":36.47,"l":36.11,"n":6426,"o":36.165,"t":"2026-10-01T19:45:00Z","v":500753,"vw":36.318079},{"c":36.38,"h":36.38,"l":36.38,"n":42,"o":36.38,"t":"2026-10-01T20:00:00Z","v":652879,"vw":36.38},{"c":36.38,"h":36.38,"l":36.38,"n":1,"o":36.38,"t":"2026-10-01T20:15:00Z","v":325020,"vw":36.38},{"c":36.96,"h":36.96,"l":36.96,"n":1,"o":36.96,"t":"2026-10-01T20:45:00Z","v":100,"vw":36.96},{"c":36.73,"h":36.73,"l":36.73,"n":1,"o":36.73,"t":"2026-10-01T21:00:00Z","v":100,"vw":36.73},{"c":36.42,"h":36.49,"l":36.42,"n":10,"o":36.46,"t":"2026-10-01T21:15:00Z","v":1000,"vw":36.449093},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-10-01T21:30:00Z","v":100,"vw":37},{"c":37,"h":37,"l":37,"n":2,"o":37,"t":"2026-10-01T23:00:00Z","v":201,"vw":37},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-10-01T23:15:00Z","v":100,"vw":37},{"c":36.67,"h":36.67,"l":36.67,"n":1,"o":36.67,"t":"2026-10-01T23:30:00Z","v":183,"vw":36.67},{"c":35.94,"h":35.94,"l":35.94,"n":1,"o":35.94,"t":"2026-10-01T23:45:00Z","v":255,"vw":35.94},{"c":37,"h":37.23,"l":37,"n":21,"o":37.23,"t":"2026-10-02T08:00:00Z","v":884,"vw":37.121402},{"c":37.41,"h":37.41,"l":37.41,"n":1,"o":37.41,"t":"2026-10-02T08:15:00Z","v":217,"vw":37.41},{"c":37.41,"h":37.42,"l":37.41,"n":3,"o":37.42,"t":"2026-10-02T08:30:00Z","v":471,"vw":37.412128},{"c":37.4,"h":37.4,"l":37.39,"n":2,"o":37.39,"t":"2026-10-02T09:30:00Z","v":200,"vw":37.395},{"c":37.95,"h":37.98,"l":37.8,"n":12,"o":37.98,"t":"2026-10-02T10:00:00Z","v":1513,"vw":37.911087},{"c":37.9,"h":37.9,"l":37.9,"n":1,"o":37.9,"t":"2026-10-02T10:45:00Z","v":100,"vw":37.9},{"c":37.5,"h":37.5,"l":37.4,"n":7,"o":37.4,"t":"2026-10-02T11:00:00Z","v":384,"vw":37.457627},{"c":37.4,"h":37.4,"l":37.4,"n":2,"o":37.4,"t":"2026-10-02T11:15:00Z","v":160,"vw":37.4},{"c":37.8054,"h":37.8054,"l":37.37,"n":2,"o":37.37,"t":"2026-10-02T11:30:00Z","v":355,"vw":37.682752},{"c":37.6642,"h":37.6642,"l":37.6642,"n":1,"o":37.6642,"t":"2026-10-02T12:15:00Z","v":100,"vw":37.6642},{"c":37.88,"h":37.88,"l":37.7,"n":3,"o":37.7,"t":"2026-10-02T12:30:00Z","v":395,"vw":37.8224},{"c":37.9,"h":38,"l":37.3223,"n":36,"o":37.81,"t":"2026-10-02T12:45:00Z","v":6344,"vw":37.875318},{"c":38.21,"h":38.27,"l":38,"n":36,"o":38.18,"t":"2026-10-02T13:00:00Z","v":3482,"vw":38.119543},{"c":38,"h":38,"l":37.77,"n":11,"o":37.77,"t":"2026-10-02T13:15:00Z","v":582,"vw":37.924709},{"c":38.795,"h":39.595,"l":38.15,"n":3454,"o":38.15,"t":"2026-10-02T13:30:00Z","v":354237,"vw":38.852801},{"c":38.97,"h":39.18,"l":38.64,"n":2140,"o":38.85,"t":"2026-10-02T13:45:00Z","v":193468,"vw":38.900951},{"c":39.42,"h":39.46,"l":38.82,"n":2178,"o":38.945,"t":"2026-10-02T14:00:00Z","v":269645,"vw":39.109903},{"c":39.575,"h":39.71,"l":39.24,"n":1263,"o":39.4275,"t":"2026-10-02T14:15:00Z","v":99034,"vw":39.50193},{"c":39.125,"h":39.545,"l":38.93,"n":6077,"o":39.53,"t":"2026-10-02T14:30:00Z","v":562192,"vw":39.102209},{"c":39.22,"h":39.32,"l":39.065,"n":734,"o":39.12,"t":"2026-10-02T14:45:00Z","v":54690,"vw":39.167597},{"c":38.8,"h":39.315,"l":38.72,"n":1414,"o":39.265,"t":"2026-10-02T15:00:00Z","v":184998,"vw":38.930115},{"c":39.65,"h":39.65,"l":38.68,"n":1162,"o":38.84,"t":"2026-10-02T15:15:00Z","v":103729,"vw":38.959752},{"c":39.4584,"h":39.9,"l":39.31,"n":3214,"o":39.66,"t":"2026-10-02T15:30:00Z","v":265548,"vw":39.496143},{"c":39.595,"h":39.69,"l":39.34,"n":1138,"o":39.38,"t":"2026-10-02T15:45:00Z","v":85619,"vw":39.560612},{"c":39.48,"h":39.6,"l":39.35,"n":948,"o":39.6,"t":"2026-10-02T16:00:00Z","v":56935,"vw":39.449729},{"c":39.565,"h":39.68,"l":39.29,"n":1169,"o":39.46,"t":"2026-10-02T16:15:00Z","v":261426,"vw":39.340462},{"c":39.38,"h":39.61,"l":39.37,"n":1073,"o":39.56,"t":"2026-10-02T16:30:00Z","v":64729,"vw":39.490191},{"c":39.47,"h":39.5,"l":39.33,"n":886,"o":39.38,"t":"2026-10-02T16:45:00Z","v":44607,"vw":39.429696},{"c":39.1798,"h":39.55,"l":39.14,"n":1189,"o":39.39,"t":"2026-10-02T17:00:00Z","v":56025,"vw":39.360051},{"c":39.275,"h":39.345,"l":39.08,"n":1124,"o":39.155,"t":"2026-10-02T17:15:00Z","v":65386,"vw":39.178595},{"c":39.53,"h":39.69,"l":39.18,"n":1253,"o":39.265,"t":"2026-10-02T17:30:00Z","v":240965,"vw":39.401826},{"c":39.615,"h":39.835,"l":39.495,"n":1475,"o":39.525,"t":"2026-10-02T17:45:00Z","v":335100,"vw":39.680266},{"c":39.565,"h":39.615,"l":39.435,"n":1519,"o":39.615,"t":"2026-10-02T18:00:00Z","v":91341,"vw":39.516964},{"c":39.765,"h":39.88,"l":39.565,"n":1492,"o":39.565,"t":"2026-10-02T18:15:00Z","v":266115,"vw":39.624112},{"c":39.69,"h":39.775,"l":39.62,"n":1312,"o":39.76,"t":"2026-10-02T18:30:00Z","v":73705,"vw":39.707761},{"c":39.64,"h":39.8,"l":39.5,"n":1928,"o":39.71,"t":"2026-10-02T18:45:00Z","v":330067,"vw":39.580375},{"c":39.48,"h":39.72,"l":39.39,"n":2169,"o":39.655,"t":"2026-10-02T19:00:00Z","v":159847,"vw":39.580877},{"c":39.52,"h":39.665,"l":39.41,"n":1889,"o":39.475,"t":"2026-10-02T19:15:00Z","v":115034,"vw":39.534615},{"c":39.92,"h":39.995,"l":39.52,"n":2725,"o":39.52,"t":"2026-10-02T19:30:00Z","v":141365,"vw":39.858747},{"c":39.54,"h":40.03,"l":39.34,"n":9211,"o":39.93,"t":"2026-10-02T19:45:00Z","v":734976,"vw":39.628978},{"c":39.53,"h":40.1423,"l":39.3,"n":71,"o":39.53,"t":"2026-10-02T20:00:00Z","v":670343,"vw":39.53092},{"c":39.53,"h":39.53,"l":39.0415,"n":5,"o":39.0415,"t":"2026-10-02T20:15:00Z","v":611,"vw":39.240678},{"c":39.53,"h":39.59,"l":39.53,"n":14,"o":39.59,"t":"2026-10-02T20:45:00Z","v":2000,"vw":39.545978},{"c":39.75,"h":39.75,"l":39.53,"n":3,"o":39.53,"t":"2026-10-02T21:00:00Z","v":2092,"vw":39.583659},{"c":39.9783,"h":39.9783,"l":39.94,"n":2,"o":39.94,"t":"2026-10-02T21:15:00Z","v":201,"vw":39.959055},{"c":39.9691,"h":39.9691,"l":39.9691,"n":1,"o":39.9691,"t":"2026-10-02T21:30:00Z","v":300,"vw":39.9691},{"c":39.56,"h":39.56,"l":39.5337,"n":7,"o":39.5337,"t":"2026-10-02T21:45:00Z","v":599,"vw":39.54422},{"c":39.7,"h":39.7,"l":39.7,"n":3,"o":39.7,"t":"2026-10-02T22:15:00Z","v":144,"vw":39.7},{"c":39.6,"h":39.6,"l":39.52,"n":2,"o":39.52,"t":"2026-10-02T23:30:00Z","v":455,"vw":39.555165},{"c":39.94,"h":39.94,"l":39.64,"n":22,"o":39.64,"t":"2026-10-05T08:00:00Z","v":919,"vw":39.705217},{"c":40.04,"h":40.04,"l":40.04,"n":1,"o":40.04,"t":"2026-10-05T08:15:00Z","v":300,"vw":40.04},{"c":39.78,"h":39.78,"l":39.78,"n":19,"o":39.78,"t":"2026-10-05T08:30:00Z","v":588,"vw":39.78},{"c":39.5,"h":39.5,"l":39.5,"n":22,"o":39.5,"t":"2026-10-05T08:45:00Z","v":609,"vw":39.5},{"c":40.65,"h":40.65,"l":40.09,"n":7,"o":40.09,"t":"2026-10-05T09:15:00Z","v":502,"vw":40.342},{"c":39.55,"h":39.55,"l":39.49,"n":39,"o":39.55,"t":"2026-10-05T09:30:00Z","v":1458,"vw":39.531415},{"c":39.98,"h":39.98,"l":39.98,"n":1,"o":39.98,"t":"2026-10-05T11:00:00Z","v":100,"vw":39.98},{"c":39.5,"h":39.5,"l":39.5,"n":1,"o":39.5,"t":"2026-10-05T11:45:00Z","v":200,"vw":39.5},{"c":39.49,"h":39.49,"l":39.34,"n":3,"o":39.34,"t":"2026-10-05T12:15:00Z","v":201,"vw":39.415},{"c":39.11,"h":39.49,"l":39.11,"n":8,"o":39.49,"t":"2026-10-05T12:45:00Z","v":386,"vw":39.246667},{"c":38.39,"h":39.71,"l":38.35,"n":1367,"o":39.44,"t":"2026-10-05T13:30:00Z","v":136042,"vw":39.011099},{"c":38.27,"h":38.415,"l":37.849,"n":1137,"o":38.415,"t":"2026-10-05T13:45:00Z","v":82099,"vw":38.081309},{"c":38.525,"h":38.535,"l":38.1,"n":1079,"o":38.19,"t":"2026-10-05T14:00:00Z","v":63573,"vw":38.289592},{"c":38.75,"h":38.89,"l":38.525,"n":855,"o":38.525,"t":"2026-10-05T14:15:00Z","v":46672,"vw":38.741175},{"c":38.69,"h":38.76,"l":38.42,"n":1033,"o":38.76,"t":"2026-10-05T14:30:00Z","v":58435,"vw":38.545884},{"c":38.6,"h":38.732,"l":38.51,"n":864,"o":38.69,"t":"2026-10-05T14:45:00Z","v":50305,"vw":38.633893},{"c":38.375,"h":38.61,"l":38.305,"n":1042,"o":38.605,"t":"2026-10-05T15:00:00Z","v":50653,"vw":38.495897},{"c":38.4,"h":38.46,"l":38.3106,"n":1010,"o":38.35,"t":"2026-10-05T15:15:00Z","v":48468,"vw":38.364993},{"c":38.48,"h":38.525,"l":38.34,"n":963,"o":38.4,"t":"2026-10-05T15:30:00Z","v":40196,"vw":38.421059},{"c":38.55,"h":38.58,"l":38.4,"n":946,"o":38.47,"t":"2026-10-05T15:45:00Z","v":39754,"vw":38.514122},{"c":38.475,"h":38.6,"l":38.46,"n":878,"o":38.555,"t":"2026-10-05T16:00:00Z","v":33100,"vw":38.536209},{"c":38.48,"h":38.545,"l":38.44,"n":969,"o":38.465,"t":"2026-10-05T16:15:00Z","v":32852,"vw":38.488919},{"c":38.55,"h":38.565,"l":38.43,"n":912,"o":38.48,"t":"2026-10-05T16:30:00Z","v":52178,"vw":38.487973},{"c":38.345,"h":38.68,"l":38.345,"n":1004,"o":38.55,"t":"2026-10-05T16:45:00Z","v":78974,"vw":38.540616},{"c":38.645,"h":38.68,"l":38.35,"n":861,"o":38.35,"t":"2026-10-05T17:00:00Z","v":35287,"vw":38.484649},{"c":38.85,"h":38.875,"l":38.61,"n":929,"o":38.62,"t":"2026-10-05T17:15:00Z","v":40845,"vw":38.760517},{"c":38.74,"h":38.865,"l":38.67,"n":1148,"o":38.84,"t":"2026-10-05T17:30:00Z","v":50461,"vw":38.765807},{"c":38.865,"h":38.89,"l":38.69,"n":1144,"o":38.74,"t":"2026-10-05T17:45:00Z","v":43014,"vw":38.759654},{"c":38.735,"h":38.9,"l":38.73,"n":1117,"o":38.865,"t":"2026-10-05T18:00:00Z","v":57071,"vw":38.81424},{"c":38.8744,"h":38.9,"l":38.61,"n":1400,"o":38.735,"t":"2026-10-05T18:15:00Z","v":122187,"vw":38.654634},{"c":39.02,"h":39.21,"l":38.83,"n":1271,"o":38.86,"t":"2026-10-05T18:30:00Z","v":75590,"vw":39.03913},{"c":38.9,"h":39.025,"l":38.865,"n":1355,"o":39.025,"t":"2026-10-05T18:45:00Z","v":70139,"vw":38.913144},{"c":38.96,"h":38.985,"l":38.8,"n":1399,"o":38.88,"t":"2026-10-05T19:00:00Z","v":63661,"vw":38.905267},{"c":38.885,"h":38.965,"l":38.78,"n":1744,"o":38.955,"t":"2026-10-05T19:15:00Z","v":77228,"vw":38.876378},{"c":38.7,"h":38.98,"l":38.67,"n":2459,"o":38.89,"t":"2026-10-05T19:30:00Z","v":137578,"vw":38.812668},{"c":38.49,"h":38.71,"l":38.32,"n":7823,"o":38.7,"t":"2026-10-05T19:45:00Z","v":518187,"vw":38.493},{"c":38.46,"h":38.46,"l":38.46,"n":71,"o":38.46,"t":"2026-10-05T20:00:00Z","v":1298486,"vw":38.46},{"c":38.98,"h":38.98,"l":38.98,"n":1,"o":38.98,"t":"2026-10-05T21:15:00Z","v":128,"vw":38.98},{"c":38.55,"h":38.55,"l":38.55,"n":1,"o":38.55,"t":"2026-10-05T23:15:00Z","v":100,"vw":38.55},{"c":38.6,"h":38.6,"l":38.6,"n":9,"o":38.6,"t":"2026-10-06T08:00:00Z","v":239,"vw":38.6},{"c":38.7,"h":38.71,"l":38.7,"n":2,"o":38.71,"t":"2026-10-06T09:00:00Z","v":200,"vw":38.705},{"c":38.75,"h":38.75,"l":38.75,"n":2,"o":38.75,"t":"2026-10-06T09:30:00Z","v":105,"vw":38.75},{"c":38.8,"h":38.8,"l":38.8,"n":1,"o":38.8,"t":"2026-10-06T10:00:00Z","v":100,"vw":38.8},{"c":38.79,"h":38.79,"l":38.79,"n":1,"o":38.79,"t":"2026-10-06T11:15:00Z","v":100,"vw":38.79},{"c":38.99,"h":39.2,"l":38.99,"n":13,"o":39.2,"t":"2026-10-06T11:45:00Z","v":558,"vw":39.104045},{"c":39,"h":39,"l":38.98,"n":4,"o":38.98,"t":"2026-10-06T12:00:00Z","v":210,"vw":38.99},{"c":39.33,"h":39.33,"l":39.2878,"n":2,"o":39.2878,"t":"2026-10-06T12:15:00Z","v":380,"vw":39.316674},{"c":39.47,"h":39.47,"l":38.67,"n":13,"o":38.69,"t":"2026-10-06T12:30:00Z","v":893,"vw":39.035415},{"c":38.68,"h":38.73,"l":38.68,"n":30,"o":38.68,"t":"2026-10-06T12:45:00Z","v":2282,"vw":38.684545},{"c":38.95,"h":38.95,"l":38.87,"n":49,"o":38.9,"t":"2026-10-06T13:00:00Z","v":5038,"vw":38.907166},{"c":38.7,"h":39.11,"l":38.7,"n":63,"o":38.9,"t":"2026-10-06T13:15:00Z","v":8458,"vw":38.978498},{"c":38.28,"h":38.93,"l":38.25,"n":803,"o":38.895,"t":"2026-10-06T13:30:00Z","v":80127,"vw":38.49419},{"c":38.38,"h":38.47,"l":38.1001,"n":999,"o":38.35,"t":"2026-10-06T13:45:00Z","v":125002,"vw":38.291259},{"c":38.405,"h":38.63,"l":38.2401,"n":1101,"o":38.2401,"t":"2026-10-06T14:00:00Z","v":100162,"vw":38.427593},{"c":38.02,"h":38.49,"l":38.002,"n":1099,"o":38.41,"t":"2026-10-06T14:15:00Z","v":91023,"vw":38.207879},{"c":38.065,"h":38.2,"l":37.98,"n":1201,"o":38.01,"t":"2026-10-06T14:30:00Z","v":89574,"vw":38.110187},{"c":38.095,"h":38.15,"l":38.02,"n":861,"o":38.065,"t":"2026-10-06T14:45:00Z","v":45124,"vw":38.094743},{"c":38.56,"h":38.6,"l":38.08,"n":1249,"o":38.09,"t":"2026-10-06T15:00:00Z","v":83314,"vw":38.325585},{"c":38.745,"h":38.79,"l":38.49,"n":1237,"o":38.56,"t":"2026-10-06T15:15:00Z","v":86901,"vw":38.61955},{"c":38.73,"h":38.8,"l":38.62,"n":844,"o":38.7,"t":"2026-10-06T15:30:00Z","v":53455,"vw":38.70357},{"c":38.655,"h":38.74,"l":38.615,"n":711,"o":38.74,"t":"2026-10-06T15:45:00Z","v":34829,"vw":38.686554},{"c":38.795,"h":38.835,"l":38.6,"n":791,"o":38.63,"t":"2026-10-06T16:00:00Z","v":46071,"vw":38.737024},{"c":38.81,"h":38.845,"l":38.72,"n":566,"o":38.795,"t":"2026-10-06T16:15:00Z","v":28177,"vw":38.773158},{"c":38.825,"h":38.88,"l":38.77,"n":570,"o":38.815,"t":"2026-10-06T16:30:00Z","v":38357,"vw":38.824698},{"c":38.785,"h":38.92,"l":38.785,"n":645,"o":38.85,"t":"2026-10-06T16:45:00Z","v":30990,"vw":38.838221},{"c":38.705,"h":38.78,"l":38.56,"n":1163,"o":38.78,"t":"2026-10-06T17:00:00Z","v":113559,"vw":38.684996},{"c":38.71,"h":38.72,"l":38.51,"n":755,"o":38.705,"t":"2026-10-06T17:15:00Z","v":66244,"vw":38.601263},{"c":39.01,"h":39.01,"l":38.69,"n":796,"o":38.72,"t":"2026-10-06T17:30:00Z","v":51809,"vw":38.827308},{"c":38.82,"h":39.005,"l":38.8,"n":743,"o":39.005,"t":"2026-10-06T17:45:00Z","v":34259,"vw":38.880217},{"c":38.98,"h":39.02,"l":38.82,"n":757,"o":38.82,"t":"2026-10-06T18:00:00Z","v":37336,"vw":38.959183},{"c":39.04,"h":39.05,"l":38.95,"n":1015,"o":38.98,"t":"2026-10-06T18:15:00Z","v":50945,"vw":38.992246},{"c":38.99,"h":39.06,"l":38.94,"n":1007,"o":39.03,"t":"2026-10-06T18:30:00Z","v":55163,"vw":38.995131},{"c":39.13,"h":39.16,"l":38.985,"n":927,"o":38.985,"t":"2026-10-06T18:45:00Z","v":45343,"vw":39.107682},{"c":39.21,"h":39.225,"l":39.125,"n":881,"o":39.14,"t":"2026-10-06T19:00:00Z","v":54626,"vw":39.159905},{"c":39.17,"h":39.29,"l":39.14,"n":1326,"o":39.215,"t":"2026-10-06T19:15:00Z","v":70299,"vw":39.213844},{"c":38.9,"h":39.16,"l":38.88,"n":2505,"o":39.16,"t":"2026-10-06T19:30:00Z","v":206512,"vw":39.033076},{"c":38.76,"h":38.995,"l":38.5405,"n":6799,"o":38.9,"t":"2026-10-06T19:45:00Z","v":543062,"vw":38.793354},{"c":38.76,"h":38.76,"l":38.76,"n":57,"o":38.76,"t":"2026-10-06T20:00:00Z","v":702777,"vw":38.76},{"c":38.8,"h":38.8,"l":38.76,"n":4,"o":38.76,"t":"2026-10-06T20:15:00Z","v":106469,"vw":38.76009},{"c":38.76,"h":38.76,"l":38.76,"n":1,"o":38.76,"t":"2026-10-06T21:00:00Z","v":264,"vw":38.76},{"c":39.3,"h":39.3,"l":39.3,"n":1,"o":39.3,"t":"2026-10-06T22:00:00Z","v":100,"vw":39.3},{"c":38.76,"h":38.79,"l":38.59,"n":29,"o":38.79,"t":"2026-10-07T08:00:00Z","v":1136,"vw":38.706179},{"c":38.7,"h":38.7,"l":38.7,"n":15,"o":38.7,"t":"2026-10-07T08:45:00Z","v":170,"vw":38.7},{"c":38.27,"h":38.4,"l":38.26,"n":51,"o":38.4,"t":"2026-10-07T09:15:00Z","v":1658,"vw":38.316759},{"c":38.2,"h":38.2,"l":38.2,"n":4,"o":38.2,"t":"2026-10-07T10:45:00Z","v":106,"vw":38.2},{"c":38.06,"h":38.44,"l":38,"n":97,"o":38.44,"t":"2026-10-07T11:00:00Z","v":7352,"vw":38.068172},{"c":37.79,"h":38.01,"l":37.79,"n":4,"o":38.01,"t":"2026-10-07T12:00:00Z","v":305,"vw":37.902558},{"c":37.85,"h":38,"l":37.85,"n":10,"o":38,"t":"2026-10-07T12:15:00Z","v":365,"vw":37.91},{"c":37.86,"h":38,"l":37.77,"n":91,"o":38,"t":"2026-10-07T12:30:00Z","v":7852,"vw":37.910059},{"c":37.6944,"h":37.6944,"l":37.6944,"n":1,"o":37.6944,"t":"2026-10-07T12:45:00Z","v":110,"vw":37.6944},{"c":37.92,"h":37.92,"l":37.92,"n":25,"o":37.92,"t":"2026-10-07T13:00:00Z","v":2068,"vw":37.92},{"c":37.75,"h":38,"l":37.75,"n":84,"o":37.86,"t":"2026-10-07T13:15:00Z","v":4042,"vw":37.86609},{"c":37.64,"h":37.95,"l":37.27,"n":960,"o":37.7,"t":"2026-10-07T13:30:00Z","v":88297,"vw":37.592627},{"c":37.22,"h":37.695,"l":37.1,"n":947,"o":37.695,"t":"2026-10-07T13:45:00Z","v":47357,"vw":37.300125},{"c":37.2696,"h":37.3499,"l":37.06,"n":861,"o":37.33,"t":"2026-10-07T14:00:00Z","v":33191,"vw":37.200287},{"c":37.39,"h":37.46,"l":37.2,"n":1078,"o":37.265,"t":"2026-10-07T14:15:00Z","v":58398,"vw":37.359284},{"c":37.17,"h":37.42,"l":37.1,"n":808,"o":37.39,"t":"2026-10-07T14:30:00Z","v":33977,"vw":37.247544},{"c":37.335,"h":37.335,"l":37.05,"n":982,"o":37.145,"t":"2026-10-07T14:45:00Z","v":37647,"vw":37.19137},{"c":37.295,"h":37.39,"l":37.14,"n":1268,"o":37.35,"t":"2026-10-07T15:00:00Z","v":64012,"vw":37.25766},{"c":37.215,"h":37.31,"l":37.13,"n":834,"o":37.295,"t":"2026-10-07T15:15:00Z","v":36071,"vw":37.198114},{"c":37.26,"h":37.34,"l":37.205,"n":1136,"o":37.215,"t":"2026-10-07T15:30:00Z","v":55444,"vw":37.288107},{"c":36.9301,"h":37.245,"l":36.89,"n":1361,"o":37.24,"t":"2026-10-07T15:45:00Z","v":66806,"vw":37.044328},{"c":36.99,"h":37.06,"l":36.92,"n":938,"o":36.945,"t":"2026-10-07T16:00:00Z","v":34984,"vw":37.002345},{"c":37.065,"h":37.09,"l":36.8901,"n":861,"o":37.02,"t":"2026-10-07T16:15:00Z","v":37956,"vw":36.964479},{"c":37.175,"h":37.175,"l":37.04,"n":737,"o":37.04,"t":"2026-10-07T16:30:00Z","v":30749,"vw":37.116016},{"c":37.03,"h":37.28,"l":37.01,"n":1171,"o":37.2,"t":"2026-10-07T16:45:00Z","v":58517,"vw":37.141253},{"c":37.2,"h":37.215,"l":37.02,"n":896,"o":37.02,"t":"2026-10-07T17:00:00Z","v":43267,"vw":37.160313},{"c":37.235,"h":37.37,"l":37.19,"n":786,"o":37.2,"t":"2026-10-07T17:15:00Z","v":36353,"vw":37.245822},{"c":37.28,"h":37.355,"l":37.22,"n":824,"o":37.235,"t":"2026-10-07T17:30:00Z","v":33981,"vw":37.301322},{"c":37.125,"h":37.29,"l":37.075,"n":991,"o":37.2885,"t":"2026-10-07T17:45:00Z","v":37691,"vw":37.172113},{"c":37.165,"h":37.28,"l":37.07,"n":935,"o":37.14,"t":"2026-10-07T18:00:00Z","v":40107,"vw":37.181891},{"c":37.275,"h":37.275,"l":37.17,"n":1006,"o":37.19,"t":"2026-10-07T18:15:00Z","v":52524,"vw":37.20907},{"c":36.96,"h":37.3,"l":36.91,"n":1568,"o":37.29,"t":"2026-10-07T18:30:00Z","v":76178,"vw":37.01216},{"c":36.93,"h":37.01,"l":36.91,"n":900,"o":36.96,"t":"2026-10-07T18:45:00Z","v":33657,"vw":36.957942},{"c":36.97,"h":37.025,"l":36.85,"n":1139,"o":36.93,"t":"2026-10-07T19:00:00Z","v":44131,"vw":36.948591},{"c":36.99,"h":37.01,"l":36.88,"n":1231,"o":36.95,"t":"2026-10-07T19:15:00Z","v":51637,"vw":36.942469},{"c":36.94,"h":37.04,"l":36.895,"n":2216,"o":37.005,"t":"2026-10-07T19:30:00Z","v":121492,"vw":36.974869},{"c":37.02,"h":37.15,"l":36.7897,"n":5994,"o":36.935,"t":"2026-10-07T19:45:00Z","v":388397,"vw":36.988844},{"c":37.0312,"h":37.12,"l":37.03,"n":55,"o":37.03,"t":"2026-10-07T20:00:00Z","v":738117,"vw":37.030048},{"c":37.15,"h":37.15,"l":37.14,"n":31,"o":37.14,"t":"2026-10-07T20:15:00Z","v":1390,"vw":37.146313},{"c":37.5,"h":37.5,"l":37.5,"n":2,"o":37.5,"t":"2026-10-07T20:45:00Z","v":305,"vw":37.5},{"c":37.25,"h":37.25,"l":37.25,"n":1,"o":37.25,"t":"2026-10-07T21:45:00Z","v":100,"vw":37.25},{"c":37.25,"h":37.25,"l":37.25,"n":10,"o":37.25,"t":"2026-10-07T22:00:00Z","v":224,"vw":37.25},{"c":36.1941,"h":36.8,"l":36.1941,"n":40,"o":36.65,"t":"2026-10-08T08:00:00Z","v":1175,"vw":36.466619},{"c":36.65,"h":36.65,"l":36.07,"n":38,"o":36.07,"t":"2026-10-08T08:30:00Z","v":902,"vw":36.472117},{"c":36.77,"h":36.77,"l":36.77,"n":1,"o":36.77,"t":"2026-10-08T09:30:00Z","v":100,"vw":36.77},{"c":36.02,"h":36.02,"l":36.02,"n":2,"o":36.02,"t":"2026-10-08T11:15:00Z","v":150,"vw":36.02},{"c":36.1,"h":36.28,"l":36.1,"n":42,"o":36.28,"t":"2026-10-08T12:00:00Z","v":4635,"vw":36.185909},{"c":36.06,"h":36.08,"l":36,"n":85,"o":36.04,"t":"2026-10-08T12:30:00Z","v":1658,"vw":36.037307},{"c":36.38,"h":36.55,"l":36.36,"n":46,"o":36.36,"t":"2026-10-08T13:00:00Z","v":1892,"vw":36.40443},{"c":36.55,"h":36.85,"l":36.55,"n":15,"o":36.55,"t":"2026-10-08T13:15:00Z","v":1339,"vw":36.62938},{"c":36.395,"h":36.65,"l":36.1,"n":690,"o":36.45,"t":"2026-10-08T13:30:00Z","v":85597,"vw":36.421106},{"c":35.82,"h":36.43,"l":35.6801,"n":886,"o":36.42,"t":"2026-10-08T13:45:00Z","v":87285,"vw":35.994858},{"c":36.18,"h":36.35,"l":35.8091,"n":732,"o":35.82,"t":"2026-10-08T14:00:00Z","v":35462,"vw":36.034844},{"c":36.815,"h":36.855,"l":36.11,"n":667,"o":36.11,"t":"2026-10-08T14:15:00Z","v":51457,"vw":36.582395},{"c":36.735,"h":37.005,"l":36.61,"n":968,"o":36.87,"t":"2026-10-08T14:30:00Z","v":53087,"vw":36.78182},{"c":36.435,"h":36.81,"l":36.42,"n":819,"o":36.73,"t":"2026-10-08T14:45:00Z","v":63036,"vw":36.626427},{"c":36.16,"h":36.425,"l":36.11,"n":926,"o":36.42,"t":"2026-10-08T15:00:00Z","v":49572,"vw":36.227706},{"c":36.26,"h":36.29,"l":36.13,"n":674,"o":36.13,"t":"2026-10-08T15:15:00Z","v":28300,"vw":36.219147},{"c":36.255,"h":36.27,"l":36.19,"n":667,"o":36.27,"t":"2026-10-08T15:30:00Z","v":26965,"vw":36.225766},{"c":36.24,"h":36.29,"l":36.11,"n":1104,"o":36.27,"t":"2026-10-08T15:45:00Z","v":66086,"vw":36.226258},{"c":36.28,"h":36.3515,"l":36.17,"n":789,"o":36.25,"t":"2026-10-08T16:00:00Z","v":40001,"vw":36.269806},{"c":36.47,"h":36.65,"l":36.28,"n":1188,"o":36.28,"t":"2026-10-08T16:15:00Z","v":88706,"vw":36.454508},{"c":36.35,"h":36.55,"l":36.275,"n":807,"o":36.5,"t":"2026-10-08T16:30:00Z","v":39155,"vw":36.434462},{"c":35.61,"h":36.37,"l":35.61,"n":1016,"o":36.32,"t":"2026-10-08T16:45:00Z","v":43557,"vw":35.948839},{"c":35.56,"h":35.61,"l":35.14,"n":1896,"o":35.61,"t":"2026-10-08T17:00:00Z","v":147457,"vw":35.396215},{"c":35.14,"h":35.58,"l":34.9461,"n":1104,"o":35.58,"t":"2026-10-08T17:15:00Z","v":68806,"vw":35.202932},{"c":35.33,"h":35.46,"l":35.12,"n":1224,"o":35.165,"t":"2026-10-08T17:30:00Z","v":77098,"vw":35.348966},{"c":35.61,"h":35.61,"l":35.29,"n":952,"o":35.36,"t":"2026-10-08T17:45:00Z","v":55519,"vw":35.400953},{"c":35.91,"h":35.91,"l":35.51,"n":890,"o":35.62,"t":"2026-10-08T18:00:00Z","v":46815,"vw":35.75228},{"c":36.075,"h":36.12,"l":35.88,"n":884,"o":35.905,"t":"2026-10-08T18:15:00Z","v":43966,"vw":36.014679},{"c":36.155,"h":36.17,"l":35.94,"n":1218,"o":36.075,"t":"2026-10-08T18:30:00Z","v":57082,"vw":36.044864},{"c":35.995,"h":36.19,"l":35.96,"n":1354,"o":36.13,"t":"2026-10-08T18:45:00Z","v":66834,"vw":36.069005},{"c":36.02,"h":36.18,"l":35.93,"n":1634,"o":35.98,"t":"2026-10-08T19:00:00Z","v":90717,"vw":36.030615},{"c":36.05,"h":36.27,"l":36.01,"n":1635,"o":36.045,"t":"2026-10-08T19:15:00Z","v":90978,"vw":36.137281},{"c":35.985,"h":36.16,"l":35.93,"n":1997,"o":36.09,"t":"2026-10-08T19:30:00Z","v":114467,"vw":36.003288},{"c":36.25,"h":36.305,"l":35.93,"n":6191,"o":35.985,"t":"2026-10-08T19:45:00Z","v":449011,"vw":36.163947},{"c":36.27,"h":36.27,"l":36.24,"n":53,"o":36.24,"t":"2026-10-08T20:00:00Z","v":436835,"vw":36.269993},{"c":35.2323,"h":35.2323,"l":35.2323,"n":1,"o":35.2323,"t":"2026-10-08T20:45:00Z","v":11613,"vw":35.2323},{"c":36.22,"h":36.22,"l":36.22,"n":1,"o":36.22,"t":"2026-10-08T23:45:00Z","v":287,"vw":36.22},{"c":37.0173,"h":37.96,"l":36.75,"n":29,"o":36.96,"t":"2026-10-09T08:00:00Z","v":2556,"vw":37.039322},{"c":37.35,"h":37.35,"l":37.33,"n":3,"o":37.33,"t":"2026-10-09T09:00:00Z","v":815,"vw":37.333317},{"c":37.1,"h":37.1,"l":37.1,"n":5,"o":37.1,"t":"2026-10-09T09:15:00Z","v":324,"vw":37.1},{"c":36.75,"h":36.75,"l":36.7,"n":13,"o":36.7,"t":"2026-10-09T11:00:00Z","v":458,"vw":36.714286},{"c":36.98,"h":36.98,"l":36.98,"n":2,"o":36.98,"t":"2026-10-09T11:30:00Z","v":136,"vw":36.98},{"c":36.7,"h":36.7,"l":36.7,"n":1,"o":36.7,"t":"2026-10-09T12:00:00Z","v":250,"vw":36.7},{"c":37.08,"h":37.08,"l":37.08,"n":1,"o":37.08,"t":"2026-10-09T12:30:00Z","v":100,"vw":37.08},{"c":36.76,"h":36.76,"l":36.75,"n":8,"o":36.75,"t":"2026-10-09T13:00:00Z","v":792,"vw":36.754804},{"c":35.2451,"h":36.86,"l":35.2451,"n":766,"o":36.86,"t":"2026-10-09T13:30:00Z","v":53712,"vw":36.199362},{"c":35.31,"h":35.37,"l":35.07,"n":634,"o":35.29,"t":"2026-10-09T13:45:00Z","v":45977,"vw":35.213459},{"c":35.23,"h":35.54,"l":35.19,"n":558,"o":35.305,"t":"2026-10-09T14:00:00Z","v":31925,"vw":35.324874},{"c":35.335,"h":35.39,"l":35.18,"n":991,"o":35.235,"t":"2026-10-09T14:15:00Z","v":79860,"vw":35.289234},{"c":35.235,"h":35.39,"l":35.13,"n":975,"o":35.335,"t":"2026-10-09T14:30:00Z","v":69126,"vw":35.277123},{"c":35.55,"h":35.63,"l":35.19,"n":1030,"o":35.235,"t":"2026-10-09T14:45:00Z","v":127461,"vw":35.420485},{"c":35.47,"h":35.6,"l":35.33,"n":1073,"o":35.55,"t":"2026-10-09T15:00:00Z","v":65019,"vw":35.474474},{"c":35.37,"h":35.55,"l":35.35,"n":967,"o":35.485,"t":"2026-10-09T15:15:00Z","v":48799,"vw":35.467994},{"c":35.465,"h":35.58,"l":35.36,"n":799,"o":35.365,"t":"2026-10-09T15:30:00Z","v":42612,"vw":35.465336},{"c":35.46,"h":35.54,"l":35.44,"n":644,"o":35.475,"t":"2026-10-09T15:45:00Z","v":32023,"vw":35.484076},{"c":35.445,"h":35.4895,"l":35.36,"n":689,"o":35.45,"t":"2026-10-09T16:00:00Z","v":35063,"vw":35.432859},{"c":35.355,"h":35.445,"l":35.2761,"n":705,"o":35.445,"t":"2026-10-09T16:15:00Z","v":35946,"vw":35.355453},{"c":35.215,"h":35.4,"l":35.195,"n":716,"o":35.37,"t":"2026-10-09T16:30:00Z","v":33508,"vw":35.322923},{"c":35.275,"h":35.29,"l":35.205,"n":894,"o":35.22,"t":"2026-10-09T16:45:00Z","v":74424,"vw":35.234888},{"c":35.32,"h":35.36,"l":35.27,"n":705,"o":35.275,"t":"2026-10-09T17:00:00Z","v":44522,"vw":35.302439},{"c":35.375,"h":35.395,"l":35.33,"n":645,"o":35.33,"t":"2026-10-09T17:15:00Z","v":40026,"vw":35.362161},{"c":35.4,"h":35.47,"l":35.375,"n":769,"o":35.385,"t":"2026-10-09T17:30:00Z","v":42160,"vw":35.420326},{"c":35.495,"h":35.53,"l":35.355,"n":772,"o":35.39,"t":"2026-10-09T17:45:00Z","v":53289,"vw":35.460715},{"c":35.595,"h":35.61,"l":35.47,"n":708,"o":35.495,"t":"2026-10-09T18:00:00Z","v":32626,"vw":35.539914},{"c":35.57,"h":35.5952,"l":35.49,"n":823,"o":35.595,"t":"2026-10-09T18:15:00Z","v":41641,"vw":35.558357},{"c":35.445,"h":35.605,"l":35.43,"n":881,"o":35.565,"t":"2026-10-09T18:30:00Z","v":54018,"vw":35.518893},{"c":35.53,"h":35.625,"l":35.445,"n":930,"o":35.445,"t":"2026-10-09T18:45:00Z","v":59318,"vw":35.531},{"c":35.56,"h":35.56,"l":35.485,"n":755,"o":35.53,"t":"2026-10-09T19:00:00Z","v":41359,"vw":35.523027},{"c":35.625,"h":35.64,"l":35.54,"n":1026,"o":35.54,"t":"2026-10-09T19:15:00Z","v":60464,"vw":35.6076},{"c":35.685,"h":35.76,"l":35.585,"n":1546,"o":35.63,"t":"2026-10-09T19:30:00Z","v":105773,"vw":35.662706},{"c":35.58,"h":35.68,"l":35.49,"n":4598,"o":35.67,"t":"2026-10-09T19:45:00Z","v":376044,"vw":35.576263},{"c":35.57,"h":35.57,"l":35.57,"n":48,"o":35.57,"t":"2026-10-09T20:00:00Z","v":537697,"vw":35.57},{"c":35.6,"h":35.6,"l":35.6,"n":1,"o":35.6,"t":"2026-10-09T22:30:00Z","v":196,"vw":35.6},{"c":35.6,"h":35.6,"l":35.6,"n":1,"o":35.6,"t":"2026-10-09T22:45:00Z","v":100,"vw":35.6},{"c":35.57,"h":35.8,"l":35.57,"n":11,"o":35.8,"t":"2026-10-12T08:00:00Z","v":2859,"vw":35.583602},{"c":35.23,"h":35.23,"l":35.14,"n":48,"o":35.21,"t":"2026-10-12T08:45:00Z","v":1206,"vw":35.212404},{"c":35.3,"h":35.3,"l":35.3,"n":2,"o":35.3,"t":"2026-10-12T09:00:00Z","v":143,"vw":35.3},{"c":35.37,"h":35.37,"l":35.37,"n":1,"o":35.37,"t":"2026-10-12T09:30:00Z","v":150,"vw":35.37},{"c":35.16,"h":35.2,"l":35.05,"n":8,"o":35.06,"t":"2026-10-12T10:30:00Z","v":1089,"vw":35.103535},{"c":35.05,"h":35.05,"l":35.05,"n":4,"o":35.05,"t":"2026-10-12T10:45:00Z","v":103,"vw":35.05},{"c":35.57,"h":35.57,"l":35.57,"n":6,"o":35.57,"t":"2026-10-12T11:00:00Z","v":296,"vw":35.57},{"c":35.2,"h":35.2,"l":35.2,"n":2,"o":35.2,"t":"2026-10-12T11:15:00Z","v":177,"vw":35.2},{"c":35.0171,"h":35.0171,"l":35.0171,"n":1,"o":35.0171,"t":"2026-10-12T11:30:00Z","v":195,"vw":35.0171},{"c":35.14,"h":35.14,"l":35.14,"n":2,"o":35.14,"t":"2026-10-12T12:00:00Z","v":101,"vw":35.14},{"c":35.66,"h":35.66,"l":35.05,"n":43,"o":35.28,"t":"2026-10-12T12:45:00Z","v":8531,"vw":35.23167},{"c":34.97,"h":35.44,"l":34.97,"n":16,"o":35.44,"t":"2026-10-12T13:15:00Z","v":1109,"vw":35.026112},{"c":34.23,"h":35,"l":34.15,"n":825,"o":35,"t":"2026-10-12T13:30:00Z","v":55775,"vw":34.623779},{"c":34.37,"h":34.54,"l":34.1,"n":584,"o":34.34,"t":"2026-10-12T13:45:00Z","v":35231,"vw":34.334365},{"c":34.6,"h":34.61,"l":34.26,"n":817,"o":34.365,"t":"2026-10-12T14:00:00Z","v":46234,"vw":34.377392},{"c":34.6,"h":34.715,"l":34.49,"n":686,"o":34.64,"t":"2026-10-12T14:15:00Z","v":51081,"vw":34.567415},{"c":34.72,"h":34.77,"l":34.435,"n":577,"o":34.585,"t":"2026-10-12T14:30:00Z","v":36977,"vw":34.604703},{"c":34.67,"h":34.8197,"l":34.61,"n":842,"o":34.67,"t":"2026-10-12T14:45:00Z","v":51368,"vw":34.695395},{"c":34.25,"h":34.64,"l":34.215,"n":816,"o":34.64,"t":"2026-10-12T15:00:00Z","v":41496,"vw":34.399385},{"c":34.21,"h":34.315,"l":34.21,"n":598,"o":34.26,"t":"2026-10-12T15:15:00Z","v":33106,"vw":34.259109},{"c":34.295,"h":34.36,"l":34.18,"n":700,"o":34.21,"t":"2026-10-12T15:30:00Z","v":31963,"vw":34.29422},{"c":34.34,"h":34.36,"l":34.22,"n":956,"o":34.27,"t":"2026-10-12T15:45:00Z","v":52427,"vw":34.307767},{"c":34.11,"h":34.34,"l":34.07,"n":883,"o":34.32,"t":"2026-10-12T16:00:00Z","v":41943,"vw":34.208443},{"c":34.11,"h":34.17,"l":34.025,"n":807,"o":34.1,"t":"2026-10-12T16:15:00Z","v":39497,"vw":34.102427},{"c":34.115,"h":34.185,"l":34.095,"n":657,"o":34.11,"t":"2026-10-12T16:30:00Z","v":25916,"vw":34.129969},{"c":33.9,"h":34.1,"l":33.9,"n":814,"o":34.09,"t":"2026-10-12T16:45:00Z","v":41908,"vw":33.997315},{"c":34.0475,"h":34.065,"l":33.91,"n":752,"o":33.91,"t":"2026-10-12T17:00:00Z","v":40670,"vw":34.002754},{"c":34.035,"h":34.08,"l":34.03,"n":629,"o":34.05,"t":"2026-10-12T17:15:00Z","v":25727,"vw":34.054884},{"c":34.085,"h":34.11,"l":34.005,"n":669,"o":34.035,"t":"2026-10-12T17:30:00Z","v":33042,"vw":34.076563},{"c":34.1048,"h":34.12,"l":34.05,"n":627,"o":34.08,"t":"2026-10-12T17:45:00Z","v":34151,"vw":34.082308},{"c":34.15,"h":34.16,"l":34.09,"n":684,"o":34.095,"t":"2026-10-12T18:00:00Z","v":29226,"vw":34.127392},{"c":34.05,"h":34.15,"l":34.05,"n":677,"o":34.14,"t":"2026-10-12T18:15:00Z","v":28517,"vw":34.106902},{"c":34.03,"h":34.06,"l":33.94,"n":852,"o":34.06,"t":"2026-10-12T18:30:00Z","v":51880,"vw":33.99053},{"c":33.97,"h":34.01,"l":33.895,"n":789,"o":34.01,"t":"2026-10-12T18:45:00Z","v":44310,"vw":33.931225},{"c":34.08,"h":34.165,"l":33.975,"n":1099,"o":33.975,"t":"2026-10-12T19:00:00Z","v":65239,"vw":34.052118},{"c":33.94,"h":34.08,"l":33.87,"n":1539,"o":34.08,"t":"2026-10-12T19:15:00Z","v":110070,"vw":33.95323},{"c":33.83,"h":33.95,"l":33.8022,"n":1831,"o":33.95,"t":"2026-10-12T19:30:00Z","v":117648,"vw":33.892461},{"c":33.79,"h":33.88,"l":33.7,"n":5674,"o":33.82,"t":"2026-10-12T19:45:00Z","v":446376,"vw":33.808526},{"c":33.76,"h":33.88,"l":33.76,"n":73,"o":33.79,"t":"2026-10-12T20:00:00Z","v":657050,"vw":33.790189},{"c":33.79,"h":33.79,"l":33.79,"n":1,"o":33.79,"t":"2026-10-12T20:15:00Z","v":433360,"vw":33.79},{"c":33.5,"h":33.5,"l":33.5,"n":1,"o":33.5,"t":"2026-10-12T23:15:00Z","v":300,"vw":33.5},{"c":33.55,"h":33.55,"l":33.55,"n":1,"o":33.55,"t":"2026-10-12T23:45:00Z","v":250,"vw":33.55},{"c":33.39,"h":33.39,"l":33.13,"n":39,"o":33.21,"t":"2026-10-13T08:00:00Z","v":2089,"vw":33.224794},{"c":33.1,"h":33.17,"l":32.99,"n":124,"o":33.17,"t":"2026-10-13T11:00:00Z","v":7997,"vw":33.0707},{"c":32.89,"h":32.92,"l":32.86,"n":29,"o":32.87,"t":"2026-10-13T11:15:00Z","v":1760,"vw":32.892328},{"c":32.87,"h":32.88,"l":32.87,"n":4,"o":32.88,"t":"2026-10-13T12:00:00Z","v":1179,"vw":32.87396},{"c":33.04,"h":33.04,"l":33.04,"n":6,"o":33.04,"t":"2026-10-13T12:30:00Z","v":450,"vw":33.04},{"c":32.71,"h":32.8,"l":32.58,"n":57,"o":32.7,"t":"2026-10-13T12:45:00Z","v":3840,"vw":32.69839},{"c":32.6,"h":32.8,"l":32.5,"n":41,"o":32.8,"t":"2026-10-13T13:00:00Z","v":3561,"vw":32.657735},{"c":32.61,"h":32.61,"l":32.61,"n":2,"o":32.61,"t":"2026-10-13T13:15:00Z","v":452,"vw":32.61},{"c":33.155,"h":33.23,"l":32.5,"n":784,"o":32.8,"t":"2026-10-13T13:30:00Z","v":78904,"vw":32.824641},{"c":33.045,"h":33.21,"l":32.92,"n":538,"o":33.15,"t":"2026-10-13T13:45:00Z","v":19511,"vw":33.049259},{"c":33.14,"h":33.22,"l":32.9312,"n":1873,"o":33.02,"t":"2026-10-13T14:00:00Z","v":90213,"vw":33.045436},{"c":32.8388,"h":33.1715,"l":32.82,"n":801,"o":33.135,"t":"2026-10-13T14:15:00Z","v":30982,"vw":32.956606},{"c":32.85,"h":32.9,"l":32.6307,"n":843,"o":32.79,"t":"2026-10-13T14:30:00Z","v":43286,"vw":32.776303},{"c":32.825,"h":32.84,"l":32.7,"n":694,"o":32.84,"t":"2026-10-13T14:45:00Z","v":29121,"vw":32.783078},{"c":32.81,"h":32.88,"l":32.725,"n":911,"o":32.805,"t":"2026-10-13T15:00:00Z","v":40001,"vw":32.79678},{"c":32.545,"h":32.805,"l":32.53,"n":785,"o":32.805,"t":"2026-10-13T15:15:00Z","v":36666,"vw":32.654838},{"c":32.52,"h":32.555,"l":32.4127,"n":894,"o":32.52,"t":"2026-10-13T15:30:00Z","v":37986,"vw":32.496465},{"c":32.65,"h":32.665,"l":32.47,"n":981,"o":32.52,"t":"2026-10-13T15:45:00Z","v":61007,"vw":32.531882},{"c":32.76,"h":32.78,"l":32.54,"n":873,"o":32.65,"t":"2026-10-13T16:00:00Z","v":44367,"vw":32.660667},{"c":33.04,"h":33.04,"l":32.72,"n":1002,"o":32.73,"t":"2026-10-13T16:15:00Z","v":97241,"vw":32.827236},{"c":33.09,"h":33.255,"l":33.04,"n":876,"o":33.08,"t":"2026-10-13T16:30:00Z","v":53490,"vw":33.183448},{"c":33.26,"h":33.26,"l":33.085,"n":767,"o":33.085,"t":"2026-10-13T16:45:00Z","v":48981,"vw":33.153338},{"c":33.13,"h":33.27,"l":33.11,"n":686,"o":33.21,"t":"2026-10-13T17:00:00Z","v":32563,"vw":33.185055},{"c":33.17,"h":33.205,"l":33.07,"n":724,"o":33.13,"t":"2026-10-13T17:15:00Z","v":32149,"vw":33.131413},{"c":33.12,"h":33.175,"l":33.04,"n":949,"o":33.175,"t":"2026-10-13T17:30:00Z","v":51560,"vw":33.099812},{"c":33.025,"h":33.15,"l":32.9,"n":886,"o":33.125,"t":"2026-10-13T17:45:00Z","v":45464,"vw":33.031352},{"c":33.18,"h":33.23,"l":32.9942,"n":777,"o":33.01,"t":"2026-10-13T18:00:00Z","v":38533,"vw":33.11291},{"c":33.25,"h":33.29,"l":33.12,"n":792,"o":33.18,"t":"2026-10-13T18:15:00Z","v":41106,"vw":33.210439},{"c":33.37,"h":33.525,"l":33.23,"n":1239,"o":33.245,"t":"2026-10-13T18:30:00Z","v":124215,"vw":33.351416},{"c":33.305,"h":33.37,"l":33.26,"n":1089,"o":33.37,"t":"2026-10-13T18:45:00Z","v":50970,"vw":33.316936},{"c":33.23,"h":33.34,"l":33.19,"n":1218,"o":33.305,"t":"2026-10-13T19:00:00Z","v":141852,"vw":33.234936},{"c":33.29,"h":33.305,"l":33.085,"n":1510,"o":33.23,"t":"2026-10-13T19:15:00Z","v":104398,"vw":33.211839},{"c":33.54,"h":33.585,"l":33.265,"n":2140,"o":33.28,"t":"2026-10-13T19:30:00Z","v":176148,"vw":33.456776},{"c":33.66,"h":33.72,"l":33.47,"n":5180,"o":33.54,"t":"2026-10-13T19:45:00Z","v":361575,"vw":33.61172},{"c":33.46,"h":33.65,"l":33.46,"n":46,"o":33.65,"t":"2026-10-13T20:00:00Z","v":1046388,"vw":33.608291},{"c":33.79,"h":33.79,"l":33.75,"n":23,"o":33.75,"t":"2026-10-13T22:45:00Z","v":328,"vw":33.774064},{"c":33.81,"h":33.81,"l":33.81,"n":7,"o":33.81,"t":"2026-10-14T08:00:00Z","v":128,"vw":33.81},{"c":33.52,"h":33.52,"l":33.52,"n":38,"o":33.52,"t":"2026-10-14T10:00:00Z","v":254,"vw":33.52},{"c":33.4,"h":33.4,"l":33.25,"n":116,"o":33.29,"t":"2026-10-14T11:00:00Z","v":2720,"vw":33.342243},{"c":33.21,"h":33.21,"l":33.21,"n":1,"o":33.21,"t":"2026-10-14T11:30:00Z","v":512,"vw":33.21},{"c":33.1,"h":33.1,"l":33.1,"n":5,"o":33.1,"t":"2026-10-14T12:30:00Z","v":370,"vw":33.1},{"c":32.7,"h":32.93,"l":32.7,"n":27,"o":32.93,"t":"2026-10-14T12:45:00Z","v":3244,"vw":32.708288},{"c":32.7,"h":32.71,"l":32.7,"n":7,"o":32.71,"t":"2026-10-14T13:00:00Z","v":814,"vw":32.705},{"c":32.7,"h":32.7,"l":32.7,"n":8,"o":32.7,"t":"2026-10-14T13:15:00Z","v":221,"vw":32.7},{"c":32.76,"h":33.49,"l":32.75,"n":652,"o":32.88,"t":"2026-10-14T13:30:00Z","v":41904,"vw":32.896689},{"c":32.625,"h":33.07,"l":32.58,"n":571,"o":32.78,"t":"2026-10-14T13:45:00Z","v":24008,"vw":32.79031},{"c":32.7676,"h":33.025,"l":32.61,"n":820,"o":32.64,"t":"2026-10-14T14:00:00Z","v":35746,"vw":32.824012},{"c":32.885,"h":32.96,"l":32.81,"n":725,"o":32.82,"t":"2026-10-14T14:15:00Z","v":31013,"vw":32.884298},{"c":33.16,"h":33.16,"l":32.9,"n":625,"o":32.9,"t":"2026-10-14T14:30:00Z","v":25234,"vw":32.988789},{"c":33.02,"h":33.16,"l":32.89,"n":734,"o":33.155,"t":"2026-10-14T14:45:00Z","v":33463,"vw":33.007079},{"c":32.665,"h":33.03,"l":32.5837,"n":766,"o":33.03,"t":"2026-10-14T15:00:00Z","v":31827,"vw":32.754371},{"c":32.425,"h":32.75,"l":32.425,"n":1293,"o":32.68,"t":"2026-10-14T15:15:00Z","v":129375,"vw":32.625212},{"c":32.145,"h":32.45,"l":32.06,"n":955,"o":32.425,"t":"2026-10-14T15:30:00Z","v":41129,"vw":32.229411},{"c":32.39,"h":32.54,"l":32.165,"n":1064,"o":32.17,"t":"2026-10-14T15:45:00Z","v":132973,"vw":32.378727},{"c":32.275,"h":32.49,"l":32.241,"n":623,"o":32.39,"t":"2026-10-14T16:00:00Z","v":26077,"vw":32.37787},{"c":32.225,"h":32.355,"l":32.17,"n":822,"o":32.25,"t":"2026-10-14T16:15:00Z","v":35067,"vw":32.25509},{"c":32.345,"h":32.37,"l":32.13,"n":770,"o":32.19,"t":"2026-10-14T16:30:00Z","v":32498,"vw":32.241729},{"c":32.335,"h":32.415,"l":32.205,"n":992,"o":32.39,"t":"2026-10-14T16:45:00Z","v":41843,"vw":32.302151},{"c":32.255,"h":32.38,"l":32.185,"n":642,"o":32.335,"t":"2026-10-14T17:00:00Z","v":23867,"vw":32.25215},{"c":32.075,"h":32.265,"l":32.05,"n":865,"o":32.22,"t":"2026-10-14T17:15:00Z","v":33210,"vw":32.182007},{"c":31.935,"h":32.135,"l":31.8605,"n":1114,"o":32.075,"t":"2026-10-14T17:30:00Z","v":71022,"vw":31.959456},{"c":31.8,"h":31.94,"l":31.77,"n":958,"o":31.92,"t":"2026-10-14T17:45:00Z","v":64015,"vw":31.857818},{"c":31.97,"h":31.97,"l":31.72,"n":933,"o":31.79,"t":"2026-10-14T18:00:00Z","v":31047,"vw":31.84212},{"c":31.86,"h":31.95,"l":31.745,"n":1515,"o":31.95,"t":"2026-10-14T18:15:00Z","v":81613,"vw":31.823315},{"c":32.005,"h":32.085,"l":31.84,"n":1438,"o":31.855,"t":"2026-10-14T18:30:00Z","v":130943,"vw":31.990691},{"c":32.12,"h":32.28,"l":31.91,"n":1564,"o":31.98,"t":"2026-10-14T18:45:00Z","v":212314,"vw":32.099824},{"c":32.06,"h":32.2,"l":31.985,"n":1201,"o":32.1,"t":"2026-10-14T19:00:00Z","v":57166,"vw":32.102078},{"c":32.22,"h":32.33,"l":32.03,"n":1597,"o":32.06,"t":"2026-10-14T19:15:00Z","v":106927,"vw":32.233063},{"c":32.48,"h":32.52,"l":32.16,"n":1787,"o":32.22,"t":"2026-10-14T19:30:00Z","v":80456,"vw":32.432743},{"c":32.2,"h":32.48,"l":32.16,"n":5599,"o":32.48,"t":"2026-10-14T19:45:00Z","v":369742,"vw":32.248828},{"c":32.28,"h":32.28,"l":32.22,"n":48,"o":32.22,"t":"2026-10-14T20:00:00Z","v":463568,"vw":32.220124},{"c":32.25,"h":32.27,"l":32.24,"n":12,"o":32.27,"t":"2026-10-14T20:15:00Z","v":1240,"vw":32.259649},{"c":32.2,"h":32.2,"l":32.2,"n":1,"o":32.2,"t":"2026-10-14T20:30:00Z","v":100,"vw":32.2},{"c":32.47,"h":32.47,"l":32.47,"n":1,"o":32.47,"t":"2026-10-14T20:45:00Z","v":100,"vw":32.47},{"c":32.3,"h":32.3,"l":32.3,"n":1,"o":32.3,"t":"2026-10-14T21:15:00Z","v":100,"vw":32.3},{"c":32.5543,"h":32.5543,"l":32.5543,"n":1,"o":32.5543,"t":"2026-10-14T21:30:00Z","v":100,"vw":32.5543},{"c":32.1,"h":32.18,"l":32.1,"n":5,"o":32.18,"t":"2026-10-14T22:00:00Z","v":806,"vw":32.141202},{"c":31.91,"h":32.01,"l":31.91,"n":16,"o":32.01,"t":"2026-10-14T22:15:00Z","v":712,"vw":31.934331},{"c":31.6,"h":31.91,"l":31.6,"n":2,"o":31.91,"t":"2026-10-14T22:45:00Z","v":400,"vw":31.79375},{"c":31.6844,"h":31.6844,"l":31.6844,"n":1,"o":31.6844,"t":"2026-10-14T23:30:00Z","v":100,"vw":31.6844},{"c":31.59,"h":31.8,"l":31.58,"n":15,"o":31.8,"t":"2026-10-14T23:45:00Z","v":1661,"vw":31.675417},{"c":31.45,"h":31.45,"l":31.31,"n":15,"o":31.31,"t":"2026-10-15T08:00:00Z","v":1204,"vw":31.360576},{"c":31.36,"h":31.43,"l":31.36,"n":6,"o":31.43,"t":"2026-10-15T09:15:00Z","v":427,"vw":31.394843},{"c":31.37,"h":31.37,"l":31.37,"n":1,"o":31.37,"t":"2026-10-15T09:45:00Z","v":110,"vw":31.37},{"c":31.5,"h":31.5,"l":31.43,"n":18,"o":31.43,"t":"2026-10-15T11:00:00Z","v":428,"vw":31.46},{"c":30.89,"h":30.89,"l":30.89,"n":1,"o":30.89,"t":"2026-10-15T11:30:00Z","v":1000,"vw":30.89},{"c":31.37,"h":31.37,"l":31.37,"n":1,"o":31.37,"t":"2026-10-15T12:15:00Z","v":324,"vw":31.37},{"c":31,"h":31.1,"l":30.96,"n":29,"o":31.1,"t":"2026-10-15T12:30:00Z","v":5412,"vw":31.000616},{"c":31,"h":31.36,"l":31,"n":3,"o":31.36,"t":"2026-10-15T12:45:00Z","v":235,"vw":31.18},{"c":30.89,"h":31.1,"l":30.89,"n":17,"o":31.1,"t":"2026-10-15T13:00:00Z","v":1561,"vw":31.056667},{"c":31.21,"h":31.25,"l":31.21,"n":21,"o":31.25,"t":"2026-10-15T13:15:00Z","v":769,"vw":31.23556},{"c":31.33,"h":31.44,"l":30.51,"n":1171,"o":31.075,"t":"2026-10-15T13:30:00Z","v":85205,"vw":30.975619},{"c":30.76,"h":31.45,"l":30.62,"n":1128,"o":31.33,"t":"2026-10-15T13:45:00Z","v":47488,"vw":30.962648},{"c":30.75,"h":31.13,"l":30.6,"n":1760,"o":30.755,"t":"2026-10-15T14:00:00Z","v":77353,"vw":30.830925},{"c":30.82,"h":31.06,"l":30.67,"n":1650,"o":30.755,"t":"2026-10-15T14:15:00Z","v":76394,"vw":30.903362},{"c":31.215,"h":31.295,"l":30.665,"n":1587,"o":30.8484,"t":"2026-10-15T14:30:00Z","v":61122,"vw":31.042952},{"c":31.525,"h":31.56,"l":31.17,"n":1718,"o":31.215,"t":"2026-10-15T14:45:00Z","v":103010,"vw":31.289008},{"c":31.79,"h":31.79,"l":31.42,"n":1398,"o":31.55,"t":"2026-10-15T15:00:00Z","v":79898,"vw":31.587466},{"c":31.725,"h":31.94,"l":31.7,"n":1401,"o":31.82,"t":"2026-10-15T15:15:00Z","v":63379,"vw":31.809109},{"c":31.64,"h":31.78,"l":31.56,"n":1532,"o":31.75,"t":"2026-10-15T15:30:00Z","v":81649,"vw":31.67732},{"c":31.84,"h":31.87,"l":31.56,"n":1126,"o":31.65,"t":"2026-10-15T15:45:00Z","v":58118,"vw":31.71264},{"c":31.705,"h":31.89,"l":31.64,"n":952,"o":31.84,"t":"2026-10-15T16:00:00Z","v":40974,"vw":31.741035},{"c":31.56,"h":31.73,"l":31.54,"n":878,"o":31.7,"t":"2026-10-15T16:15:00Z","v":36527,"vw":31.637976},{"c":31.745,"h":31.8,"l":31.52,"n":931,"o":31.52,"t":"2026-10-15T16:30:00Z","v":42696,"vw":31.648972},{"c":31.63,"h":31.73,"l":31.58,"n":951,"o":31.72,"t":"2026-10-15T16:45:00Z","v":44523,"vw":31.651161},{"c":31.575,"h":31.685,"l":31.55,"n":1136,"o":31.59,"t":"2026-10-15T17:00:00Z","v":61332,"vw":31.642785},{"c":31.725,"h":31.74,"l":31.58,"n":957,"o":31.58,"t":"2026-10-15T17:15:00Z","v":47408,"vw":31.679095},{"c":31.885,"h":31.952,"l":31.71,"n":1076,"o":31.72,"t":"2026-10-15T17:30:00Z","v":51692,"vw":31.880434},{"c":31.78,"h":31.9,"l":31.68,"n":1491,"o":31.9,"t":"2026-10-15T17:45:00Z","v":123385,"vw":31.761263},{"c":31.38,"h":31.75,"l":31.38,"n":1138,"o":31.75,"t":"2026-10-15T18:00:00Z","v":89862,"vw":31.552319},{"c":31.56,"h":31.56,"l":31.36,"n":1011,"o":31.36,"t":"2026-10-15T18:15:00Z","v":61741,"vw":31.4699},{"c":31.42,"h":31.56,"l":31.255,"n":1178,"o":31.56,"t":"2026-10-15T18:30:00Z","v":70975,"vw":31.397126},{"c":31.51,"h":31.54,"l":31.35,"n":2180,"o":31.42,"t":"2026-10-15T18:45:00Z","v":163356,"vw":31.441452},{"c":31.85,"h":31.86,"l":31.46,"n":1749,"o":31.49,"t":"2026-10-15T19:00:00Z","v":101310,"vw":31.599799},{"c":31.99,"h":32.08,"l":31.85,"n":1913,"o":31.86,"t":"2026-10-15T19:15:00Z","v":169088,"vw":31.936438},{"c":32.35,"h":32.54,"l":32.01,"n":3008,"o":32.01,"t":"2026-10-15T19:30:00Z","v":369062,"vw":32.323767},{"c":32.37,"h":32.52,"l":32.26,"n":6925,"o":32.34,"t":"2026-10-15T19:45:00Z","v":533132,"vw":32.359234},{"c":32.36,"h":32.36,"l":32.36,"n":46,"o":32.36,"t":"2026-10-15T20:00:00Z","v":431395,"vw":32.36},{"c":32.47,"h":32.47,"l":32.47,"n":20,"o":32.47,"t":"2026-10-15T20:30:00Z","v":311,"vw":32.47},{"c":32.35,"h":32.59,"l":32.35,"n":25,"o":32.59,"t":"2026-10-15T20:45:00Z","v":1554,"vw":32.391964},{"c":33.2618,"h":33.2618,"l":33.2618,"n":1,"o":33.2618,"t":"2026-10-15T21:30:00Z","v":150,"vw":33.2618},{"c":32.05,"h":32.05,"l":32.05,"n":2,"o":32.05,"t":"2026-10-15T22:30:00Z","v":300,"vw":32.05},{"c":32.3,"h":32.3,"l":32.3,"n":1,"o":32.3,"t":"2026-10-15T23:00:00Z","v":100,"vw":32.3},{"c":32.2761,"h":32.2761,"l":32.2761,"n":1,"o":32.2761,"t":"2026-10-15T23:15:00Z","v":121,"vw":32.2761},{"c":32.02,"h":32.02,"l":32,"n":4,"o":32,"t":"2026-10-16T10:00:00Z","v":309,"vw":32.012248},{"c":32.08,"h":32.08,"l":32.08,"n":15,"o":32.08,"t":"2026-10-16T10:15:00Z","v":389,"vw":32.08},{"c":31.99,"h":31.99,"l":31.99,"n":2,"o":31.99,"t":"2026-10-16T11:00:00Z","v":200,"vw":31.99},{"c":31.93,"h":32.26,"l":31.93,"n":123,"o":32.02,"t":"2026-10-16T11:30:00Z","v":2686,"vw":32.041137},{"c":32,"h":32,"l":32,"n":2,"o":32,"t":"2026-10-16T11:45:00Z","v":148,"vw":32},{"c":31.93,"h":31.94,"l":31.93,"n":4,"o":31.94,"t":"2026-10-16T13:00:00Z","v":202,"vw":31.935},{"c":32.1,"h":32.24,"l":32.1,"n":17,"o":32.24,"t":"2026-10-16T13:15:00Z","v":1372,"vw":32.226447},{"c":32.075,"h":32.27,"l":31.46,"n":745,"o":31.8,"t":"2026-10-16T13:30:00Z","v":61347,"vw":31.774687},{"c":32.04,"h":32.174,"l":31.78,"n":822,"o":32.12,"t":"2026-10-16T13:45:00Z","v":68958,"vw":31.957556},{"c":32,"h":32.24,"l":31.91,"n":845,"o":32.055,"t":"2026-10-16T14:00:00Z","v":38039,"vw":32.079084},{"c":32.24,"h":32.37,"l":32.06,"n":843,"o":32.09,"t":"2026-10-16T14:15:00Z","v":41183,"vw":32.217553},{"c":32.65,"h":32.75,"l":32.24,"n":1041,"o":32.24,"t":"2026-10-16T14:30:00Z","v":57251,"vw":32.57053},{"c":32.475,"h":32.75,"l":32.375,"n":857,"o":32.61,"t":"2026-10-16T14:45:00Z","v":51497,"vw":32.62121},{"c":32.17,"h":32.44,"l":31.995,"n":1529,"o":32.44,"t":"2026-10-16T15:00:00Z","v":102046,"vw":32.11638},{"c":32.325,"h":32.39,"l":32.13,"n":1093,"o":32.17,"t":"2026-10-16T15:15:00Z","v":51051,"vw":32.271702},{"c":32.64,"h":32.64,"l":32.24,"n":1248,"o":32.325,"t":"2026-10-16T15:30:00Z","v":68362,"vw":32.373078},{"c":32.26,"h":32.71,"l":32.24,"n":1818,"o":32.64,"t":"2026-10-16T15:45:00Z","v":118097,"vw":32.427385},{"c":32.93,"h":32.93,"l":32.23,"n":2152,"o":32.24,"t":"2026-10-16T16:00:00Z","v":133509,"vw":32.601144},{"c":32.52,"h":32.96,"l":32.52,"n":1638,"o":32.95,"t":"2026-10-16T16:15:00Z","v":94842,"vw":32.761713},{"c":32.515,"h":32.64,"l":32.445,"n":865,"o":32.52,"t":"2026-10-16T16:30:00Z","v":47190,"vw":32.549504},{"c":32.41,"h":32.58,"l":32.32,"n":1087,"o":32.55,"t":"2026-10-16T16:45:00Z","v":59701,"vw":32.427122},{"c":32.25,"h":32.565,"l":32.09,"n":1194,"o":32.41,"t":"2026-10-16T17:00:00Z","v":77636,"vw":32.344996},{"c":32.24,"h":32.285,"l":32.035,"n":1284,"o":32.2544,"t":"2026-10-16T17:15:00Z","v":88716,"vw":32.16179},{"c":32.26,"h":32.29,"l":32.075,"n":1473,"o":32.245,"t":"2026-10-16T17:30:00Z","v":95718,"vw":32.169573},{"c":31.98,"h":32.24,"l":31.965,"n":1099,"o":32.23,"t":"2026-10-16T17:45:00Z","v":50870,"vw":32.053042},{"c":31.84,"h":32,"l":31.73,"n":1328,"o":32,"t":"2026-10-16T18:00:00Z","v":73110,"vw":31.832943},{"c":31.96,"h":31.98,"l":31.77,"n":1179,"o":31.83,"t":"2026-10-16T18:15:00Z","v":56431,"vw":31.873632},{"c":31.83,"h":31.94,"l":31.79,"n":1129,"o":31.94,"t":"2026-10-16T18:30:00Z","v":72601,"vw":31.864963},{"c":31.63,"h":31.86,"l":31.57,"n":1078,"o":31.86,"t":"2026-10-16T18:45:00Z","v":54045,"vw":31.678015},{"c":31.725,"h":31.73,"l":31.435,"n":1277,"o":31.64,"t":"2026-10-16T19:00:00Z","v":64665,"vw":31.600574},{"c":31.82,"h":31.905,"l":31.54,"n":1306,"o":31.75,"t":"2026-10-16T19:15:00Z","v":68779,"vw":31.756345},{"c":31.48,"h":31.86,"l":31.43,"n":1651,"o":31.84,"t":"2026-10-16T19:30:00Z","v":99902,"vw":31.63004},{"c":31.61,"h":31.68,"l":31.45,"n":5125,"o":31.45,"t":"2026-10-16T19:45:00Z","v":357073,"vw":31.605478},{"c":31.62,"h":31.62,"l":31.62,"n":40,"o":31.62,"t":"2026-10-16T20:00:00Z","v":432361,"vw":31.62},{"c":31.8,"h":31.8,"l":31.8,"n":1,"o":31.8,"t":"2026-10-16T20:30:00Z","v":100,"vw":31.8},{"c":31.75,"h":31.75,"l":31.75,"n":1,"o":31.75,"t":"2026-10-16T22:45:00Z","v":299,"vw":31.75},{"c":31.75,"h":31.75,"l":31.75,"n":1,"o":31.75,"t":"2026-10-16T23:30:00Z","v":100,"vw":31.75},{"c":32.64,"h":32.75,"l":32.57,"n":18,"o":32.7344,"t":"2026-10-19T08:00:00Z","v":3120,"vw":32.664329},{"c":32.63,"h":32.63,"l":32.63,"n":16,"o":32.63,"t":"2026-10-19T08:15:00Z","v":416,"vw":32.63},{"c":32.57,"h":32.57,"l":32.57,"n":1,"o":32.57,"t":"2026-10-19T08:45:00Z","v":793,"vw":32.57},{"c":32.59,"h":32.59,"l":32.51,"n":5,"o":32.51,"t":"2026-10-19T09:00:00Z","v":701,"vw":32.562384},{"c":32.6,"h":32.63,"l":32.53,"n":19,"o":32.53,"t":"2026-10-19T09:15:00Z","v":718,"vw":32.587384},{"c":32.62,"h":32.63,"l":32.59,"n":5,"o":32.59,"t":"2026-10-19T10:30:00Z","v":774,"vw":32.617801},{"c":32.6,"h":32.851,"l":32.55,"n":23,"o":32.7,"t":"2026-10-19T11:00:00Z","v":3618,"vw":32.616274},{"c":32.58,"h":32.59,"l":32.58,"n":4,"o":32.59,"t":"2026-10-19T11:15:00Z","v":312,"vw":32.586124},{"c":32.95,"h":32.95,"l":32.89,"n":20,"o":32.89,"t":"2026-10-19T12:00:00Z","v":2199,"vw":32.913968},{"c":32.95,"h":32.95,"l":32.95,"n":3,"o":32.95,"t":"2026-10-19T12:15:00Z","v":192,"vw":32.95},{"c":32.99,"h":33,"l":32.5,"n":16,"o":32.98,"t":"2026-10-19T12:30:00Z","v":1206,"vw":32.946026},{"c":32.95,"h":32.95,"l":32.95,"n":2,"o":32.95,"t":"2026-10-19T12:45:00Z","v":859,"vw":32.95},{"c":33,"h":33,"l":32.99,"n":6,"o":32.99,"t":"2026-10-19T13:00:00Z","v":425,"vw":32.99339},{"c":33,"h":33,"l":33,"n":6,"o":33,"t":"2026-10-19T13:15:00Z","v":560,"vw":33},{"c":32.74,"h":33.15,"l":32.37,"n":611,"o":32.88,"t":"2026-10-19T13:30:00Z","v":76790,"vw":32.809102},{"c":32.35,"h":32.69,"l":32.245,"n":879,"o":32.685,"t":"2026-10-19T13:45:00Z","v":85930,"vw":32.528355},{"c":32.42,"h":32.425,"l":32.06,"n":887,"o":32.295,"t":"2026-10-19T14:00:00Z","v":69189,"vw":32.219045},{"c":32.365,"h":32.5377,"l":32.28,"n":838,"o":32.4,"t":"2026-10-19T14:15:00Z","v":46827,"vw":32.401632},{"c":32.38,"h":32.42,"l":32.145,"n":596,"o":32.42,"t":"2026-10-19T14:30:00Z","v":28515,"vw":32.287174},{"c":32.495,"h":32.57,"l":32.3,"n":1061,"o":32.375,"t":"2026-10-19T14:45:00Z","v":83762,"vw":32.448583},{"c":32.64,"h":32.75,"l":32.445,"n":859,"o":32.53,"t":"2026-10-19T15:00:00Z","v":76761,"vw":32.67076},{"c":32.86,"h":32.94,"l":32.615,"n":1253,"o":32.66,"t":"2026-10-19T15:15:00Z","v":84148,"vw":32.813798},{"c":32.89,"h":32.965,"l":32.67,"n":1193,"o":32.83,"t":"2026-10-19T15:30:00Z","v":68328,"vw":32.845834},{"c":32.76,"h":32.96,"l":32.74,"n":1021,"o":32.895,"t":"2026-10-19T15:45:00Z","v":62120,"vw":32.858087},{"c":32.77,"h":32.78,"l":32.62,"n":928,"o":32.75,"t":"2026-10-19T16:00:00Z","v":49701,"vw":32.715316},{"c":33.065,"h":33.18,"l":32.545,"n":2091,"o":32.78,"t":"2026-10-19T16:15:00Z","v":168330,"vw":32.888299},{"c":33.255,"h":33.29,"l":32.98,"n":1412,"o":33.05,"t":"2026-10-19T16:30:00Z","v":84530,"vw":33.140129},{"c":33.0675,"h":33.29,"l":33.0675,"n":1043,"o":33.255,"t":"2026-10-19T16:45:00Z","v":52351,"vw":33.200747},{"c":33.095,"h":33.145,"l":32.995,"n":906,"o":33.085,"t":"2026-10-19T17:00:00Z","v":47856,"vw":33.089199},{"c":33.06,"h":33.17,"l":33.03,"n":1003,"o":33.095,"t":"2026-10-19T17:15:00Z","v":54742,"vw":33.123259},{"c":32.87,"h":33.1,"l":32.82,"n":1068,"o":33.09,"t":"2026-10-19T17:30:00Z","v":62257,"vw":32.972432},{"c":32.82,"h":32.88,"l":32.6,"n":1053,"o":32.88,"t":"2026-10-19T17:45:00Z","v":61921,"vw":32.746268},{"c":33.05,"h":33.075,"l":32.76,"n":927,"o":32.83,"t":"2026-10-19T18:00:00Z","v":42989,"vw":32.893713},{"c":32.865,"h":33.04,"l":32.77,"n":991,"o":33.03,"t":"2026-10-19T18:15:00Z","v":44135,"vw":32.932494},{"c":32.855,"h":32.89,"l":32.715,"n":1286,"o":32.86,"t":"2026-10-19T18:30:00Z","v":72423,"vw":32.804525},{"c":32.9,"h":32.985,"l":32.87,"n":1134,"o":32.88,"t":"2026-10-19T18:45:00Z","v":61323,"vw":32.925928},{"c":33.055,"h":33.055,"l":32.845,"n":1328,"o":32.9,"t":"2026-10-19T19:00:00Z","v":79199,"vw":32.952111},{"c":33.295,"h":33.44,"l":33.04,"n":1718,"o":33.055,"t":"2026-10-19T19:15:00Z","v":120508,"vw":33.248128},{"c":33.445,"h":33.6,"l":33.23,"n":2404,"o":33.295,"t":"2026-10-19T19:30:00Z","v":164422,"vw":33.420971},{"c":33.175,"h":33.47,"l":33.13,"n":7726,"o":33.47,"t":"2026-10-19T19:45:00Z","v":587409,"vw":33.278584},{"c":33.17,"h":33.17,"l":33.17,"n":40,"o":33.17,"t":"2026-10-19T20:00:00Z","v":327104,"vw":33.17},{"c":34.4746,"h":34.4746,"l":34.4746,"n":1,"o":34.4746,"t":"2026-10-19T20:30:00Z","v":100,"vw":34.4746},{"c":34.1526,"h":34.1526,"l":34.1526,"n":1,"o":34.1526,"t":"2026-10-19T22:30:00Z","v":100,"vw":34.1526},{"c":33.6716,"h":33.6716,"l":33.6716,"n":1,"o":33.6716,"t":"2026-10-19T23:45:00Z","v":100,"vw":33.6716},{"c":32.7,"h":33.04,"l":32.49,"n":24,"o":32.49,"t":"2026-10-20T08:00:00Z","v":2836,"vw":32.779048},{"c":32.5,"h":32.5,"l":32.5,"n":2,"o":32.5,"t":"2026-10-20T10:45:00Z","v":400,"vw":32.5},{"c":32.5,"h":32.5,"l":32.5,"n":9,"o":32.5,"t":"2026-10-20T11:00:00Z","v":355,"vw":32.5},{"c":32.2,"h":32.5,"l":32.2,"n":38,"o":32.5,"t":"2026-10-20T11:30:00Z","v":1569,"vw":32.40113},{"c":33.5997,"h":33.5997,"l":32.56,"n":41,"o":32.56,"t":"2026-10-20T12:45:00Z","v":2270,"vw":32.770858},{"c":33.24,"h":33.24,"l":33.24,"n":1,"o":33.24,"t":"2026-10-20T13:00:00Z","v":100,"vw":33.24},{"c":32.47,"h":32.47,"l":32.47,"n":1,"o":32.47,"t":"2026-10-20T13:15:00Z","v":100,"vw":32.47},{"c":32.2,"h":32.89,"l":32.2,"n":473,"o":32.41,"t":"2026-10-20T13:30:00Z","v":59909,"vw":32.610676},{"c":33.06,"h":33.13,"l":32.12,"n":524,"o":32.12,"t":"2026-10-20T13:45:00Z","v":39894,"vw":32.789587},{"c":33.38,"h":33.49,"l":33.065,"n":907,"o":33.065,"t":"2026-10-20T14:00:00Z","v":57977,"vw":33.265137},{"c":34.0003,"h":34.05,"l":33.335,"n":1270,"o":33.38,"t":"2026-10-20T14:15:00Z","v":82066,"vw":33.718729},{"c":33.87,"h":34.33,"l":33.73,"n":1125,"o":34.035,"t":"2026-10-20T14:30:00Z","v":76527,"vw":33.992575},{"c":34.015,"h":34.14,"l":33.81,"n":1013,"o":33.87,"t":"2026-10-20T14:45:00Z","v":53004,"vw":33.974104},{"c":33.6,"h":34.09,"l":33.4601,"n":914,"o":33.93,"t":"2026-10-20T15:00:00Z","v":48492,"vw":33.779109},{"c":33.665,"h":33.81,"l":33.56,"n":938,"o":33.62,"t":"2026-10-20T15:15:00Z","v":54270,"vw":33.701484},{"c":33.775,"h":33.84,"l":33.62,"n":996,"o":33.69,"t":"2026-10-20T15:30:00Z","v":62630,"vw":33.714683},{"c":33.895,"h":33.97,"l":33.6552,"n":812,"o":33.775,"t":"2026-10-20T15:45:00Z","v":37421,"vw":33.808921},{"c":33.83,"h":34.02,"l":33.75,"n":571,"o":33.95,"t":"2026-10-20T16:00:00Z","v":26322,"vw":33.908443},{"c":33.87,"h":33.91,"l":33.65,"n":786,"o":33.83,"t":"2026-10-20T16:15:00Z","v":40102,"vw":33.76451},{"c":33.8,"h":33.95,"l":33.76,"n":627,"o":33.87,"t":"2026-10-20T16:30:00Z","v":30910,"vw":33.870775},{"c":33.815,"h":33.945,"l":33.76,"n":811,"o":33.86,"t":"2026-10-20T16:45:00Z","v":50432,"vw":33.835491},{"c":33.765,"h":33.865,"l":33.71,"n":996,"o":33.835,"t":"2026-10-20T17:00:00Z","v":55884,"vw":33.783748},{"c":33.855,"h":33.88,"l":33.76,"n":768,"o":33.79,"t":"2026-10-20T17:15:00Z","v":43240,"vw":33.83513},{"c":33.93,"h":34,"l":33.855,"n":923,"o":33.88,"t":"2026-10-20T17:30:00Z","v":49388,"vw":33.903474},{"c":34.03,"h":34.04,"l":33.8,"n":1185,"o":33.95,"t":"2026-10-20T17:45:00Z","v":76665,"vw":33.932486},{"c":33.985,"h":34.055,"l":33.89,"n":1095,"o":34.03,"t":"2026-10-20T18:00:00Z","v":56247,"vw":33.975173},{"c":33.93,"h":33.99,"l":33.86,"n":869,"o":33.98,"t":"2026-10-20T18:15:00Z","v":36912,"vw":33.922858},{"c":33.95,"h":33.98,"l":33.785,"n":1530,"o":33.935,"t":"2026-10-20T18:30:00Z","v":88347,"vw":33.898479},{"c":34.06,"h":34.155,"l":33.95,"n":1421,"o":33.95,"t":"2026-10-20T18:45:00Z","v":79959,"vw":34.049711},{"c":34.125,"h":34.2,"l":34.03,"n":1306,"o":34.075,"t":"2026-10-20T19:00:00Z","v":100441,"vw":34.095881},{"c":34.115,"h":34.205,"l":34.05,"n":2524,"o":34.125,"t":"2026-10-20T19:15:00Z","v":146014,"vw":34.138849},{"c":34.02,"h":34.13,"l":33.88,"n":2189,"o":34.115,"t":"2026-10-20T19:30:00Z","v":108066,"vw":34.017796},{"c":33.91,"h":34.14,"l":33.86,"n":5563,"o":34.03,"t":"2026-10-20T19:45:00Z","v":347843,"vw":33.969249},{"c":33.82,"h":33.91,"l":33.79,"n":58,"o":33.91,"t":"2026-10-20T20:00:00Z","v":500924,"vw":33.90992},{"c":34.3297,"h":34.3297,"l":34.3,"n":4,"o":34.3,"t":"2026-10-20T20:45:00Z","v":202,"vw":34.31485},{"c":34.44,"h":34.44,"l":34.4,"n":11,"o":34.4,"t":"2026-10-20T21:00:00Z","v":721,"vw":34.422903},{"c":34.43,"h":34.43,"l":34.42,"n":10,"o":34.42,"t":"2026-10-20T21:15:00Z","v":1399,"vw":34.421727},{"c":34.98,"h":34.98,"l":34.51,"n":82,"o":34.51,"t":"2026-10-20T22:00:00Z","v":1520,"vw":34.839902},{"c":34.86,"h":34.86,"l":34.86,"n":6,"o":34.86,"t":"2026-10-20T22:15:00Z","v":1106,"vw":34.86},{"c":34.8,"h":34.81,"l":34.8,"n":3,"o":34.81,"t":"2026-10-20T22:30:00Z","v":320,"vw":34.806875},{"c":35.02,"h":35.02,"l":35.02,"n":1,"o":35.02,"t":"2026-10-20T23:00:00Z","v":150,"vw":35.02},{"c":34.93,"h":34.95,"l":34.56,"n":10,"o":34.56,"t":"2026-10-21T08:00:00Z","v":1674,"vw":34.815047},{"c":34.5,"h":34.71,"l":34.5,"n":3,"o":34.71,"t":"2026-10-21T08:30:00Z","v":708,"vw":34.531343},{"c":34.37,"h":34.37,"l":34.37,"n":1,"o":34.37,"t":"2026-10-21T09:30:00Z","v":290,"vw":34.37},{"c":34.43,"h":34.43,"l":34.43,"n":2,"o":34.43,"t":"2026-10-21T09:45:00Z","v":139,"vw":34.43},{"c":34.16,"h":34.42,"l":34.16,"n":4,"o":34.42,"t":"2026-10-21T10:00:00Z","v":897,"vw":34.194853},{"c":34.63,"h":34.63,"l":34.62,"n":2,"o":34.62,"t":"2026-10-21T10:30:00Z","v":491,"vw":34.625499},{"c":34.65,"h":34.66,"l":34.62,"n":21,"o":34.65,"t":"2026-10-21T11:45:00Z","v":2684,"vw":34.64819},{"c":34.76,"h":34.76,"l":34.76,"n":5,"o":34.76,"t":"2026-10-21T12:00:00Z","v":1005,"vw":34.76},{"c":34.83,"h":34.83,"l":34.81,"n":4,"o":34.81,"t":"2026-10-21T12:30:00Z","v":440,"vw":34.823667},{"c":34.6,"h":34.6,"l":34.6,"n":7,"o":34.6,"t":"2026-10-21T12:45:00Z","v":1081,"vw":34.6},{"c":34.55,"h":34.6,"l":33.56,"n":121,"o":34.6,"t":"2026-10-21T13:00:00Z","v":9180,"vw":34.428649},{"c":34.99,"h":35.02,"l":34.6,"n":47,"o":34.6,"t":"2026-10-21T13:15:00Z","v":3724,"vw":34.689311},{"c":34.515,"h":35.2107,"l":34.385,"n":970,"o":34.85,"t":"2026-10-21T13:30:00Z","v":115448,"vw":34.702032},{"c":34.575,"h":34.795,"l":34.515,"n":581,"o":34.515,"t":"2026-10-21T13:45:00Z","v":43591,"vw":34.655957},{"c":34.18,"h":34.65,"l":34.16,"n":1108,"o":34.58,"t":"2026-10-21T14:00:00Z","v":55512,"vw":34.467344},{"c":34.2451,"h":34.425,"l":34.09,"n":856,"o":34.21,"t":"2026-10-21T14:15:00Z","v":41942,"vw":34.27144},{"c":34.365,"h":34.595,"l":34.23,"n":799,"o":34.245,"t":"2026-10-21T14:30:00Z","v":34158,"vw":34.395999},{"c":34.48,"h":34.6,"l":34.305,"n":1364,"o":34.33,"t":"2026-10-21T14:45:00Z","v":117055,"vw":34.404515},{"c":34.41,"h":34.555,"l":34.38,"n":932,"o":34.51,"t":"2026-10-21T15:00:00Z","v":71814,"vw":34.460757},{"c":34.4,"h":34.48,"l":34.31,"n":943,"o":34.41,"t":"2026-10-21T15:15:00Z","v":44257,"vw":34.402501},{"c":34.65,"h":34.75,"l":34.38,"n":1976,"o":34.42,"t":"2026-10-21T15:30:00Z","v":192671,"vw":34.602098},{"c":34.655,"h":34.71,"l":34.59,"n":1218,"o":34.65,"t":"2026-10-21T15:45:00Z","v":77519,"vw":34.652642},{"c":34.66,"h":34.665,"l":34.55,"n":884,"o":34.63,"t":"2026-10-21T16:00:00Z","v":53098,"vw":34.606697},{"c":34.53,"h":34.67,"l":34.48,"n":760,"o":34.66,"t":"2026-10-21T16:15:00Z","v":40562,"vw":34.575548},{"c":34.68,"h":34.835,"l":34.42,"n":1448,"o":34.51,"t":"2026-10-21T16:30:00Z","v":73946,"vw":34.652454},{"c":34.75,"h":34.78,"l":34.62,"n":879,"o":34.66,"t":"2026-10-21T16:45:00Z","v":36695,"vw":34.718029},{"c":34.765,"h":34.86,"l":34.675,"n":1113,"o":34.72,"t":"2026-10-21T17:00:00Z","v":42829,"vw":34.792496},{"c":34.785,"h":34.81,"l":34.74,"n":813,"o":34.79,"t":"2026-10-21T17:15:00Z","v":35420,"vw":34.781524},{"c":34.79,"h":34.83,"l":34.7,"n":767,"o":34.785,"t":"2026-10-21T17:30:00Z","v":36474,"vw":34.770026},{"c":34.745,"h":34.795,"l":34.745,"n":154,"o":34.795,"t":"2026-10-21T17:45:00Z","v":8325,"vw":34.766828}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.41220299592403464,"strike":53.79950067932756,"iv":1.0146016841081789,"gamma":0.018248767472335673,"theta":-0.028885290141954865,"vega":0.017402982503340127,"rho":0.0024811932430860812,"breakevenPct":55.870338341723965},{"delta":0.15,"premium":0.5718674698795181,"strike":45.75903614457831,"iv":0.8154190361445783,"gamma":0.028656867469879516,"theta":-0.031921204819277106,"vega":0.02316409638554217,"rho":0.003765868233146777,"breakevenPct":33.21133874197191},{"delta":0.2,"premium":0.8152616279069769,"strike":43.64098837209302,"iv":0.8082415697674419,"gamma":0.03451395348837209,"theta":-0.037957558139534886,"vega":0.027707267441860466,"rho":0.004984891012571202,"breakevenPct":27.821305347901088},{"delta":0.25,"premium":1.071124031007752,"strike":41.89922480620155,"iv":0.8021829457364341,"gamma":0.03960232558139535,"theta":-0.0429015503875969,"vega":0.03152945736434108,"rho":0.006195098224381789,"breakevenPct":23.549019083407998},{"delta":0.3,"premium":1.3295219638242892,"strike":40.28423772609819,"iv":0.7833198966408269,"gamma":0.04444728682170542,"theta":-0.046131524547803615,"vega":0.0345656330749354,"rho":0.007403828566055055,"breakevenPct":19.64853274848327},{"delta":0.35,"premium":1.6718558951965063,"strike":39.10043668122271,"iv":0.791370480349345,"gamma":0.04641545851528384,"theta":-0.04939868995633187,"vega":0.03650331877729258,"rho":0.0085508648169163,"breakevenPct":17.229133342205905},{"delta":0.4,"premium":2.032117903930131,"strike":38.00873362445415,"iv":0.8051696069868995,"gamma":0.04776917030567686,"theta":-0.052673799126637555,"vega":0.03820637554585153,"rho":0.009684723689157505,"breakevenPct":15.126082600299828},{"delta":0.45,"premium":2.4110897435897436,"strike":36.92948717948718,"iv":0.808838717948718,"gamma":0.04871948717948718,"theta":-0.05424564102564102,"vega":0.039136923076923076,"rho":0.010804333438552109,"breakevenPct":13.112642102003806},{"delta":0.5,"premium":2.806388888888889,"strike":35.861111111111114,"iv":0.8036677777777778,"gamma":0.04931777777777777,"theta":-0.05433111111111111,"vega":0.039393333333333336,"rho":0.011911508560144252,"breakevenPct":11.177400805060378},{"delta":0.55,"premium":3.224657534246576,"strike":34.80459307010475,"iv":0.7994531023368251,"gamma":0.049487348912167606,"theta":-0.054087348912167606,"vega":0.03934206285253828,"rho":0.013001259185375817,"breakevenPct":9.342296159722046},{"delta":0.6,"premium":3.7383561643835614,"strike":33.79734085414988,"iv":0.799211361804996,"gamma":0.047875745366639806,"theta":-0.052475745366639806,"vega":0.03801248992747784,"rho":0.014018617315418595,"breakevenPct":7.923223170021389},{"delta":0.65,"premium":4.252054794520548,"strike":32.790088638195,"iv":0.7989696212731668,"gamma":0.046264141821112006,"theta":-0.050864141821112006,"vega":0.0366829170024174,"rho":0.015035975445461373,"breakevenPct":6.504150180320728},{"delta":0.7,"premium":4.889767841788478,"strike":31.734737747205504,"iv":0.7986857265692175,"gamma":0.043136887360275156,"theta":-0.04767566638005159,"vega":0.03421848667239897,"rho":0.01595524977492053,"breakevenPct":5.3033513197066675},{"delta":0.75,"premium":5.577644024075667,"strike":30.65993121238177,"iv":0.798384780739467,"gamma":0.03939656061908856,"theta":-0.043849355116079104,"vega":0.031295012897678415,"rho":0.016834849758076205,"breakevenPct":4.190843118048981},{"delta":0.8,"premium":6.34800194931774,"strike":29.529727095516566,"iv":0.7924626705653022,"gamma":0.03493674463937621,"theta":-0.03886647173489278,"vega":0.027637719298245603,"rho":0.017649438112362293,"breakevenPct":3.1562077194775924},{"delta":0.85,"premium":7.249561403508772,"strike":28.311403508771928,"iv":0.7775991228070176,"gamma":0.029332456140350877,"theta":-0.032043859649122805,"vega":0.02281315789473684,"rho":0.0183606141865294,"breakevenPct":2.2454425309968418}],"put":[{"delta":0.1,"premium":0.4750000000000001,"strike":25.833333333333332,"iv":0.8983333333333333,"gamma":0.019500000000000003,"theta":-0.025333333333333333,"vega":0.017266666666666666,"rho":-0.003346249435998527,"breakevenPct":27.089323365919114},{"delta":0.15,"premium":0.7468677494199537,"strike":27.842227378190255,"iv":0.8555897911832947,"gamma":0.027164733178654293,"theta":-0.03223201856148492,"vega":0.023081438515081206,"rho":-0.0050373773836068095,"breakevenPct":22.0949981921498},{"delta":0.2,"premium":1.0513921113689098,"strike":29.292343387471,"iv":0.8343600928074245,"gamma":0.03337122969837587,"theta":-0.03745243619489559,"vega":0.027663805104408353,"rho":-0.006746837143752324,"breakevenPct":18.801175169344198},{"delta":0.25,"premium":1.4037135278514592,"strike":30.565870910698496,"iv":0.8235925729442971,"gamma":0.038256056587091074,"theta":-0.04190132625994695,"vega":0.03137126436781609,"rho":-0.008492239378699707,"breakevenPct":16.152508962486955},{"delta":0.3,"premium":1.8015915119363395,"strike":31.6710875331565,"iv":0.8227968169761274,"gamma":0.041881167108753316,"theta":-0.04561485411140583,"vega":0.034244827586206894,"rho":-0.010271899284942624,"breakevenPct":14.118757845830487},{"delta":0.35,"premium":2.2179245283018867,"strike":32.75635767022149,"iv":0.8203337161607875,"gamma":0.04510246103363413,"theta":-0.04866661197703035,"vega":0.03672813781788351,"rho":-0.012064982756933301,"breakevenPct":12.195419373434149},{"delta":0.4,"premium":2.6896226415094344,"strike":33.781788351107465,"iv":0.8128685808039376,"gamma":0.04711230516817064,"theta":-0.04973305988515176,"vega":0.03804068908941756,"rho":-0.013898336926167262,"breakevenPct":10.603318833818202},{"delta":0.45,"premium":3.1613207547169813,"strike":34.80721903199344,"iv":0.8054034454470879,"gamma":0.04912214930270714,"theta":-0.05079950779327317,"vega":0.03935324036095161,"rho":-0.015731691095401217,"breakevenPct":9.011218294202257},{"delta":0.5,"premium":3.7864876385336745,"strike":35.86530264279625,"iv":0.8066651321398125,"gamma":0.049119266837169655,"theta":-0.05068849104859335,"vega":0.0393923273657289,"rho":-0.017684911558586407,"breakevenPct":7.7664893494463065},{"delta":0.55,"premium":4.447186700767264,"strike":36.930946291560105,"iv":0.8099473145780051,"gamma":0.048650383631713555,"theta":-0.05030485933503836,"vega":0.039136572890025575,"rho":-0.01966588431643026,"breakevenPct":6.602186340446117},{"delta":0.6,"premium":5.155565529622979,"strike":38.022890484739676,"iv":0.8070567324955117,"gamma":0.047667953321364455,"theta":-0.048635906642728904,"vega":0.03822612208258528,"rho":-0.021685308559554688,"breakevenPct":5.499353205529909},{"delta":0.65,"premium":5.918581687612209,"strike":39.144973070017954,"iv":0.7970926391382406,"gamma":0.04609703770197487,"theta":-0.04549407540394973,"vega":0.03656543985637343,"rho":-0.023748795234309665,"breakevenPct":4.4669597975683},{"delta":0.7,"premium":6.799325153374231,"strike":40.36503067484662,"iv":0.7919822085889571,"gamma":0.04386331288343559,"theta":-0.04219472392638037,"vega":0.034569938650306754,"rho":-0.025907713374378843,"breakevenPct":3.491358477652698},{"delta":0.75,"premium":8.056993865030677,"strike":41.898773006134974,"iv":0.8024116564417177,"gamma":0.03950748466257668,"theta":-0.03839104294478528,"vega":0.03150245398773006,"rho":-0.028372172592470834,"breakevenPct":2.697587288371778},{"delta":0.8,"premium":10.050429184549358,"strike":44.13090128755365,"iv":0.8451197424892705,"gamma":0.03323347639484978,"theta":-0.035008154506437766,"vega":0.02782103004291845,"rho":-0.031440169826676925,"breakevenPct":2.0112935508789795},{"delta":0.85,"premium":12.985461956521736,"strike":47.29619565217391,"iv":0.8925654891304348,"gamma":0.026023913043478272,"theta":-0.029361684782608706,"vega":0.02296385869565218,"rho":-0.035285437955516925,"breakevenPct":1.3492418181363666},{"delta":0.9,"premium":17.820648517911717,"strike":52.36800869174665,"iv":0.9858508078968167,"gamma":0.017956925055829374,"theta":-0.022836460760474752,"vega":0.017496762532361265,"rho":-0.040721597426478795,"breakevenPct":0.6688896669495901}]},"raw":{"call":[{"delta":0.1,"premium":0.41220299592403464,"strike":53.79950067932756,"iv":1.0146016841081789,"gamma":0.018248767472335673,"theta":-0.028885290141954865,"vega":0.017402982503340127,"rho":0.0024811932430860812,"breakevenPct":55.870338341723965},{"delta":0.15,"premium":0.5718674698795181,"strike":45.75903614457831,"iv":0.8154190361445783,"gamma":0.028656867469879516,"theta":-0.031921204819277106,"vega":0.02316409638554217,"rho":0.003765868233146777,"breakevenPct":33.21133874197191},{"delta":0.2,"premium":0.8152616279069769,"strike":43.64098837209302,"iv":0.8082415697674419,"gamma":0.03451395348837209,"theta":-0.037957558139534886,"vega":0.027707267441860466,"rho":0.004984891012571202,"breakevenPct":27.821305347901088},{"delta":0.25,"premium":1.071124031007752,"strike":41.89922480620155,"iv":0.8021829457364341,"gamma":0.03960232558139535,"theta":-0.0429015503875969,"vega":0.03152945736434108,"rho":0.006195098224381789,"breakevenPct":23.549019083407998},{"delta":0.3,"premium":1.3295219638242892,"strike":40.28423772609819,"iv":0.7833198966408269,"gamma":0.04444728682170542,"theta":-0.046131524547803615,"vega":0.0345656330749354,"rho":0.007403828566055055,"breakevenPct":19.64853274848327},{"delta":0.35,"premium":1.6718558951965063,"strike":39.10043668122271,"iv":0.791370480349345,"gamma":0.04641545851528384,"theta":-0.04939868995633187,"vega":0.03650331877729258,"rho":0.0085508648169163,"breakevenPct":17.229133342205905},{"delta":0.4,"premium":2.032117903930131,"strike":38.00873362445415,"iv":0.8051696069868995,"gamma":0.04776917030567686,"theta":-0.052673799126637555,"vega":0.03820637554585153,"rho":0.009684723689157505,"breakevenPct":15.126082600299828},{"delta":0.45,"premium":2.4110897435897436,"strike":36.92948717948718,"iv":0.808838717948718,"gamma":0.04871948717948718,"theta":-0.05424564102564102,"vega":0.039136923076923076,"rho":0.010804333438552109,"breakevenPct":13.112642102003806},{"delta":0.5,"premium":2.806388888888889,"strike":35.861111111111114,"iv":0.8036677777777778,"gamma":0.04931777777777777,"theta":-0.05433111111111111,"vega":0.039393333333333336,"rho":0.011911508560144252,"breakevenPct":11.177400805060378},{"delta":0.55,"premium":3.224657534246576,"strike":34.80459307010475,"iv":0.7994531023368251,"gamma":0.049487348912167606,"theta":-0.054087348912167606,"vega":0.03934206285253828,"rho":0.013001259185375817,"breakevenPct":9.342296159722046},{"delta":0.6,"premium":3.7383561643835614,"strike":33.79734085414988,"iv":0.799211361804996,"gamma":0.047875745366639806,"theta":-0.052475745366639806,"vega":0.03801248992747784,"rho":0.014018617315418595,"breakevenPct":7.923223170021389},{"delta":0.65,"premium":4.252054794520548,"strike":32.790088638195,"iv":0.7989696212731668,"gamma":0.046264141821112006,"theta":-0.050864141821112006,"vega":0.0366829170024174,"rho":0.015035975445461373,"breakevenPct":6.504150180320728},{"delta":0.7,"premium":4.889767841788478,"strike":31.734737747205504,"iv":0.7986857265692175,"gamma":0.043136887360275156,"theta":-0.04767566638005159,"vega":0.03421848667239897,"rho":0.01595524977492053,"breakevenPct":5.3033513197066675},{"delta":0.75,"premium":5.577644024075667,"strike":30.65993121238177,"iv":0.798384780739467,"gamma":0.03939656061908856,"theta":-0.043849355116079104,"vega":0.031295012897678415,"rho":0.016834849758076205,"breakevenPct":4.190843118048981},{"delta":0.8,"premium":6.34800194931774,"strike":29.529727095516566,"iv":0.7924626705653022,"gamma":0.03493674463937621,"theta":-0.03886647173489278,"vega":0.027637719298245603,"rho":0.017649438112362293,"breakevenPct":3.1562077194775924},{"delta":0.85,"premium":7.249561403508772,"strike":28.311403508771928,"iv":0.7775991228070176,"gamma":0.029332456140350877,"theta":-0.032043859649122805,"vega":0.02281315789473684,"rho":0.0183606141865294,"breakevenPct":2.2454425309968418}],"put":[{"delta":0.1,"premium":0.4750000000000001,"strike":25.833333333333332,"iv":0.8983333333333333,"gamma":0.019500000000000003,"theta":-0.025333333333333333,"vega":0.017266666666666666,"rho":-0.003346249435998527,"breakevenPct":27.089323365919114},{"delta":0.15,"premium":0.7468677494199537,"strike":27.842227378190255,"iv":0.8555897911832947,"gamma":0.027164733178654293,"theta":-0.03223201856148492,"vega":0.023081438515081206,"rho":-0.0050373773836068095,"breakevenPct":22.0949981921498},{"delta":0.2,"premium":1.0513921113689098,"strike":29.292343387471,"iv":0.8343600928074245,"gamma":0.03337122969837587,"theta":-0.03745243619489559,"vega":0.027663805104408353,"rho":-0.006746837143752324,"breakevenPct":18.801175169344198},{"delta":0.25,"premium":1.4037135278514592,"strike":30.565870910698496,"iv":0.8235925729442971,"gamma":0.038256056587091074,"theta":-0.04190132625994695,"vega":0.03137126436781609,"rho":-0.008492239378699707,"breakevenPct":16.152508962486955},{"delta":0.3,"premium":1.8015915119363395,"strike":31.6710875331565,"iv":0.8227968169761274,"gamma":0.041881167108753316,"theta":-0.04561485411140583,"vega":0.034244827586206894,"rho":-0.010271899284942624,"breakevenPct":14.118757845830487},{"delta":0.35,"premium":2.2179245283018867,"strike":32.75635767022149,"iv":0.8203337161607875,"gamma":0.04510246103363413,"theta":-0.04866661197703035,"vega":0.03672813781788351,"rho":-0.012064982756933301,"breakevenPct":12.195419373434149},{"delta":0.4,"premium":2.6896226415094344,"strike":33.781788351107465,"iv":0.8128685808039376,"gamma":0.04711230516817064,"theta":-0.04973305988515176,"vega":0.03804068908941756,"rho":-0.013898336926167262,"breakevenPct":10.603318833818202},{"delta":0.45,"premium":3.1613207547169813,"strike":34.80721903199344,"iv":0.8054034454470879,"gamma":0.04912214930270714,"theta":-0.05079950779327317,"vega":0.03935324036095161,"rho":-0.015731691095401217,"breakevenPct":9.011218294202257},{"delta":0.5,"premium":3.7864876385336745,"strike":35.86530264279625,"iv":0.8066651321398125,"gamma":0.049119266837169655,"theta":-0.05068849104859335,"vega":0.0393923273657289,"rho":-0.017684911558586407,"breakevenPct":7.7664893494463065},{"delta":0.55,"premium":4.447186700767264,"strike":36.930946291560105,"iv":0.8099473145780051,"gamma":0.048650383631713555,"theta":-0.05030485933503836,"vega":0.039136572890025575,"rho":-0.01966588431643026,"breakevenPct":6.602186340446117},{"delta":0.6,"premium":5.155565529622979,"strike":38.022890484739676,"iv":0.8070567324955117,"gamma":0.047667953321364455,"theta":-0.048635906642728904,"vega":0.03822612208258528,"rho":-0.021685308559554688,"breakevenPct":5.499353205529909},{"delta":0.65,"premium":5.918581687612209,"strike":39.144973070017954,"iv":0.7970926391382406,"gamma":0.04609703770197487,"theta":-0.04549407540394973,"vega":0.03656543985637343,"rho":-0.023748795234309665,"breakevenPct":4.4669597975683},{"delta":0.7,"premium":6.799325153374231,"strike":40.36503067484662,"iv":0.7919822085889571,"gamma":0.04386331288343559,"theta":-0.04219472392638037,"vega":0.034569938650306754,"rho":-0.025907713374378843,"breakevenPct":3.491358477652698},{"delta":0.75,"premium":8.056993865030677,"strike":41.898773006134974,"iv":0.8024116564417177,"gamma":0.03950748466257668,"theta":-0.03839104294478528,"vega":0.03150245398773006,"rho":-0.028372172592470834,"breakevenPct":2.697587288371778},{"delta":0.8,"premium":10.050429184549358,"strike":44.13090128755365,"iv":0.8451197424892705,"gamma":0.03323347639484978,"theta":-0.035008154506437766,"vega":0.02782103004291845,"rho":-0.031440169826676925,"breakevenPct":2.0112935508789795},{"delta":0.85,"premium":12.985461956521736,"strike":47.29619565217391,"iv":0.8925654891304348,"gamma":0.026023913043478272,"theta":-0.029361684782608706,"vega":0.02296385869565218,"rho":-0.035285437955516925,"breakevenPct":1.3492418181363666},{"delta":0.9,"premium":17.820648517911717,"strike":52.36800869174665,"iv":0.9858508078968167,"gamma":0.017956925055829374,"theta":-0.022836460760474752,"vega":0.017496762532361265,"rho":-0.040721597426478795,"breakevenPct":0.6688896669495901}]}},"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"}}