{"symbol":"APAM","url":"https://intraalpha.com/companies/APAM","capturedAt":"2026-10-23T06:52:19.072Z","state":"ready","quote":{"symbol":"APAM","last_price":34.4,"prev_close":33.13,"regular_close":34.4,"change":1.27,"change_pct":3.8334,"regular_change":1.27,"regular_change_pct":3.8334,"extended_change":0,"extended_change_pct":0,"bid":33.76,"ask":34.6,"bid_size":200,"ask_size":200,"volume":1241585,"vwap":33.988904,"open":32.99,"high":34.53,"low":32.99,"close":34.4,"trade_count":19543,"last_trade_at":"2026-10-22T23:00:00.002543148Z","last_quote_at":"2026-10-22T23:55:25.033721994Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:52:16.686188615-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"APAM","fetched_at":"2026-10-23T06:52:18.621672+00:00","name":"Artisan Partners Asset Management Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"Artisan Partners Asset Management Inc. is a publicly owned investment manager. The company is headquartered in Milwaukee, Wisconsin with additional offices in Atlanta, Georgia; New York City; San Francisco, California; Leawood, Kansas; and London, United Kingdom.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2352112000,"ebitda":421097000,"pe_ratio":7.98,"peg_ratio":1.38,"book_value":5.92,"dividend_per_share":3.46,"dividend_yield":0.105,"eps":4.15,"revenue_ttm":1247713000,"gross_profit_ttm":568866000,"profit_margin":0.241,"operating_margin_ttm":0.275,"return_on_assets_ttm":0.177,"return_on_equity_ttm":0.645,"quarterly_earnings_growth":0.183,"quarterly_revenue_growth":0.089,"analyst_target_price":35.25,"analyst_number":1,"beta":1.694,"fifty_two_week_high":44.27,"fifty_two_week_low":30.86,"fifty_day_ma":37.86,"two_hundred_day_ma":38.6,"shares_outstanding":70996000,"forward_pe":8.61,"price_to_sales":1.885,"price_to_book":6.02,"ev_to_revenue":1.998,"ev_to_ebitda":4.97},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:52:18.621672+00:00"},"optionObservedAt":"2026-10-22T19:50:01.503Z","bars":[{"c":33,"h":33,"l":32.92,"n":14,"o":32.92,"t":"2026-10-16T13:30:00Z","v":16020,"vw":32.944837},{"c":33.01,"h":33.19,"l":33.01,"n":81,"o":33.13,"t":"2026-10-16T13:35:00Z","v":4214,"vw":33.110538},{"c":33.105,"h":33.12,"l":32.995,"n":89,"o":33.05,"t":"2026-10-16T13:40:00Z","v":5329,"vw":33.083846},{"c":33.04,"h":33.18,"l":33.04,"n":60,"o":33.105,"t":"2026-10-16T13:45:00Z","v":1997,"vw":33.07567},{"c":33.03,"h":33.07,"l":33.025,"n":41,"o":33.07,"t":"2026-10-16T13:50:00Z","v":625,"vw":33.0475},{"c":32.89,"h":32.97,"l":32.89,"n":55,"o":32.97,"t":"2026-10-16T13:55:00Z","v":1843,"vw":32.93},{"c":32.88,"h":32.925,"l":32.87,"n":39,"o":32.925,"t":"2026-10-16T14:00:00Z","v":1190,"vw":32.887},{"c":32.89,"h":32.89,"l":32.88,"n":32,"o":32.88,"t":"2026-10-16T14:05:00Z","v":898,"vw":32.885},{"c":32.78,"h":32.845,"l":32.78,"n":126,"o":32.82,"t":"2026-10-16T14:10:00Z","v":4280,"vw":32.816217},{"c":32.8,"h":32.8,"l":32.8,"n":27,"o":32.8,"t":"2026-10-16T14:15:00Z","v":809,"vw":32.8},{"c":32.87,"h":32.87,"l":32.87,"n":46,"o":32.87,"t":"2026-10-16T14:20:00Z","v":958,"vw":32.87},{"c":32.82,"h":32.85,"l":32.82,"n":87,"o":32.84,"t":"2026-10-16T14:25:00Z","v":2302,"vw":32.836},{"c":32.84,"h":32.86,"l":32.82,"n":78,"o":32.86,"t":"2026-10-16T14:30:00Z","v":1293,"vw":32.844624},{"c":32.835,"h":32.835,"l":32.82,"n":57,"o":32.82,"t":"2026-10-16T14:35:00Z","v":762,"vw":32.826848},{"c":32.7,"h":32.8225,"l":32.7,"n":110,"o":32.8225,"t":"2026-10-16T14:40:00Z","v":3802,"vw":32.736167},{"c":32.65,"h":32.7,"l":32.65,"n":36,"o":32.7,"t":"2026-10-16T14:45:00Z","v":1990,"vw":32.68902},{"c":32.605,"h":32.69,"l":32.605,"n":106,"o":32.68,"t":"2026-10-16T14:50:00Z","v":2699,"vw":32.643466},{"c":32.57,"h":32.59,"l":32.57,"n":65,"o":32.58,"t":"2026-10-16T14:55:00Z","v":1797,"vw":32.581176},{"c":32.64,"h":32.64,"l":32.58,"n":140,"o":32.58,"t":"2026-10-16T15:00:00Z","v":4509,"vw":32.612037},{"c":32.73,"h":32.74,"l":32.64,"n":128,"o":32.64,"t":"2026-10-16T15:05:00Z","v":3799,"vw":32.692591},{"c":32.72,"h":32.795,"l":32.705,"n":173,"o":32.705,"t":"2026-10-16T15:10:00Z","v":7228,"vw":32.766539},{"c":32.71,"h":32.75,"l":32.71,"n":49,"o":32.73,"t":"2026-10-16T15:15:00Z","v":1480,"vw":32.735076},{"c":32.66,"h":32.755,"l":32.66,"n":125,"o":32.735,"t":"2026-10-16T15:20:00Z","v":3442,"vw":32.70852},{"c":32.685,"h":32.69,"l":32.64,"n":79,"o":32.6738,"t":"2026-10-16T15:25:00Z","v":4737,"vw":32.680407},{"c":32.56,"h":32.67,"l":32.56,"n":155,"o":32.67,"t":"2026-10-16T15:30:00Z","v":5858,"vw":32.628618},{"c":32.44,"h":32.565,"l":32.43,"n":172,"o":32.53,"t":"2026-10-16T15:35:00Z","v":7193,"vw":32.502946},{"c":32.35,"h":32.44,"l":32.33,"n":177,"o":32.44,"t":"2026-10-16T15:40:00Z","v":4871,"vw":32.374948},{"c":32.34,"h":32.4,"l":32.34,"n":146,"o":32.35,"t":"2026-10-16T15:45:00Z","v":2702,"vw":32.364492},{"c":32.345,"h":32.37,"l":32.32,"n":116,"o":32.32,"t":"2026-10-16T15:50:00Z","v":6688,"vw":32.35404},{"c":32.335,"h":32.39,"l":32.335,"n":187,"o":32.36,"t":"2026-10-16T15:55:00Z","v":4587,"vw":32.364951},{"c":32.34,"h":32.3675,"l":32.33,"n":181,"o":32.34,"t":"2026-10-16T16:00:00Z","v":5784,"vw":32.347783},{"c":32.34,"h":32.375,"l":32.335,"n":53,"o":32.335,"t":"2026-10-16T16:05:00Z","v":1488,"vw":32.347876},{"c":32.36,"h":32.37,"l":32.34,"n":134,"o":32.34,"t":"2026-10-16T16:10:00Z","v":4613,"vw":32.357794},{"c":32.325,"h":32.35,"l":32.32,"n":112,"o":32.34,"t":"2026-10-16T16:15:00Z","v":3644,"vw":32.336962},{"c":32.405,"h":32.425,"l":32.3329,"n":132,"o":32.35,"t":"2026-10-16T16:20:00Z","v":4750,"vw":32.378462},{"c":32.3,"h":32.405,"l":32.3,"n":75,"o":32.405,"t":"2026-10-16T16:25:00Z","v":3039,"vw":32.34011},{"c":32.23,"h":32.3,"l":32.225,"n":99,"o":32.27,"t":"2026-10-16T16:30:00Z","v":4823,"vw":32.254396},{"c":32.26,"h":32.27,"l":32.24,"n":67,"o":32.24,"t":"2026-10-16T16:35:00Z","v":6576,"vw":32.254471},{"c":32.24,"h":32.28,"l":32.23,"n":95,"o":32.28,"t":"2026-10-16T16:40:00Z","v":3341,"vw":32.253461},{"c":32.11,"h":32.22,"l":32.11,"n":158,"o":32.22,"t":"2026-10-16T16:45:00Z","v":5645,"vw":32.175596},{"c":32.14,"h":32.155,"l":32.11,"n":93,"o":32.11,"t":"2026-10-16T16:50:00Z","v":4689,"vw":32.126642},{"c":32.145,"h":32.16,"l":32.145,"n":104,"o":32.15,"t":"2026-10-16T16:55:00Z","v":3458,"vw":32.148946},{"c":32.125,"h":32.17,"l":32.11,"n":120,"o":32.16,"t":"2026-10-16T17:00:00Z","v":4642,"vw":32.132015},{"c":32.07,"h":32.1,"l":32.07,"n":97,"o":32.1,"t":"2026-10-16T17:05:00Z","v":3957,"vw":32.089523},{"c":32.075,"h":32.075,"l":32.025,"n":114,"o":32.025,"t":"2026-10-16T17:10:00Z","v":6339,"vw":32.047438},{"c":32.1,"h":32.11,"l":32.09,"n":93,"o":32.09,"t":"2026-10-16T17:15:00Z","v":2255,"vw":32.1},{"c":32.15,"h":32.17,"l":32.1,"n":157,"o":32.1,"t":"2026-10-16T17:20:00Z","v":5561,"vw":32.142759},{"c":32.23,"h":32.23,"l":32.17,"n":150,"o":32.17,"t":"2026-10-16T17:25:00Z","v":6118,"vw":32.191084},{"c":32.1701,"h":32.23,"l":32.165,"n":158,"o":32.23,"t":"2026-10-16T17:30:00Z","v":7279,"vw":32.194359},{"c":32.18,"h":32.2,"l":32.15,"n":160,"o":32.185,"t":"2026-10-16T17:35:00Z","v":5281,"vw":32.179445},{"c":32.1741,"h":32.23,"l":32.155,"n":191,"o":32.16,"t":"2026-10-16T17:40:00Z","v":6680,"vw":32.199398},{"c":32.15,"h":32.18,"l":32.14,"n":112,"o":32.18,"t":"2026-10-16T17:45:00Z","v":3760,"vw":32.154878},{"c":32.09,"h":32.15,"l":32.075,"n":123,"o":32.15,"t":"2026-10-16T17:50:00Z","v":5195,"vw":32.104621},{"c":32.1,"h":32.11,"l":32.085,"n":83,"o":32.095,"t":"2026-10-16T17:55:00Z","v":2819,"vw":32.099247},{"c":32.11,"h":32.14,"l":32.1,"n":165,"o":32.1,"t":"2026-10-16T18:00:00Z","v":5273,"vw":32.116874},{"c":32.15,"h":32.17,"l":32.14,"n":158,"o":32.15,"t":"2026-10-16T18:05:00Z","v":4694,"vw":32.151331},{"c":32.15,"h":32.15,"l":32.11,"n":94,"o":32.13,"t":"2026-10-16T18:10:00Z","v":2453,"vw":32.127427},{"c":32.175,"h":32.18,"l":32.16,"n":99,"o":32.16,"t":"2026-10-16T18:15:00Z","v":3412,"vw":32.175849},{"c":32.17,"h":32.17,"l":32.145,"n":182,"o":32.16,"t":"2026-10-16T18:20:00Z","v":6213,"vw":32.154121},{"c":32.125,"h":32.165,"l":32.125,"n":168,"o":32.16,"t":"2026-10-16T18:25:00Z","v":7067,"vw":32.144171},{"c":32.125,"h":32.145,"l":32.12,"n":186,"o":32.12,"t":"2026-10-16T18:30:00Z","v":9383,"vw":32.127682},{"c":32.17,"h":32.17,"l":32.105,"n":179,"o":32.12,"t":"2026-10-16T18:35:00Z","v":9424,"vw":32.138793},{"c":32.15,"h":32.17,"l":32.135,"n":234,"o":32.15,"t":"2026-10-16T18:40:00Z","v":12251,"vw":32.146523},{"c":32.22,"h":32.225,"l":32.16,"n":238,"o":32.16,"t":"2026-10-16T18:45:00Z","v":7924,"vw":32.20328},{"c":32.18,"h":32.225,"l":32.18,"n":201,"o":32.22,"t":"2026-10-16T18:50:00Z","v":7637,"vw":32.208975},{"c":32.215,"h":32.24,"l":32.19,"n":241,"o":32.19,"t":"2026-10-16T18:55:00Z","v":8980,"vw":32.212477},{"c":32.305,"h":32.32,"l":32.215,"n":315,"o":32.215,"t":"2026-10-16T19:00:00Z","v":14460,"vw":32.278},{"c":32.26,"h":32.31,"l":32.26,"n":215,"o":32.305,"t":"2026-10-16T19:05:00Z","v":7949,"vw":32.288963},{"c":32.3,"h":32.32,"l":32.27,"n":260,"o":32.28,"t":"2026-10-16T19:10:00Z","v":8768,"vw":32.283837},{"c":32.3,"h":32.315,"l":32.29,"n":189,"o":32.315,"t":"2026-10-16T19:15:00Z","v":7262,"vw":32.303584},{"c":32.369,"h":32.369,"l":32.31,"n":259,"o":32.31,"t":"2026-10-16T19:20:00Z","v":8540,"vw":32.341224},{"c":32.38,"h":32.38,"l":32.36,"n":303,"o":32.38,"t":"2026-10-16T19:25:00Z","v":8953,"vw":32.372556},{"c":32.33,"h":32.39,"l":32.31,"n":327,"o":32.39,"t":"2026-10-16T19:30:00Z","v":12301,"vw":32.348422},{"c":32.26,"h":32.35,"l":32.26,"n":327,"o":32.35,"t":"2026-10-16T19:35:00Z","v":9454,"vw":32.291017},{"c":32.18,"h":32.251,"l":32.15,"n":314,"o":32.251,"t":"2026-10-16T19:40:00Z","v":10425,"vw":32.188449},{"c":32.19,"h":32.21,"l":32.175,"n":391,"o":32.19,"t":"2026-10-16T19:45:00Z","v":13534,"vw":32.189666},{"c":32.26,"h":32.29,"l":32.2,"n":530,"o":32.2,"t":"2026-10-16T19:50:00Z","v":17712,"vw":32.271635},{"c":32.26,"h":32.3,"l":32.22,"n":1755,"o":32.27,"t":"2026-10-16T19:55:00Z","v":75479,"vw":32.249196},{"c":32.29,"h":32.29,"l":32.29,"n":38,"o":32.29,"t":"2026-10-16T20:00:00Z","v":235554,"vw":32.29},{"c":32.33,"h":32.39,"l":32.22,"n":66,"o":32.24,"t":"2026-10-19T13:30:00Z","v":7598,"vw":32.247721},{"c":32.62,"h":32.62,"l":32.32,"n":17,"o":32.32,"t":"2026-10-19T13:35:00Z","v":1089,"vw":32.42},{"c":32.29,"h":32.59,"l":32.19,"n":84,"o":32.59,"t":"2026-10-19T13:40:00Z","v":3092,"vw":32.249694},{"c":32.24,"h":32.28,"l":32.16,"n":52,"o":32.28,"t":"2026-10-19T13:45:00Z","v":3699,"vw":32.185783},{"c":32,"h":32.17,"l":32,"n":104,"o":32.17,"t":"2026-10-19T13:50:00Z","v":2856,"vw":32.097238},{"c":31.8778,"h":32,"l":31.8778,"n":11,"o":32,"t":"2026-10-19T13:55:00Z","v":1265,"vw":31.89002},{"c":32.04,"h":32.04,"l":31.97,"n":86,"o":32.01,"t":"2026-10-19T14:00:00Z","v":3639,"vw":32.002263},{"c":32.04,"h":32.085,"l":32.02,"n":66,"o":32.02,"t":"2026-10-19T14:05:00Z","v":2336,"vw":32.052528},{"c":32.125,"h":32.125,"l":32.07,"n":20,"o":32.1,"t":"2026-10-19T14:10:00Z","v":952,"vw":32.107853},{"c":32.11,"h":32.19,"l":32.11,"n":92,"o":32.15,"t":"2026-10-19T14:15:00Z","v":3424,"vw":32.156669},{"c":32.03,"h":32.105,"l":32.03,"n":47,"o":32.105,"t":"2026-10-19T14:20:00Z","v":4038,"vw":32.070355},{"c":32.06,"h":32.06,"l":32.03,"n":27,"o":32.03,"t":"2026-10-19T14:25:00Z","v":603,"vw":32.045},{"c":32.1,"h":32.1,"l":32,"n":23,"o":32.08,"t":"2026-10-19T14:30:00Z","v":441,"vw":32.058824},{"c":32.085,"h":32.13,"l":32.0475,"n":245,"o":32.0475,"t":"2026-10-19T14:35:00Z","v":7370,"vw":32.086301},{"c":32.04,"h":32.06,"l":32.04,"n":51,"o":32.06,"t":"2026-10-19T14:40:00Z","v":1526,"vw":32.054687},{"c":32.105,"h":32.12,"l":32.065,"n":166,"o":32.07,"t":"2026-10-19T14:45:00Z","v":7958,"vw":32.075318},{"c":32.11,"h":32.16,"l":32.11,"n":120,"o":32.12,"t":"2026-10-19T14:50:00Z","v":3132,"vw":32.138238},{"c":32.215,"h":32.215,"l":32.115,"n":110,"o":32.115,"t":"2026-10-19T14:55:00Z","v":2848,"vw":32.176304},{"c":32.21,"h":32.24,"l":32.21,"n":88,"o":32.24,"t":"2026-10-19T15:00:00Z","v":4870,"vw":32.229108},{"c":32.24,"h":32.24,"l":32.215,"n":26,"o":32.215,"t":"2026-10-19T15:05:00Z","v":717,"vw":32.2275},{"c":32.315,"h":32.35,"l":32.265,"n":65,"o":32.27,"t":"2026-10-19T15:10:00Z","v":5551,"vw":32.307986},{"c":32.28,"h":32.35,"l":32.27,"n":147,"o":32.325,"t":"2026-10-19T15:15:00Z","v":6405,"vw":32.302362},{"c":32.305,"h":32.32,"l":32.29,"n":96,"o":32.3,"t":"2026-10-19T15:20:00Z","v":3456,"vw":32.303591},{"c":32.295,"h":32.3,"l":32.28,"n":72,"o":32.3,"t":"2026-10-19T15:25:00Z","v":1881,"vw":32.293021},{"c":32.24,"h":32.3,"l":32.24,"n":38,"o":32.3,"t":"2026-10-19T15:30:00Z","v":747,"vw":32.265},{"c":32.29,"h":32.29,"l":32.25,"n":87,"o":32.25,"t":"2026-10-19T15:35:00Z","v":2654,"vw":32.279006},{"c":32.3,"h":32.33,"l":32.275,"n":149,"o":32.275,"t":"2026-10-19T15:40:00Z","v":2649,"vw":32.307952},{"c":32.3,"h":32.34,"l":32.275,"n":116,"o":32.315,"t":"2026-10-19T15:45:00Z","v":2913,"vw":32.296126},{"c":32.265,"h":32.2999,"l":32.26,"n":64,"o":32.27,"t":"2026-10-19T15:50:00Z","v":3347,"vw":32.295424},{"c":32.34,"h":32.34,"l":32.265,"n":140,"o":32.265,"t":"2026-10-19T15:55:00Z","v":3894,"vw":32.306113},{"c":32.29,"h":32.35,"l":32.27,"n":108,"o":32.335,"t":"2026-10-19T16:00:00Z","v":2773,"vw":32.305909},{"c":32.27,"h":32.31,"l":32.26,"n":92,"o":32.31,"t":"2026-10-19T16:05:00Z","v":2705,"vw":32.283256},{"c":32.23,"h":32.26,"l":32.23,"n":56,"o":32.26,"t":"2026-10-19T16:10:00Z","v":1230,"vw":32.241737},{"c":32.24,"h":32.25,"l":32.23,"n":53,"o":32.23,"t":"2026-10-19T16:15:00Z","v":1043,"vw":32.2425},{"c":32.24,"h":32.24,"l":32.21,"n":82,"o":32.23,"t":"2026-10-19T16:20:00Z","v":2133,"vw":32.22125},{"c":32.22,"h":32.245,"l":32.22,"n":15,"o":32.245,"t":"2026-10-19T16:25:00Z","v":898,"vw":32.241094},{"c":32.2,"h":32.22,"l":32.2,"n":73,"o":32.22,"t":"2026-10-19T16:30:00Z","v":1968,"vw":32.213062},{"c":32.25,"h":32.25,"l":32.225,"n":67,"o":32.23,"t":"2026-10-19T16:35:00Z","v":2042,"vw":32.2355},{"c":32.26,"h":32.26,"l":32.26,"n":7,"o":32.26,"t":"2026-10-19T16:40:00Z","v":148,"vw":32.26},{"c":32.23,"h":32.26,"l":32.22,"n":137,"o":32.26,"t":"2026-10-19T16:45:00Z","v":4652,"vw":32.239382},{"c":32.23,"h":32.23,"l":32.23,"n":43,"o":32.23,"t":"2026-10-19T16:50:00Z","v":1859,"vw":32.23},{"c":32.1901,"h":32.23,"l":32.1901,"n":80,"o":32.23,"t":"2026-10-19T16:55:00Z","v":2477,"vw":32.211312},{"c":32.225,"h":32.225,"l":32.19,"n":125,"o":32.2,"t":"2026-10-19T17:00:00Z","v":4016,"vw":32.203397},{"c":32.195,"h":32.2,"l":32.19,"n":39,"o":32.2,"t":"2026-10-19T17:05:00Z","v":1884,"vw":32.198294},{"c":32.221,"h":32.221,"l":32.1704,"n":82,"o":32.1704,"t":"2026-10-19T17:10:00Z","v":2299,"vw":32.202641},{"c":32.24,"h":32.25,"l":32.24,"n":73,"o":32.24,"t":"2026-10-19T17:15:00Z","v":2474,"vw":32.242727},{"c":32.2076,"h":32.2332,"l":32.2076,"n":69,"o":32.23,"t":"2026-10-19T17:20:00Z","v":2804,"vw":32.223451},{"c":32.195,"h":32.21,"l":32.19,"n":55,"o":32.194,"t":"2026-10-19T17:25:00Z","v":3027,"vw":32.201776},{"c":32.2,"h":32.204,"l":32.17,"n":110,"o":32.1959,"t":"2026-10-19T17:30:00Z","v":10582,"vw":32.194379},{"c":32.095,"h":32.18,"l":32.09,"n":249,"o":32.18,"t":"2026-10-19T17:35:00Z","v":10313,"vw":32.125561},{"c":32.195,"h":32.2,"l":32.13,"n":135,"o":32.13,"t":"2026-10-19T17:40:00Z","v":4663,"vw":32.161604},{"c":32.205,"h":32.205,"l":32.16,"n":96,"o":32.17,"t":"2026-10-19T17:45:00Z","v":3216,"vw":32.17748},{"c":32.21,"h":32.21,"l":32.19,"n":60,"o":32.19,"t":"2026-10-19T17:50:00Z","v":1679,"vw":32.198105},{"c":32.1981,"h":32.21,"l":32.16,"n":145,"o":32.21,"t":"2026-10-19T17:55:00Z","v":4956,"vw":32.185373},{"c":32.18,"h":32.1999,"l":32.16,"n":68,"o":32.1901,"t":"2026-10-19T18:00:00Z","v":3935,"vw":32.175661},{"c":32.125,"h":32.17,"l":32.12,"n":118,"o":32.17,"t":"2026-10-19T18:05:00Z","v":7669,"vw":32.163059},{"c":32.12,"h":32.12,"l":32.09,"n":102,"o":32.1,"t":"2026-10-19T18:10:00Z","v":5387,"vw":32.100604},{"c":32.165,"h":32.165,"l":32.11,"n":154,"o":32.11,"t":"2026-10-19T18:15:00Z","v":8398,"vw":32.137548},{"c":32.22,"h":32.24,"l":32.18,"n":157,"o":32.19,"t":"2026-10-19T18:20:00Z","v":5852,"vw":32.215921},{"c":32.21,"h":32.215,"l":32.19,"n":157,"o":32.215,"t":"2026-10-19T18:25:00Z","v":5433,"vw":32.203091},{"c":32.21,"h":32.22,"l":32.21,"n":68,"o":32.21,"t":"2026-10-19T18:30:00Z","v":2196,"vw":32.210714},{"c":32.2128,"h":32.22,"l":32.19,"n":36,"o":32.205,"t":"2026-10-19T18:35:00Z","v":1872,"vw":32.203512},{"c":32.14,"h":32.21,"l":32.14,"n":171,"o":32.205,"t":"2026-10-19T18:40:00Z","v":6629,"vw":32.184206},{"c":32.15,"h":32.16,"l":32.13,"n":144,"o":32.14,"t":"2026-10-19T18:45:00Z","v":5340,"vw":32.15016},{"c":32.12,"h":32.145,"l":32.12,"n":115,"o":32.145,"t":"2026-10-19T18:50:00Z","v":3347,"vw":32.139236},{"c":32.125,"h":32.13,"l":32.125,"n":107,"o":32.125,"t":"2026-10-19T18:55:00Z","v":3175,"vw":32.12698},{"c":32.11,"h":32.13,"l":32.11,"n":145,"o":32.125,"t":"2026-10-19T19:00:00Z","v":6749,"vw":32.119668},{"c":32.09,"h":32.11,"l":32.085,"n":209,"o":32.11,"t":"2026-10-19T19:05:00Z","v":8666,"vw":32.098793},{"c":32.07,"h":32.09,"l":32.07,"n":154,"o":32.09,"t":"2026-10-19T19:10:00Z","v":5592,"vw":32.08291},{"c":32.075,"h":32.085,"l":32.0684,"n":180,"o":32.0684,"t":"2026-10-19T19:15:00Z","v":6118,"vw":32.075774},{"c":32.12,"h":32.12,"l":32.075,"n":195,"o":32.075,"t":"2026-10-19T19:20:00Z","v":6165,"vw":32.096427},{"c":32.1,"h":32.12,"l":32.09,"n":210,"o":32.11,"t":"2026-10-19T19:25:00Z","v":6939,"vw":32.099473},{"c":32.08,"h":32.12,"l":32.07,"n":283,"o":32.105,"t":"2026-10-19T19:30:00Z","v":9452,"vw":32.088614},{"c":32.061,"h":32.08,"l":32.06,"n":168,"o":32.071,"t":"2026-10-19T19:35:00Z","v":5501,"vw":32.07005},{"c":32.08,"h":32.11,"l":32.07,"n":218,"o":32.07,"t":"2026-10-19T19:40:00Z","v":8170,"vw":32.091255},{"c":32.07,"h":32.095,"l":32.05,"n":368,"o":32.08,"t":"2026-10-19T19:45:00Z","v":14825,"vw":32.072758},{"c":32.075,"h":32.1,"l":32.05,"n":278,"o":32.05,"t":"2026-10-19T19:50:00Z","v":10834,"vw":32.077921},{"c":32.03,"h":32.075,"l":31.88,"n":1884,"o":32.075,"t":"2026-10-19T19:55:00Z","v":103612,"vw":31.968946},{"c":32.03,"h":32.03,"l":32.02,"n":42,"o":32.02,"t":"2026-10-19T20:00:00Z","v":159727,"vw":32.029987},{"c":32.51,"h":32.51,"l":32.03,"n":36,"o":32.1,"t":"2026-10-20T13:30:00Z","v":8279,"vw":32.230814},{"c":32.465,"h":32.47,"l":32.255,"n":35,"o":32.3,"t":"2026-10-20T13:35:00Z","v":1307,"vw":32.325},{"c":32.605,"h":32.86,"l":32.43,"n":45,"o":32.46,"t":"2026-10-20T13:40:00Z","v":2230,"vw":32.555629},{"c":32.59,"h":32.86,"l":32.59,"n":21,"o":32.61,"t":"2026-10-20T13:45:00Z","v":433,"vw":32.686667},{"c":32.74,"h":32.74,"l":32.59,"n":53,"o":32.63,"t":"2026-10-20T13:50:00Z","v":1707,"vw":32.619642},{"c":32.635,"h":32.635,"l":32.59,"n":35,"o":32.6,"t":"2026-10-20T13:55:00Z","v":1796,"vw":32.605685},{"c":32.54,"h":32.635,"l":32.54,"n":73,"o":32.6275,"t":"2026-10-20T14:00:00Z","v":3518,"vw":32.569632},{"c":32.585,"h":32.615,"l":32.585,"n":94,"o":32.5883,"t":"2026-10-20T14:05:00Z","v":3604,"vw":32.595729},{"c":32.415,"h":32.54,"l":32.415,"n":52,"o":32.54,"t":"2026-10-20T14:10:00Z","v":2266,"vw":32.455983},{"c":32.49,"h":32.49,"l":32.42,"n":50,"o":32.47,"t":"2026-10-20T14:15:00Z","v":6093,"vw":32.428667},{"c":32.7,"h":32.73,"l":32.53,"n":70,"o":32.53,"t":"2026-10-20T14:20:00Z","v":1702,"vw":32.643571},{"c":32.885,"h":32.885,"l":32.65,"n":125,"o":32.65,"t":"2026-10-20T14:25:00Z","v":10923,"vw":32.823776},{"c":32.81,"h":32.89,"l":32.81,"n":113,"o":32.85,"t":"2026-10-20T14:30:00Z","v":3102,"vw":32.846658},{"c":32.745,"h":32.82,"l":32.74,"n":60,"o":32.82,"t":"2026-10-20T14:35:00Z","v":2091,"vw":32.775851},{"c":32.88,"h":32.88,"l":32.77,"n":48,"o":32.81,"t":"2026-10-20T14:40:00Z","v":1538,"vw":32.836667},{"c":32.87,"h":32.94,"l":32.845,"n":95,"o":32.9,"t":"2026-10-20T14:45:00Z","v":2309,"vw":32.889358},{"c":32.91,"h":32.93,"l":32.88,"n":105,"o":32.88,"t":"2026-10-20T14:50:00Z","v":2637,"vw":32.894119},{"c":32.86,"h":32.94,"l":32.86,"n":102,"o":32.91,"t":"2026-10-20T14:55:00Z","v":3661,"vw":32.887102},{"c":32.85,"h":32.95,"l":32.81,"n":122,"o":32.95,"t":"2026-10-20T15:00:00Z","v":4245,"vw":32.87588},{"c":32.89,"h":32.89,"l":32.86,"n":53,"o":32.86,"t":"2026-10-20T15:05:00Z","v":1264,"vw":32.88},{"c":32.92,"h":32.925,"l":32.87,"n":127,"o":32.89,"t":"2026-10-20T15:10:00Z","v":4086,"vw":32.897757},{"c":32.98,"h":32.98,"l":32.8517,"n":110,"o":32.885,"t":"2026-10-20T15:15:00Z","v":4387,"vw":32.913817},{"c":32.89,"h":32.92,"l":32.89,"n":40,"o":32.9,"t":"2026-10-20T15:20:00Z","v":1645,"vw":32.896135},{"c":32.87,"h":32.88,"l":32.86,"n":42,"o":32.88,"t":"2026-10-20T15:25:00Z","v":1253,"vw":32.87125},{"c":32.83,"h":32.865,"l":32.83,"n":115,"o":32.84,"t":"2026-10-20T15:30:00Z","v":4719,"vw":32.844669},{"c":32.86,"h":32.86,"l":32.8,"n":64,"o":32.82,"t":"2026-10-20T15:35:00Z","v":2396,"vw":32.823033},{"c":32.889,"h":32.889,"l":32.855,"n":100,"o":32.87,"t":"2026-10-20T15:40:00Z","v":3161,"vw":32.870725},{"c":32.84,"h":32.89,"l":32.84,"n":118,"o":32.875,"t":"2026-10-20T15:45:00Z","v":3905,"vw":32.859002},{"c":32.87,"h":32.87,"l":32.85,"n":32,"o":32.85,"t":"2026-10-20T15:50:00Z","v":1362,"vw":32.858},{"c":32.785,"h":32.835,"l":32.78,"n":74,"o":32.835,"t":"2026-10-20T15:55:00Z","v":2445,"vw":32.798821},{"c":32.79,"h":32.83,"l":32.765,"n":68,"o":32.83,"t":"2026-10-20T16:00:00Z","v":1881,"vw":32.791797},{"c":32.77,"h":32.845,"l":32.77,"n":94,"o":32.81,"t":"2026-10-20T16:05:00Z","v":3639,"vw":32.805966},{"c":32.8,"h":32.82,"l":32.8,"n":23,"o":32.82,"t":"2026-10-20T16:10:00Z","v":672,"vw":32.805},{"c":32.685,"h":32.8,"l":32.685,"n":71,"o":32.79,"t":"2026-10-20T16:15:00Z","v":2420,"vw":32.7525},{"c":32.6283,"h":32.69,"l":32.6283,"n":114,"o":32.69,"t":"2026-10-20T16:20:00Z","v":5016,"vw":32.685803},{"c":32.665,"h":32.6775,"l":32.625,"n":104,"o":32.625,"t":"2026-10-20T16:25:00Z","v":4008,"vw":32.651026},{"c":32.64,"h":32.69,"l":32.64,"n":92,"o":32.67,"t":"2026-10-20T16:30:00Z","v":3418,"vw":32.662921},{"c":32.625,"h":32.66,"l":32.62,"n":111,"o":32.64,"t":"2026-10-20T16:35:00Z","v":5404,"vw":32.640607},{"c":32.62,"h":32.62,"l":32.593,"n":36,"o":32.61,"t":"2026-10-20T16:40:00Z","v":1182,"vw":32.606909},{"c":32.6,"h":32.63,"l":32.58,"n":95,"o":32.61,"t":"2026-10-20T16:45:00Z","v":3764,"vw":32.608914},{"c":32.59,"h":32.61,"l":32.57,"n":110,"o":32.61,"t":"2026-10-20T16:50:00Z","v":3434,"vw":32.5975},{"c":32.57,"h":32.6,"l":32.57,"n":62,"o":32.58,"t":"2026-10-20T16:55:00Z","v":1942,"vw":32.577273},{"c":32.59,"h":32.6,"l":32.58,"n":95,"o":32.58,"t":"2026-10-20T17:00:00Z","v":4458,"vw":32.582971},{"c":32.55,"h":32.59,"l":32.55,"n":63,"o":32.59,"t":"2026-10-20T17:05:00Z","v":1658,"vw":32.575714},{"c":32.59,"h":32.61,"l":32.57,"n":99,"o":32.57,"t":"2026-10-20T17:10:00Z","v":3771,"vw":32.577332},{"c":32.59,"h":32.59,"l":32.59,"n":8,"o":32.59,"t":"2026-10-20T17:15:00Z","v":240,"vw":32.59},{"c":32.59,"h":32.61,"l":32.59,"n":69,"o":32.5901,"t":"2026-10-20T17:20:00Z","v":3557,"vw":32.593602},{"c":32.6,"h":32.62,"l":32.59,"n":61,"o":32.59,"t":"2026-10-20T17:25:00Z","v":4235,"vw":32.600257},{"c":32.58,"h":32.62,"l":32.5606,"n":93,"o":32.62,"t":"2026-10-20T17:30:00Z","v":2756,"vw":32.589054},{"c":32.535,"h":32.57,"l":32.535,"n":51,"o":32.545,"t":"2026-10-20T17:35:00Z","v":1171,"vw":32.547037},{"c":32.61,"h":32.61,"l":32.57,"n":110,"o":32.57,"t":"2026-10-20T17:40:00Z","v":3927,"vw":32.588861},{"c":32.61,"h":32.61,"l":32.6,"n":38,"o":32.6098,"t":"2026-10-20T17:45:00Z","v":956,"vw":32.605204},{"c":32.6417,"h":32.645,"l":32.61,"n":132,"o":32.63,"t":"2026-10-20T17:50:00Z","v":7083,"vw":32.63863},{"c":32.665,"h":32.68,"l":32.63,"n":133,"o":32.63,"t":"2026-10-20T17:55:00Z","v":4939,"vw":32.653785},{"c":32.66,"h":32.69,"l":32.65,"n":141,"o":32.67,"t":"2026-10-20T18:00:00Z","v":5630,"vw":32.675398},{"c":32.61,"h":32.68,"l":32.61,"n":73,"o":32.665,"t":"2026-10-20T18:05:00Z","v":2553,"vw":32.646069},{"c":32.67,"h":32.67,"l":32.64,"n":84,"o":32.64,"t":"2026-10-20T18:10:00Z","v":2407,"vw":32.651111},{"c":32.64,"h":32.67,"l":32.63,"n":62,"o":32.665,"t":"2026-10-20T18:15:00Z","v":3096,"vw":32.644906},{"c":32.665,"h":32.68,"l":32.63,"n":79,"o":32.63,"t":"2026-10-20T18:20:00Z","v":3579,"vw":32.647576},{"c":32.665,"h":32.68,"l":32.65,"n":53,"o":32.68,"t":"2026-10-20T18:25:00Z","v":2454,"vw":32.664558},{"c":32.66,"h":32.665,"l":32.65,"n":87,"o":32.66,"t":"2026-10-20T18:30:00Z","v":2757,"vw":32.660483},{"c":32.63,"h":32.68,"l":32.6202,"n":141,"o":32.65,"t":"2026-10-20T18:35:00Z","v":7118,"vw":32.653808},{"c":32.64,"h":32.65,"l":32.62,"n":112,"o":32.635,"t":"2026-10-20T18:40:00Z","v":3793,"vw":32.633333},{"c":32.635,"h":32.65,"l":32.62,"n":154,"o":32.64,"t":"2026-10-20T18:45:00Z","v":7133,"vw":32.639709},{"c":32.665,"h":32.675,"l":32.62,"n":234,"o":32.63,"t":"2026-10-20T18:50:00Z","v":11368,"vw":32.644108},{"c":32.63,"h":32.66,"l":32.61,"n":126,"o":32.65,"t":"2026-10-20T18:55:00Z","v":9907,"vw":32.646053},{"c":32.63,"h":32.67,"l":32.63,"n":183,"o":32.65,"t":"2026-10-20T19:00:00Z","v":10956,"vw":32.650919},{"c":32.65,"h":32.65,"l":32.59,"n":112,"o":32.615,"t":"2026-10-20T19:05:00Z","v":6252,"vw":32.625277},{"c":32.715,"h":32.78,"l":32.62,"n":1471,"o":32.63,"t":"2026-10-20T19:10:00Z","v":136837,"vw":32.749973},{"c":32.735,"h":32.7799,"l":32.71,"n":212,"o":32.7799,"t":"2026-10-20T19:15:00Z","v":7812,"vw":32.730251},{"c":32.755,"h":32.77,"l":32.73,"n":132,"o":32.735,"t":"2026-10-20T19:20:00Z","v":4570,"vw":32.751129},{"c":32.8,"h":32.8,"l":32.76,"n":144,"o":32.76,"t":"2026-10-20T19:25:00Z","v":7396,"vw":32.780659},{"c":32.77,"h":32.81,"l":32.77,"n":205,"o":32.785,"t":"2026-10-20T19:30:00Z","v":8772,"vw":32.777614},{"c":32.725,"h":32.76,"l":32.7,"n":194,"o":32.76,"t":"2026-10-20T19:35:00Z","v":6851,"vw":32.730549},{"c":32.795,"h":32.795,"l":32.735,"n":373,"o":32.74,"t":"2026-10-20T19:40:00Z","v":17274,"vw":32.748873},{"c":32.735,"h":32.81,"l":32.73,"n":313,"o":32.795,"t":"2026-10-20T19:45:00Z","v":13033,"vw":32.765788},{"c":32.855,"h":32.88,"l":32.71,"n":964,"o":32.735,"t":"2026-10-20T19:50:00Z","v":78596,"vw":32.796288},{"c":32.98,"h":33.06,"l":32.84,"n":2150,"o":32.86,"t":"2026-10-20T19:55:00Z","v":222273,"vw":32.961399},{"c":32.96,"h":32.99,"l":32.96,"n":47,"o":32.99,"t":"2026-10-20T20:00:00Z","v":333614,"vw":32.96014},{"c":33.114,"h":33.114,"l":33.114,"n":1,"o":33.114,"t":"2026-10-21T11:50:00Z","v":209,"vw":33.114},{"c":32.9,"h":33.33,"l":32.9,"n":106,"o":33.21,"t":"2026-10-21T13:30:00Z","v":9918,"vw":33.173003},{"c":33,"h":33,"l":33,"n":9,"o":33,"t":"2026-10-21T13:35:00Z","v":164,"vw":33},{"c":33.07,"h":33.1,"l":32.9,"n":52,"o":32.9,"t":"2026-10-21T13:40:00Z","v":2091,"vw":33.031109},{"c":33.005,"h":33.12,"l":33.005,"n":25,"o":33.12,"t":"2026-10-21T13:45:00Z","v":469,"vw":33.0575},{"c":33.09,"h":33.09,"l":32.985,"n":41,"o":32.985,"t":"2026-10-21T13:55:00Z","v":1788,"vw":33.076919},{"c":32.97,"h":32.985,"l":32.85,"n":111,"o":32.964,"t":"2026-10-21T14:00:00Z","v":3540,"vw":32.912944},{"c":32.93,"h":33.02,"l":32.89,"n":117,"o":32.89,"t":"2026-10-21T14:05:00Z","v":4930,"vw":32.954268},{"c":32.965,"h":33.01,"l":32.96,"n":107,"o":32.965,"t":"2026-10-21T14:10:00Z","v":4257,"vw":32.971995},{"c":32.935,"h":33,"l":32.91,"n":180,"o":32.92,"t":"2026-10-21T14:15:00Z","v":8873,"vw":32.961454},{"c":33.085,"h":33.1,"l":32.95,"n":169,"o":32.95,"t":"2026-10-21T14:20:00Z","v":5988,"vw":33.03015},{"c":33,"h":33.075,"l":32.99,"n":76,"o":33.04,"t":"2026-10-21T14:25:00Z","v":1705,"vw":33.035543},{"c":33.06,"h":33.09,"l":32.965,"n":67,"o":33,"t":"2026-10-21T14:30:00Z","v":2372,"vw":33.022894},{"c":33.255,"h":33.31,"l":33.1,"n":588,"o":33.1,"t":"2026-10-21T14:35:00Z","v":29589,"vw":33.23814},{"c":33.34,"h":33.34,"l":33.27,"n":102,"o":33.28,"t":"2026-10-21T14:40:00Z","v":4240,"vw":33.303043},{"c":33.355,"h":33.355,"l":33.32,"n":229,"o":33.34,"t":"2026-10-21T14:45:00Z","v":8733,"vw":33.337561},{"c":33.43,"h":33.445,"l":33.36,"n":462,"o":33.36,"t":"2026-10-21T14:50:00Z","v":27339,"vw":33.401757},{"c":33.375,"h":33.435,"l":33.33,"n":389,"o":33.435,"t":"2026-10-21T14:55:00Z","v":22093,"vw":33.392728},{"c":33.4075,"h":33.45,"l":33.355,"n":469,"o":33.375,"t":"2026-10-21T15:00:00Z","v":31707,"vw":33.410984},{"c":33.375,"h":33.405,"l":33.375,"n":51,"o":33.405,"t":"2026-10-21T15:05:00Z","v":1334,"vw":33.386095},{"c":33.42,"h":33.44,"l":33.38,"n":259,"o":33.38,"t":"2026-10-21T15:10:00Z","v":14824,"vw":33.41854},{"c":33.245,"h":33.45,"l":33.245,"n":1205,"o":33.42,"t":"2026-10-21T15:15:00Z","v":309328,"vw":33.400901},{"c":33.31,"h":33.35,"l":33.185,"n":223,"o":33.23,"t":"2026-10-21T15:20:00Z","v":33877,"vw":33.321439},{"c":33.39,"h":33.39,"l":33.2833,"n":181,"o":33.2833,"t":"2026-10-21T15:25:00Z","v":7793,"vw":33.342774},{"c":33.205,"h":33.41,"l":33.2,"n":261,"o":33.39,"t":"2026-10-21T15:30:00Z","v":15935,"vw":33.257331},{"c":33.06,"h":33.205,"l":33.06,"n":290,"o":33.205,"t":"2026-10-21T15:35:00Z","v":24779,"vw":33.117279},{"c":33.02,"h":33.1,"l":33.02,"n":263,"o":33.07,"t":"2026-10-21T15:40:00Z","v":23580,"vw":33.055377},{"c":32.99,"h":33.05,"l":32.98,"n":532,"o":33.02,"t":"2026-10-21T15:45:00Z","v":68888,"vw":33.01545},{"c":32.97,"h":32.995,"l":32.97,"n":107,"o":32.99,"t":"2026-10-21T15:50:00Z","v":2928,"vw":32.985716},{"c":32.99,"h":33.01,"l":32.95,"n":193,"o":32.97,"t":"2026-10-21T15:55:00Z","v":256170,"vw":32.950369},{"c":33.04,"h":33.04,"l":33,"n":200,"o":33,"t":"2026-10-21T16:00:00Z","v":7856,"vw":33.021908},{"c":32.97,"h":33.0497,"l":32.95,"n":208,"o":33.04,"t":"2026-10-21T16:05:00Z","v":22873,"vw":32.97576},{"c":33,"h":33.01,"l":32.94,"n":387,"o":32.975,"t":"2026-10-21T16:10:00Z","v":19923,"vw":32.967773},{"c":32.96,"h":32.995,"l":32.945,"n":504,"o":32.995,"t":"2026-10-21T16:15:00Z","v":27406,"vw":32.955119},{"c":32.96,"h":33,"l":32.93,"n":312,"o":32.96,"t":"2026-10-21T16:20:00Z","v":363952,"vw":32.950566},{"c":32.95,"h":33,"l":32.94,"n":155,"o":32.96,"t":"2026-10-21T16:25:00Z","v":5364,"vw":32.980205},{"c":32.97,"h":32.995,"l":32.96,"n":133,"o":32.98,"t":"2026-10-21T16:30:00Z","v":3571,"vw":32.974706},{"c":33.02,"h":33.03,"l":32.93,"n":352,"o":32.975,"t":"2026-10-21T16:35:00Z","v":34572,"vw":33.000646},{"c":32.94,"h":33,"l":32.9357,"n":117,"o":33,"t":"2026-10-21T16:40:00Z","v":4852,"vw":32.953425},{"c":32.92,"h":32.95,"l":32.92,"n":120,"o":32.94,"t":"2026-10-21T16:45:00Z","v":4802,"vw":32.933396},{"c":32.91,"h":32.93,"l":32.89,"n":141,"o":32.92,"t":"2026-10-21T16:50:00Z","v":5669,"vw":32.9102},{"c":32.9,"h":32.9,"l":32.895,"n":68,"o":32.895,"t":"2026-10-21T16:55:00Z","v":2019,"vw":32.899108},{"c":32.9,"h":32.92,"l":32.88,"n":129,"o":32.9,"t":"2026-10-21T17:00:00Z","v":4130,"vw":32.906783},{"c":32.88,"h":32.93,"l":32.88,"n":308,"o":32.91,"t":"2026-10-21T17:05:00Z","v":32007,"vw":32.903294},{"c":32.895,"h":32.92,"l":32.88,"n":161,"o":32.89,"t":"2026-10-21T17:10:00Z","v":6661,"vw":32.898321},{"c":32.88,"h":32.91,"l":32.87,"n":121,"o":32.9,"t":"2026-10-21T17:15:00Z","v":4070,"vw":32.8885},{"c":32.865,"h":32.88,"l":32.86,"n":109,"o":32.88,"t":"2026-10-21T17:20:00Z","v":4496,"vw":32.86388},{"c":32.87,"h":32.87,"l":32.86,"n":64,"o":32.865,"t":"2026-10-21T17:25:00Z","v":1457,"vw":32.865714},{"c":32.89,"h":32.89,"l":32.86,"n":132,"o":32.87,"t":"2026-10-21T17:30:00Z","v":4645,"vw":32.870006},{"c":32.85,"h":32.88,"l":32.85,"n":152,"o":32.88,"t":"2026-10-21T17:35:00Z","v":5566,"vw":32.86035},{"c":32.88,"h":32.89,"l":32.87,"n":109,"o":32.87,"t":"2026-10-21T17:40:00Z","v":4277,"vw":32.881761},{"c":32.91,"h":32.91,"l":32.89,"n":220,"o":32.895,"t":"2026-10-21T17:45:00Z","v":17779,"vw":32.895136},{"c":32.95,"h":32.95,"l":32.91,"n":115,"o":32.91,"t":"2026-10-21T17:50:00Z","v":2930,"vw":32.935876},{"c":32.92,"h":32.965,"l":32.92,"n":294,"o":32.96,"t":"2026-10-21T17:55:00Z","v":15743,"vw":32.947293},{"c":33.075,"h":33.09,"l":32.905,"n":700,"o":32.91,"t":"2026-10-21T18:00:00Z","v":414760,"vw":32.953045},{"c":32.89,"h":33.075,"l":32.89,"n":171,"o":33.075,"t":"2026-10-21T18:05:00Z","v":9555,"vw":32.993661},{"c":32.965,"h":32.99,"l":32.905,"n":147,"o":32.905,"t":"2026-10-21T18:10:00Z","v":5783,"vw":32.966291},{"c":32.94,"h":32.965,"l":32.92,"n":102,"o":32.96,"t":"2026-10-21T18:15:00Z","v":4239,"vw":32.950682},{"c":32.98,"h":32.98,"l":32.92,"n":141,"o":32.92,"t":"2026-10-21T18:20:00Z","v":5116,"vw":32.942778},{"c":32.98,"h":33.02,"l":32.97,"n":158,"o":32.98,"t":"2026-10-21T18:25:00Z","v":6604,"vw":32.986391},{"c":32.995,"h":33,"l":32.99,"n":159,"o":32.99,"t":"2026-10-21T18:30:00Z","v":9580,"vw":32.990727},{"c":33.025,"h":33.025,"l":32.98,"n":105,"o":32.995,"t":"2026-10-21T18:35:00Z","v":3349,"vw":32.991836},{"c":33.04,"h":33.045,"l":33.01,"n":157,"o":33.025,"t":"2026-10-21T18:40:00Z","v":7335,"vw":33.027644},{"c":32.95,"h":33.05,"l":32.95,"n":178,"o":33.04,"t":"2026-10-21T18:45:00Z","v":9886,"vw":33.005288},{"c":32.935,"h":32.94,"l":32.915,"n":115,"o":32.93,"t":"2026-10-21T18:50:00Z","v":4663,"vw":32.932199},{"c":32.805,"h":32.92,"l":32.805,"n":168,"o":32.92,"t":"2026-10-21T18:55:00Z","v":7513,"vw":32.85131},{"c":32.76,"h":32.83,"l":32.75,"n":216,"o":32.83,"t":"2026-10-21T19:00:00Z","v":8684,"vw":32.79674},{"c":32.78,"h":32.79,"l":32.69,"n":243,"o":32.76,"t":"2026-10-21T19:05:00Z","v":10604,"vw":32.749799},{"c":32.79,"h":32.8,"l":32.74,"n":182,"o":32.78,"t":"2026-10-21T19:10:00Z","v":8069,"vw":32.771575},{"c":32.89,"h":32.89,"l":32.795,"n":256,"o":32.795,"t":"2026-10-21T19:15:00Z","v":11623,"vw":32.855201},{"c":32.84,"h":32.89,"l":32.82,"n":249,"o":32.87,"t":"2026-10-21T19:20:00Z","v":11663,"vw":32.851914},{"c":32.94,"h":32.94,"l":32.85,"n":338,"o":32.85,"t":"2026-10-21T19:25:00Z","v":19196,"vw":32.902717},{"c":32.915,"h":32.94,"l":32.905,"n":295,"o":32.94,"t":"2026-10-21T19:30:00Z","v":20432,"vw":32.919513},{"c":33,"h":33.01,"l":32.88,"n":349,"o":32.915,"t":"2026-10-21T19:35:00Z","v":23142,"vw":32.937294},{"c":33.13,"h":33.21,"l":33.01,"n":719,"o":33.01,"t":"2026-10-21T19:40:00Z","v":75634,"vw":33.136135},{"c":33.05,"h":33.18,"l":33.05,"n":938,"o":33.14,"t":"2026-10-21T19:45:00Z","v":93577,"vw":33.132055},{"c":33.19,"h":33.24,"l":32.96,"n":1422,"o":33.02,"t":"2026-10-21T19:50:00Z","v":194657,"vw":33.061282},{"c":33.14,"h":33.24,"l":33.13,"n":2809,"o":33.19,"t":"2026-10-21T19:55:00Z","v":269331,"vw":33.188431},{"c":33.13,"h":33.13,"l":33.13,"n":41,"o":33.13,"t":"2026-10-21T20:00:00Z","v":188942,"vw":33.13},{"c":33.075,"h":33.075,"l":32.99,"n":33,"o":32.99,"t":"2026-10-22T13:30:00Z","v":5201,"vw":33.005054},{"c":33.015,"h":33.25,"l":33,"n":169,"o":33.11,"t":"2026-10-22T13:35:00Z","v":10455,"vw":33.106544},{"c":33.12,"h":33.15,"l":33.055,"n":1228,"o":33.06,"t":"2026-10-22T13:40:00Z","v":68967,"vw":33.097323},{"c":33.2,"h":33.25,"l":33.11,"n":371,"o":33.11,"t":"2026-10-22T13:45:00Z","v":29963,"vw":33.196137},{"c":33.225,"h":33.29,"l":33.16,"n":67,"o":33.23,"t":"2026-10-22T13:50:00Z","v":3722,"vw":33.22892},{"c":33.3,"h":33.3495,"l":33.235,"n":76,"o":33.32,"t":"2026-10-22T13:55:00Z","v":1949,"vw":33.283423},{"c":33.36,"h":33.39,"l":33.32,"n":67,"o":33.335,"t":"2026-10-22T14:00:00Z","v":1989,"vw":33.355385},{"c":33.33,"h":33.41,"l":33.33,"n":165,"o":33.4,"t":"2026-10-22T14:05:00Z","v":4308,"vw":33.350741},{"c":33.37,"h":33.38,"l":33.285,"n":77,"o":33.336,"t":"2026-10-22T14:10:00Z","v":3033,"vw":33.333237},{"c":33.315,"h":33.44,"l":33.315,"n":68,"o":33.4,"t":"2026-10-22T14:15:00Z","v":1744,"vw":33.369678},{"c":33.38,"h":33.38,"l":33.24,"n":118,"o":33.275,"t":"2026-10-22T14:20:00Z","v":3641,"vw":33.305313},{"c":33.385,"h":33.425,"l":33.3,"n":192,"o":33.345,"t":"2026-10-22T14:25:00Z","v":6759,"vw":33.362693},{"c":33.39,"h":33.41,"l":33.34,"n":93,"o":33.395,"t":"2026-10-22T14:30:00Z","v":3876,"vw":33.374808},{"c":33.36,"h":33.36,"l":33.3,"n":198,"o":33.355,"t":"2026-10-22T14:35:00Z","v":12488,"vw":33.331596},{"c":33.6,"h":33.6,"l":33.3,"n":411,"o":33.38,"t":"2026-10-22T14:40:00Z","v":35161,"vw":33.327007},{"c":33.45,"h":33.555,"l":33.45,"n":425,"o":33.53,"t":"2026-10-22T14:45:00Z","v":11976,"vw":33.507206},{"c":33.52,"h":33.52,"l":33.43,"n":198,"o":33.43,"t":"2026-10-22T14:50:00Z","v":6496,"vw":33.487946},{"c":33.6,"h":33.6,"l":33.55,"n":149,"o":33.58,"t":"2026-10-22T14:55:00Z","v":3359,"vw":33.575692},{"c":33.54,"h":33.6,"l":33.48,"n":295,"o":33.6,"t":"2026-10-22T15:00:00Z","v":11837,"vw":33.51553},{"c":33.51,"h":33.5815,"l":33.51,"n":65,"o":33.5368,"t":"2026-10-22T15:05:00Z","v":1657,"vw":33.541044},{"c":33.615,"h":33.64,"l":33.55,"n":111,"o":33.55,"t":"2026-10-22T15:10:00Z","v":3298,"vw":33.5881},{"c":33.71,"h":33.73,"l":33.65,"n":148,"o":33.65,"t":"2026-10-22T15:15:00Z","v":5359,"vw":33.694035},{"c":33.74,"h":33.75,"l":33.68,"n":174,"o":33.74,"t":"2026-10-22T15:20:00Z","v":6048,"vw":33.732221},{"c":33.66,"h":33.745,"l":33.66,"n":108,"o":33.745,"t":"2026-10-22T15:25:00Z","v":3358,"vw":33.69206},{"c":33.71,"h":33.73,"l":33.67,"n":211,"o":33.67,"t":"2026-10-22T15:30:00Z","v":7898,"vw":33.709685},{"c":33.685,"h":33.74,"l":33.685,"n":155,"o":33.74,"t":"2026-10-22T15:35:00Z","v":4929,"vw":33.729218},{"c":33.67,"h":33.68,"l":33.625,"n":223,"o":33.67,"t":"2026-10-22T15:40:00Z","v":8999,"vw":33.659189},{"c":33.655,"h":33.67,"l":33.64,"n":101,"o":33.665,"t":"2026-10-22T15:45:00Z","v":4896,"vw":33.657619},{"c":33.645,"h":33.67,"l":33.64,"n":143,"o":33.655,"t":"2026-10-22T15:50:00Z","v":4681,"vw":33.661896},{"c":33.75,"h":33.77,"l":33.66,"n":309,"o":33.66,"t":"2026-10-22T15:55:00Z","v":13440,"vw":33.707794},{"c":33.8,"h":33.8,"l":33.7628,"n":167,"o":33.7628,"t":"2026-10-22T16:00:00Z","v":7182,"vw":33.789179},{"c":33.78,"h":33.8,"l":33.72,"n":318,"o":33.8,"t":"2026-10-22T16:05:00Z","v":20408,"vw":33.748779},{"c":33.77,"h":33.79,"l":33.74,"n":278,"o":33.79,"t":"2026-10-22T16:10:00Z","v":88778,"vw":33.751176},{"c":33.85,"h":33.855,"l":33.78,"n":219,"o":33.78,"t":"2026-10-22T16:15:00Z","v":7185,"vw":33.826463},{"c":33.9,"h":33.9,"l":33.86,"n":104,"o":33.86,"t":"2026-10-22T16:20:00Z","v":3312,"vw":33.881303},{"c":33.99,"h":34,"l":33.895,"n":191,"o":33.9,"t":"2026-10-22T16:25:00Z","v":12344,"vw":33.936546},{"c":33.96,"h":34,"l":33.94,"n":312,"o":33.98,"t":"2026-10-22T16:30:00Z","v":18944,"vw":33.978863},{"c":33.945,"h":33.99,"l":33.935,"n":211,"o":33.96,"t":"2026-10-22T16:35:00Z","v":15709,"vw":33.96259},{"c":33.96,"h":33.96,"l":33.91,"n":213,"o":33.94,"t":"2026-10-22T16:40:00Z","v":8359,"vw":33.935896},{"c":33.98,"h":33.98,"l":33.92,"n":142,"o":33.94,"t":"2026-10-22T16:45:00Z","v":4922,"vw":33.942902},{"c":33.99,"h":34.05,"l":33.99,"n":183,"o":34,"t":"2026-10-22T16:50:00Z","v":9387,"vw":34.024671},{"c":33.97,"h":34.04,"l":33.96,"n":190,"o":34.01,"t":"2026-10-22T16:55:00Z","v":14211,"vw":34.003632},{"c":34,"h":34.04,"l":33.97,"n":148,"o":33.97,"t":"2026-10-22T17:00:00Z","v":7744,"vw":34.010304},{"c":33.96,"h":34.02,"l":33.95,"n":244,"o":33.985,"t":"2026-10-22T17:05:00Z","v":14946,"vw":33.987699},{"c":33.97,"h":33.97,"l":33.93,"n":135,"o":33.965,"t":"2026-10-22T17:10:00Z","v":6181,"vw":33.959247},{"c":33.965,"h":33.99,"l":33.94,"n":106,"o":33.96,"t":"2026-10-22T17:15:00Z","v":4463,"vw":33.968946},{"c":33.97,"h":34.05,"l":33.965,"n":182,"o":33.9883,"t":"2026-10-22T17:20:00Z","v":10396,"vw":34.025554},{"c":34.03,"h":34.03,"l":33.975,"n":118,"o":33.975,"t":"2026-10-22T17:25:00Z","v":3982,"vw":34.006297},{"c":34.07,"h":34.07,"l":34.005,"n":157,"o":34.035,"t":"2026-10-22T17:30:00Z","v":4145,"vw":34.030761},{"c":34.04,"h":34.08,"l":34.03,"n":165,"o":34.05,"t":"2026-10-22T17:35:00Z","v":6994,"vw":34.050224},{"c":34.05,"h":34.05,"l":34.05,"n":49,"o":34.05,"t":"2026-10-22T17:40:00Z","v":832,"vw":34.05},{"c":34.08,"h":34.09,"l":34.07,"n":132,"o":34.07,"t":"2026-10-22T17:45:00Z","v":6298,"vw":34.082883},{"c":33.98,"h":34.07,"l":33.93,"n":215,"o":34.07,"t":"2026-10-22T17:50:00Z","v":8594,"vw":33.984753},{"c":33.97,"h":34,"l":33.97,"n":100,"o":33.99,"t":"2026-10-22T17:55:00Z","v":3554,"vw":33.982658},{"c":33.94,"h":34.01,"l":33.94,"n":171,"o":34,"t":"2026-10-22T18:00:00Z","v":8224,"vw":33.969582},{"c":34.01,"h":34.01,"l":33.96,"n":144,"o":33.96,"t":"2026-10-22T18:05:00Z","v":4814,"vw":33.980448},{"c":34.065,"h":34.09,"l":34.03,"n":256,"o":34.03,"t":"2026-10-22T18:10:00Z","v":44190,"vw":34.035841},{"c":34.14,"h":34.14,"l":34.08,"n":180,"o":34.08,"t":"2026-10-22T18:15:00Z","v":6293,"vw":34.116349},{"c":34.165,"h":34.17,"l":34.14,"n":132,"o":34.15,"t":"2026-10-22T18:20:00Z","v":5289,"vw":34.157165},{"c":34.17,"h":34.17,"l":34.13,"n":210,"o":34.1502,"t":"2026-10-22T18:25:00Z","v":8721,"vw":34.150252},{"c":34.18,"h":34.18,"l":34.14,"n":170,"o":34.165,"t":"2026-10-22T18:30:00Z","v":6468,"vw":34.153483},{"c":34.2,"h":34.21,"l":34.165,"n":176,"o":34.18,"t":"2026-10-22T18:35:00Z","v":6444,"vw":34.188568},{"c":34.17,"h":34.195,"l":34.17,"n":143,"o":34.195,"t":"2026-10-22T18:40:00Z","v":4262,"vw":34.18972},{"c":34.19,"h":34.22,"l":34.18,"n":202,"o":34.18,"t":"2026-10-22T18:45:00Z","v":8057,"vw":34.209672},{"c":34.2,"h":34.21,"l":34.19,"n":142,"o":34.2,"t":"2026-10-22T18:50:00Z","v":5616,"vw":34.20043},{"c":34.19,"h":34.23,"l":34.19,"n":234,"o":34.22,"t":"2026-10-22T18:55:00Z","v":7342,"vw":34.215282},{"c":34.16,"h":34.195,"l":34.13,"n":315,"o":34.195,"t":"2026-10-22T19:00:00Z","v":14714,"vw":34.158241},{"c":34.22,"h":34.25,"l":34.155,"n":200,"o":34.155,"t":"2026-10-22T19:05:00Z","v":7298,"vw":34.198772},{"c":34.26,"h":34.31,"l":34.24,"n":243,"o":34.24,"t":"2026-10-22T19:10:00Z","v":8938,"vw":34.271962},{"c":34.235,"h":34.28,"l":34.22,"n":223,"o":34.265,"t":"2026-10-22T19:15:00Z","v":10402,"vw":34.248056},{"c":34.21,"h":34.2599,"l":34.2,"n":164,"o":34.25,"t":"2026-10-22T19:20:00Z","v":10239,"vw":34.240709},{"c":34.255,"h":34.26,"l":34.205,"n":293,"o":34.21,"t":"2026-10-22T19:25:00Z","v":12944,"vw":34.232909},{"c":34.375,"h":34.39,"l":34.255,"n":394,"o":34.255,"t":"2026-10-22T19:30:00Z","v":14302,"vw":34.343674},{"c":34.41,"h":34.42,"l":34.35,"n":355,"o":34.375,"t":"2026-10-22T19:35:00Z","v":17365,"vw":34.370686},{"c":34.48,"h":34.53,"l":34.4,"n":937,"o":34.42,"t":"2026-10-22T19:40:00Z","v":81181,"vw":34.471515},{"c":34.4,"h":34.465,"l":34.37,"n":532,"o":34.465,"t":"2026-10-22T19:45:00Z","v":30912,"vw":34.419976},{"c":34.49,"h":34.525,"l":34.4,"n":481,"o":34.4,"t":"2026-10-22T19:50:00Z","v":23512,"vw":34.470155},{"c":34.395,"h":34.52,"l":34.36,"n":1571,"o":34.51,"t":"2026-10-22T19:55:00Z","v":99465,"vw":34.405098},{"c":34.4,"h":34.4,"l":34.4,"n":49,"o":34.4,"t":"2026-10-22T20:00:00Z","v":185908,"vw":34.4}],"history":[{"c":45.41,"h":46.74,"l":45.4,"n":6266,"o":46.74,"t":"2024-10-21T04:00:00Z","v":423233,"vw":45.564536},{"c":44.12,"h":45.45,"l":44.085,"n":7432,"o":45.36,"t":"2024-10-22T04:00:00Z","v":540495,"vw":44.309988},{"c":43.19,"h":44.1433,"l":42.78,"n":8681,"o":43.9,"t":"2024-10-23T04:00:00Z","v":421628,"vw":43.277139},{"c":43.49,"h":43.7489,"l":43.19,"n":5251,"o":43.44,"t":"2024-10-24T04:00:00Z","v":348708,"vw":43.485224},{"c":43.65,"h":44.225,"l":43.2,"n":5810,"o":43.79,"t":"2024-10-25T04:00:00Z","v":320583,"vw":43.559414},{"c":44.48,"h":44.52,"l":43.7,"n":5234,"o":44.05,"t":"2024-10-28T04:00:00Z","v":264880,"vw":44.384202},{"c":43.56,"h":44.44,"l":43.54,"n":9889,"o":43.99,"t":"2024-10-29T04:00:00Z","v":526399,"vw":43.817179},{"c":45.18,"h":46.15,"l":44.47,"n":12272,"o":45.13,"t":"2024-10-30T04:00:00Z","v":684488,"vw":45.194761},{"c":44.1,"h":45.43,"l":43.91,"n":8486,"o":44.9,"t":"2024-10-31T04:00:00Z","v":575266,"vw":44.182626},{"c":44.48,"h":45.11,"l":44.18,"n":8641,"o":44.34,"t":"2024-11-01T04:00:00Z","v":507625,"vw":44.510384},{"c":44.48,"h":44.79,"l":44.135,"n":7068,"o":44.44,"t":"2024-11-04T05:00:00Z","v":385554,"vw":44.472195},{"c":45.53,"h":45.7,"l":44.2,"n":8353,"o":44.2,"t":"2024-11-05T05:00:00Z","v":386196,"vw":45.388251},{"c":48.99,"h":49.3,"l":47.83,"n":14134,"o":48.07,"t":"2024-11-06T05:00:00Z","v":1056302,"vw":48.750457},{"c":48.16,"h":49.015,"l":47.96,"n":9471,"o":48.9,"t":"2024-11-07T05:00:00Z","v":498586,"vw":48.377664},{"c":47.96,"h":48.48,"l":47.49,"n":9057,"o":48.1,"t":"2024-11-08T05:00:00Z","v":453528,"vw":47.973215},{"c":49.17,"h":49.52,"l":48.7996,"n":7589,"o":48.82,"t":"2024-11-11T05:00:00Z","v":469698,"vw":49.231167},{"c":46.88,"h":49.32,"l":46.73,"n":9119,"o":49.12,"t":"2024-11-12T05:00:00Z","v":479420,"vw":47.326621},{"c":47.13,"h":47.83,"l":46.54,"n":9376,"o":47.31,"t":"2024-11-13T05:00:00Z","v":456270,"vw":47.295631},{"c":47.8,"h":48.11,"l":47.1,"n":7140,"o":47.44,"t":"2024-11-14T05:00:00Z","v":371432,"vw":47.818299},{"c":46.67,"h":47.295,"l":46.43,"n":6851,"o":47.19,"t":"2024-11-15T05:00:00Z","v":387265,"vw":46.74959},{"c":46.87,"h":47.16,"l":46.49,"n":6656,"o":46.83,"t":"2024-11-18T05:00:00Z","v":407486,"vw":46.882651},{"c":46.43,"h":46.81,"l":45.93,"n":7055,"o":46.44,"t":"2024-11-19T05:00:00Z","v":320848,"vw":46.487676},{"c":46.86,"h":46.93,"l":45.9016,"n":6640,"o":46.49,"t":"2024-11-20T05:00:00Z","v":303164,"vw":46.659476},{"c":47.46,"h":47.95,"l":46.93,"n":5754,"o":47.2,"t":"2024-11-21T05:00:00Z","v":331370,"vw":47.517202},{"c":47.7,"h":48.23,"l":47.57,"n":6917,"o":47.64,"t":"2024-11-22T05:00:00Z","v":368225,"vw":47.781339},{"c":47.94,"h":48.77,"l":47.91,"n":8200,"o":48.31,"t":"2024-11-25T05:00:00Z","v":558078,"vw":48.079281},{"c":48.36,"h":48.515,"l":47.49,"n":8716,"o":47.65,"t":"2024-11-26T05:00:00Z","v":343872,"vw":48.240252},{"c":48.63,"h":49.18,"l":48.5,"n":7446,"o":48.75,"t":"2024-11-27T05:00:00Z","v":326829,"vw":48.681235},{"c":48.79,"h":49.11,"l":48.4,"n":3848,"o":48.86,"t":"2024-11-29T05:00:00Z","v":233074,"vw":48.818639},{"c":49.1,"h":49.18,"l":48.35,"n":10184,"o":49.01,"t":"2024-12-02T05:00:00Z","v":456260,"vw":48.931203},{"c":48.89,"h":49.54,"l":48.67,"n":7936,"o":49.33,"t":"2024-12-03T05:00:00Z","v":338046,"vw":49.022147},{"c":48.8,"h":49.265,"l":48.5001,"n":6839,"o":48.89,"t":"2024-12-04T05:00:00Z","v":267715,"vw":48.834707},{"c":48.33,"h":49.15,"l":48.22,"n":5333,"o":48.84,"t":"2024-12-05T05:00:00Z","v":239516,"vw":48.431438},{"c":48.35,"h":48.78,"l":48.27,"n":5823,"o":48.78,"t":"2024-12-06T05:00:00Z","v":267562,"vw":48.412195},{"c":48.41,"h":49.11,"l":48.35,"n":7227,"o":48.64,"t":"2024-12-09T05:00:00Z","v":353015,"vw":48.588678},{"c":48.48,"h":49.29,"l":47.83,"n":7034,"o":48.28,"t":"2024-12-10T05:00:00Z","v":448322,"vw":48.593048},{"c":48.14,"h":49.09,"l":48.14,"n":7683,"o":49.08,"t":"2024-12-11T05:00:00Z","v":323924,"vw":48.321893},{"c":47.74,"h":48.295,"l":47.62,"n":5500,"o":48.04,"t":"2024-12-12T05:00:00Z","v":263217,"vw":47.831626},{"c":46.96,"h":47.855,"l":46.84,"n":5833,"o":47.7,"t":"2024-12-13T05:00:00Z","v":262231,"vw":47.030205},{"c":47.38,"h":47.65,"l":46.82,"n":7853,"o":46.97,"t":"2024-12-16T05:00:00Z","v":322156,"vw":47.379887},{"c":45.77,"h":47.11,"l":45.75,"n":8129,"o":46.92,"t":"2024-12-17T05:00:00Z","v":446270,"vw":45.95948},{"c":43.16,"h":46.14,"l":42.98,"n":9767,"o":46,"t":"2024-12-18T05:00:00Z","v":520851,"vw":43.969242},{"c":43.16,"h":44.21,"l":42.98,"n":9697,"o":43.67,"t":"2024-12-19T05:00:00Z","v":473534,"vw":43.229842},{"c":43.74,"h":43.81,"l":42.33,"n":13735,"o":42.65,"t":"2024-12-20T05:00:00Z","v":1242082,"vw":43.498925},{"c":43.91,"h":44.03,"l":43.36,"n":8311,"o":43.48,"t":"2024-12-23T05:00:00Z","v":269393,"vw":43.821814},{"c":44.24,"h":44.35,"l":43.93,"n":3433,"o":44.11,"t":"2024-12-24T05:00:00Z","v":185803,"vw":44.185034},{"c":44.66,"h":44.89,"l":43.79,"n":6718,"o":43.79,"t":"2024-12-26T05:00:00Z","v":257959,"vw":44.585478},{"c":43.97,"h":44.685,"l":43.52,"n":5566,"o":44.21,"t":"2024-12-27T05:00:00Z","v":212593,"vw":43.946281},{"c":43.21,"h":43.765,"l":43.03,"n":7035,"o":43.5,"t":"2024-12-30T05:00:00Z","v":345136,"vw":43.336511},{"c":43.05,"h":43.69,"l":42.94,"n":4847,"o":43.43,"t":"2024-12-31T05:00:00Z","v":304840,"vw":43.113831},{"c":42.51,"h":43.61,"l":42.45,"n":6979,"o":43.31,"t":"2025-01-02T05:00:00Z","v":324409,"vw":42.682247},{"c":42.77,"h":43.149,"l":42.35,"n":7906,"o":42.68,"t":"2025-01-03T05:00:00Z","v":348907,"vw":42.853434},{"c":41.79,"h":42.995,"l":41.72,"n":9420,"o":42.95,"t":"2025-01-06T05:00:00Z","v":457273,"vw":42.041321},{"c":41.41,"h":42,"l":40.87,"n":8440,"o":42,"t":"2025-01-07T05:00:00Z","v":438935,"vw":41.351461},{"c":41.99,"h":42.05,"l":41,"n":9940,"o":41.1,"t":"2025-01-08T05:00:00Z","v":710536,"vw":41.664751},{"c":40.73,"h":41.48,"l":40.54,"n":9290,"o":41.3,"t":"2025-01-10T05:00:00Z","v":465499,"vw":40.770467},{"c":40.62,"h":40.76,"l":39.86,"n":9345,"o":40.19,"t":"2025-01-13T05:00:00Z","v":465983,"vw":40.430678},{"c":41.28,"h":41.34,"l":40.57,"n":6828,"o":40.8,"t":"2025-01-14T05:00:00Z","v":305117,"vw":41.107761},{"c":41.98,"h":42.7,"l":41.515,"n":9822,"o":42.57,"t":"2025-01-15T05:00:00Z","v":432316,"vw":41.991106},{"c":42.48,"h":42.62,"l":41.975,"n":7695,"o":42,"t":"2025-01-16T05:00:00Z","v":476747,"vw":42.448997},{"c":42.87,"h":43.1,"l":42.5521,"n":6338,"o":42.98,"t":"2025-01-17T05:00:00Z","v":377347,"vw":42.855024},{"c":43.9,"h":44.22,"l":43.17,"n":8151,"o":43.17,"t":"2025-01-21T05:00:00Z","v":474553,"vw":43.890497},{"c":43.81,"h":44.07,"l":43.41,"n":9351,"o":43.75,"t":"2025-01-22T05:00:00Z","v":646878,"vw":43.758311},{"c":44.36,"h":44.58,"l":43.64,"n":8921,"o":43.64,"t":"2025-01-23T05:00:00Z","v":418376,"vw":44.334393},{"c":44.15,"h":44.615,"l":43.81,"n":6566,"o":44,"t":"2025-01-24T05:00:00Z","v":338341,"vw":44.2335},{"c":44.39,"h":44.46,"l":43.665,"n":7761,"o":43.9,"t":"2025-01-27T05:00:00Z","v":398028,"vw":44.197881},{"c":44.53,"h":45.06,"l":44.32,"n":6841,"o":44.32,"t":"2025-01-28T05:00:00Z","v":347184,"vw":44.657879},{"c":44.07,"h":44.59,"l":43.7,"n":7334,"o":44.4,"t":"2025-01-29T05:00:00Z","v":354661,"vw":44.125704},{"c":44.61,"h":45.035,"l":44.365,"n":6502,"o":44.67,"t":"2025-01-30T05:00:00Z","v":270692,"vw":44.68062},{"c":44.69,"h":45.11,"l":44.36,"n":8714,"o":44.84,"t":"2025-01-31T05:00:00Z","v":432379,"vw":44.72505},{"c":43.73,"h":44.27,"l":43.06,"n":12761,"o":43.6,"t":"2025-02-03T05:00:00Z","v":546490,"vw":43.749979},{"c":44.57,"h":44.81,"l":43.535,"n":12328,"o":43.74,"t":"2025-02-04T05:00:00Z","v":835473,"vw":44.362822},{"c":44.8,"h":47.13,"l":43.86,"n":21381,"o":45.94,"t":"2025-02-05T05:00:00Z","v":1081936,"vw":44.773303},{"c":44.94,"h":45.445,"l":44.41,"n":10811,"o":44.94,"t":"2025-02-06T05:00:00Z","v":508436,"vw":44.863595},{"c":44.52,"h":45.105,"l":44.4284,"n":8532,"o":45,"t":"2025-02-07T05:00:00Z","v":497943,"vw":44.653871},{"c":44.55,"h":44.91,"l":43.97,"n":7607,"o":44.91,"t":"2025-02-10T05:00:00Z","v":340728,"vw":44.443949},{"c":45.32,"h":45.33,"l":44.0484,"n":9183,"o":44.21,"t":"2025-02-11T05:00:00Z","v":451309,"vw":45.006754},{"c":44.16,"h":44.435,"l":43.71,"n":10018,"o":44.4,"t":"2025-02-12T05:00:00Z","v":570518,"vw":44.128817},{"c":44.31,"h":44.6,"l":43.91,"n":8275,"o":44.51,"t":"2025-02-13T05:00:00Z","v":438712,"vw":44.28249},{"c":43.53,"h":43.671,"l":42.835,"n":8459,"o":43.24,"t":"2025-02-14T05:00:00Z","v":388194,"vw":43.377399},{"c":44.57,"h":44.71,"l":43.58,"n":9431,"o":43.64,"t":"2025-02-18T05:00:00Z","v":542496,"vw":44.426608},{"c":44.53,"h":44.73,"l":43.9456,"n":6878,"o":44.02,"t":"2025-02-19T05:00:00Z","v":355082,"vw":44.48363},{"c":43.93,"h":44.55,"l":43.675,"n":8903,"o":44.38,"t":"2025-02-20T05:00:00Z","v":380707,"vw":43.900608},{"c":42.21,"h":44.36,"l":41.46,"n":9913,"o":44.31,"t":"2025-02-21T05:00:00Z","v":649916,"vw":42.441996},{"c":42.07,"h":42.72,"l":41.92,"n":8737,"o":42.36,"t":"2025-02-24T05:00:00Z","v":343356,"vw":42.222578},{"c":42.29,"h":42.575,"l":41.66,"n":8947,"o":42.3,"t":"2025-02-25T05:00:00Z","v":495875,"vw":42.150163},{"c":42.36,"h":42.83,"l":42.15,"n":6664,"o":42.29,"t":"2025-02-26T05:00:00Z","v":326103,"vw":42.396171},{"c":41.28,"h":42.75,"l":41.07,"n":11304,"o":42.31,"t":"2025-02-27T05:00:00Z","v":567043,"vw":41.66152},{"c":42.22,"h":42.275,"l":41.25,"n":8907,"o":41.25,"t":"2025-02-28T05:00:00Z","v":559120,"vw":42.030535},{"c":41.69,"h":42.86,"l":41.47,"n":7998,"o":42.56,"t":"2025-03-03T05:00:00Z","v":438414,"vw":42.010022},{"c":40.51,"h":41.395,"l":39.28,"n":14008,"o":40.83,"t":"2025-03-04T05:00:00Z","v":665942,"vw":40.460601},{"c":41.98,"h":42.01,"l":40.565,"n":10594,"o":40.86,"t":"2025-03-05T05:00:00Z","v":580439,"vw":41.623633},{"c":42.29,"h":42.475,"l":41.07,"n":14268,"o":41.41,"t":"2025-03-06T05:00:00Z","v":837699,"vw":42.0729},{"c":43.08,"h":43.27,"l":41.3,"n":10973,"o":42.02,"t":"2025-03-07T05:00:00Z","v":558146,"vw":42.772248},{"c":42.31,"h":43.05,"l":41.6,"n":12992,"o":42.15,"t":"2025-03-10T04:00:00Z","v":714698,"vw":42.493819},{"c":39.85,"h":42.7,"l":39.465,"n":23643,"o":42.4,"t":"2025-03-11T04:00:00Z","v":1738482,"vw":40.011666},{"c":38.63,"h":40.414,"l":38.58,"n":14019,"o":40.26,"t":"2025-03-12T04:00:00Z","v":801205,"vw":39.046374},{"c":38.51,"h":39.32,"l":38.33,"n":9862,"o":38.99,"t":"2025-03-13T04:00:00Z","v":423028,"vw":38.699599},{"c":39.54,"h":39.697,"l":38.84,"n":10801,"o":39.26,"t":"2025-03-14T04:00:00Z","v":536166,"vw":39.381262},{"c":40.44,"h":40.64,"l":39.41,"n":11591,"o":39.41,"t":"2025-03-17T04:00:00Z","v":377307,"vw":40.348273},{"c":40.34,"h":40.71,"l":40.095,"n":8644,"o":40.25,"t":"2025-03-18T04:00:00Z","v":399457,"vw":40.340046},{"c":40.85,"h":41.335,"l":40.32,"n":10606,"o":40.32,"t":"2025-03-19T04:00:00Z","v":614243,"vw":40.861661},{"c":40.42,"h":41.08,"l":40.35,"n":9852,"o":40.4,"t":"2025-03-20T04:00:00Z","v":448549,"vw":40.512223},{"c":40.34,"h":40.49,"l":39.78,"n":9894,"o":40.11,"t":"2025-03-21T04:00:00Z","v":1351924,"vw":40.279179},{"c":41.51,"h":41.73,"l":40.8,"n":10693,"o":41.05,"t":"2025-03-24T04:00:00Z","v":567069,"vw":41.430934},{"c":41.32,"h":41.87,"l":41.25,"n":8891,"o":41.78,"t":"2025-03-25T04:00:00Z","v":448885,"vw":41.403917},{"c":40.84,"h":41.67,"l":40.64,"n":8097,"o":41.43,"t":"2025-03-26T04:00:00Z","v":421675,"vw":40.899982},{"c":40.28,"h":40.93,"l":40,"n":11238,"o":40.79,"t":"2025-03-27T04:00:00Z","v":497301,"vw":40.302665},{"c":39.12,"h":40.32,"l":38.825,"n":8468,"o":40.14,"t":"2025-03-28T04:00:00Z","v":382959,"vw":39.159418},{"c":39.1,"h":39.33,"l":38.45,"n":9750,"o":38.7,"t":"2025-03-31T04:00:00Z","v":556486,"vw":39.024726},{"c":39.61,"h":39.86,"l":38.78,"n":8917,"o":38.9,"t":"2025-04-01T04:00:00Z","v":366657,"vw":39.498988},{"c":40.22,"h":40.53,"l":38.81,"n":7502,"o":39.01,"t":"2025-04-02T04:00:00Z","v":356735,"vw":40.030098},{"c":37,"h":38.44,"l":36.4,"n":16012,"o":38.21,"t":"2025-04-03T04:00:00Z","v":965714,"vw":37.311966},{"c":35.36,"h":36.32,"l":34.71,"n":17198,"o":35.4,"t":"2025-04-04T04:00:00Z","v":973034,"vw":35.459947},{"c":34.69,"h":36.745,"l":32.75,"n":17051,"o":33.81,"t":"2025-04-07T04:00:00Z","v":944034,"vw":34.57322},{"c":33.85,"h":36.705,"l":33.375,"n":16832,"o":36.19,"t":"2025-04-08T04:00:00Z","v":1078953,"vw":34.642446},{"c":37.14,"h":37.88,"l":33.21,"n":17864,"o":33.22,"t":"2025-04-09T04:00:00Z","v":1137361,"vw":36.082769},{"c":35.01,"h":36.44,"l":33.63,"n":14642,"o":36.41,"t":"2025-04-10T04:00:00Z","v":798582,"vw":34.905252},{"c":35.47,"h":35.64,"l":34,"n":9574,"o":34.71,"t":"2025-04-11T04:00:00Z","v":533521,"vw":35.151793},{"c":35.68,"h":36.16,"l":35.09,"n":9511,"o":36.03,"t":"2025-04-14T04:00:00Z","v":462168,"vw":35.685013},{"c":35.48,"h":36.3,"l":35.41,"n":10186,"o":35.76,"t":"2025-04-15T04:00:00Z","v":448328,"vw":35.621288},{"c":34.89,"h":35.695,"l":34.61,"n":10413,"o":35.31,"t":"2025-04-16T04:00:00Z","v":646515,"vw":34.999123},{"c":35.04,"h":35.515,"l":34.88,"n":7755,"o":34.88,"t":"2025-04-17T04:00:00Z","v":402864,"vw":35.113643},{"c":34.19,"h":34.74,"l":33.88,"n":9755,"o":34.54,"t":"2025-04-21T04:00:00Z","v":527056,"vw":34.156272},{"c":35.55,"h":35.84,"l":34.575,"n":11409,"o":34.78,"t":"2025-04-22T04:00:00Z","v":582491,"vw":35.467419},{"c":36.1,"h":37.72,"l":35.88,"n":11872,"o":36.65,"t":"2025-04-23T04:00:00Z","v":662557,"vw":36.371977},{"c":37.17,"h":37.22,"l":36.0465,"n":9660,"o":36.29,"t":"2025-04-24T04:00:00Z","v":416529,"vw":37.00295},{"c":37.05,"h":37.35,"l":36.715,"n":8090,"o":37.07,"t":"2025-04-25T04:00:00Z","v":751638,"vw":37.017021},{"c":37.22,"h":37.526,"l":36.69,"n":12845,"o":36.89,"t":"2025-04-28T04:00:00Z","v":969481,"vw":37.1108},{"c":37.56,"h":37.66,"l":36.36,"n":15391,"o":37.11,"t":"2025-04-29T04:00:00Z","v":1076650,"vw":37.433787},{"c":36.98,"h":37.74,"l":35.61,"n":17731,"o":36.81,"t":"2025-04-30T04:00:00Z","v":1108704,"vw":37.026652},{"c":38.51,"h":38.89,"l":36.975,"n":17226,"o":37.42,"t":"2025-05-01T04:00:00Z","v":1171849,"vw":38.413755},{"c":39.85,"h":39.87,"l":38.96,"n":11798,"o":38.96,"t":"2025-05-02T04:00:00Z","v":667856,"vw":39.60728},{"c":40.02,"h":40.475,"l":39.29,"n":10631,"o":39.44,"t":"2025-05-05T04:00:00Z","v":771404,"vw":40.083834},{"c":39.68,"h":39.97,"l":39.25,"n":9085,"o":39.25,"t":"2025-05-06T04:00:00Z","v":486597,"vw":39.685522},{"c":39.9,"h":40.11,"l":39.525,"n":9759,"o":39.98,"t":"2025-05-07T04:00:00Z","v":432703,"vw":39.876188},{"c":41.13,"h":41.4524,"l":40.1,"n":11698,"o":40.3,"t":"2025-05-08T04:00:00Z","v":482995,"vw":41.064476},{"c":40.82,"h":41.35,"l":40.78,"n":8094,"o":41.12,"t":"2025-05-09T04:00:00Z","v":366927,"vw":40.918272},{"c":42.71,"h":43.27,"l":41.9432,"n":11712,"o":42.81,"t":"2025-05-12T04:00:00Z","v":579041,"vw":42.51551},{"c":43.3,"h":43.5,"l":42.805,"n":8068,"o":43.03,"t":"2025-05-13T04:00:00Z","v":374640,"vw":43.30227},{"c":44.02,"h":44.17,"l":43.0701,"n":12085,"o":43.34,"t":"2025-05-14T04:00:00Z","v":587022,"vw":43.949606},{"c":44.32,"h":44.54,"l":43.6263,"n":11975,"o":43.96,"t":"2025-05-15T04:00:00Z","v":686985,"vw":44.259051},{"c":43.53,"h":43.78,"l":42.75,"n":11639,"o":43.78,"t":"2025-05-16T04:00:00Z","v":638694,"vw":43.388081},{"c":42.98,"h":43.3,"l":42.63,"n":9019,"o":42.83,"t":"2025-05-19T04:00:00Z","v":576100,"vw":43.035115},{"c":42.38,"h":43.13,"l":42.33,"n":7776,"o":42.73,"t":"2025-05-20T04:00:00Z","v":529477,"vw":42.511376},{"c":41.71,"h":42.69,"l":41.68,"n":12519,"o":41.76,"t":"2025-05-21T04:00:00Z","v":720300,"vw":42.077939},{"c":41.29,"h":41.84,"l":40.99,"n":9868,"o":41.5,"t":"2025-05-22T04:00:00Z","v":502534,"vw":41.324127},{"c":40.43,"h":40.865,"l":40.32,"n":10698,"o":40.32,"t":"2025-05-23T04:00:00Z","v":488281,"vw":40.457194},{"c":41.24,"h":41.5371,"l":40.27,"n":11083,"o":40.91,"t":"2025-05-27T04:00:00Z","v":942807,"vw":41.219074},{"c":40.8,"h":41.56,"l":40.78,"n":7663,"o":41.19,"t":"2025-05-28T04:00:00Z","v":676100,"vw":40.898876},{"c":40.72,"h":41.4,"l":40.385,"n":9975,"o":41.06,"t":"2025-05-29T04:00:00Z","v":724068,"vw":40.609285},{"c":40.3,"h":40.805,"l":40.02,"n":10468,"o":40.53,"t":"2025-05-30T04:00:00Z","v":626675,"vw":40.364486},{"c":40.12,"h":40.37,"l":39.485,"n":9790,"o":40.22,"t":"2025-06-02T04:00:00Z","v":495913,"vw":40.093942},{"c":40.45,"h":40.58,"l":39.69,"n":8521,"o":40.03,"t":"2025-06-03T04:00:00Z","v":379441,"vw":40.356876},{"c":40.53,"h":40.755,"l":40.305,"n":7463,"o":40.43,"t":"2025-06-04T04:00:00Z","v":334826,"vw":40.498181},{"c":40.27,"h":40.72,"l":40.18,"n":7040,"o":40.72,"t":"2025-06-05T04:00:00Z","v":319190,"vw":40.361153},{"c":40.72,"h":41.15,"l":40.33,"n":6911,"o":41.11,"t":"2025-06-06T04:00:00Z","v":290413,"vw":40.681776},{"c":41.36,"h":41.725,"l":40.7171,"n":6617,"o":40.99,"t":"2025-06-09T04:00:00Z","v":288674,"vw":41.320738},{"c":41.94,"h":41.95,"l":41.09,"n":7311,"o":41.49,"t":"2025-06-10T04:00:00Z","v":408405,"vw":41.765003},{"c":42.62,"h":42.88,"l":41.975,"n":14485,"o":42.03,"t":"2025-06-11T04:00:00Z","v":766783,"vw":42.460909},{"c":42.98,"h":43.06,"l":41.8873,"n":13057,"o":42.27,"t":"2025-06-12T04:00:00Z","v":696923,"vw":42.700857},{"c":42.31,"h":43.135,"l":41.725,"n":13725,"o":42.21,"t":"2025-06-13T04:00:00Z","v":665615,"vw":42.461355},{"c":42.99,"h":43.48,"l":42.52,"n":11979,"o":42.86,"t":"2025-06-16T04:00:00Z","v":614167,"vw":43.096012},{"c":41.8,"h":42.98,"l":41.6342,"n":10494,"o":42.65,"t":"2025-06-17T04:00:00Z","v":546434,"vw":41.900695},{"c":42.19,"h":42.715,"l":41.75,"n":7695,"o":41.75,"t":"2025-06-18T04:00:00Z","v":480651,"vw":42.318241},{"c":42.71,"h":42.82,"l":42.095,"n":10189,"o":42.44,"t":"2025-06-20T04:00:00Z","v":1633550,"vw":42.653011},{"c":42.82,"h":42.83,"l":41.47,"n":11327,"o":42.37,"t":"2025-06-23T04:00:00Z","v":548999,"vw":42.563945},{"c":43.72,"h":43.83,"l":43.14,"n":9370,"o":43.31,"t":"2025-06-24T04:00:00Z","v":570150,"vw":43.6577},{"c":43.75,"h":43.94,"l":43.4,"n":10249,"o":43.72,"t":"2025-06-25T04:00:00Z","v":500155,"vw":43.693858},{"c":44.53,"h":44.55,"l":43.59,"n":8296,"o":43.72,"t":"2025-06-26T04:00:00Z","v":380688,"vw":44.420596},{"c":44.55,"h":45.21,"l":44.27,"n":11987,"o":44.73,"t":"2025-06-27T04:00:00Z","v":1314210,"vw":44.60939},{"c":44.33,"h":45.15,"l":44.07,"n":8507,"o":44.82,"t":"2025-06-30T04:00:00Z","v":457944,"vw":44.353548},{"c":45.49,"h":45.9399,"l":44.18,"n":10073,"o":44.18,"t":"2025-07-01T04:00:00Z","v":512923,"vw":45.399985},{"c":46.5,"h":46.56,"l":45.38,"n":9789,"o":45.42,"t":"2025-07-02T04:00:00Z","v":445511,"vw":46.260322},{"c":46.49,"h":46.905,"l":46.21,"n":6454,"o":46.79,"t":"2025-07-03T04:00:00Z","v":298790,"vw":46.45846},{"c":46.42,"h":47.091,"l":45.93,"n":10927,"o":46.35,"t":"2025-07-07T04:00:00Z","v":669890,"vw":46.397325},{"c":46.65,"h":46.84,"l":46.26,"n":7812,"o":46.61,"t":"2025-07-08T04:00:00Z","v":395906,"vw":46.620642},{"c":47.34,"h":47.34,"l":46.65,"n":6723,"o":46.95,"t":"2025-07-09T04:00:00Z","v":341093,"vw":47.169066},{"c":48.12,"h":48.5,"l":47.3045,"n":11245,"o":47.5,"t":"2025-07-10T04:00:00Z","v":706627,"vw":48.149351},{"c":46.89,"h":48.12,"l":46.5,"n":21923,"o":48.12,"t":"2025-07-11T04:00:00Z","v":947998,"vw":46.991793},{"c":46.82,"h":46.99,"l":46.25,"n":11631,"o":46.8,"t":"2025-07-14T04:00:00Z","v":613078,"vw":46.672995},{"c":45.41,"h":46.8399,"l":45.2,"n":11451,"o":46.7,"t":"2025-07-15T04:00:00Z","v":610911,"vw":45.696696},{"c":46.38,"h":46.5399,"l":45.335,"n":9607,"o":45.84,"t":"2025-07-16T04:00:00Z","v":381645,"vw":46.161793},{"c":46.77,"h":47.23,"l":46.29,"n":11761,"o":46.29,"t":"2025-07-17T04:00:00Z","v":648495,"vw":46.757537},{"c":46.35,"h":47.16,"l":46.14,"n":12649,"o":47.09,"t":"2025-07-18T04:00:00Z","v":700406,"vw":46.467444},{"c":45.26,"h":46.635,"l":45.19,"n":10868,"o":46.45,"t":"2025-07-21T04:00:00Z","v":677326,"vw":45.579779},{"c":46.21,"h":46.45,"l":45.15,"n":12753,"o":45.28,"t":"2025-07-22T04:00:00Z","v":825034,"vw":46.018947},{"c":46.9,"h":46.95,"l":46.095,"n":6970,"o":46.33,"t":"2025-07-23T04:00:00Z","v":480152,"vw":46.732838},{"c":46.5,"h":47.0179,"l":46.5,"n":9028,"o":46.9,"t":"2025-07-24T04:00:00Z","v":436273,"vw":46.658602},{"c":46.65,"h":46.81,"l":46.24,"n":6879,"o":46.8,"t":"2025-07-25T04:00:00Z","v":308018,"vw":46.64797},{"c":46.34,"h":46.785,"l":46.1601,"n":7464,"o":46.64,"t":"2025-07-28T04:00:00Z","v":363009,"vw":46.345559},{"c":45.72,"h":46.68,"l":45.62,"n":9464,"o":46.61,"t":"2025-07-29T04:00:00Z","v":478294,"vw":45.84445},{"c":44.63,"h":47.17,"l":44.58,"n":20912,"o":45.85,"t":"2025-07-30T04:00:00Z","v":1123997,"vw":45.381103},{"c":45.25,"h":45.775,"l":44.05,"n":18942,"o":44.35,"t":"2025-07-31T04:00:00Z","v":934322,"vw":45.255936},{"c":44.84,"h":44.9,"l":43.585,"n":13927,"o":44.38,"t":"2025-08-01T04:00:00Z","v":566937,"vw":44.617839},{"c":46.6,"h":46.6,"l":45.08,"n":11318,"o":45.32,"t":"2025-08-04T04:00:00Z","v":413869,"vw":46.344347},{"c":46.72,"h":46.93,"l":45.96,"n":12154,"o":46.58,"t":"2025-08-05T04:00:00Z","v":683586,"vw":46.67404},{"c":46.26,"h":46.7,"l":46.04,"n":12044,"o":46.68,"t":"2025-08-06T04:00:00Z","v":551878,"vw":46.258766},{"c":45.26,"h":46.62,"l":45.07,"n":9238,"o":46.62,"t":"2025-08-07T04:00:00Z","v":424591,"vw":45.430753},{"c":46.1,"h":46.47,"l":45.41,"n":13681,"o":45.63,"t":"2025-08-08T04:00:00Z","v":703993,"vw":46.033294},{"c":46.67,"h":47.16,"l":46.3,"n":11672,"o":46.3,"t":"2025-08-11T04:00:00Z","v":536004,"vw":46.76323},{"c":47.56,"h":47.63,"l":46.71,"n":11866,"o":46.92,"t":"2025-08-12T04:00:00Z","v":635377,"vw":47.377196},{"c":48.34,"h":48.46,"l":47.715,"n":10496,"o":47.82,"t":"2025-08-13T04:00:00Z","v":456091,"vw":48.184589},{"c":47.79,"h":47.98,"l":47.46,"n":9901,"o":47.79,"t":"2025-08-14T04:00:00Z","v":539294,"vw":47.726315},{"c":46.39,"h":47.29,"l":46.08,"n":8577,"o":47.22,"t":"2025-08-15T04:00:00Z","v":638506,"vw":46.440536},{"c":46.1,"h":46.585,"l":45.8558,"n":7905,"o":46.32,"t":"2025-08-18T04:00:00Z","v":348438,"vw":46.111494},{"c":45.55,"h":46.265,"l":45.51,"n":8421,"o":46.05,"t":"2025-08-19T04:00:00Z","v":394625,"vw":45.741179},{"c":45.18,"h":45.685,"l":44.88,"n":8642,"o":45.63,"t":"2025-08-20T04:00:00Z","v":447973,"vw":45.199044},{"c":44.94,"h":45.17,"l":44.6,"n":7178,"o":45.06,"t":"2025-08-21T04:00:00Z","v":388441,"vw":44.872603},{"c":46.72,"h":46.78,"l":45.14,"n":9854,"o":45.14,"t":"2025-08-22T04:00:00Z","v":433664,"vw":46.596381},{"c":46.46,"h":46.86,"l":46.44,"n":7048,"o":46.52,"t":"2025-08-25T04:00:00Z","v":297377,"vw":46.562923},{"c":47.02,"h":47.13,"l":46.25,"n":6886,"o":46.49,"t":"2025-08-26T04:00:00Z","v":323692,"vw":46.894335},{"c":47.43,"h":47.57,"l":46.72,"n":8242,"o":46.72,"t":"2025-08-27T04:00:00Z","v":370010,"vw":47.360364},{"c":47.16,"h":47.57,"l":46.89,"n":8162,"o":47.57,"t":"2025-08-28T04:00:00Z","v":316837,"vw":47.169497},{"c":46.79,"h":47.21,"l":46.585,"n":6554,"o":47.19,"t":"2025-08-29T04:00:00Z","v":289600,"vw":46.801089},{"c":46.31,"h":46.36,"l":45.8,"n":8021,"o":46.13,"t":"2025-09-02T04:00:00Z","v":352834,"vw":46.157175},{"c":46.03,"h":46.44,"l":45.55,"n":8666,"o":46.07,"t":"2025-09-03T04:00:00Z","v":373505,"vw":45.994711},{"c":46.99,"h":46.99,"l":46.29,"n":8647,"o":46.29,"t":"2025-09-04T04:00:00Z","v":333851,"vw":46.74493},{"c":46.3,"h":47.32,"l":45.725,"n":7993,"o":47,"t":"2025-09-05T04:00:00Z","v":406146,"vw":46.300244},{"c":46.64,"h":46.705,"l":45.85,"n":9819,"o":46.25,"t":"2025-09-08T04:00:00Z","v":410677,"vw":46.494154},{"c":46.49,"h":46.86,"l":46.17,"n":9979,"o":46.3,"t":"2025-09-09T04:00:00Z","v":394552,"vw":46.485639},{"c":46.42,"h":46.645,"l":45.86,"n":11106,"o":46.37,"t":"2025-09-10T04:00:00Z","v":541743,"vw":46.298986},{"c":47.16,"h":47.5,"l":46.37,"n":12280,"o":46.89,"t":"2025-09-11T04:00:00Z","v":591179,"vw":47.12953},{"c":46.34,"h":47.06,"l":46.25,"n":7941,"o":46.77,"t":"2025-09-12T04:00:00Z","v":334298,"vw":46.45363},{"c":45.13,"h":46.3,"l":44.92,"n":10314,"o":46.15,"t":"2025-09-15T04:00:00Z","v":479019,"vw":45.371189},{"c":45.01,"h":45.25,"l":44.79,"n":8227,"o":44.96,"t":"2025-09-16T04:00:00Z","v":415787,"vw":45.046772},{"c":45.13,"h":46.13,"l":44.83,"n":8084,"o":44.95,"t":"2025-09-17T04:00:00Z","v":403504,"vw":45.245657},{"c":45.77,"h":45.9199,"l":45.205,"n":9308,"o":45.4,"t":"2025-09-18T04:00:00Z","v":334048,"vw":45.717143},{"c":45.73,"h":46.02,"l":45.175,"n":7183,"o":45.92,"t":"2025-09-19T04:00:00Z","v":921487,"vw":45.72726},{"c":45.45,"h":45.73,"l":45.14,"n":7554,"o":45.45,"t":"2025-09-22T04:00:00Z","v":401537,"vw":45.430247},{"c":44.96,"h":45.9303,"l":44.94,"n":8257,"o":45.51,"t":"2025-09-23T04:00:00Z","v":371535,"vw":45.133869},{"c":44.24,"h":45.26,"l":44,"n":9431,"o":45,"t":"2025-09-24T04:00:00Z","v":414999,"vw":44.333341},{"c":43.8,"h":44.21,"l":43.76,"n":6673,"o":44,"t":"2025-09-25T04:00:00Z","v":251437,"vw":43.905229},{"c":43.89,"h":44.28,"l":43.71,"n":7929,"o":43.83,"t":"2025-09-26T04:00:00Z","v":352940,"vw":43.906384},{"c":43.64,"h":44.04,"l":43.3301,"n":7724,"o":44.04,"t":"2025-09-29T04:00:00Z","v":338072,"vw":43.600564},{"c":43.4,"h":43.985,"l":42.86,"n":8614,"o":43.7,"t":"2025-09-30T04:00:00Z","v":318970,"vw":43.351509},{"c":42.4,"h":43.58,"l":42.35,"n":10871,"o":43.23,"t":"2025-10-01T04:00:00Z","v":405137,"vw":42.601497},{"c":43.03,"h":43.08,"l":42.28,"n":10481,"o":42.37,"t":"2025-10-02T04:00:00Z","v":454554,"vw":42.868623},{"c":43.94,"h":43.95,"l":43.16,"n":9241,"o":43.24,"t":"2025-10-03T04:00:00Z","v":516830,"vw":43.844795},{"c":43.55,"h":44.1514,"l":43.4,"n":8362,"o":44.03,"t":"2025-10-06T04:00:00Z","v":321180,"vw":43.625763},{"c":43.52,"h":43.935,"l":43.45,"n":8294,"o":43.56,"t":"2025-10-07T04:00:00Z","v":340472,"vw":43.617553},{"c":43.82,"h":44.32,"l":43.335,"n":7197,"o":43.77,"t":"2025-10-08T04:00:00Z","v":269486,"vw":43.853711},{"c":43.6,"h":44.1035,"l":43.31,"n":8118,"o":43.95,"t":"2025-10-09T04:00:00Z","v":392332,"vw":43.589797},{"c":42.39,"h":44.44,"l":42.16,"n":10519,"o":43.83,"t":"2025-10-10T04:00:00Z","v":512732,"vw":42.962945},{"c":43.4,"h":43.52,"l":42.55,"n":7008,"o":42.82,"t":"2025-10-13T04:00:00Z","v":301524,"vw":43.209463},{"c":44,"h":44.73,"l":42.87,"n":9140,"o":42.97,"t":"2025-10-14T04:00:00Z","v":447650,"vw":44.055352},{"c":44.22,"h":44.71,"l":43.895,"n":9474,"o":44.42,"t":"2025-10-15T04:00:00Z","v":412279,"vw":44.255508},{"c":43.7,"h":44.4399,"l":43.463,"n":7715,"o":44.14,"t":"2025-10-16T04:00:00Z","v":329373,"vw":43.855594},{"c":43.19,"h":44.01,"l":42.835,"n":9790,"o":43.7,"t":"2025-10-17T04:00:00Z","v":386444,"vw":43.188679},{"c":43.66,"h":44.0505,"l":43.46,"n":6782,"o":43.48,"t":"2025-10-20T04:00:00Z","v":271038,"vw":43.687243},{"c":43.66,"h":44.05,"l":43.5901,"n":6110,"o":43.62,"t":"2025-10-21T04:00:00Z","v":233149,"vw":43.768937},{"c":43.53,"h":44,"l":43.44,"n":9141,"o":43.73,"t":"2025-10-22T04:00:00Z","v":404936,"vw":43.622634},{"c":43.28,"h":43.825,"l":43.24,"n":9830,"o":43.73,"t":"2025-10-23T04:00:00Z","v":323966,"vw":43.436467},{"c":43.55,"h":44.13,"l":43.21,"n":7922,"o":43.86,"t":"2025-10-24T04:00:00Z","v":342300,"vw":43.58941},{"c":44.7,"h":44.85,"l":44.015,"n":15078,"o":44.03,"t":"2025-10-27T04:00:00Z","v":648811,"vw":44.592116},{"c":44.17,"h":44.92,"l":44.085,"n":14155,"o":44.65,"t":"2025-10-28T04:00:00Z","v":616464,"vw":44.282867},{"c":43.59,"h":45.35,"l":43.02,"n":13068,"o":44.94,"t":"2025-10-29T04:00:00Z","v":609954,"vw":43.88277},{"c":43.41,"h":44.17,"l":43.06,"n":11049,"o":43.59,"t":"2025-10-30T04:00:00Z","v":524085,"vw":43.519622},{"c":43.66,"h":43.975,"l":42.78,"n":7998,"o":43.25,"t":"2025-10-31T04:00:00Z","v":394110,"vw":43.618711},{"c":43.75,"h":43.815,"l":42.89,"n":8623,"o":43.66,"t":"2025-11-03T05:00:00Z","v":452400,"vw":43.590356},{"c":43.65,"h":43.745,"l":43.12,"n":9166,"o":43.4,"t":"2025-11-04T05:00:00Z","v":298898,"vw":43.5802},{"c":44.63,"h":44.7099,"l":43.26,"n":8230,"o":43.56,"t":"2025-11-05T05:00:00Z","v":367935,"vw":44.32593},{"c":44.68,"h":44.97,"l":44,"n":8231,"o":44.5,"t":"2025-11-06T05:00:00Z","v":335805,"vw":44.675071},{"c":44.91,"h":44.9523,"l":44.1001,"n":7444,"o":44.5,"t":"2025-11-07T05:00:00Z","v":324717,"vw":44.658118},{"c":45.06,"h":45.43,"l":44.56,"n":7404,"o":45.2,"t":"2025-11-10T05:00:00Z","v":283929,"vw":45.058673},{"c":45.19,"h":45.5236,"l":44.78,"n":8928,"o":45.06,"t":"2025-11-11T05:00:00Z","v":486001,"vw":45.095184},{"c":44.32,"h":45.4,"l":44.26,"n":9978,"o":45.26,"t":"2025-11-12T05:00:00Z","v":488920,"vw":44.588371},{"c":43.47,"h":44.67,"l":43.37,"n":9972,"o":44.05,"t":"2025-11-13T05:00:00Z","v":551512,"vw":43.771052},{"c":42.3,"h":42.81,"l":42.11,"n":8263,"o":42.38,"t":"2025-11-14T05:00:00Z","v":361923,"vw":42.359658},{"c":41.11,"h":42.105,"l":40.94,"n":10833,"o":42.01,"t":"2025-11-17T05:00:00Z","v":403420,"vw":41.305814},{"c":41.29,"h":41.72,"l":40.61,"n":9009,"o":40.9,"t":"2025-11-18T05:00:00Z","v":357346,"vw":41.376777},{"c":41.05,"h":41.51,"l":40.82,"n":6274,"o":41.3,"t":"2025-11-19T05:00:00Z","v":257779,"vw":41.043582},{"c":40.44,"h":42.125,"l":40.32,"n":10003,"o":41.41,"t":"2025-11-20T05:00:00Z","v":524132,"vw":40.61242},{"c":41.48,"h":41.61,"l":40.53,"n":9204,"o":40.65,"t":"2025-11-21T05:00:00Z","v":416921,"vw":41.317319},{"c":41.16,"h":41.515,"l":40.985,"n":8260,"o":41.46,"t":"2025-11-24T05:00:00Z","v":467535,"vw":41.209739},{"c":41.6,"h":41.665,"l":40.365,"n":11461,"o":40.72,"t":"2025-11-25T05:00:00Z","v":580930,"vw":41.251606},{"c":41.82,"h":42.55,"l":41.6,"n":10913,"o":41.64,"t":"2025-11-26T05:00:00Z","v":801032,"vw":42.030899},{"c":41.48,"h":42.06,"l":41.3106,"n":4973,"o":42.06,"t":"2025-11-28T05:00:00Z","v":213996,"vw":41.55522},{"c":41.25,"h":41.89,"l":40.93,"n":11181,"o":41.1,"t":"2025-12-01T05:00:00Z","v":601165,"vw":41.352988},{"c":41.57,"h":41.825,"l":41,"n":10114,"o":41.57,"t":"2025-12-02T05:00:00Z","v":496971,"vw":41.536896},{"c":42.5,"h":42.67,"l":41.61,"n":6278,"o":41.72,"t":"2025-12-03T05:00:00Z","v":336491,"vw":42.427607},{"c":42.41,"h":42.84,"l":42.275,"n":7074,"o":42.54,"t":"2025-12-04T05:00:00Z","v":263805,"vw":42.503648},{"c":42.64,"h":43.055,"l":42.105,"n":7934,"o":42.25,"t":"2025-12-05T05:00:00Z","v":486121,"vw":42.687372},{"c":41.44,"h":42.8,"l":41.34,"n":9284,"o":42.74,"t":"2025-12-08T05:00:00Z","v":427113,"vw":41.732718},{"c":41.65,"h":41.73,"l":41.2,"n":11696,"o":41.36,"t":"2025-12-09T05:00:00Z","v":638191,"vw":41.558381},{"c":41.11,"h":41.375,"l":39.94,"n":17494,"o":41.25,"t":"2025-12-10T05:00:00Z","v":1099772,"vw":40.665618},{"c":41.47,"h":41.75,"l":41.2,"n":10851,"o":41.42,"t":"2025-12-11T05:00:00Z","v":545323,"vw":41.504818},{"c":41.49,"h":41.896,"l":41.14,"n":10893,"o":41.67,"t":"2025-12-12T05:00:00Z","v":604948,"vw":41.50633},{"c":41.48,"h":42.13,"l":41.2615,"n":10816,"o":41.9,"t":"2025-12-15T05:00:00Z","v":613855,"vw":41.488026},{"c":41.58,"h":41.95,"l":41.33,"n":9297,"o":41.61,"t":"2025-12-16T05:00:00Z","v":801477,"vw":41.618103},{"c":41.59,"h":42.43,"l":41.4894,"n":8852,"o":41.69,"t":"2025-12-17T05:00:00Z","v":546833,"vw":41.74609},{"c":41.65,"h":42.28,"l":41.47,"n":8485,"o":41.93,"t":"2025-12-18T05:00:00Z","v":497946,"vw":41.691025},{"c":41.49,"h":41.59,"l":41.145,"n":7389,"o":41.56,"t":"2025-12-19T05:00:00Z","v":963851,"vw":41.464924},{"c":41.83,"h":42.01,"l":41.27,"n":8078,"o":41.55,"t":"2025-12-22T05:00:00Z","v":456290,"vw":41.766274},{"c":41.62,"h":42.1276,"l":41.58,"n":7766,"o":41.82,"t":"2025-12-23T05:00:00Z","v":317854,"vw":41.815614},{"c":41.74,"h":41.83,"l":41.5,"n":3291,"o":41.8,"t":"2025-12-24T05:00:00Z","v":117194,"vw":41.714097},{"c":41.82,"h":41.95,"l":41.5701,"n":6180,"o":41.88,"t":"2025-12-26T05:00:00Z","v":551716,"vw":41.796862},{"c":41.7,"h":42.0375,"l":41.41,"n":6947,"o":41.84,"t":"2025-12-29T05:00:00Z","v":728450,"vw":41.655823},{"c":41.03,"h":41.7,"l":41.01,"n":5401,"o":41.62,"t":"2025-12-30T05:00:00Z","v":242229,"vw":41.170731},{"c":40.74,"h":41.185,"l":40.65,"n":5638,"o":41.05,"t":"2025-12-31T05:00:00Z","v":295178,"vw":40.79388},{"c":41.41,"h":41.41,"l":40.36,"n":8079,"o":40.68,"t":"2026-01-02T05:00:00Z","v":623129,"vw":41.194431},{"c":42.36,"h":42.89,"l":41.16,"n":6670,"o":41.24,"t":"2026-01-05T05:00:00Z","v":319268,"vw":42.318129},{"c":43.27,"h":43.5999,"l":42.46,"n":11580,"o":42.58,"t":"2026-01-06T05:00:00Z","v":600603,"vw":43.264784},{"c":42.51,"h":43.32,"l":42.215,"n":10027,"o":43.3,"t":"2026-01-07T05:00:00Z","v":378483,"vw":42.630302},{"c":43.55,"h":43.66,"l":42.22,"n":9523,"o":42.31,"t":"2026-01-08T05:00:00Z","v":467896,"vw":43.39171},{"c":44.32,"h":44.38,"l":43.32,"n":9322,"o":43.69,"t":"2026-01-09T05:00:00Z","v":396372,"vw":44.120384},{"c":43.99,"h":44.14,"l":43.63,"n":7159,"o":43.91,"t":"2026-01-12T05:00:00Z","v":306196,"vw":43.949962},{"c":42.88,"h":43.82,"l":42.37,"n":9626,"o":43.74,"t":"2026-01-13T05:00:00Z","v":306271,"vw":42.842403},{"c":43.22,"h":43.34,"l":42.27,"n":8593,"o":42.48,"t":"2026-01-14T05:00:00Z","v":359578,"vw":43.028814},{"c":44.43,"h":44.77,"l":43.4249,"n":9657,"o":43.47,"t":"2026-01-15T05:00:00Z","v":392784,"vw":44.385769},{"c":44.31,"h":44.7499,"l":44.09,"n":7101,"o":44.6,"t":"2026-01-16T05:00:00Z","v":431278,"vw":44.370137},{"c":42.81,"h":43.75,"l":42.515,"n":11201,"o":43.48,"t":"2026-01-20T05:00:00Z","v":487362,"vw":42.940301},{"c":43.99,"h":44.2,"l":43.1485,"n":9284,"o":43.24,"t":"2026-01-21T05:00:00Z","v":442473,"vw":43.870062},{"c":43.98,"h":44.5499,"l":43.73,"n":8067,"o":44.23,"t":"2026-01-22T05:00:00Z","v":381716,"vw":43.993198},{"c":43.09,"h":43.8,"l":42.78,"n":8633,"o":43.64,"t":"2026-01-23T05:00:00Z","v":325336,"vw":43.066807},{"c":43.61,"h":43.64,"l":42.86,"n":7019,"o":43.15,"t":"2026-01-26T05:00:00Z","v":327196,"vw":43.44153},{"c":43.81,"h":43.9924,"l":43.08,"n":7512,"o":43.59,"t":"2026-01-27T05:00:00Z","v":347783,"vw":43.61056},{"c":44.23,"h":44.39,"l":43.28,"n":11773,"o":43.95,"t":"2026-01-28T05:00:00Z","v":523775,"vw":44.019666},{"c":43.47,"h":44.8299,"l":43.06,"n":14816,"o":44.47,"t":"2026-01-29T05:00:00Z","v":1090458,"vw":43.501425},{"c":44.52,"h":44.68,"l":43.19,"n":12710,"o":43.25,"t":"2026-01-30T05:00:00Z","v":807690,"vw":44.250955},{"c":45.43,"h":45.46,"l":44.11,"n":16085,"o":44.47,"t":"2026-02-02T05:00:00Z","v":776337,"vw":45.148507},{"c":44.55,"h":45.77,"l":43.495,"n":16480,"o":44.99,"t":"2026-02-03T05:00:00Z","v":830406,"vw":44.431812},{"c":43.97,"h":46.19,"l":42.51,"n":18090,"o":46,"t":"2026-02-04T05:00:00Z","v":1001828,"vw":43.945837},{"c":44.31,"h":44.945,"l":43.6531,"n":14442,"o":44.14,"t":"2026-02-05T05:00:00Z","v":901838,"vw":44.244625},{"c":45.12,"h":45.39,"l":44.01,"n":11499,"o":44.37,"t":"2026-02-06T05:00:00Z","v":603263,"vw":45.046564},{"c":46.23,"h":46.27,"l":45.14,"n":9807,"o":45.33,"t":"2026-02-09T05:00:00Z","v":504968,"vw":46.074264},{"c":45.41,"h":46.53,"l":45.33,"n":10634,"o":46.1,"t":"2026-02-10T05:00:00Z","v":565063,"vw":45.577769},{"c":44.27,"h":45.99,"l":43.8,"n":13969,"o":45.5,"t":"2026-02-11T05:00:00Z","v":734034,"vw":44.336744},{"c":43.81,"h":44.73,"l":43.06,"n":11691,"o":44.4,"t":"2026-02-12T05:00:00Z","v":620463,"vw":43.769918},{"c":42.59,"h":42.925,"l":41.99,"n":10859,"o":42.27,"t":"2026-02-13T05:00:00Z","v":490841,"vw":42.544139},{"c":42.39,"h":43.11,"l":41.697,"n":10864,"o":42.97,"t":"2026-02-17T05:00:00Z","v":585351,"vw":42.383928},{"c":42.43,"h":43.33,"l":42.32,"n":11555,"o":42.52,"t":"2026-02-18T05:00:00Z","v":625677,"vw":42.649389},{"c":41.83,"h":42.17,"l":41.3601,"n":10116,"o":41.92,"t":"2026-02-19T05:00:00Z","v":544559,"vw":41.706825},{"c":41.6,"h":42.23,"l":41.04,"n":10050,"o":41.64,"t":"2026-02-20T05:00:00Z","v":606172,"vw":41.579534},{"c":40.16,"h":41.605,"l":39.56,"n":9884,"o":41.49,"t":"2026-02-23T05:00:00Z","v":555441,"vw":40.158428},{"c":40.06,"h":40.58,"l":39.84,"n":12207,"o":39.97,"t":"2026-02-24T05:00:00Z","v":651854,"vw":40.159721},{"c":41.01,"h":41.08,"l":39.85,"n":9790,"o":40.26,"t":"2026-02-25T05:00:00Z","v":466251,"vw":40.788761},{"c":41.33,"h":41.79,"l":41.05,"n":12049,"o":41.24,"t":"2026-02-26T05:00:00Z","v":594460,"vw":41.384086},{"c":40.28,"h":41.095,"l":39.89,"n":12258,"o":40.71,"t":"2026-02-27T05:00:00Z","v":814769,"vw":40.211119},{"c":40.42,"h":40.825,"l":39.56,"n":11911,"o":39.65,"t":"2026-03-02T05:00:00Z","v":550576,"vw":40.473687},{"c":40,"h":40.23,"l":39.25,"n":14184,"o":39.6,"t":"2026-03-03T05:00:00Z","v":706756,"vw":39.833718},{"c":40.05,"h":40.82,"l":39.965,"n":10679,"o":40.14,"t":"2026-03-04T05:00:00Z","v":638968,"vw":40.186709},{"c":38.18,"h":40.203,"l":37.94,"n":21416,"o":39.75,"t":"2026-03-05T05:00:00Z","v":1325594,"vw":38.46912},{"c":37.34,"h":37.635,"l":36.74,"n":15215,"o":37.58,"t":"2026-03-06T05:00:00Z","v":807402,"vw":37.14801},{"c":37.02,"h":37.189,"l":35.25,"n":16581,"o":36.71,"t":"2026-03-09T04:00:00Z","v":895570,"vw":36.421912},{"c":36.56,"h":37.32,"l":36.525,"n":14979,"o":37.14,"t":"2026-03-10T04:00:00Z","v":767314,"vw":36.797037},{"c":36.28,"h":36.88,"l":35.76,"n":15872,"o":36.47,"t":"2026-03-11T04:00:00Z","v":830054,"vw":36.216891},{"c":35.1,"h":35.73,"l":35.02,"n":14145,"o":35.58,"t":"2026-03-12T04:00:00Z","v":815695,"vw":35.241651},{"c":35.4,"h":35.745,"l":35.12,"n":12879,"o":35.47,"t":"2026-03-13T04:00:00Z","v":671982,"vw":35.392106},{"c":35.46,"h":36.14,"l":35.4,"n":11026,"o":35.93,"t":"2026-03-16T04:00:00Z","v":586780,"vw":35.633224},{"c":36.28,"h":36.57,"l":36.06,"n":11016,"o":36.06,"t":"2026-03-17T04:00:00Z","v":704370,"vw":36.341373},{"c":36.01,"h":36.5,"l":35.87,"n":12272,"o":35.87,"t":"2026-03-18T04:00:00Z","v":625432,"vw":36.120295},{"c":36.07,"h":36.35,"l":35.51,"n":12791,"o":35.76,"t":"2026-03-19T04:00:00Z","v":758648,"vw":35.9025},{"c":35.9,"h":36.18,"l":35.62,"n":12527,"o":36.09,"t":"2026-03-20T04:00:00Z","v":3038774,"vw":35.899509},{"c":35.93,"h":36.95,"l":35.9,"n":13071,"o":36.76,"t":"2026-03-23T04:00:00Z","v":733251,"vw":36.250849},{"c":35.81,"h":36.19,"l":35.355,"n":13913,"o":35.49,"t":"2026-03-24T04:00:00Z","v":828212,"vw":35.840962},{"c":36.71,"h":36.849,"l":36.03,"n":13169,"o":36.23,"t":"2026-03-25T04:00:00Z","v":629799,"vw":36.530006},{"c":36.3,"h":36.95,"l":36.19,"n":13784,"o":36.44,"t":"2026-03-26T04:00:00Z","v":916080,"vw":36.536339},{"c":35.13,"h":36.175,"l":34.99,"n":13871,"o":36,"t":"2026-03-27T04:00:00Z","v":838137,"vw":35.406066},{"c":35.6,"h":35.75,"l":35,"n":12751,"o":35.41,"t":"2026-03-30T04:00:00Z","v":684373,"vw":35.534388},{"c":36.39,"h":36.825,"l":35.585,"n":15050,"o":36.14,"t":"2026-03-31T04:00:00Z","v":1038027,"vw":36.195698},{"c":36.56,"h":36.9975,"l":35.93,"n":13585,"o":36.64,"t":"2026-04-01T04:00:00Z","v":736222,"vw":36.639036},{"c":36.57,"h":36.63,"l":35.31,"n":17432,"o":35.8,"t":"2026-04-02T04:00:00Z","v":1063778,"vw":36.28134},{"c":36.18,"h":36.75,"l":35.6,"n":13754,"o":36.39,"t":"2026-04-06T04:00:00Z","v":772727,"vw":36.104218},{"c":35.52,"h":36.295,"l":35.12,"n":18333,"o":36.01,"t":"2026-04-07T04:00:00Z","v":1492073,"vw":35.567182},{"c":36.8,"h":37.14,"l":36.28,"n":15077,"o":36.76,"t":"2026-04-08T04:00:00Z","v":1084778,"vw":36.672104},{"c":37.04,"h":37.12,"l":36.29,"n":10433,"o":36.42,"t":"2026-04-09T04:00:00Z","v":549284,"vw":36.867402},{"c":36.82,"h":36.985,"l":36.605,"n":8877,"o":36.98,"t":"2026-04-10T04:00:00Z","v":422630,"vw":36.791097},{"c":36.91,"h":36.92,"l":36,"n":10373,"o":36.54,"t":"2026-04-13T04:00:00Z","v":655628,"vw":36.68093},{"c":37.86,"h":38.0499,"l":37.08,"n":11066,"o":37.08,"t":"2026-04-14T04:00:00Z","v":624075,"vw":37.822072},{"c":37.59,"h":38.26,"l":37.38,"n":14301,"o":37.94,"t":"2026-04-15T04:00:00Z","v":1134769,"vw":37.657348},{"c":36.96,"h":37.86,"l":36.73,"n":9546,"o":37.56,"t":"2026-04-16T04:00:00Z","v":724329,"vw":37.015208},{"c":37.68,"h":38.395,"l":37.35,"n":11445,"o":37.46,"t":"2026-04-17T04:00:00Z","v":691264,"vw":37.767235},{"c":37.61,"h":38.04,"l":37.37,"n":11487,"o":37.57,"t":"2026-04-20T04:00:00Z","v":611946,"vw":37.581619},{"c":37.93,"h":38.57,"l":37.41,"n":12930,"o":37.64,"t":"2026-04-21T04:00:00Z","v":768455,"vw":37.923831},{"c":38.44,"h":38.55,"l":37.91,"n":13018,"o":38.19,"t":"2026-04-22T04:00:00Z","v":653105,"vw":38.328604},{"c":38.12,"h":38.75,"l":37.665,"n":11265,"o":38.5,"t":"2026-04-23T04:00:00Z","v":539621,"vw":38.149596},{"c":37.78,"h":38.4,"l":37.7,"n":10227,"o":38.02,"t":"2026-04-24T04:00:00Z","v":492192,"vw":37.888071},{"c":38.13,"h":38.38,"l":37.61,"n":12101,"o":37.73,"t":"2026-04-27T04:00:00Z","v":622342,"vw":38.110226},{"c":37.83,"h":38.49,"l":37.55,"n":14759,"o":38.35,"t":"2026-04-28T04:00:00Z","v":787762,"vw":37.869224},{"c":36.63,"h":38.1075,"l":35.85,"n":19916,"o":35.96,"t":"2026-04-29T04:00:00Z","v":1116061,"vw":36.710753},{"c":37.44,"h":37.64,"l":36.48,"n":17285,"o":36.48,"t":"2026-04-30T04:00:00Z","v":1051778,"vw":37.289553},{"c":37.55,"h":38.12,"l":37.01,"n":19329,"o":37.56,"t":"2026-05-01T04:00:00Z","v":1112860,"vw":37.744523},{"c":36.85,"h":37.7176,"l":36.73,"n":16618,"o":37.3,"t":"2026-05-04T04:00:00Z","v":858525,"vw":36.952071},{"c":37.58,"h":37.855,"l":36.94,"n":12213,"o":36.94,"t":"2026-05-05T04:00:00Z","v":632011,"vw":37.559641},{"c":37.84,"h":38.22,"l":37.58,"n":11427,"o":38.04,"t":"2026-05-06T04:00:00Z","v":587519,"vw":37.869304},{"c":37.61,"h":38.18,"l":37.35,"n":12032,"o":38,"t":"2026-05-07T04:00:00Z","v":529724,"vw":37.638173},{"c":38.02,"h":38.08,"l":37.3,"n":11278,"o":37.61,"t":"2026-05-08T04:00:00Z","v":480409,"vw":37.926633},{"c":37.61,"h":38.09,"l":37.565,"n":10582,"o":37.93,"t":"2026-05-11T04:00:00Z","v":622688,"vw":37.697808},{"c":36.94,"h":37.53,"l":36.56,"n":15984,"o":37.53,"t":"2026-05-12T04:00:00Z","v":778512,"vw":36.881907},{"c":36.88,"h":37.01,"l":36.345,"n":18028,"o":36.73,"t":"2026-05-13T04:00:00Z","v":924276,"vw":36.746521},{"c":37.26,"h":37.81,"l":37.06,"n":14874,"o":37.39,"t":"2026-05-14T04:00:00Z","v":778587,"vw":37.419618},{"c":36.43,"h":36.595,"l":36.01,"n":14552,"o":36.4,"t":"2026-05-15T04:00:00Z","v":699589,"vw":36.348043},{"c":36.68,"h":36.94,"l":36.2401,"n":12487,"o":36.49,"t":"2026-05-18T04:00:00Z","v":661642,"vw":36.740117},{"c":36.19,"h":36.59,"l":36,"n":14085,"o":36.59,"t":"2026-05-19T04:00:00Z","v":589029,"vw":36.266329},{"c":36.45,"h":36.91,"l":35.75,"n":12085,"o":36.25,"t":"2026-05-20T04:00:00Z","v":899473,"vw":36.494683},{"c":37.12,"h":37.21,"l":36.01,"n":14753,"o":36.05,"t":"2026-05-21T04:00:00Z","v":806772,"vw":36.873994},{"c":37.78,"h":37.78,"l":37.16,"n":12889,"o":37.16,"t":"2026-05-22T04:00:00Z","v":662193,"vw":37.629727},{"c":37.93,"h":38.1,"l":37.69,"n":11587,"o":37.86,"t":"2026-05-26T04:00:00Z","v":444276,"vw":37.895363},{"c":37.99,"h":38.24,"l":37.71,"n":14327,"o":38.05,"t":"2026-05-27T04:00:00Z","v":1142330,"vw":38.004333},{"c":37.25,"h":37.98,"l":37.01,"n":13866,"o":37.81,"t":"2026-05-28T04:00:00Z","v":787294,"vw":37.251587},{"c":37.44,"h":37.84,"l":37.058,"n":13474,"o":37.09,"t":"2026-05-29T04:00:00Z","v":753717,"vw":37.52482},{"c":37.36,"h":37.755,"l":37.07,"n":13704,"o":37.32,"t":"2026-06-01T04:00:00Z","v":713475,"vw":37.433074},{"c":37.33,"h":37.68,"l":37.23,"n":12784,"o":37.29,"t":"2026-06-02T04:00:00Z","v":551377,"vw":37.444879},{"c":36.54,"h":36.88,"l":35.75,"n":12833,"o":36.87,"t":"2026-06-03T04:00:00Z","v":600034,"vw":36.331114},{"c":37.46,"h":38.05,"l":36.82,"n":15177,"o":37.14,"t":"2026-06-04T04:00:00Z","v":733703,"vw":37.59999},{"c":37.19,"h":37.49,"l":36.86,"n":14166,"o":37.26,"t":"2026-06-05T04:00:00Z","v":530785,"vw":37.162751},{"c":34.79,"h":37.36,"l":34.78,"n":23409,"o":37.15,"t":"2026-06-08T04:00:00Z","v":1503974,"vw":35.267829},{"c":35.22,"h":36.135,"l":34.87,"n":23559,"o":35.15,"t":"2026-06-09T04:00:00Z","v":1448109,"vw":35.286277},{"c":34.53,"h":35.33,"l":34.37,"n":13489,"o":35.15,"t":"2026-06-10T04:00:00Z","v":842774,"vw":34.755382},{"c":35.48,"h":35.525,"l":34.56,"n":12438,"o":34.56,"t":"2026-06-11T04:00:00Z","v":701735,"vw":35.232216},{"c":35.88,"h":36.405,"l":35.74,"n":10449,"o":35.85,"t":"2026-06-12T04:00:00Z","v":426251,"vw":35.952703},{"c":36.06,"h":36.8,"l":35.94,"n":9467,"o":36.45,"t":"2026-06-15T04:00:00Z","v":448839,"vw":36.254631},{"c":36.45,"h":36.72,"l":36.33,"n":10384,"o":36.33,"t":"2026-06-16T04:00:00Z","v":468446,"vw":36.483856},{"c":36.16,"h":37.07,"l":36.01,"n":11183,"o":36.28,"t":"2026-06-17T04:00:00Z","v":697461,"vw":36.384382},{"c":35.88,"h":36.58,"l":35.54,"n":11996,"o":36.46,"t":"2026-06-18T04:00:00Z","v":1198085,"vw":35.924041},{"c":35.98,"h":36.43,"l":35.775,"n":10618,"o":35.86,"t":"2026-06-22T04:00:00Z","v":693690,"vw":35.972189},{"c":35.43,"h":36.08,"l":35.245,"n":10226,"o":35.84,"t":"2026-06-23T04:00:00Z","v":475582,"vw":35.493606},{"c":34.85,"h":35.595,"l":34.64,"n":13386,"o":35.53,"t":"2026-06-24T04:00:00Z","v":612472,"vw":34.970037},{"c":34.84,"h":35.8,"l":34.54,"n":11133,"o":35,"t":"2026-06-25T04:00:00Z","v":548171,"vw":34.946156},{"c":35.57,"h":35.64,"l":34.78,"n":13321,"o":34.78,"t":"2026-06-26T04:00:00Z","v":2001906,"vw":35.516755},{"c":34.99,"h":35.475,"l":34.4101,"n":14808,"o":35.22,"t":"2026-06-29T04:00:00Z","v":911049,"vw":34.883887},{"c":34.53,"h":35.205,"l":34.42,"n":15416,"o":34.66,"t":"2026-06-30T04:00:00Z","v":860981,"vw":34.73571},{"c":33.97,"h":34.88,"l":33.96,"n":20928,"o":34.58,"t":"2026-07-01T04:00:00Z","v":1191605,"vw":34.289028},{"c":35.41,"h":35.53,"l":34.12,"n":21919,"o":34.5,"t":"2026-07-02T04:00:00Z","v":1337299,"vw":34.865229},{"c":36.18,"h":36.54,"l":35.35,"n":15963,"o":35.55,"t":"2026-07-06T04:00:00Z","v":768867,"vw":36.188544},{"c":36.03,"h":36.81,"l":36,"n":14561,"o":36.39,"t":"2026-07-07T04:00:00Z","v":677036,"vw":36.166306},{"c":35.76,"h":35.86,"l":35.4,"n":14161,"o":35.49,"t":"2026-07-08T04:00:00Z","v":712343,"vw":35.715631},{"c":36.62,"h":36.698,"l":35.75,"n":15555,"o":35.89,"t":"2026-07-09T04:00:00Z","v":761203,"vw":36.557209},{"c":36.49,"h":37.21,"l":36.17,"n":16757,"o":36.66,"t":"2026-07-10T04:00:00Z","v":649678,"vw":36.67056},{"c":36.68,"h":36.95,"l":35.94,"n":15278,"o":36.49,"t":"2026-07-13T04:00:00Z","v":937798,"vw":36.446924},{"c":38.36,"h":38.57,"l":36.655,"n":19258,"o":36.66,"t":"2026-07-14T04:00:00Z","v":1482780,"vw":38.083972},{"c":39.25,"h":40.5,"l":39.01,"n":20182,"o":39.27,"t":"2026-07-15T04:00:00Z","v":1305118,"vw":39.514157},{"c":39.19,"h":39.635,"l":38.9,"n":18233,"o":39.13,"t":"2026-07-16T04:00:00Z","v":1198732,"vw":39.182873},{"c":38.51,"h":39.19,"l":38.11,"n":16079,"o":38.56,"t":"2026-07-17T04:00:00Z","v":840135,"vw":38.440415},{"c":38.47,"h":38.67,"l":38.071,"n":12554,"o":38.44,"t":"2026-07-20T04:00:00Z","v":626636,"vw":38.43597},{"c":39.21,"h":39.425,"l":38.48,"n":16355,"o":38.48,"t":"2026-07-21T04:00:00Z","v":1014332,"vw":39.167194},{"c":38.98,"h":39.69,"l":38.83,"n":12617,"o":39.25,"t":"2026-07-22T04:00:00Z","v":608154,"vw":39.05381},{"c":38.52,"h":38.94,"l":38.48,"n":11217,"o":38.61,"t":"2026-07-23T04:00:00Z","v":870981,"vw":38.58157},{"c":39.34,"h":39.53,"l":38.68,"n":10860,"o":38.75,"t":"2026-07-24T04:00:00Z","v":488605,"vw":39.31097},{"c":40.29,"h":40.735,"l":39.635,"n":16032,"o":39.96,"t":"2026-07-27T04:00:00Z","v":1127767,"vw":40.208067},{"c":40.88,"h":41.765,"l":40.185,"n":22384,"o":40.33,"t":"2026-07-28T04:00:00Z","v":1148824,"vw":41.119908},{"c":40.34,"h":42.39,"l":39.44,"n":24629,"o":41.9,"t":"2026-07-29T04:00:00Z","v":1500590,"vw":40.641435},{"c":39.66,"h":40.435,"l":39.585,"n":16261,"o":40.39,"t":"2026-07-30T04:00:00Z","v":914836,"vw":39.759135},{"c":39.24,"h":39.695,"l":38.92,"n":14706,"o":39.39,"t":"2026-07-31T04:00:00Z","v":791556,"vw":39.243753},{"c":42.11,"h":42.22,"l":39.52,"n":18924,"o":39.55,"t":"2026-08-03T04:00:00Z","v":1200260,"vw":41.680464},{"c":42.7,"h":42.93,"l":41.98,"n":18839,"o":42.2,"t":"2026-08-04T04:00:00Z","v":1043715,"vw":42.621758},{"c":42.78,"h":43.3099,"l":42.58,"n":15746,"o":42.77,"t":"2026-08-05T04:00:00Z","v":694187,"vw":42.821531},{"c":43.05,"h":43.22,"l":42.61,"n":14560,"o":42.78,"t":"2026-08-06T04:00:00Z","v":715534,"vw":42.900355},{"c":42.55,"h":43.81,"l":42.42,"n":17123,"o":43.1,"t":"2026-08-07T04:00:00Z","v":1050115,"vw":42.724533},{"c":42.2,"h":42.67,"l":41.79,"n":13844,"o":42.41,"t":"2026-08-10T04:00:00Z","v":660963,"vw":42.167395},{"c":43.32,"h":43.35,"l":42.2,"n":13189,"o":42.2,"t":"2026-08-11T04:00:00Z","v":731314,"vw":43.206737},{"c":41.78,"h":43.29,"l":41.66,"n":17326,"o":43.29,"t":"2026-08-12T04:00:00Z","v":1095710,"vw":41.981665},{"c":42.68,"h":42.74,"l":41.56,"n":15695,"o":41.95,"t":"2026-08-13T04:00:00Z","v":1041312,"vw":42.277164},{"c":42.18,"h":42.65,"l":41.965,"n":11151,"o":42.65,"t":"2026-08-14T04:00:00Z","v":652722,"vw":42.22579},{"c":41.48,"h":41.73,"l":41.145,"n":16444,"o":41.27,"t":"2026-08-17T04:00:00Z","v":1494099,"vw":41.495458},{"c":41.67,"h":41.965,"l":41.07,"n":12509,"o":41.57,"t":"2026-08-18T04:00:00Z","v":449297,"vw":41.645688},{"c":42.5,"h":42.76,"l":41.92,"n":12266,"o":42.01,"t":"2026-08-19T04:00:00Z","v":670190,"vw":42.508824},{"c":42.05,"h":42.64,"l":41.93,"n":10403,"o":42.2,"t":"2026-08-20T04:00:00Z","v":558039,"vw":42.167099},{"c":42.26,"h":42.83,"l":41.86,"n":9484,"o":42.3,"t":"2026-08-21T04:00:00Z","v":622178,"vw":42.223815},{"c":42.98,"h":43.16,"l":42.3,"n":8705,"o":42.3,"t":"2026-08-24T04:00:00Z","v":418548,"vw":42.948387},{"c":43.64,"h":43.65,"l":42.585,"n":11386,"o":43.09,"t":"2026-08-25T04:00:00Z","v":542750,"vw":43.384256},{"c":43.53,"h":43.7,"l":43.11,"n":12718,"o":43.64,"t":"2026-08-26T04:00:00Z","v":514645,"vw":43.461165},{"c":43.55,"h":44.09,"l":43.28,"n":13499,"o":43.52,"t":"2026-08-27T04:00:00Z","v":775374,"vw":43.552214},{"c":43.47,"h":44.27,"l":43.45,"n":9710,"o":43.68,"t":"2026-08-28T04:00:00Z","v":399576,"vw":43.706035},{"c":42.57,"h":43.61,"l":42.49,"n":14799,"o":43.24,"t":"2026-08-31T04:00:00Z","v":1406044,"vw":42.727315},{"c":41.7,"h":43.12,"l":41.68,"n":16068,"o":42.31,"t":"2026-09-01T04:00:00Z","v":872624,"vw":41.913429},{"c":41.17,"h":42.445,"l":41.16,"n":15812,"o":41.94,"t":"2026-09-02T04:00:00Z","v":756717,"vw":41.426222},{"c":41.15,"h":42.43,"l":40.4,"n":17035,"o":41.76,"t":"2026-09-03T04:00:00Z","v":1123174,"vw":41.014037},{"c":41.57,"h":41.62,"l":40.685,"n":11230,"o":40.75,"t":"2026-09-04T04:00:00Z","v":552854,"vw":41.480501},{"c":41.06,"h":41.57,"l":40.97,"n":11342,"o":41.19,"t":"2026-09-08T04:00:00Z","v":648345,"vw":41.16095},{"c":40.21,"h":41.16,"l":40.18,"n":12085,"o":41.16,"t":"2026-09-09T04:00:00Z","v":678927,"vw":40.296371},{"c":39.7,"h":40.37,"l":39.55,"n":10595,"o":40.03,"t":"2026-09-10T04:00:00Z","v":486649,"vw":39.866175},{"c":37.91,"h":40.13,"l":37.495,"n":17402,"o":40.04,"t":"2026-09-11T04:00:00Z","v":1154541,"vw":38.117283},{"c":37.49,"h":38.45,"l":37.325,"n":13255,"o":38,"t":"2026-09-14T04:00:00Z","v":604456,"vw":37.640885},{"c":36.73,"h":37.445,"l":36.62,"n":13653,"o":37.39,"t":"2026-09-15T04:00:00Z","v":706618,"vw":36.865339},{"c":36.33,"h":37.185,"l":35.81,"n":12138,"o":36.78,"t":"2026-09-16T04:00:00Z","v":711289,"vw":36.5169},{"c":36.53,"h":37,"l":36.35,"n":14788,"o":36.69,"t":"2026-09-17T04:00:00Z","v":758906,"vw":36.607764},{"c":36.68,"h":36.715,"l":36.3325,"n":15329,"o":36.42,"t":"2026-09-18T04:00:00Z","v":1855979,"vw":36.595477},{"c":36.78,"h":37.01,"l":36.5,"n":12565,"o":36.94,"t":"2026-09-21T04:00:00Z","v":622094,"vw":36.77323},{"c":35.93,"h":37.2,"l":35.64,"n":19360,"o":37.19,"t":"2026-09-22T04:00:00Z","v":1277840,"vw":36.034581},{"c":35.62,"h":36.205,"l":35.53,"n":15609,"o":35.75,"t":"2026-09-23T04:00:00Z","v":728434,"vw":35.808449},{"c":35.78,"h":35.89,"l":35.2,"n":12762,"o":35.6,"t":"2026-09-24T04:00:00Z","v":601209,"vw":35.615},{"c":36.16,"h":36.225,"l":35.59,"n":10928,"o":35.88,"t":"2026-09-25T04:00:00Z","v":412226,"vw":36.023631},{"c":35.83,"h":35.84,"l":35.295,"n":13374,"o":35.81,"t":"2026-09-28T04:00:00Z","v":1017269,"vw":35.643754},{"c":36.42,"h":36.42,"l":35.63,"n":12853,"o":35.88,"t":"2026-09-29T04:00:00Z","v":762106,"vw":36.163084},{"c":36.12,"h":36.81,"l":36.01,"n":17325,"o":36.65,"t":"2026-09-30T04:00:00Z","v":1227996,"vw":36.182712},{"c":36.2,"h":36.73,"l":35.7,"n":17216,"o":36,"t":"2026-10-01T04:00:00Z","v":1246061,"vw":36.257264},{"c":34.88,"h":35.98,"l":34.85,"n":18625,"o":35.76,"t":"2026-10-02T04:00:00Z","v":1210111,"vw":35.326038},{"c":34.4,"h":34.75,"l":33.68,"n":17221,"o":34.72,"t":"2026-10-05T04:00:00Z","v":1392643,"vw":34.372437},{"c":35,"h":35.03,"l":33.8,"n":26339,"o":34.65,"t":"2026-10-06T04:00:00Z","v":3341550,"vw":34.424961},{"c":33.75,"h":34.855,"l":33.385,"n":25834,"o":34.69,"t":"2026-10-07T04:00:00Z","v":2738229,"vw":33.738523},{"c":33.65,"h":33.825,"l":33.02,"n":17595,"o":33.5,"t":"2026-10-08T04:00:00Z","v":1429856,"vw":33.548024},{"c":33.46,"h":33.79,"l":33.2601,"n":13209,"o":33.37,"t":"2026-10-09T04:00:00Z","v":853845,"vw":33.543112},{"c":32.43,"h":33.125,"l":31.78,"n":21167,"o":32.96,"t":"2026-10-12T04:00:00Z","v":1408055,"vw":32.299063},{"c":31.25,"h":32.78,"l":30.86,"n":22535,"o":32.67,"t":"2026-10-13T04:00:00Z","v":1637943,"vw":31.159373},{"c":31.74,"h":31.75,"l":31.03,"n":17816,"o":31.05,"t":"2026-10-14T04:00:00Z","v":954284,"vw":31.539287},{"c":32.76,"h":32.81,"l":31.75,"n":16233,"o":32.02,"t":"2026-10-15T04:00:00Z","v":799246,"vw":32.545582},{"c":32.29,"h":33.19,"l":32.025,"n":14575,"o":32.92,"t":"2026-10-16T04:00:00Z","v":760179,"vw":32.330196},{"c":32.03,"h":32.62,"l":31.8778,"n":11511,"o":32.24,"t":"2026-10-19T04:00:00Z","v":670302,"vw":32.082213},{"c":32.96,"h":33.06,"l":32.03,"n":13501,"o":32.1,"t":"2026-10-20T04:00:00Z","v":1131825,"vw":32.847898},{"c":33.13,"h":33.45,"l":32.69,"n":22463,"o":33.21,"t":"2026-10-21T04:00:00Z","v":2995805,"vw":33.075654},{"c":34.4,"h":34.53,"l":32.99,"n":19543,"o":32.99,"t":"2026-10-22T04:00:00Z","v":1241585,"vw":33.988904}],"volatilityBars":[{"c":36.77,"h":37.2,"l":36.5,"n":192,"o":37.19,"t":"2026-09-22T13:30:00Z","v":16869,"vw":36.90051},{"c":36.53,"h":36.765,"l":36.455,"n":238,"o":36.765,"t":"2026-09-22T13:45:00Z","v":11050,"vw":36.541327},{"c":36.45,"h":36.77,"l":36.45,"n":843,"o":36.545,"t":"2026-09-22T14:00:00Z","v":58354,"vw":36.656579},{"c":36.4,"h":36.455,"l":36.36,"n":345,"o":36.405,"t":"2026-09-22T14:15:00Z","v":16908,"vw":36.426721},{"c":36.27,"h":36.43,"l":36.255,"n":640,"o":36.415,"t":"2026-09-22T14:30:00Z","v":27228,"vw":36.368979},{"c":36.23,"h":36.3,"l":36.16,"n":452,"o":36.25,"t":"2026-09-22T14:45:00Z","v":15365,"vw":36.214518},{"c":36.04,"h":36.235,"l":36.04,"n":835,"o":36.23,"t":"2026-09-22T15:00:00Z","v":43829,"vw":36.153149},{"c":36.12,"h":36.12,"l":36.02,"n":390,"o":36.03,"t":"2026-09-22T15:15:00Z","v":13523,"vw":36.058061},{"c":36.125,"h":36.14,"l":36.05,"n":470,"o":36.135,"t":"2026-09-22T15:30:00Z","v":20010,"vw":36.100149},{"c":36.11,"h":36.2,"l":36.08,"n":454,"o":36.125,"t":"2026-09-22T15:45:00Z","v":27314,"vw":36.120896},{"c":36.32,"h":36.32,"l":36.16,"n":261,"o":36.16,"t":"2026-09-22T16:00:00Z","v":9724,"vw":36.238968},{"c":36.32,"h":36.4,"l":36.3,"n":413,"o":36.34,"t":"2026-09-22T16:15:00Z","v":27129,"vw":36.349886},{"c":36.2601,"h":36.37,"l":36.18,"n":666,"o":36.315,"t":"2026-09-22T16:30:00Z","v":36850,"vw":36.304684},{"c":36.34,"h":36.36,"l":36.26,"n":385,"o":36.26,"t":"2026-09-22T16:45:00Z","v":18237,"vw":36.317677},{"c":36.09,"h":36.34,"l":36.0732,"n":553,"o":36.34,"t":"2026-09-22T17:00:00Z","v":39251,"vw":36.231684},{"c":36.02,"h":36.16,"l":36.01,"n":555,"o":36.09,"t":"2026-09-22T17:15:00Z","v":32806,"vw":36.093353},{"c":35.8,"h":36.1,"l":35.785,"n":1054,"o":36.045,"t":"2026-09-22T17:30:00Z","v":71338,"vw":35.956518},{"c":35.92,"h":35.95,"l":35.64,"n":1574,"o":35.79,"t":"2026-09-22T17:45:00Z","v":151891,"vw":35.729081},{"c":35.84,"h":35.935,"l":35.81,"n":787,"o":35.92,"t":"2026-09-22T18:00:00Z","v":38669,"vw":35.863027},{"c":35.9394,"h":35.9394,"l":35.775,"n":576,"o":35.855,"t":"2026-09-22T18:15:00Z","v":20589,"vw":35.826617},{"c":35.85,"h":35.99,"l":35.83,"n":575,"o":35.955,"t":"2026-09-22T18:30:00Z","v":23890,"vw":35.900999},{"c":35.95,"h":35.969,"l":35.82,"n":485,"o":35.85,"t":"2026-09-22T18:45:00Z","v":17330,"vw":35.884928},{"c":35.87,"h":36.02,"l":35.87,"n":607,"o":35.95,"t":"2026-09-22T19:00:00Z","v":25406,"vw":35.944111},{"c":35.9,"h":35.91,"l":35.84,"n":721,"o":35.85,"t":"2026-09-22T19:15:00Z","v":28615,"vw":35.886781},{"c":35.965,"h":35.989,"l":35.85,"n":1183,"o":35.9,"t":"2026-09-22T19:30:00Z","v":65373,"vw":35.921955},{"c":35.94,"h":36.029,"l":35.89,"n":3072,"o":35.965,"t":"2026-09-22T19:45:00Z","v":194990,"vw":35.949264},{"c":35.93,"h":35.93,"l":35.93,"n":33,"o":35.93,"t":"2026-09-22T20:00:00Z","v":212955,"vw":35.93},{"c":36,"h":36,"l":36,"n":1,"o":36,"t":"2026-09-22T20:30:00Z","v":100,"vw":36},{"c":35.68,"h":35.8757,"l":35.53,"n":231,"o":35.75,"t":"2026-09-23T13:30:00Z","v":15308,"vw":35.704354},{"c":35.82,"h":35.82,"l":35.68,"n":93,"o":35.74,"t":"2026-09-23T13:45:00Z","v":3058,"vw":35.758975},{"c":35.9999,"h":35.9999,"l":35.775,"n":242,"o":35.775,"t":"2026-09-23T14:00:00Z","v":12273,"vw":35.866731},{"c":35.64,"h":36.05,"l":35.64,"n":337,"o":36,"t":"2026-09-23T14:15:00Z","v":9599,"vw":35.875602},{"c":35.72,"h":35.8,"l":35.64,"n":242,"o":35.73,"t":"2026-09-23T14:30:00Z","v":9673,"vw":35.713698},{"c":35.74,"h":35.88,"l":35.71,"n":469,"o":35.725,"t":"2026-09-23T14:45:00Z","v":27743,"vw":35.786229},{"c":35.87,"h":35.88,"l":35.74,"n":279,"o":35.74,"t":"2026-09-23T15:00:00Z","v":10428,"vw":35.798345},{"c":35.88,"h":35.96,"l":35.84,"n":531,"o":35.875,"t":"2026-09-23T15:15:00Z","v":34902,"vw":35.91009},{"c":35.995,"h":35.995,"l":35.875,"n":256,"o":35.875,"t":"2026-09-23T15:30:00Z","v":6422,"vw":35.925906},{"c":36.04,"h":36.085,"l":35.99,"n":355,"o":36,"t":"2026-09-23T15:45:00Z","v":10428,"vw":36.036484},{"c":36.02,"h":36.065,"l":35.99,"n":486,"o":36.055,"t":"2026-09-23T16:00:00Z","v":22322,"vw":36.01366},{"c":36.07,"h":36.07,"l":35.965,"n":446,"o":35.98,"t":"2026-09-23T16:15:00Z","v":15867,"vw":36.014211},{"c":36.105,"h":36.145,"l":36.07,"n":467,"o":36.07,"t":"2026-09-23T16:30:00Z","v":13963,"vw":36.095428},{"c":36.2,"h":36.205,"l":36,"n":640,"o":36.105,"t":"2026-09-23T16:45:00Z","v":24602,"vw":36.107571},{"c":35.995,"h":36.195,"l":35.97,"n":525,"o":36.16,"t":"2026-09-23T17:00:00Z","v":19991,"vw":36.085063},{"c":36.07,"h":36.115,"l":35.98,"n":474,"o":35.995,"t":"2026-09-23T17:15:00Z","v":13992,"vw":36.051126},{"c":36.145,"h":36.145,"l":35.97,"n":551,"o":36.05,"t":"2026-09-23T17:30:00Z","v":20210,"vw":36.031135},{"c":36.07,"h":36.135,"l":36.05,"n":523,"o":36.11,"t":"2026-09-23T17:45:00Z","v":11196,"vw":36.094408},{"c":36.07,"h":36.14,"l":36.05,"n":499,"o":36.07,"t":"2026-09-23T18:00:00Z","v":14989,"vw":36.081248},{"c":36.045,"h":36.09,"l":35.99,"n":477,"o":36.07,"t":"2026-09-23T18:15:00Z","v":14206,"vw":36.04072},{"c":36.04,"h":36.07,"l":36.01,"n":656,"o":36.045,"t":"2026-09-23T18:30:00Z","v":19758,"vw":36.036638},{"c":36.02,"h":36.03,"l":35.97,"n":495,"o":36.03,"t":"2026-09-23T18:45:00Z","v":14835,"vw":35.994563},{"c":35.87,"h":36.03,"l":35.81,"n":652,"o":36.005,"t":"2026-09-23T19:00:00Z","v":23753,"vw":35.910195},{"c":35.8,"h":35.9,"l":35.75,"n":749,"o":35.88,"t":"2026-09-23T19:15:00Z","v":24025,"vw":35.823309},{"c":35.75,"h":35.79,"l":35.72,"n":891,"o":35.79,"t":"2026-09-23T19:30:00Z","v":32939,"vw":35.754617},{"c":35.62,"h":35.76,"l":35.62,"n":2820,"o":35.73,"t":"2026-09-23T19:45:00Z","v":139603,"vw":35.688547},{"c":35.62,"h":35.62,"l":35.62,"n":24,"o":35.62,"t":"2026-09-23T20:00:00Z","v":147311,"vw":35.62},{"c":35.58,"h":35.58,"l":35.58,"n":3,"o":35.58,"t":"2026-09-24T11:45:00Z","v":102,"vw":35.58},{"c":35.3,"h":35.6699,"l":35.3,"n":398,"o":35.6,"t":"2026-09-24T13:30:00Z","v":25041,"vw":35.436261},{"c":35.455,"h":35.455,"l":35.24,"n":313,"o":35.355,"t":"2026-09-24T13:45:00Z","v":45217,"vw":35.372668},{"c":35.5,"h":35.5,"l":35.36,"n":211,"o":35.38,"t":"2026-09-24T14:00:00Z","v":15002,"vw":35.459258},{"c":35.4,"h":35.53,"l":35.4,"n":252,"o":35.44,"t":"2026-09-24T14:15:00Z","v":11050,"vw":35.461228},{"c":35.325,"h":35.49,"l":35.32,"n":279,"o":35.44,"t":"2026-09-24T14:30:00Z","v":9398,"vw":35.427605},{"c":35.36,"h":35.36,"l":35.3,"n":144,"o":35.3,"t":"2026-09-24T14:45:00Z","v":4120,"vw":35.332699},{"c":35.23,"h":35.365,"l":35.23,"n":248,"o":35.345,"t":"2026-09-24T15:00:00Z","v":4775,"vw":35.32385},{"c":35.23,"h":35.275,"l":35.2,"n":259,"o":35.26,"t":"2026-09-24T15:15:00Z","v":6707,"vw":35.231428},{"c":35.2371,"h":35.29,"l":35.21,"n":275,"o":35.25,"t":"2026-09-24T15:30:00Z","v":11791,"vw":35.242353},{"c":35.31,"h":35.32,"l":35.22,"n":246,"o":35.29,"t":"2026-09-24T15:45:00Z","v":5709,"vw":35.269559},{"c":35.5,"h":35.5,"l":35.2708,"n":288,"o":35.31,"t":"2026-09-24T16:00:00Z","v":13271,"vw":35.371012},{"c":35.69,"h":35.84,"l":35.535,"n":515,"o":35.541,"t":"2026-09-24T16:15:00Z","v":20617,"vw":35.700112},{"c":35.77,"h":35.805,"l":35.67,"n":228,"o":35.69,"t":"2026-09-24T16:30:00Z","v":8361,"vw":35.731353},{"c":35.56,"h":35.775,"l":35.56,"n":278,"o":35.775,"t":"2026-09-24T16:45:00Z","v":12217,"vw":35.717554},{"c":35.625,"h":35.625,"l":35.4989,"n":366,"o":35.55,"t":"2026-09-24T17:00:00Z","v":13315,"vw":35.564251},{"c":35.6199,"h":35.63,"l":35.57,"n":153,"o":35.6,"t":"2026-09-24T17:15:00Z","v":7737,"vw":35.601678},{"c":35.68,"h":35.68,"l":35.62,"n":288,"o":35.62,"t":"2026-09-24T17:30:00Z","v":10021,"vw":35.648313},{"c":35.89,"h":35.89,"l":35.69,"n":417,"o":35.69,"t":"2026-09-24T17:45:00Z","v":12601,"vw":35.771912},{"c":35.84,"h":35.89,"l":35.8,"n":492,"o":35.865,"t":"2026-09-24T18:00:00Z","v":21070,"vw":35.837418},{"c":35.755,"h":35.85,"l":35.72,"n":401,"o":35.84,"t":"2026-09-24T18:15:00Z","v":12610,"vw":35.781539},{"c":35.59,"h":35.74,"l":35.57,"n":493,"o":35.74,"t":"2026-09-24T18:30:00Z","v":15722,"vw":35.654863},{"c":35.55,"h":35.62,"l":35.545,"n":464,"o":35.595,"t":"2026-09-24T18:45:00Z","v":16183,"vw":35.586246},{"c":35.49,"h":35.58,"l":35.49,"n":642,"o":35.545,"t":"2026-09-24T19:00:00Z","v":24173,"vw":35.546268},{"c":35.52,"h":35.52,"l":35.46,"n":632,"o":35.495,"t":"2026-09-24T19:15:00Z","v":19667,"vw":35.488517},{"c":35.61,"h":35.61,"l":35.52,"n":764,"o":35.52,"t":"2026-09-24T19:30:00Z","v":27410,"vw":35.570418},{"c":35.77,"h":35.78,"l":35.58,"n":2434,"o":35.61,"t":"2026-09-24T19:45:00Z","v":123034,"vw":35.721011},{"c":35.78,"h":35.78,"l":35.78,"n":36,"o":35.78,"t":"2026-09-24T20:00:00Z","v":84294,"vw":35.78},{"c":35.86,"h":35.86,"l":35.86,"n":4,"o":35.86,"t":"2026-09-25T13:15:00Z","v":200,"vw":35.86},{"c":35.99,"h":36.05,"l":35.88,"n":33,"o":35.88,"t":"2026-09-25T13:30:00Z","v":2607,"vw":35.91888},{"c":35.84,"h":36,"l":35.84,"n":104,"o":35.87,"t":"2026-09-25T13:45:00Z","v":2386,"vw":35.954412},{"c":35.655,"h":35.925,"l":35.59,"n":280,"o":35.81,"t":"2026-09-25T14:00:00Z","v":9504,"vw":35.733251},{"c":35.74,"h":35.78,"l":35.7,"n":188,"o":35.7,"t":"2026-09-25T14:15:00Z","v":4290,"vw":35.744919},{"c":35.76,"h":35.8099,"l":35.65,"n":300,"o":35.77,"t":"2026-09-25T14:30:00Z","v":11493,"vw":35.761683},{"c":35.67,"h":35.75,"l":35.63,"n":196,"o":35.74,"t":"2026-09-25T14:45:00Z","v":4238,"vw":35.683392},{"c":35.71,"h":35.76,"l":35.65,"n":293,"o":35.7,"t":"2026-09-25T15:00:00Z","v":8118,"vw":35.707995},{"c":35.71,"h":35.77,"l":35.695,"n":324,"o":35.735,"t":"2026-09-25T15:15:00Z","v":9444,"vw":35.724953},{"c":35.65,"h":35.805,"l":35.63,"n":322,"o":35.72,"t":"2026-09-25T15:30:00Z","v":16591,"vw":35.748583},{"c":35.86,"h":35.86,"l":35.61,"n":370,"o":35.64,"t":"2026-09-25T15:45:00Z","v":18784,"vw":35.692314},{"c":35.98,"h":36,"l":35.85,"n":378,"o":35.865,"t":"2026-09-25T16:00:00Z","v":12134,"vw":35.939867},{"c":35.9801,"h":36.035,"l":35.93,"n":363,"o":35.93,"t":"2026-09-25T16:15:00Z","v":13281,"vw":35.976986},{"c":36.07,"h":36.07,"l":35.93,"n":361,"o":36,"t":"2026-09-25T16:30:00Z","v":13744,"vw":36.002341},{"c":35.945,"h":36.05,"l":35.92,"n":151,"o":36.05,"t":"2026-09-25T16:45:00Z","v":3279,"vw":35.982973},{"c":36.01,"h":36.06,"l":35.945,"n":257,"o":35.945,"t":"2026-09-25T17:00:00Z","v":5907,"vw":36.014591},{"c":36.05,"h":36.055,"l":35.995,"n":227,"o":36,"t":"2026-09-25T17:15:00Z","v":6464,"vw":36.024404},{"c":36.025,"h":36.06,"l":36,"n":343,"o":36.05,"t":"2026-09-25T17:30:00Z","v":10815,"vw":36.032048},{"c":36.055,"h":36.06,"l":36.01,"n":233,"o":36.025,"t":"2026-09-25T17:45:00Z","v":7233,"vw":36.041157},{"c":36.105,"h":36.125,"l":36.033,"n":290,"o":36.05,"t":"2026-09-25T18:00:00Z","v":10220,"vw":36.087172},{"c":36.15,"h":36.17,"l":36.105,"n":297,"o":36.105,"t":"2026-09-25T18:15:00Z","v":6031,"vw":36.138055},{"c":36.083,"h":36.12,"l":36.083,"n":208,"o":36.12,"t":"2026-09-25T18:30:00Z","v":4638,"vw":36.105609},{"c":36.04,"h":36.095,"l":36.04,"n":377,"o":36.09,"t":"2026-09-25T18:45:00Z","v":8239,"vw":36.077295},{"c":36.075,"h":36.09,"l":36.03,"n":402,"o":36.065,"t":"2026-09-25T19:00:00Z","v":12033,"vw":36.050117},{"c":36.0351,"h":36.1,"l":36.014,"n":441,"o":36.06,"t":"2026-09-25T19:15:00Z","v":15195,"vw":36.045022},{"c":36.15,"h":36.15,"l":36.02,"n":632,"o":36.02,"t":"2026-09-25T19:30:00Z","v":15980,"vw":36.076155},{"c":36.15,"h":36.225,"l":36.12,"n":1866,"o":36.15,"t":"2026-09-25T19:45:00Z","v":74616,"vw":36.169485},{"c":36.16,"h":36.16,"l":36.16,"n":29,"o":36.16,"t":"2026-09-25T20:00:00Z","v":87655,"vw":36.16},{"c":36.16,"h":36.16,"l":36.16,"n":1,"o":36.16,"t":"2026-09-28T08:00:00Z","v":155,"vw":36.16},{"c":35.755,"h":35.84,"l":35.5,"n":170,"o":35.81,"t":"2026-09-28T13:30:00Z","v":18768,"vw":35.661602},{"c":35.685,"h":35.79,"l":35.685,"n":139,"o":35.69,"t":"2026-09-28T13:45:00Z","v":3795,"vw":35.730896},{"c":35.7,"h":35.76,"l":35.67,"n":307,"o":35.675,"t":"2026-09-28T14:00:00Z","v":6368,"vw":35.713173},{"c":35.635,"h":35.72,"l":35.57,"n":130,"o":35.72,"t":"2026-09-28T14:15:00Z","v":3905,"vw":35.644757},{"c":35.57,"h":35.61,"l":35.53,"n":246,"o":35.58,"t":"2026-09-28T14:30:00Z","v":5954,"vw":35.5847},{"c":35.5,"h":35.55,"l":35.485,"n":261,"o":35.5367,"t":"2026-09-28T14:45:00Z","v":7270,"vw":35.510818},{"c":35.4,"h":35.48,"l":35.395,"n":411,"o":35.48,"t":"2026-09-28T15:00:00Z","v":15249,"vw":35.428333},{"c":35.4,"h":35.465,"l":35.395,"n":417,"o":35.41,"t":"2026-09-28T15:15:00Z","v":12186,"vw":35.429501},{"c":35.43,"h":35.45,"l":35.37,"n":284,"o":35.43,"t":"2026-09-28T15:30:00Z","v":7968,"vw":35.406708},{"c":35.395,"h":35.44,"l":35.38,"n":285,"o":35.4,"t":"2026-09-28T15:45:00Z","v":15888,"vw":35.396809},{"c":35.48,"h":35.48,"l":35.36,"n":405,"o":35.41,"t":"2026-09-28T16:00:00Z","v":10614,"vw":35.413032},{"c":35.72,"h":35.725,"l":35.47,"n":553,"o":35.48,"t":"2026-09-28T16:15:00Z","v":18751,"vw":35.58232},{"c":35.54,"h":35.68,"l":35.53,"n":159,"o":35.68,"t":"2026-09-28T16:30:00Z","v":5638,"vw":35.598611},{"c":35.59,"h":35.59,"l":35.295,"n":451,"o":35.54,"t":"2026-09-28T16:45:00Z","v":17403,"vw":35.472128},{"c":35.6573,"h":35.7,"l":35.47,"n":499,"o":35.59,"t":"2026-09-28T17:00:00Z","v":18704,"vw":35.610464},{"c":35.55,"h":35.58,"l":35.52,"n":223,"o":35.58,"t":"2026-09-28T17:15:00Z","v":4307,"vw":35.546953},{"c":35.56,"h":35.6,"l":35.53,"n":304,"o":35.56,"t":"2026-09-28T17:30:00Z","v":9172,"vw":35.571074},{"c":35.56,"h":35.58,"l":35.545,"n":263,"o":35.57,"t":"2026-09-28T17:45:00Z","v":8670,"vw":35.564162},{"c":35.59,"h":35.605,"l":35.55,"n":423,"o":35.59,"t":"2026-09-28T18:00:00Z","v":21841,"vw":35.579523},{"c":35.635,"h":35.635,"l":35.5501,"n":307,"o":35.6,"t":"2026-09-28T18:15:00Z","v":10565,"vw":35.582779},{"c":35.62,"h":35.67,"l":35.62,"n":257,"o":35.64,"t":"2026-09-28T18:30:00Z","v":9777,"vw":35.638262},{"c":35.51,"h":35.62,"l":35.48,"n":440,"o":35.62,"t":"2026-09-28T18:45:00Z","v":13750,"vw":35.536776},{"c":35.44,"h":35.51,"l":35.43,"n":387,"o":35.51,"t":"2026-09-28T19:00:00Z","v":9322,"vw":35.473892},{"c":35.57,"h":35.595,"l":35.44,"n":537,"o":35.45,"t":"2026-09-28T19:15:00Z","v":20869,"vw":35.515378},{"c":35.57,"h":35.615,"l":35.55,"n":701,"o":35.58,"t":"2026-09-28T19:30:00Z","v":24828,"vw":35.58205},{"c":35.83,"h":35.83,"l":35.57,"n":2419,"o":35.59,"t":"2026-09-28T19:45:00Z","v":497440,"vw":35.623917},{"c":35.87,"h":35.87,"l":35.83,"n":61,"o":35.83,"t":"2026-09-28T20:00:00Z","v":190958,"vw":35.830099},{"c":36.09,"h":36.17,"l":35.7101,"n":144,"o":35.88,"t":"2026-09-29T13:30:00Z","v":9629,"vw":35.939103},{"c":35.7675,"h":36.03,"l":35.7675,"n":313,"o":35.99,"t":"2026-09-29T13:45:00Z","v":18974,"vw":35.841628},{"c":35.77,"h":35.9,"l":35.77,"n":91,"o":35.89,"t":"2026-09-29T14:00:00Z","v":3145,"vw":35.849966},{"c":35.765,"h":35.825,"l":35.76,"n":46,"o":35.825,"t":"2026-09-29T14:15:00Z","v":1364,"vw":35.797543},{"c":35.765,"h":35.79,"l":35.6501,"n":298,"o":35.77,"t":"2026-09-29T14:30:00Z","v":8548,"vw":35.753601},{"c":35.75,"h":35.78,"l":35.66,"n":343,"o":35.74,"t":"2026-09-29T14:45:00Z","v":8595,"vw":35.722879},{"c":35.68,"h":35.74,"l":35.66,"n":264,"o":35.7,"t":"2026-09-29T15:00:00Z","v":11735,"vw":35.686472},{"c":35.73,"h":35.73,"l":35.655,"n":337,"o":35.67,"t":"2026-09-29T15:15:00Z","v":9982,"vw":35.680696},{"c":35.76,"h":35.88,"l":35.74,"n":394,"o":35.74,"t":"2026-09-29T15:30:00Z","v":20633,"vw":35.824063},{"c":35.775,"h":35.8,"l":35.72,"n":265,"o":35.73,"t":"2026-09-29T15:45:00Z","v":9631,"vw":35.765668},{"c":35.76,"h":35.78,"l":35.72,"n":302,"o":35.75,"t":"2026-09-29T16:00:00Z","v":10135,"vw":35.744783},{"c":35.72,"h":35.82,"l":35.7,"n":342,"o":35.755,"t":"2026-09-29T16:15:00Z","v":14522,"vw":35.755455},{"c":35.73,"h":35.75,"l":35.7,"n":278,"o":35.715,"t":"2026-09-29T16:30:00Z","v":8467,"vw":35.732213},{"c":35.64,"h":35.74,"l":35.63,"n":249,"o":35.73,"t":"2026-09-29T16:45:00Z","v":11660,"vw":35.708041},{"c":35.74,"h":35.74,"l":35.65,"n":362,"o":35.66,"t":"2026-09-29T17:00:00Z","v":13227,"vw":35.688854},{"c":35.765,"h":35.78,"l":35.73,"n":269,"o":35.74,"t":"2026-09-29T17:15:00Z","v":10702,"vw":35.754721},{"c":35.87,"h":35.87,"l":35.765,"n":375,"o":35.765,"t":"2026-09-29T17:30:00Z","v":16181,"vw":35.821082},{"c":35.915,"h":35.94,"l":35.85,"n":478,"o":35.9,"t":"2026-09-29T17:45:00Z","v":35478,"vw":35.908755},{"c":35.99,"h":36.03,"l":35.9,"n":444,"o":35.9,"t":"2026-09-29T18:00:00Z","v":19616,"vw":35.968006},{"c":36.02,"h":36.1,"l":35.99,"n":416,"o":36,"t":"2026-09-29T18:15:00Z","v":17585,"vw":36.060782},{"c":36.1,"h":36.12,"l":36.02,"n":468,"o":36.05,"t":"2026-09-29T18:30:00Z","v":15597,"vw":36.073348},{"c":36.11,"h":36.155,"l":36.085,"n":412,"o":36.13,"t":"2026-09-29T18:45:00Z","v":16569,"vw":36.122218},{"c":36.14,"h":36.19,"l":36.12,"n":552,"o":36.14,"t":"2026-09-29T19:00:00Z","v":17386,"vw":36.150155},{"c":36.1898,"h":36.21,"l":36.135,"n":553,"o":36.14,"t":"2026-09-29T19:15:00Z","v":25672,"vw":36.176514},{"c":36.32,"h":36.32,"l":36.16,"n":751,"o":36.18,"t":"2026-09-29T19:30:00Z","v":28329,"vw":36.234454},{"c":36.42,"h":36.42,"l":36.23,"n":2658,"o":36.33,"t":"2026-09-29T19:45:00Z","v":166568,"vw":36.327119},{"c":36.42,"h":36.42,"l":36.42,"n":44,"o":36.42,"t":"2026-09-29T20:00:00Z","v":192837,"vw":36.42},{"c":36.5,"h":36.5,"l":36.5,"n":1,"o":36.5,"t":"2026-09-30T12:15:00Z","v":100,"vw":36.5},{"c":36.65,"h":36.81,"l":36.5,"n":343,"o":36.65,"t":"2026-09-30T13:30:00Z","v":25645,"vw":36.622582},{"c":36.4201,"h":36.65,"l":36.42,"n":203,"o":36.65,"t":"2026-09-30T13:45:00Z","v":8512,"vw":36.51217},{"c":36.395,"h":36.53,"l":36.35,"n":251,"o":36.38,"t":"2026-09-30T14:00:00Z","v":9749,"vw":36.434333},{"c":36.405,"h":36.43,"l":36.2801,"n":451,"o":36.35,"t":"2026-09-30T14:15:00Z","v":28687,"vw":36.333301},{"c":36.47,"h":36.51,"l":36.4,"n":485,"o":36.405,"t":"2026-09-30T14:30:00Z","v":39854,"vw":36.479654},{"c":36.34,"h":36.47,"l":36.25,"n":631,"o":36.445,"t":"2026-09-30T14:45:00Z","v":22892,"vw":36.340288},{"c":36.31,"h":36.34,"l":36.23,"n":521,"o":36.295,"t":"2026-09-30T15:00:00Z","v":19720,"vw":36.30277},{"c":36.09,"h":36.42,"l":36.08,"n":552,"o":36.31,"t":"2026-09-30T15:15:00Z","v":70801,"vw":36.226112},{"c":36.23,"h":36.25,"l":36.085,"n":406,"o":36.085,"t":"2026-09-30T15:30:00Z","v":15910,"vw":36.153239},{"c":36.245,"h":36.255,"l":36.2,"n":304,"o":36.23,"t":"2026-09-30T15:45:00Z","v":10775,"vw":36.23452},{"c":36.11,"h":36.285,"l":36.11,"n":740,"o":36.25,"t":"2026-09-30T16:00:00Z","v":49263,"vw":36.221751},{"c":36.15,"h":36.215,"l":36.08,"n":653,"o":36.12,"t":"2026-09-30T16:15:00Z","v":57096,"vw":36.141913},{"c":36.075,"h":36.13,"l":36.01,"n":506,"o":36.13,"t":"2026-09-30T16:30:00Z","v":28485,"vw":36.086208},{"c":36.14,"h":36.17,"l":36.05,"n":437,"o":36.08,"t":"2026-09-30T16:45:00Z","v":21779,"vw":36.128258},{"c":36.095,"h":36.16,"l":36.095,"n":360,"o":36.14,"t":"2026-09-30T17:00:00Z","v":13014,"vw":36.131985},{"c":36.16,"h":36.16,"l":36.08,"n":724,"o":36.1,"t":"2026-09-30T17:15:00Z","v":64890,"vw":36.099545},{"c":36.18,"h":36.205,"l":36.11,"n":533,"o":36.17,"t":"2026-09-30T17:30:00Z","v":25402,"vw":36.179753},{"c":36.25,"h":36.25,"l":36.14,"n":539,"o":36.17,"t":"2026-09-30T17:45:00Z","v":23180,"vw":36.200592},{"c":36.12,"h":36.25,"l":36.06,"n":472,"o":36.25,"t":"2026-09-30T18:00:00Z","v":15764,"vw":36.141491},{"c":36.12,"h":36.16,"l":36.08,"n":431,"o":36.12,"t":"2026-09-30T18:15:00Z","v":16626,"vw":36.129371},{"c":36.11,"h":36.165,"l":36.09,"n":506,"o":36.125,"t":"2026-09-30T18:30:00Z","v":21779,"vw":36.138888},{"c":36.09,"h":36.125,"l":36.06,"n":629,"o":36.11,"t":"2026-09-30T18:45:00Z","v":22469,"vw":36.093791},{"c":36.05,"h":36.11,"l":36.04,"n":656,"o":36.105,"t":"2026-09-30T19:00:00Z","v":20851,"vw":36.078464},{"c":36.11,"h":36.21,"l":36.02,"n":981,"o":36.045,"t":"2026-09-30T19:15:00Z","v":66055,"vw":36.13624},{"c":36.225,"h":36.24,"l":36.09,"n":969,"o":36.125,"t":"2026-09-30T19:30:00Z","v":50871,"vw":36.166878},{"c":36.12,"h":36.24,"l":36.07,"n":2981,"o":36.24,"t":"2026-09-30T19:45:00Z","v":222955,"vw":36.153985},{"c":36.12,"h":36.12,"l":36.11,"n":44,"o":36.11,"t":"2026-09-30T20:00:00Z","v":236600,"vw":36.119986},{"c":36.18,"h":36.63,"l":35.95,"n":336,"o":36,"t":"2026-10-01T13:30:00Z","v":29733,"vw":36.268165},{"c":35.96,"h":36.305,"l":35.96,"n":171,"o":36.27,"t":"2026-10-01T13:45:00Z","v":7988,"vw":36.122619},{"c":35.9,"h":36.01,"l":35.8481,"n":363,"o":35.96,"t":"2026-10-01T14:00:00Z","v":36484,"vw":35.911913},{"c":35.91,"h":36.02,"l":35.84,"n":433,"o":35.9,"t":"2026-10-01T14:15:00Z","v":24538,"vw":35.931776},{"c":35.87,"h":35.99,"l":35.83,"n":368,"o":35.92,"t":"2026-10-01T14:30:00Z","v":13487,"vw":35.924733},{"c":35.765,"h":35.92,"l":35.7,"n":376,"o":35.92,"t":"2026-10-01T14:45:00Z","v":13341,"vw":35.78226},{"c":35.84,"h":35.89,"l":35.795,"n":254,"o":35.81,"t":"2026-10-01T15:00:00Z","v":13749,"vw":35.838276},{"c":35.825,"h":35.88,"l":35.7801,"n":265,"o":35.81,"t":"2026-10-01T15:15:00Z","v":13287,"vw":35.833179},{"c":35.86,"h":36,"l":35.78,"n":627,"o":35.78,"t":"2026-10-01T15:30:00Z","v":32633,"vw":35.920912},{"c":36.08,"h":36.08,"l":35.86,"n":406,"o":35.86,"t":"2026-10-01T15:45:00Z","v":14414,"vw":35.99319},{"c":36,"h":36.12,"l":35.9935,"n":402,"o":36.06,"t":"2026-10-01T16:00:00Z","v":22001,"vw":36.056489},{"c":36.205,"h":36.23,"l":36,"n":474,"o":36,"t":"2026-10-01T16:15:00Z","v":19363,"vw":36.0856},{"c":36.46,"h":36.49,"l":36.21,"n":450,"o":36.21,"t":"2026-10-01T16:30:00Z","v":19359,"vw":36.393058},{"c":36.435,"h":36.48,"l":36.33,"n":446,"o":36.45,"t":"2026-10-01T16:45:00Z","v":23394,"vw":36.401865},{"c":36.44,"h":36.49,"l":36.425,"n":463,"o":36.44,"t":"2026-10-01T17:00:00Z","v":24017,"vw":36.445943},{"c":36.52,"h":36.6,"l":36.44,"n":653,"o":36.44,"t":"2026-10-01T17:15:00Z","v":40497,"vw":36.549368},{"c":36.385,"h":36.73,"l":36.385,"n":915,"o":36.54,"t":"2026-10-01T17:30:00Z","v":61588,"vw":36.51981},{"c":36.285,"h":36.41,"l":36.23,"n":633,"o":36.38,"t":"2026-10-01T17:45:00Z","v":27647,"vw":36.313379},{"c":36.32,"h":36.36,"l":36.255,"n":636,"o":36.285,"t":"2026-10-01T18:00:00Z","v":31135,"vw":36.31857},{"c":36.175,"h":36.37,"l":36.14,"n":731,"o":36.34,"t":"2026-10-01T18:15:00Z","v":37185,"vw":36.286663},{"c":36.245,"h":36.3,"l":36.18,"n":768,"o":36.185,"t":"2026-10-01T18:30:00Z","v":42302,"vw":36.246501},{"c":36.29,"h":36.36,"l":36.255,"n":548,"o":36.255,"t":"2026-10-01T18:45:00Z","v":27441,"vw":36.30618},{"c":36.315,"h":36.33,"l":36.29,"n":518,"o":36.305,"t":"2026-10-01T19:00:00Z","v":29312,"vw":36.311691},{"c":36.25,"h":36.355,"l":36.2001,"n":1087,"o":36.315,"t":"2026-10-01T19:15:00Z","v":84818,"vw":36.295614},{"c":36.385,"h":36.5,"l":36.21,"n":1629,"o":36.25,"t":"2026-10-01T19:30:00Z","v":150241,"vw":36.378866},{"c":36.21,"h":36.44,"l":36.17,"n":2757,"o":36.405,"t":"2026-10-01T19:45:00Z","v":200978,"vw":36.284599},{"c":36.2,"h":36.2,"l":36.2,"n":43,"o":36.2,"t":"2026-10-01T20:00:00Z","v":171090,"vw":36.2},{"c":35.295,"h":35.98,"l":34.9407,"n":810,"o":35.76,"t":"2026-10-02T13:30:00Z","v":110811,"vw":35.628588},{"c":35.34,"h":35.6042,"l":35.15,"n":425,"o":35.295,"t":"2026-10-02T13:45:00Z","v":17572,"vw":35.277292},{"c":35.68,"h":35.755,"l":35.26,"n":943,"o":35.27,"t":"2026-10-02T14:00:00Z","v":45705,"vw":35.577674},{"c":35.74,"h":35.74,"l":35.61,"n":381,"o":35.665,"t":"2026-10-02T14:15:00Z","v":15113,"vw":35.69053},{"c":35.76,"h":35.785,"l":35.655,"n":344,"o":35.75,"t":"2026-10-02T14:30:00Z","v":11110,"vw":35.715013},{"c":35.77,"h":35.83,"l":35.74,"n":614,"o":35.75,"t":"2026-10-02T14:45:00Z","v":28137,"vw":35.777381},{"c":35.3,"h":35.79,"l":35.3,"n":868,"o":35.79,"t":"2026-10-02T15:00:00Z","v":43443,"vw":35.57149},{"c":35.36,"h":35.36,"l":35.23,"n":500,"o":35.325,"t":"2026-10-02T15:15:00Z","v":18400,"vw":35.295104},{"c":35.43,"h":35.51,"l":35.39,"n":512,"o":35.4,"t":"2026-10-02T15:30:00Z","v":25970,"vw":35.448016},{"c":35.29,"h":35.47,"l":35.29,"n":701,"o":35.47,"t":"2026-10-02T15:45:00Z","v":34382,"vw":35.380308},{"c":35.48,"h":35.51,"l":35.31,"n":545,"o":35.31,"t":"2026-10-02T16:00:00Z","v":40522,"vw":35.444262},{"c":35.45,"h":35.55,"l":35.35,"n":804,"o":35.5,"t":"2026-10-02T16:15:00Z","v":65798,"vw":35.4457},{"c":35.48,"h":35.5214,"l":35.44,"n":538,"o":35.49,"t":"2026-10-02T16:30:00Z","v":27728,"vw":35.474423},{"c":35.47,"h":35.55,"l":35.45,"n":678,"o":35.45,"t":"2026-10-02T16:45:00Z","v":50964,"vw":35.504388},{"c":35.44,"h":35.54,"l":35.44,"n":668,"o":35.47,"t":"2026-10-02T17:00:00Z","v":32006,"vw":35.489595},{"c":35.405,"h":35.575,"l":35.4,"n":428,"o":35.425,"t":"2026-10-02T17:15:00Z","v":33655,"vw":35.472276},{"c":35.4,"h":35.495,"l":35.39,"n":447,"o":35.42,"t":"2026-10-02T17:30:00Z","v":25769,"vw":35.444905},{"c":35.41,"h":35.41,"l":35.325,"n":536,"o":35.4,"t":"2026-10-02T17:45:00Z","v":22268,"vw":35.373237},{"c":35.385,"h":35.42,"l":35.305,"n":391,"o":35.42,"t":"2026-10-02T18:00:00Z","v":16029,"vw":35.365785},{"c":35.365,"h":35.41,"l":35.33,"n":568,"o":35.36,"t":"2026-10-02T18:15:00Z","v":33525,"vw":35.369197},{"c":35.43,"h":35.43,"l":35.345,"n":367,"o":35.37,"t":"2026-10-02T18:30:00Z","v":13311,"vw":35.393533},{"c":35.39,"h":35.51,"l":35.39,"n":925,"o":35.43,"t":"2026-10-02T18:45:00Z","v":63173,"vw":35.459251},{"c":35.405,"h":35.47,"l":35.39,"n":642,"o":35.42,"t":"2026-10-02T19:00:00Z","v":32407,"vw":35.420773},{"c":35.315,"h":35.44,"l":35.3,"n":762,"o":35.405,"t":"2026-10-02T19:15:00Z","v":33596,"vw":35.366909},{"c":35.25,"h":35.34,"l":35.24,"n":998,"o":35.33,"t":"2026-10-02T19:30:00Z","v":41839,"vw":35.287617},{"c":34.89,"h":35.25,"l":34.85,"n":2179,"o":35.25,"t":"2026-10-02T19:45:00Z","v":119697,"vw":34.983777},{"c":34.88,"h":34.89,"l":34.88,"n":43,"o":34.89,"t":"2026-10-02T20:00:00Z","v":189128,"vw":34.880254},{"c":34.5886,"h":34.5886,"l":34.5886,"n":1,"o":34.5886,"t":"2026-10-02T20:15:00Z","v":750,"vw":34.5886},{"c":34.88,"h":34.88,"l":34.88,"n":2,"o":34.88,"t":"2026-10-05T13:00:00Z","v":501,"vw":34.88},{"c":34.27,"h":34.72,"l":34.2,"n":387,"o":34.72,"t":"2026-10-05T13:30:00Z","v":51320,"vw":34.368331},{"c":34.325,"h":34.36,"l":34.14,"n":267,"o":34.29,"t":"2026-10-05T13:45:00Z","v":50114,"vw":34.196042},{"c":34.11,"h":34.36,"l":34.11,"n":351,"o":34.27,"t":"2026-10-05T14:00:00Z","v":15967,"vw":34.257503},{"c":34.075,"h":34.16,"l":34.06,"n":354,"o":34.11,"t":"2026-10-05T14:15:00Z","v":14125,"vw":34.095264},{"c":33.84,"h":34.04,"l":33.84,"n":538,"o":34.02,"t":"2026-10-05T14:30:00Z","v":20299,"vw":33.940895},{"c":33.74,"h":33.86,"l":33.7,"n":437,"o":33.86,"t":"2026-10-05T14:45:00Z","v":20212,"vw":33.755132},{"c":33.89,"h":33.89,"l":33.68,"n":466,"o":33.78,"t":"2026-10-05T15:00:00Z","v":24268,"vw":33.766908},{"c":33.945,"h":33.945,"l":33.81,"n":531,"o":33.91,"t":"2026-10-05T15:15:00Z","v":26209,"vw":33.88009},{"c":34.01,"h":34.09,"l":33.96,"n":494,"o":33.96,"t":"2026-10-05T15:30:00Z","v":20546,"vw":34.025256},{"c":34.04,"h":34.06,"l":33.96,"n":380,"o":34,"t":"2026-10-05T15:45:00Z","v":24917,"vw":34.012509},{"c":34.07,"h":34.07,"l":33.98,"n":559,"o":34.03,"t":"2026-10-05T16:00:00Z","v":28026,"vw":34.031793},{"c":34.1099,"h":34.11,"l":34.06,"n":256,"o":34.07,"t":"2026-10-05T16:15:00Z","v":12260,"vw":34.090656},{"c":34.17,"h":34.17,"l":34.085,"n":333,"o":34.085,"t":"2026-10-05T16:30:00Z","v":16449,"vw":34.134908},{"c":34.44,"h":34.545,"l":34.15,"n":577,"o":34.15,"t":"2026-10-05T16:45:00Z","v":59017,"vw":34.375018},{"c":34.44,"h":34.46,"l":34.39,"n":586,"o":34.44,"t":"2026-10-05T17:00:00Z","v":35457,"vw":34.420605},{"c":34.295,"h":34.56,"l":34.29,"n":894,"o":34.435,"t":"2026-10-05T17:15:00Z","v":69519,"vw":34.457273},{"c":34.34,"h":34.34,"l":34.29,"n":423,"o":34.3,"t":"2026-10-05T17:30:00Z","v":21941,"vw":34.318716},{"c":34.38,"h":34.4,"l":34.33,"n":443,"o":34.35,"t":"2026-10-05T17:45:00Z","v":19237,"vw":34.357008},{"c":34.365,"h":34.415,"l":34.34,"n":514,"o":34.38,"t":"2026-10-05T18:00:00Z","v":27128,"vw":34.38137},{"c":34.55,"h":34.57,"l":34.37,"n":508,"o":34.37,"t":"2026-10-05T18:15:00Z","v":34598,"vw":34.458326},{"c":34.545,"h":34.5799,"l":34.455,"n":559,"o":34.55,"t":"2026-10-05T18:30:00Z","v":32693,"vw":34.491262},{"c":34.53,"h":34.57,"l":34.51,"n":513,"o":34.545,"t":"2026-10-05T18:45:00Z","v":24496,"vw":34.540663},{"c":34.5,"h":34.54,"l":34.455,"n":579,"o":34.5,"t":"2026-10-05T19:00:00Z","v":28207,"vw":34.511614},{"c":34.515,"h":34.55,"l":34.475,"n":851,"o":34.5138,"t":"2026-10-05T19:15:00Z","v":43455,"vw":34.511114},{"c":34.725,"h":34.74,"l":34.48,"n":1297,"o":34.515,"t":"2026-10-05T19:30:00Z","v":88811,"vw":34.574057},{"c":34.43,"h":34.75,"l":34.34,"n":3391,"o":34.74,"t":"2026-10-05T19:45:00Z","v":273929,"vw":34.488359},{"c":34.4,"h":34.43,"l":34.4,"n":44,"o":34.43,"t":"2026-10-05T20:00:00Z","v":276948,"vw":34.400012},{"c":34.39,"h":34.39,"l":34.39,"n":1,"o":34.39,"t":"2026-10-05T21:30:00Z","v":132,"vw":34.39},{"c":34.66,"h":34.775,"l":34.6,"n":146,"o":34.65,"t":"2026-10-06T13:30:00Z","v":19382,"vw":34.681839},{"c":34.72,"h":34.72,"l":34.61,"n":342,"o":34.7,"t":"2026-10-06T13:45:00Z","v":26053,"vw":34.676707},{"c":34.55,"h":34.75,"l":34.54,"n":426,"o":34.7,"t":"2026-10-06T14:00:00Z","v":29346,"vw":34.625228},{"c":34.385,"h":34.55,"l":34.385,"n":364,"o":34.49,"t":"2026-10-06T14:15:00Z","v":25362,"vw":34.481236},{"c":34.43,"h":34.585,"l":34.365,"n":589,"o":34.43,"t":"2026-10-06T14:30:00Z","v":96353,"vw":34.470706},{"c":34.16,"h":34.5,"l":34.085,"n":1118,"o":34.39,"t":"2026-10-06T14:45:00Z","v":212191,"vw":34.216403},{"c":33.98,"h":34.205,"l":33.95,"n":514,"o":34.165,"t":"2026-10-06T15:00:00Z","v":55823,"vw":34.065482},{"c":34.04,"h":34.12,"l":33.94,"n":1131,"o":33.995,"t":"2026-10-06T15:15:00Z","v":261387,"vw":34.04091},{"c":34.095,"h":34.095,"l":33.8,"n":3196,"o":34.04,"t":"2026-10-06T15:30:00Z","v":427424,"vw":33.908762},{"c":34.15,"h":34.395,"l":33.95,"n":1326,"o":34.06,"t":"2026-10-06T15:45:00Z","v":273014,"vw":34.089571},{"c":34.1051,"h":34.13,"l":34.065,"n":378,"o":34.12,"t":"2026-10-06T16:00:00Z","v":21284,"vw":34.092629},{"c":34.1999,"h":34.2,"l":34.05,"n":444,"o":34.08,"t":"2026-10-06T16:15:00Z","v":18303,"vw":34.130319},{"c":34.14,"h":34.25,"l":34.12,"n":850,"o":34.185,"t":"2026-10-06T16:30:00Z","v":103300,"vw":34.194451},{"c":34.08,"h":34.2,"l":34,"n":326,"o":34.15,"t":"2026-10-06T16:45:00Z","v":19872,"vw":34.074224},{"c":34.295,"h":34.335,"l":34.035,"n":732,"o":34.06,"t":"2026-10-06T17:00:00Z","v":59242,"vw":34.234724},{"c":34.45,"h":34.505,"l":34.28,"n":1380,"o":34.295,"t":"2026-10-06T17:15:00Z","v":138231,"vw":34.344698},{"c":34.435,"h":34.46,"l":34.32,"n":857,"o":34.45,"t":"2026-10-06T17:30:00Z","v":78253,"vw":34.427045},{"c":34.525,"h":34.56,"l":34.36,"n":1034,"o":34.43,"t":"2026-10-06T17:45:00Z","v":121070,"vw":34.469772},{"c":34.48,"h":34.54,"l":34.43,"n":696,"o":34.525,"t":"2026-10-06T18:00:00Z","v":57264,"vw":34.482253},{"c":34.56,"h":34.605,"l":34.4737,"n":782,"o":34.475,"t":"2026-10-06T18:15:00Z","v":72484,"vw":34.56346},{"c":34.81,"h":34.81,"l":34.56,"n":1320,"o":34.56,"t":"2026-10-06T18:30:00Z","v":111101,"vw":34.645221},{"c":34.75,"h":34.89,"l":34.7,"n":1119,"o":34.83,"t":"2026-10-06T18:45:00Z","v":80284,"vw":34.816679},{"c":34.83,"h":34.85,"l":34.74,"n":813,"o":34.75,"t":"2026-10-06T19:00:00Z","v":62680,"vw":34.79674},{"c":34.695,"h":34.85,"l":34.695,"n":1297,"o":34.815,"t":"2026-10-06T19:15:00Z","v":104385,"vw":34.806936},{"c":34.66,"h":34.73,"l":34.61,"n":895,"o":34.71,"t":"2026-10-06T19:30:00Z","v":72695,"vw":34.656357},{"c":35,"h":35.03,"l":34.675,"n":3996,"o":34.6999,"t":"2026-10-06T19:45:00Z","v":398159,"vw":34.924328},{"c":34.9212,"h":35,"l":34.6371,"n":48,"o":35,"t":"2026-10-06T20:00:00Z","v":389588,"vw":34.960779},{"c":34.92,"h":34.92,"l":34.92,"n":1,"o":34.92,"t":"2026-10-07T11:15:00Z","v":200,"vw":34.92},{"c":34.86,"h":34.86,"l":34.86,"n":1,"o":34.86,"t":"2026-10-07T13:00:00Z","v":200,"vw":34.86},{"c":34.465,"h":34.855,"l":34.33,"n":216,"o":34.69,"t":"2026-10-07T13:30:00Z","v":23632,"vw":34.60462},{"c":34.53,"h":34.56,"l":34.35,"n":246,"o":34.38,"t":"2026-10-07T13:45:00Z","v":8985,"vw":34.497873},{"c":34.56,"h":34.69,"l":34.525,"n":310,"o":34.6,"t":"2026-10-07T14:00:00Z","v":11809,"vw":34.603391},{"c":34.05,"h":34.64,"l":34.05,"n":1385,"o":34.52,"t":"2026-10-07T14:15:00Z","v":121125,"vw":34.27319},{"c":34.04,"h":34.24,"l":34.03,"n":519,"o":34.08,"t":"2026-10-07T14:30:00Z","v":25396,"vw":34.118472},{"c":33.97,"h":34.06,"l":33.94,"n":520,"o":34.04,"t":"2026-10-07T14:45:00Z","v":22669,"vw":33.996422},{"c":33.72,"h":34.01,"l":33.67,"n":750,"o":33.98,"t":"2026-10-07T15:00:00Z","v":36555,"vw":33.804378},{"c":33.5052,"h":33.695,"l":33.42,"n":1572,"o":33.695,"t":"2026-10-07T15:15:00Z","v":213170,"vw":33.557046},{"c":33.45,"h":33.61,"l":33.43,"n":1108,"o":33.52,"t":"2026-10-07T15:30:00Z","v":81262,"vw":33.54279},{"c":33.635,"h":33.64,"l":33.385,"n":1319,"o":33.45,"t":"2026-10-07T15:45:00Z","v":226596,"vw":33.52002},{"c":33.67,"h":33.71,"l":33.57,"n":626,"o":33.64,"t":"2026-10-07T16:00:00Z","v":38233,"vw":33.64201},{"c":33.875,"h":33.89,"l":33.63,"n":1152,"o":33.67,"t":"2026-10-07T16:15:00Z","v":134081,"vw":33.70993},{"c":33.865,"h":33.97,"l":33.84,"n":631,"o":33.93,"t":"2026-10-07T16:30:00Z","v":44513,"vw":33.897657},{"c":33.72,"h":33.89,"l":33.69,"n":882,"o":33.85,"t":"2026-10-07T16:45:00Z","v":69426,"vw":33.770417},{"c":33.75,"h":33.825,"l":33.69,"n":1419,"o":33.725,"t":"2026-10-07T17:00:00Z","v":370009,"vw":33.730886},{"c":33.79,"h":33.87,"l":33.75,"n":863,"o":33.7699,"t":"2026-10-07T17:15:00Z","v":72185,"vw":33.790606},{"c":33.845,"h":33.85,"l":33.8,"n":420,"o":33.8,"t":"2026-10-07T17:30:00Z","v":19514,"vw":33.825178},{"c":33.79,"h":33.91,"l":33.79,"n":1012,"o":33.845,"t":"2026-10-07T17:45:00Z","v":94558,"vw":33.822843},{"c":33.705,"h":33.86,"l":33.69,"n":883,"o":33.8,"t":"2026-10-07T18:00:00Z","v":47417,"vw":33.741245},{"c":33.71,"h":33.71,"l":33.63,"n":860,"o":33.7,"t":"2026-10-07T18:15:00Z","v":67874,"vw":33.659943},{"c":33.69,"h":33.73,"l":33.655,"n":652,"o":33.71,"t":"2026-10-07T18:30:00Z","v":23351,"vw":33.698224},{"c":33.75,"h":33.76,"l":33.63,"n":1661,"o":33.6901,"t":"2026-10-07T18:45:00Z","v":338693,"vw":33.710009},{"c":33.725,"h":33.75,"l":33.67,"n":878,"o":33.75,"t":"2026-10-07T19:00:00Z","v":45695,"vw":33.715038},{"c":33.78,"h":33.87,"l":33.7,"n":1325,"o":33.71,"t":"2026-10-07T19:15:00Z","v":85576,"vw":33.785143},{"c":33.785,"h":33.83,"l":33.74,"n":993,"o":33.78,"t":"2026-10-07T19:30:00Z","v":46590,"vw":33.793811},{"c":33.75,"h":33.794,"l":33.65,"n":2911,"o":33.785,"t":"2026-10-07T19:45:00Z","v":177777,"vw":33.722744},{"c":33.75,"h":33.75,"l":33.75,"n":58,"o":33.75,"t":"2026-10-07T20:00:00Z","v":280046,"vw":33.75},{"c":33.41,"h":33.41,"l":33.41,"n":5,"o":33.41,"t":"2026-10-08T11:00:00Z","v":835,"vw":33.41},{"c":33.555,"h":33.645,"l":33.5,"n":184,"o":33.5,"t":"2026-10-08T13:30:00Z","v":15412,"vw":33.552861},{"c":33.665,"h":33.665,"l":33.52,"n":277,"o":33.58,"t":"2026-10-08T13:45:00Z","v":12370,"vw":33.597867},{"c":33.45,"h":33.69,"l":33.445,"n":523,"o":33.655,"t":"2026-10-08T14:00:00Z","v":24062,"vw":33.521544},{"c":33.45,"h":33.49,"l":33.37,"n":468,"o":33.445,"t":"2026-10-08T14:15:00Z","v":23896,"vw":33.425325},{"c":33.335,"h":33.49,"l":33.31,"n":374,"o":33.47,"t":"2026-10-08T14:30:00Z","v":15376,"vw":33.412934},{"c":33.155,"h":33.345,"l":33.13,"n":603,"o":33.34,"t":"2026-10-08T14:45:00Z","v":30380,"vw":33.21105},{"c":33.13,"h":33.25,"l":33.11,"n":438,"o":33.14,"t":"2026-10-08T15:00:00Z","v":34213,"vw":33.152571},{"c":33.04,"h":33.19,"l":33.035,"n":585,"o":33.11,"t":"2026-10-08T15:15:00Z","v":37874,"vw":33.122841},{"c":33.11,"h":33.14,"l":33.02,"n":595,"o":33.06,"t":"2026-10-08T15:30:00Z","v":46284,"vw":33.070883},{"c":33.1701,"h":33.2,"l":33.09,"n":461,"o":33.11,"t":"2026-10-08T15:45:00Z","v":25247,"vw":33.146797},{"c":33.3,"h":33.31,"l":33.1715,"n":377,"o":33.19,"t":"2026-10-08T16:00:00Z","v":18371,"vw":33.235612},{"c":33.3699,"h":33.53,"l":33.23,"n":694,"o":33.31,"t":"2026-10-08T16:15:00Z","v":40778,"vw":33.389976},{"c":33.44,"h":33.5,"l":33.34,"n":513,"o":33.345,"t":"2026-10-08T16:30:00Z","v":26198,"vw":33.416722},{"c":33.645,"h":33.645,"l":33.41,"n":487,"o":33.44,"t":"2026-10-08T16:45:00Z","v":20895,"vw":33.544009},{"c":33.62,"h":33.65,"l":33.48,"n":505,"o":33.62,"t":"2026-10-08T17:00:00Z","v":25381,"vw":33.551309},{"c":33.685,"h":33.72,"l":33.57,"n":548,"o":33.61,"t":"2026-10-08T17:15:00Z","v":32015,"vw":33.63113},{"c":33.77,"h":33.77,"l":33.615,"n":525,"o":33.66,"t":"2026-10-08T17:30:00Z","v":23094,"vw":33.672156},{"c":33.71,"h":33.825,"l":33.68,"n":581,"o":33.76,"t":"2026-10-08T17:45:00Z","v":25343,"vw":33.744918},{"c":33.64,"h":33.72,"l":33.63,"n":755,"o":33.72,"t":"2026-10-08T18:00:00Z","v":33734,"vw":33.663458},{"c":33.53,"h":33.67,"l":33.52,"n":769,"o":33.63,"t":"2026-10-08T18:15:00Z","v":36999,"vw":33.580369},{"c":33.51,"h":33.54,"l":33.47,"n":595,"o":33.525,"t":"2026-10-08T18:30:00Z","v":42608,"vw":33.515456},{"c":33.695,"h":33.7,"l":33.49,"n":925,"o":33.515,"t":"2026-10-08T18:45:00Z","v":82590,"vw":33.575661},{"c":33.65,"h":33.7,"l":33.63,"n":861,"o":33.69,"t":"2026-10-08T19:00:00Z","v":46356,"vw":33.660714},{"c":33.66,"h":33.73,"l":33.62,"n":990,"o":33.64,"t":"2026-10-08T19:15:00Z","v":57867,"vw":33.678707},{"c":33.6,"h":33.69,"l":33.57,"n":873,"o":33.67,"t":"2026-10-08T19:30:00Z","v":40023,"vw":33.625641},{"c":33.64,"h":33.68,"l":33.55,"n":2638,"o":33.59,"t":"2026-10-08T19:45:00Z","v":183353,"vw":33.61982},{"c":33.65,"h":33.65,"l":33.65,"n":32,"o":33.65,"t":"2026-10-08T20:00:00Z","v":403437,"vw":33.65},{"c":33.55,"h":33.55,"l":33.55,"n":1,"o":33.55,"t":"2026-10-09T13:15:00Z","v":200,"vw":33.55},{"c":33.522,"h":33.64,"l":33.37,"n":134,"o":33.37,"t":"2026-10-09T13:30:00Z","v":18956,"vw":33.44034},{"c":33.44,"h":33.572,"l":33.2601,"n":296,"o":33.522,"t":"2026-10-09T13:45:00Z","v":15162,"vw":33.395699},{"c":33.44,"h":33.44,"l":33.27,"n":390,"o":33.44,"t":"2026-10-09T14:00:00Z","v":19987,"vw":33.363632},{"c":33.58,"h":33.58,"l":33.45,"n":295,"o":33.45,"t":"2026-10-09T14:15:00Z","v":11196,"vw":33.529996},{"c":33.59,"h":33.59,"l":33.5,"n":381,"o":33.58,"t":"2026-10-09T14:30:00Z","v":23120,"vw":33.54636},{"c":33.55,"h":33.63,"l":33.525,"n":461,"o":33.58,"t":"2026-10-09T14:45:00Z","v":20979,"vw":33.572655},{"c":33.605,"h":33.63,"l":33.54,"n":379,"o":33.545,"t":"2026-10-09T15:00:00Z","v":11489,"vw":33.569003},{"c":33.64,"h":33.67,"l":33.61,"n":289,"o":33.61,"t":"2026-10-09T15:15:00Z","v":9421,"vw":33.632115},{"c":33.595,"h":33.7,"l":33.595,"n":559,"o":33.61,"t":"2026-10-09T15:30:00Z","v":33443,"vw":33.668311},{"c":33.605,"h":33.605,"l":33.55,"n":339,"o":33.59,"t":"2026-10-09T15:45:00Z","v":12242,"vw":33.579986},{"c":33.695,"h":33.71,"l":33.5845,"n":300,"o":33.6,"t":"2026-10-09T16:00:00Z","v":16576,"vw":33.659911},{"c":33.71,"h":33.73,"l":33.61,"n":427,"o":33.68,"t":"2026-10-09T16:15:00Z","v":21550,"vw":33.650606},{"c":33.77,"h":33.79,"l":33.685,"n":260,"o":33.7,"t":"2026-10-09T16:30:00Z","v":8854,"vw":33.726917},{"c":33.69,"h":33.76,"l":33.685,"n":250,"o":33.76,"t":"2026-10-09T16:45:00Z","v":12091,"vw":33.709376},{"c":33.59,"h":33.7,"l":33.575,"n":309,"o":33.695,"t":"2026-10-09T17:00:00Z","v":13611,"vw":33.63322},{"c":33.525,"h":33.6,"l":33.52,"n":345,"o":33.56,"t":"2026-10-09T17:15:00Z","v":12899,"vw":33.543864},{"c":33.53,"h":33.56,"l":33.465,"n":307,"o":33.54,"t":"2026-10-09T17:30:00Z","v":14077,"vw":33.510612},{"c":33.5401,"h":33.555,"l":33.48,"n":288,"o":33.535,"t":"2026-10-09T17:45:00Z","v":17720,"vw":33.535768},{"c":33.525,"h":33.55,"l":33.51,"n":336,"o":33.53,"t":"2026-10-09T18:00:00Z","v":15471,"vw":33.528492},{"c":33.595,"h":33.6,"l":33.51,"n":396,"o":33.525,"t":"2026-10-09T18:15:00Z","v":19141,"vw":33.558592},{"c":33.52,"h":33.63,"l":33.52,"n":340,"o":33.61,"t":"2026-10-09T18:30:00Z","v":11777,"vw":33.568843},{"c":33.6,"h":33.69,"l":33.549,"n":683,"o":33.549,"t":"2026-10-09T18:45:00Z","v":55897,"vw":33.605202},{"c":33.72,"h":33.73,"l":33.605,"n":574,"o":33.605,"t":"2026-10-09T19:00:00Z","v":29872,"vw":33.66742},{"c":33.65,"h":33.73,"l":33.64,"n":721,"o":33.705,"t":"2026-10-09T19:15:00Z","v":38349,"vw":33.694628},{"c":33.57,"h":33.65,"l":33.531,"n":773,"o":33.65,"t":"2026-10-09T19:30:00Z","v":50701,"vw":33.590974},{"c":33.44,"h":33.579,"l":33.425,"n":2199,"o":33.57,"t":"2026-10-09T19:45:00Z","v":149395,"vw":33.49879},{"c":33.46,"h":33.46,"l":33.46,"n":33,"o":33.46,"t":"2026-10-09T20:00:00Z","v":155998,"vw":33.46},{"c":33.44,"h":33.44,"l":33.44,"n":2,"o":33.44,"t":"2026-10-12T11:00:00Z","v":1000,"vw":33.44},{"c":33.3,"h":33.3,"l":33.3,"n":1,"o":33.3,"t":"2026-10-12T11:30:00Z","v":180,"vw":33.3},{"c":33.03,"h":33.03,"l":33.03,"n":8,"o":33.03,"t":"2026-10-12T13:15:00Z","v":860,"vw":33.03},{"c":32.37,"h":33.125,"l":32.365,"n":746,"o":32.96,"t":"2026-10-12T13:30:00Z","v":51090,"vw":32.714325},{"c":31.955,"h":32.45,"l":31.78,"n":963,"o":32.37,"t":"2026-10-12T13:45:00Z","v":59056,"vw":31.987014},{"c":32.07,"h":32.19,"l":31.95,"n":600,"o":31.975,"t":"2026-10-12T14:00:00Z","v":32664,"vw":32.067227},{"c":32.02,"h":32.14,"l":31.98,"n":695,"o":32.07,"t":"2026-10-12T14:15:00Z","v":57795,"vw":32.044944},{"c":32.09,"h":32.22,"l":31.995,"n":763,"o":32.02,"t":"2026-10-12T14:30:00Z","v":38676,"vw":32.131615},{"c":32.16,"h":32.265,"l":32.065,"n":540,"o":32.085,"t":"2026-10-12T14:45:00Z","v":28675,"vw":32.187416},{"c":32.115,"h":32.195,"l":32.095,"n":457,"o":32.15,"t":"2026-10-12T15:00:00Z","v":24922,"vw":32.145731},{"c":32.2,"h":32.245,"l":32.08,"n":497,"o":32.115,"t":"2026-10-12T15:15:00Z","v":28230,"vw":32.158122},{"c":32.21,"h":32.26,"l":32.14,"n":563,"o":32.2057,"t":"2026-10-12T15:30:00Z","v":23226,"vw":32.203514},{"c":32.19,"h":32.265,"l":32.19,"n":573,"o":32.21,"t":"2026-10-12T15:45:00Z","v":23818,"vw":32.221376},{"c":32.19,"h":32.305,"l":32.17,"n":630,"o":32.19,"t":"2026-10-12T16:00:00Z","v":26153,"vw":32.232617},{"c":32.065,"h":32.19,"l":32.04,"n":520,"o":32.19,"t":"2026-10-12T16:15:00Z","v":22533,"vw":32.109693},{"c":32.08,"h":32.14,"l":32.0501,"n":556,"o":32.0501,"t":"2026-10-12T16:30:00Z","v":24295,"vw":32.095556},{"c":32.16,"h":32.185,"l":32.1,"n":747,"o":32.1,"t":"2026-10-12T16:45:00Z","v":30433,"vw":32.144263},{"c":32.3,"h":32.3,"l":32.115,"n":652,"o":32.155,"t":"2026-10-12T17:00:00Z","v":29990,"vw":32.173675},{"c":32.135,"h":32.31,"l":32.11,"n":643,"o":32.3,"t":"2026-10-12T17:15:00Z","v":33852,"vw":32.203283},{"c":32.125,"h":32.18,"l":32.08,"n":576,"o":32.12,"t":"2026-10-12T17:30:00Z","v":27174,"vw":32.125597},{"c":32.25,"h":32.25,"l":32.11,"n":647,"o":32.12,"t":"2026-10-12T17:45:00Z","v":26928,"vw":32.189764},{"c":32.32,"h":32.355,"l":32.23,"n":848,"o":32.255,"t":"2026-10-12T18:00:00Z","v":44398,"vw":32.294878},{"c":32.22,"h":32.36,"l":32.18,"n":867,"o":32.33,"t":"2026-10-12T18:15:00Z","v":69151,"vw":32.291741},{"c":32.31,"h":32.31,"l":32.18,"n":686,"o":32.24,"t":"2026-10-12T18:30:00Z","v":32062,"vw":32.235879},{"c":32.34,"h":32.35,"l":32.145,"n":1280,"o":32.31,"t":"2026-10-12T18:45:00Z","v":114366,"vw":32.275044},{"c":32.365,"h":32.405,"l":32.33,"n":883,"o":32.37,"t":"2026-10-12T19:00:00Z","v":50894,"vw":32.363497},{"c":32.34,"h":32.4,"l":32.31,"n":850,"o":32.38,"t":"2026-10-12T19:15:00Z","v":51638,"vw":32.362767},{"c":32.325,"h":32.36,"l":32.27,"n":1106,"o":32.33,"t":"2026-10-12T19:30:00Z","v":52910,"vw":32.306337},{"c":32.465,"h":32.63,"l":32.35,"n":2987,"o":32.37,"t":"2026-10-12T19:45:00Z","v":173603,"vw":32.518666},{"c":32.43,"h":32.43,"l":32.43,"n":39,"o":32.43,"t":"2026-10-12T20:00:00Z","v":209523,"vw":32.43},{"c":32.43,"h":32.43,"l":32.43,"n":2,"o":32.43,"t":"2026-10-13T11:00:00Z","v":215,"vw":32.43},{"c":32.35,"h":32.78,"l":32.29,"n":262,"o":32.67,"t":"2026-10-13T13:30:00Z","v":13721,"vw":32.570467},{"c":32.12,"h":32.39,"l":32.08,"n":121,"o":32.39,"t":"2026-10-13T13:45:00Z","v":6014,"vw":32.227456},{"c":31.57,"h":32.08,"l":31.44,"n":523,"o":32.08,"t":"2026-10-13T14:00:00Z","v":27580,"vw":31.648084},{"c":31.56,"h":31.6,"l":31.38,"n":479,"o":31.55,"t":"2026-10-13T14:15:00Z","v":20849,"vw":31.467081},{"c":31.37,"h":31.54,"l":31.37,"n":274,"o":31.54,"t":"2026-10-13T14:30:00Z","v":8189,"vw":31.447033},{"c":31.38,"h":31.38,"l":31.27,"n":332,"o":31.365,"t":"2026-10-13T14:45:00Z","v":15606,"vw":31.340078},{"c":31.26,"h":31.43,"l":31.26,"n":567,"o":31.38,"t":"2026-10-13T15:00:00Z","v":27051,"vw":31.34256},{"c":31.21,"h":31.3,"l":31.16,"n":735,"o":31.22,"t":"2026-10-13T15:15:00Z","v":54153,"vw":31.212742},{"c":31.14,"h":31.2,"l":31.05,"n":542,"o":31.18,"t":"2026-10-13T15:30:00Z","v":29043,"vw":31.141416},{"c":30.965,"h":31.15,"l":30.92,"n":783,"o":31.142,"t":"2026-10-13T15:45:00Z","v":53080,"vw":31.066359},{"c":30.98,"h":31.03,"l":30.875,"n":519,"o":30.97,"t":"2026-10-13T16:00:00Z","v":27977,"vw":30.96109},{"c":31.02,"h":31.055,"l":30.96,"n":701,"o":30.995,"t":"2026-10-13T16:15:00Z","v":35511,"vw":31.012955},{"c":31.08,"h":31.08,"l":31.02,"n":432,"o":31.02,"t":"2026-10-13T16:30:00Z","v":22713,"vw":31.048967},{"c":31.06,"h":31.16,"l":31.05,"n":763,"o":31.085,"t":"2026-10-13T16:45:00Z","v":42889,"vw":31.091169},{"c":30.94,"h":31.06,"l":30.92,"n":841,"o":31.06,"t":"2026-10-13T17:00:00Z","v":48639,"vw":30.997888},{"c":30.97,"h":31,"l":30.86,"n":653,"o":30.935,"t":"2026-10-13T17:15:00Z","v":34329,"vw":30.909382},{"c":31.04,"h":31.12,"l":30.92,"n":751,"o":30.97,"t":"2026-10-13T17:30:00Z","v":39764,"vw":31.001417},{"c":30.99,"h":31.04,"l":30.96,"n":752,"o":31.005,"t":"2026-10-13T17:45:00Z","v":33602,"vw":30.996709},{"c":31.085,"h":31.145,"l":30.98,"n":766,"o":31,"t":"2026-10-13T18:00:00Z","v":40469,"vw":31.073551},{"c":31.1,"h":31.1,"l":31.02,"n":856,"o":31.085,"t":"2026-10-13T18:15:00Z","v":55561,"vw":31.071531},{"c":31.09,"h":31.12,"l":31.01,"n":653,"o":31.11,"t":"2026-10-13T18:30:00Z","v":30990,"vw":31.089646},{"c":31.1,"h":31.17,"l":31.04,"n":981,"o":31.08,"t":"2026-10-13T18:45:00Z","v":58388,"vw":31.108327},{"c":31.03,"h":31.13,"l":30.99,"n":1386,"o":31.11,"t":"2026-10-13T19:00:00Z","v":81802,"vw":31.048693},{"c":31.09,"h":31.09,"l":30.94,"n":1433,"o":31.02,"t":"2026-10-13T19:15:00Z","v":90737,"vw":31.014891},{"c":31.1,"h":31.14,"l":31.04,"n":1410,"o":31.1,"t":"2026-10-13T19:30:00Z","v":92029,"vw":31.086138},{"c":31.25,"h":31.28,"l":31.08,"n":4499,"o":31.095,"t":"2026-10-13T19:45:00Z","v":407039,"vw":31.180206},{"c":31.25,"h":31.25,"l":31.24,"n":45,"o":31.24,"t":"2026-10-13T20:00:00Z","v":231240,"vw":31.249975},{"c":31.01,"h":31.01,"l":31.01,"n":4,"o":31.01,"t":"2026-10-14T12:30:00Z","v":237,"vw":31.01},{"c":31.24,"h":31.24,"l":31.24,"n":1,"o":31.24,"t":"2026-10-14T13:15:00Z","v":100,"vw":31.24},{"c":31.39,"h":31.4,"l":31.03,"n":168,"o":31.05,"t":"2026-10-14T13:30:00Z","v":15911,"vw":31.13136},{"c":31.29,"h":31.39,"l":31.22,"n":216,"o":31.39,"t":"2026-10-14T13:45:00Z","v":8593,"vw":31.286029},{"c":31.18,"h":31.34,"l":31.16,"n":360,"o":31.32,"t":"2026-10-14T14:00:00Z","v":9541,"vw":31.214488},{"c":31.365,"h":31.4,"l":31.17,"n":387,"o":31.18,"t":"2026-10-14T14:15:00Z","v":13690,"vw":31.298935},{"c":31.41,"h":31.42,"l":31.315,"n":398,"o":31.36,"t":"2026-10-14T14:30:00Z","v":12331,"vw":31.357402},{"c":31.21,"h":31.37,"l":31.21,"n":471,"o":31.37,"t":"2026-10-14T14:45:00Z","v":15633,"vw":31.298803},{"c":31.1975,"h":31.22,"l":31.18,"n":264,"o":31.21,"t":"2026-10-14T15:00:00Z","v":9503,"vw":31.205738},{"c":31.31,"h":31.35,"l":31.14,"n":688,"o":31.2099,"t":"2026-10-14T15:15:00Z","v":43104,"vw":31.193242},{"c":31.4,"h":31.43,"l":31.315,"n":649,"o":31.315,"t":"2026-10-14T15:30:00Z","v":33974,"vw":31.363029},{"c":31.515,"h":31.52,"l":31.3767,"n":455,"o":31.38,"t":"2026-10-14T15:45:00Z","v":16501,"vw":31.469967},{"c":31.385,"h":31.56,"l":31.38,"n":710,"o":31.53,"t":"2026-10-14T16:00:00Z","v":28867,"vw":31.490307},{"c":31.56,"h":31.575,"l":31.385,"n":784,"o":31.385,"t":"2026-10-14T16:15:00Z","v":34979,"vw":31.453343},{"c":31.485,"h":31.565,"l":31.465,"n":671,"o":31.565,"t":"2026-10-14T16:30:00Z","v":24661,"vw":31.515392},{"c":31.42,"h":31.485,"l":31.4,"n":544,"o":31.485,"t":"2026-10-14T16:45:00Z","v":14935,"vw":31.446865},{"c":31.385,"h":31.47,"l":31.385,"n":442,"o":31.43,"t":"2026-10-14T17:00:00Z","v":14043,"vw":31.420677},{"c":31.4199,"h":31.44,"l":31.385,"n":536,"o":31.39,"t":"2026-10-14T17:15:00Z","v":19645,"vw":31.420935},{"c":31.39,"h":31.43,"l":31.37,"n":558,"o":31.405,"t":"2026-10-14T17:30:00Z","v":21359,"vw":31.40232},{"c":31.385,"h":31.4,"l":31.335,"n":575,"o":31.39,"t":"2026-10-14T17:45:00Z","v":21982,"vw":31.367211},{"c":31.39,"h":31.42,"l":31.335,"n":597,"o":31.39,"t":"2026-10-14T18:00:00Z","v":29302,"vw":31.375608},{"c":31.45,"h":31.465,"l":31.39,"n":701,"o":31.39,"t":"2026-10-14T18:15:00Z","v":28722,"vw":31.433729},{"c":31.48,"h":31.48,"l":31.3901,"n":659,"o":31.44,"t":"2026-10-14T18:30:00Z","v":23539,"vw":31.444218},{"c":31.59,"h":31.61,"l":31.46,"n":831,"o":31.48,"t":"2026-10-14T18:45:00Z","v":39295,"vw":31.544543},{"c":31.565,"h":31.64,"l":31.56,"n":801,"o":31.59,"t":"2026-10-14T19:00:00Z","v":28630,"vw":31.599768},{"c":31.615,"h":31.68,"l":31.57,"n":904,"o":31.57,"t":"2026-10-14T19:15:00Z","v":36165,"vw":31.636176},{"c":31.6,"h":31.65,"l":31.565,"n":1127,"o":31.63,"t":"2026-10-14T19:30:00Z","v":48385,"vw":31.608609},{"c":31.74,"h":31.75,"l":31.535,"n":2446,"o":31.59,"t":"2026-10-14T19:45:00Z","v":147231,"vw":31.637029},{"c":31.74,"h":31.74,"l":31.74,"n":46,"o":31.74,"t":"2026-10-14T20:00:00Z","v":200177,"vw":31.74},{"c":31.96,"h":32.09,"l":31.75,"n":228,"o":32.02,"t":"2026-10-15T13:30:00Z","v":18833,"vw":31.944322},{"c":32.06,"h":32.06,"l":31.91,"n":346,"o":31.915,"t":"2026-10-15T13:45:00Z","v":14796,"vw":31.967238},{"c":32.12,"h":32.135,"l":32.02,"n":573,"o":32.04,"t":"2026-10-15T14:00:00Z","v":17268,"vw":32.071418},{"c":32.09,"h":32.17,"l":31.99,"n":422,"o":32.13,"t":"2026-10-15T14:15:00Z","v":18163,"vw":32.06974},{"c":32.31,"h":32.33,"l":32.09,"n":500,"o":32.09,"t":"2026-10-15T14:30:00Z","v":18147,"vw":32.205874},{"c":32.255,"h":32.275,"l":32.175,"n":496,"o":32.27,"t":"2026-10-15T14:45:00Z","v":11862,"vw":32.233728},{"c":32.29,"h":32.345,"l":32.265,"n":405,"o":32.28,"t":"2026-10-15T15:00:00Z","v":12204,"vw":32.308197},{"c":32.32,"h":32.33,"l":32.25,"n":366,"o":32.28,"t":"2026-10-15T15:15:00Z","v":10278,"vw":32.289788},{"c":32.36,"h":32.385,"l":32.31,"n":317,"o":32.33,"t":"2026-10-15T15:30:00Z","v":12357,"vw":32.357527},{"c":32.42,"h":32.42,"l":32.33,"n":456,"o":32.35,"t":"2026-10-15T15:45:00Z","v":20416,"vw":32.377921},{"c":32.41,"h":32.45,"l":32.36,"n":476,"o":32.405,"t":"2026-10-15T16:00:00Z","v":36378,"vw":32.416576},{"c":32.41,"h":32.45,"l":32.32,"n":531,"o":32.43,"t":"2026-10-15T16:15:00Z","v":28255,"vw":32.389164},{"c":32.5,"h":32.5,"l":32.41,"n":342,"o":32.42,"t":"2026-10-15T16:30:00Z","v":10953,"vw":32.447264},{"c":32.47,"h":32.53,"l":32.42,"n":311,"o":32.53,"t":"2026-10-15T16:45:00Z","v":9099,"vw":32.468808},{"c":32.45,"h":32.49,"l":32.44,"n":485,"o":32.47,"t":"2026-10-15T17:00:00Z","v":14860,"vw":32.458771},{"c":32.485,"h":32.51,"l":32.4401,"n":381,"o":32.4401,"t":"2026-10-15T17:15:00Z","v":13002,"vw":32.490046},{"c":32.54,"h":32.54,"l":32.47,"n":388,"o":32.5,"t":"2026-10-15T17:30:00Z","v":15608,"vw":32.505248},{"c":32.525,"h":32.55,"l":32.49,"n":385,"o":32.55,"t":"2026-10-15T17:45:00Z","v":16503,"vw":32.526502},{"c":32.575,"h":32.61,"l":32.54,"n":358,"o":32.54,"t":"2026-10-15T18:00:00Z","v":11742,"vw":32.576247},{"c":32.56,"h":32.59,"l":32.525,"n":461,"o":32.59,"t":"2026-10-15T18:15:00Z","v":17304,"vw":32.55358},{"c":32.545,"h":32.57,"l":32.52,"n":472,"o":32.56,"t":"2026-10-15T18:30:00Z","v":20332,"vw":32.54379},{"c":32.58,"h":32.58,"l":32.53,"n":608,"o":32.55,"t":"2026-10-15T18:45:00Z","v":23309,"vw":32.5544},{"c":32.65,"h":32.65,"l":32.57,"n":548,"o":32.57,"t":"2026-10-15T19:00:00Z","v":18758,"vw":32.607053},{"c":32.62,"h":32.67,"l":32.61,"n":902,"o":32.66,"t":"2026-10-15T19:15:00Z","v":52322,"vw":32.638131},{"c":32.73,"h":32.73,"l":32.635,"n":1021,"o":32.64,"t":"2026-10-15T19:30:00Z","v":32738,"vw":32.675657},{"c":32.76,"h":32.81,"l":32.71,"n":2769,"o":32.74,"t":"2026-10-15T19:45:00Z","v":136061,"vw":32.750297},{"c":32.76,"h":32.76,"l":32.76,"n":25,"o":32.76,"t":"2026-10-15T20:00:00Z","v":140935,"vw":32.76},{"c":33.105,"h":33.19,"l":32.92,"n":184,"o":32.92,"t":"2026-10-16T13:30:00Z","v":25563,"vw":32.992828},{"c":32.89,"h":33.18,"l":32.89,"n":156,"o":33.105,"t":"2026-10-16T13:45:00Z","v":4465,"vw":33.014305},{"c":32.78,"h":32.925,"l":32.78,"n":197,"o":32.925,"t":"2026-10-16T14:00:00Z","v":6368,"vw":32.833841},{"c":32.82,"h":32.87,"l":32.8,"n":160,"o":32.8,"t":"2026-10-16T14:15:00Z","v":4069,"vw":32.8325},{"c":32.7,"h":32.86,"l":32.7,"n":245,"o":32.86,"t":"2026-10-16T14:30:00Z","v":5857,"vw":32.769078},{"c":32.57,"h":32.7,"l":32.57,"n":207,"o":32.7,"t":"2026-10-16T14:45:00Z","v":6486,"vw":32.645104},{"c":32.72,"h":32.795,"l":32.58,"n":441,"o":32.58,"t":"2026-10-16T15:00:00Z","v":15536,"vw":32.709768},{"c":32.685,"h":32.755,"l":32.64,"n":253,"o":32.73,"t":"2026-10-16T15:15:00Z","v":9659,"vw":32.697695},{"c":32.35,"h":32.67,"l":32.33,"n":504,"o":32.67,"t":"2026-10-16T15:30:00Z","v":17922,"vw":32.51711},{"c":32.335,"h":32.4,"l":32.32,"n":449,"o":32.35,"t":"2026-10-16T15:45:00Z","v":13977,"vw":32.35825},{"c":32.36,"h":32.375,"l":32.33,"n":368,"o":32.34,"t":"2026-10-16T16:00:00Z","v":11885,"vw":32.351658},{"c":32.3,"h":32.425,"l":32.3,"n":319,"o":32.34,"t":"2026-10-16T16:15:00Z","v":11433,"vw":32.357243},{"c":32.24,"h":32.3,"l":32.225,"n":261,"o":32.27,"t":"2026-10-16T16:30:00Z","v":14740,"vw":32.25427},{"c":32.145,"h":32.22,"l":32.11,"n":355,"o":32.22,"t":"2026-10-16T16:45:00Z","v":13792,"vw":32.148685},{"c":32.075,"h":32.17,"l":32.025,"n":331,"o":32.16,"t":"2026-10-16T17:00:00Z","v":14938,"vw":32.080671},{"c":32.23,"h":32.23,"l":32.09,"n":400,"o":32.09,"t":"2026-10-16T17:15:00Z","v":13934,"vw":32.163827},{"c":32.1741,"h":32.23,"l":32.15,"n":509,"o":32.23,"t":"2026-10-16T17:30:00Z","v":19240,"vw":32.192177},{"c":32.1,"h":32.18,"l":32.075,"n":318,"o":32.18,"t":"2026-10-16T17:45:00Z","v":11774,"vw":32.11848},{"c":32.15,"h":32.17,"l":32.1,"n":417,"o":32.1,"t":"2026-10-16T18:00:00Z","v":12420,"vw":32.131965},{"c":32.125,"h":32.18,"l":32.125,"n":449,"o":32.16,"t":"2026-10-16T18:15:00Z","v":16692,"vw":32.153432},{"c":32.15,"h":32.17,"l":32.105,"n":599,"o":32.12,"t":"2026-10-16T18:30:00Z","v":31058,"vw":32.138545},{"c":32.215,"h":32.24,"l":32.16,"n":680,"o":32.16,"t":"2026-10-16T18:45:00Z","v":24541,"vw":32.208334},{"c":32.3,"h":32.32,"l":32.215,"n":790,"o":32.215,"t":"2026-10-16T19:00:00Z","v":31177,"vw":32.282155},{"c":32.38,"h":32.38,"l":32.29,"n":751,"o":32.315,"t":"2026-10-16T19:15:00Z","v":24755,"vw":32.339968},{"c":32.18,"h":32.39,"l":32.15,"n":968,"o":32.39,"t":"2026-10-16T19:30:00Z","v":32180,"vw":32.283747},{"c":32.26,"h":32.3,"l":32.175,"n":2676,"o":32.19,"t":"2026-10-16T19:45:00Z","v":106725,"vw":32.244749},{"c":32.29,"h":32.29,"l":32.29,"n":38,"o":32.29,"t":"2026-10-16T20:00:00Z","v":235554,"vw":32.29},{"c":32.29,"h":32.62,"l":32.19,"n":167,"o":32.24,"t":"2026-10-19T13:30:00Z","v":11779,"vw":32.260696},{"c":31.8778,"h":32.28,"l":31.8778,"n":167,"o":32.28,"t":"2026-10-19T13:45:00Z","v":7820,"vw":32.110116},{"c":32.125,"h":32.125,"l":31.97,"n":172,"o":32.01,"t":"2026-10-19T14:00:00Z","v":6927,"vw":32.033063},{"c":32.06,"h":32.19,"l":32.03,"n":166,"o":32.15,"t":"2026-10-19T14:15:00Z","v":8065,"vw":32.099062},{"c":32.04,"h":32.13,"l":32,"n":319,"o":32.08,"t":"2026-10-19T14:30:00Z","v":9337,"vw":32.078233},{"c":32.215,"h":32.215,"l":32.065,"n":396,"o":32.07,"t":"2026-10-19T14:45:00Z","v":13938,"vw":32.104695},{"c":32.315,"h":32.35,"l":32.21,"n":179,"o":32.24,"t":"2026-10-19T15:00:00Z","v":11138,"vw":32.270837},{"c":32.295,"h":32.35,"l":32.27,"n":315,"o":32.325,"t":"2026-10-19T15:15:00Z","v":11742,"vw":32.301388},{"c":32.3,"h":32.33,"l":32.24,"n":274,"o":32.3,"t":"2026-10-19T15:30:00Z","v":6050,"vw":32.288155},{"c":32.34,"h":32.34,"l":32.26,"n":320,"o":32.315,"t":"2026-10-19T15:45:00Z","v":10154,"vw":32.299073},{"c":32.23,"h":32.35,"l":32.23,"n":256,"o":32.335,"t":"2026-10-19T16:00:00Z","v":6708,"vw":32.285484},{"c":32.22,"h":32.25,"l":32.21,"n":150,"o":32.23,"t":"2026-10-19T16:15:00Z","v":4074,"vw":32.232772},{"c":32.26,"h":32.26,"l":32.2,"n":147,"o":32.22,"t":"2026-10-19T16:30:00Z","v":4158,"vw":32.22754},{"c":32.1901,"h":32.26,"l":32.1901,"n":260,"o":32.26,"t":"2026-10-19T16:45:00Z","v":8988,"vw":32.230054},{"c":32.221,"h":32.225,"l":32.1704,"n":246,"o":32.2,"t":"2026-10-19T17:00:00Z","v":8199,"vw":32.201714},{"c":32.195,"h":32.25,"l":32.19,"n":197,"o":32.24,"t":"2026-10-19T17:15:00Z","v":8305,"vw":32.2187},{"c":32.195,"h":32.204,"l":32.09,"n":494,"o":32.1959,"t":"2026-10-19T17:30:00Z","v":25558,"vw":32.164514},{"c":32.1981,"h":32.21,"l":32.16,"n":301,"o":32.17,"t":"2026-10-19T17:45:00Z","v":9851,"vw":32.18496},{"c":32.12,"h":32.1999,"l":32.09,"n":288,"o":32.1901,"t":"2026-10-19T18:00:00Z","v":16991,"vw":32.146021},{"c":32.21,"h":32.24,"l":32.11,"n":468,"o":32.11,"t":"2026-10-19T18:15:00Z","v":19683,"vw":32.177405},{"c":32.14,"h":32.22,"l":32.14,"n":275,"o":32.21,"t":"2026-10-19T18:30:00Z","v":10697,"vw":32.193724},{"c":32.125,"h":32.16,"l":32.12,"n":366,"o":32.14,"t":"2026-10-19T18:45:00Z","v":11862,"vw":32.141237},{"c":32.07,"h":32.13,"l":32.07,"n":508,"o":32.125,"t":"2026-10-19T19:00:00Z","v":21007,"vw":32.102279},{"c":32.1,"h":32.12,"l":32.0684,"n":585,"o":32.0684,"t":"2026-10-19T19:15:00Z","v":19222,"vw":32.08956},{"c":32.08,"h":32.12,"l":32.06,"n":669,"o":32.105,"t":"2026-10-19T19:30:00Z","v":23123,"vw":32.084819},{"c":32.03,"h":32.1,"l":31.88,"n":2530,"o":32.08,"t":"2026-10-19T19:45:00Z","v":129271,"vw":31.9863},{"c":32.03,"h":32.03,"l":32.02,"n":42,"o":32.02,"t":"2026-10-19T20:00:00Z","v":159727,"vw":32.029987},{"c":32.605,"h":32.86,"l":32.03,"n":116,"o":32.1,"t":"2026-10-20T13:30:00Z","v":11816,"vw":32.289283},{"c":32.635,"h":32.86,"l":32.59,"n":109,"o":32.61,"t":"2026-10-20T13:45:00Z","v":3936,"vw":32.620853},{"c":32.415,"h":32.635,"l":32.415,"n":219,"o":32.6275,"t":"2026-10-20T14:00:00Z","v":9388,"vw":32.550448},{"c":32.885,"h":32.885,"l":32.42,"n":245,"o":32.47,"t":"2026-10-20T14:15:00Z","v":18718,"vw":32.67981},{"c":32.88,"h":32.89,"l":32.74,"n":221,"o":32.85,"t":"2026-10-20T14:30:00Z","v":6731,"vw":32.820682},{"c":32.86,"h":32.94,"l":32.845,"n":302,"o":32.9,"t":"2026-10-20T14:45:00Z","v":8607,"vw":32.889598},{"c":32.92,"h":32.95,"l":32.81,"n":302,"o":32.95,"t":"2026-10-20T15:00:00Z","v":9595,"vw":32.886208},{"c":32.87,"h":32.98,"l":32.8517,"n":192,"o":32.885,"t":"2026-10-20T15:15:00Z","v":7285,"vw":32.90512},{"c":32.889,"h":32.889,"l":32.8,"n":279,"o":32.84,"t":"2026-10-20T15:30:00Z","v":10276,"vw":32.84401},{"c":32.785,"h":32.89,"l":32.78,"n":224,"o":32.875,"t":"2026-10-20T15:45:00Z","v":7712,"vw":32.839971},{"c":32.8,"h":32.845,"l":32.765,"n":185,"o":32.83,"t":"2026-10-20T16:00:00Z","v":6192,"vw":32.802259},{"c":32.665,"h":32.8,"l":32.625,"n":289,"o":32.79,"t":"2026-10-20T16:15:00Z","v":11444,"vw":32.688224},{"c":32.62,"h":32.69,"l":32.593,"n":239,"o":32.67,"t":"2026-10-20T16:30:00Z","v":10004,"vw":32.643315},{"c":32.57,"h":32.63,"l":32.57,"n":267,"o":32.61,"t":"2026-10-20T16:45:00Z","v":9140,"vw":32.598117},{"c":32.59,"h":32.61,"l":32.55,"n":257,"o":32.58,"t":"2026-10-20T17:00:00Z","v":9887,"vw":32.580217},{"c":32.6,"h":32.62,"l":32.59,"n":138,"o":32.59,"t":"2026-10-20T17:15:00Z","v":8032,"vw":32.597311},{"c":32.61,"h":32.62,"l":32.535,"n":254,"o":32.62,"t":"2026-10-20T17:30:00Z","v":7854,"vw":32.583406},{"c":32.665,"h":32.68,"l":32.6,"n":303,"o":32.6098,"t":"2026-10-20T17:45:00Z","v":12978,"vw":32.640884},{"c":32.67,"h":32.69,"l":32.61,"n":298,"o":32.67,"t":"2026-10-20T18:00:00Z","v":10590,"vw":32.663019},{"c":32.665,"h":32.68,"l":32.63,"n":194,"o":32.665,"t":"2026-10-20T18:15:00Z","v":9129,"vw":32.651076},{"c":32.64,"h":32.68,"l":32.62,"n":340,"o":32.66,"t":"2026-10-20T18:30:00Z","v":13668,"vw":32.6496},{"c":32.63,"h":32.675,"l":32.61,"n":514,"o":32.64,"t":"2026-10-20T18:45:00Z","v":28408,"vw":32.643892},{"c":32.715,"h":32.78,"l":32.59,"n":1766,"o":32.65,"t":"2026-10-20T19:00:00Z","v":154045,"vw":32.738323},{"c":32.8,"h":32.8,"l":32.71,"n":488,"o":32.7799,"t":"2026-10-20T19:15:00Z","v":19778,"vw":32.754075},{"c":32.795,"h":32.81,"l":32.7,"n":772,"o":32.785,"t":"2026-10-20T19:30:00Z","v":32897,"vw":32.753203},{"c":32.98,"h":33.06,"l":32.71,"n":3427,"o":32.795,"t":"2026-10-20T19:45:00Z","v":313902,"vw":32.915931},{"c":32.96,"h":32.99,"l":32.96,"n":47,"o":32.99,"t":"2026-10-20T20:00:00Z","v":333614,"vw":32.96014},{"c":33.114,"h":33.114,"l":33.114,"n":1,"o":33.114,"t":"2026-10-21T11:45:00Z","v":209,"vw":33.114},{"c":33.07,"h":33.33,"l":32.9,"n":167,"o":33.21,"t":"2026-10-21T13:30:00Z","v":12173,"vw":33.151464},{"c":33.09,"h":33.12,"l":32.985,"n":66,"o":33.12,"t":"2026-10-21T13:45:00Z","v":2257,"vw":33.07282},{"c":32.965,"h":33.02,"l":32.85,"n":335,"o":32.964,"t":"2026-10-21T14:00:00Z","v":12727,"vw":32.947854},{"c":33,"h":33.1,"l":32.91,"n":425,"o":32.92,"t":"2026-10-21T14:15:00Z","v":16566,"vw":32.989413},{"c":33.34,"h":33.34,"l":32.965,"n":757,"o":33,"t":"2026-10-21T14:30:00Z","v":36201,"vw":33.234429},{"c":33.375,"h":33.445,"l":33.32,"n":1080,"o":33.34,"t":"2026-10-21T14:45:00Z","v":58165,"vw":33.390305},{"c":33.42,"h":33.45,"l":33.355,"n":779,"o":33.375,"t":"2026-10-21T15:00:00Z","v":47865,"vw":33.4128},{"c":33.39,"h":33.45,"l":33.185,"n":1609,"o":33.42,"t":"2026-10-21T15:15:00Z","v":350998,"vw":33.392765},{"c":33.02,"h":33.41,"l":33.02,"n":814,"o":33.39,"t":"2026-10-21T15:30:00Z","v":64294,"vw":33.125231},{"c":32.99,"h":33.05,"l":32.95,"n":832,"o":33.02,"t":"2026-10-21T15:45:00Z","v":327986,"vw":32.96332},{"c":33,"h":33.0497,"l":32.94,"n":795,"o":33,"t":"2026-10-21T16:00:00Z","v":50652,"vw":32.978517},{"c":32.95,"h":33,"l":32.93,"n":971,"o":32.995,"t":"2026-10-21T16:15:00Z","v":396722,"vw":32.951037},{"c":32.94,"h":33.03,"l":32.93,"n":602,"o":32.98,"t":"2026-10-21T16:30:00Z","v":42995,"vw":32.994401},{"c":32.9,"h":32.95,"l":32.89,"n":329,"o":32.94,"t":"2026-10-21T16:45:00Z","v":12490,"vw":32.916477},{"c":32.895,"h":32.93,"l":32.88,"n":598,"o":32.9,"t":"2026-10-21T17:00:00Z","v":42798,"vw":32.902935},{"c":32.87,"h":32.91,"l":32.86,"n":294,"o":32.9,"t":"2026-10-21T17:15:00Z","v":10023,"vw":32.873557},{"c":32.88,"h":32.89,"l":32.85,"n":393,"o":32.87,"t":"2026-10-21T17:30:00Z","v":14488,"vw":32.86933},{"c":32.92,"h":32.965,"l":32.89,"n":629,"o":32.895,"t":"2026-10-21T17:45:00Z","v":36452,"vw":32.919003},{"c":32.965,"h":33.09,"l":32.89,"n":1018,"o":32.91,"t":"2026-10-21T18:00:00Z","v":430098,"vw":32.953817},{"c":32.98,"h":33.02,"l":32.92,"n":401,"o":32.96,"t":"2026-10-21T18:15:00Z","v":15959,"vw":32.965105},{"c":33.04,"h":33.045,"l":32.98,"n":421,"o":32.99,"t":"2026-10-21T18:30:00Z","v":20264,"vw":33.004094},{"c":32.805,"h":33.05,"l":32.805,"n":461,"o":33.04,"t":"2026-10-21T18:45:00Z","v":22062,"vw":32.94278},{"c":32.79,"h":32.83,"l":32.69,"n":641,"o":32.83,"t":"2026-10-21T19:00:00Z","v":27357,"vw":32.770574},{"c":32.94,"h":32.94,"l":32.795,"n":843,"o":32.795,"t":"2026-10-21T19:15:00Z","v":42482,"vw":32.877272},{"c":33.13,"h":33.21,"l":32.88,"n":1363,"o":32.94,"t":"2026-10-21T19:30:00Z","v":119208,"vw":33.066275},{"c":33.14,"h":33.24,"l":32.96,"n":5169,"o":33.14,"t":"2026-10-21T19:45:00Z","v":557565,"vw":33.132016},{"c":33.13,"h":33.13,"l":33.13,"n":41,"o":33.13,"t":"2026-10-21T20:00:00Z","v":188942,"vw":33.13},{"c":33.12,"h":33.25,"l":32.99,"n":1430,"o":32.99,"t":"2026-10-22T13:30:00Z","v":84623,"vw":33.091573},{"c":33.3,"h":33.3495,"l":33.11,"n":514,"o":33.11,"t":"2026-10-22T13:45:00Z","v":35634,"vw":33.203295},{"c":33.37,"h":33.41,"l":33.285,"n":309,"o":33.335,"t":"2026-10-22T14:00:00Z","v":9330,"vw":33.345953},{"c":33.385,"h":33.44,"l":33.24,"n":378,"o":33.4,"t":"2026-10-22T14:15:00Z","v":12144,"vw":33.349836},{"c":33.6,"h":33.6,"l":33.3,"n":702,"o":33.395,"t":"2026-10-22T14:30:00Z","v":51525,"vw":33.331054},{"c":33.6,"h":33.6,"l":33.43,"n":772,"o":33.53,"t":"2026-10-22T14:45:00Z","v":21831,"vw":33.512813},{"c":33.615,"h":33.64,"l":33.48,"n":471,"o":33.6,"t":"2026-10-22T15:00:00Z","v":16792,"vw":33.530016},{"c":33.66,"h":33.75,"l":33.65,"n":430,"o":33.65,"t":"2026-10-22T15:15:00Z","v":14765,"vw":33.708792},{"c":33.67,"h":33.74,"l":33.625,"n":589,"o":33.67,"t":"2026-10-22T15:30:00Z","v":21826,"vw":33.693367},{"c":33.75,"h":33.77,"l":33.64,"n":553,"o":33.665,"t":"2026-10-22T15:45:00Z","v":23017,"vw":33.687367},{"c":33.77,"h":33.8,"l":33.72,"n":763,"o":33.7628,"t":"2026-10-22T16:00:00Z","v":116368,"vw":33.752682},{"c":33.99,"h":34,"l":33.78,"n":514,"o":33.78,"t":"2026-10-22T16:15:00Z","v":22841,"vw":33.901084},{"c":33.96,"h":34,"l":33.91,"n":736,"o":33.98,"t":"2026-10-22T16:30:00Z","v":43012,"vw":33.966201},{"c":33.97,"h":34.05,"l":33.92,"n":515,"o":33.94,"t":"2026-10-22T16:45:00Z","v":28520,"vw":34.001053},{"c":33.97,"h":34.04,"l":33.93,"n":527,"o":33.97,"t":"2026-10-22T17:00:00Z","v":28871,"vw":33.988302},{"c":34.03,"h":34.05,"l":33.94,"n":406,"o":33.96,"t":"2026-10-22T17:15:00Z","v":18841,"vw":34.009128},{"c":34.05,"h":34.08,"l":34.005,"n":371,"o":34.035,"t":"2026-10-22T17:30:00Z","v":11971,"vw":34.044339},{"c":33.97,"h":34.09,"l":33.93,"n":447,"o":34.07,"t":"2026-10-22T17:45:00Z","v":18446,"vw":34.017488},{"c":34.065,"h":34.09,"l":33.94,"n":571,"o":34,"t":"2026-10-22T18:00:00Z","v":57228,"vw":34.025765},{"c":34.17,"h":34.17,"l":34.08,"n":522,"o":34.08,"t":"2026-10-22T18:15:00Z","v":20303,"vw":34.143789},{"c":34.17,"h":34.21,"l":34.14,"n":489,"o":34.165,"t":"2026-10-22T18:30:00Z","v":17174,"vw":34.1741},{"c":34.19,"h":34.23,"l":34.18,"n":578,"o":34.18,"t":"2026-10-22T18:45:00Z","v":21015,"vw":34.209053},{"c":34.26,"h":34.31,"l":34.13,"n":758,"o":34.195,"t":"2026-10-22T19:00:00Z","v":30950,"vw":34.196936},{"c":34.255,"h":34.28,"l":34.2,"n":680,"o":34.265,"t":"2026-10-22T19:15:00Z","v":33585,"vw":34.240195},{"c":34.48,"h":34.53,"l":34.255,"n":1686,"o":34.255,"t":"2026-10-22T19:30:00Z","v":112848,"vw":34.446795},{"c":34.395,"h":34.525,"l":34.36,"n":2584,"o":34.465,"t":"2026-10-22T19:45:00Z","v":153889,"vw":34.415514},{"c":34.4,"h":34.4,"l":34.4,"n":49,"o":34.4,"t":"2026-10-22T20:00:00Z","v":185908,"vw":34.4}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.5504021522671669,"strike":44.67202869689556,"iv":0.8033906402097931,"gamma":0.030715482339937473,"theta":-0.032305277227299395,"vega":0.02240615349384503,"rho":0.0035238225426890584,"breakevenPct":31.460554794077705},{"delta":0.2,"premium":0.6590312183884021,"strike":43.472159665665416,"iv":0.7582470568462726,"gamma":0.04295254839460651,"theta":-0.03240254305203361,"vega":0.025014596378443787,"rho":0.004758648260035277,"breakevenPct":28.288345593179713},{"delta":0.25,"premium":0.7480584980237857,"strike":41.853481854112985,"iv":0.6811841877506913,"gamma":0.05717636413885441,"theta":-0.031102859625966817,"vega":0.027457355954591325,"rho":0.006003063728602929,"breakevenPct":23.841687070165044},{"delta":0.3,"premium":0.8370857776591694,"strike":40.234804042560555,"iv":0.60412131865511,"gamma":0.0714001798831023,"theta":-0.02980317619990002,"vega":0.02990011553073886,"rho":0.007247479197170581,"breakevenPct":19.395028547150375},{"delta":0.35,"premium":0.9261130572945528,"strike":38.61612623100813,"iv":0.5270584495595287,"gamma":0.08562399562735018,"theta":-0.028503492773833225,"vega":0.032342875106886396,"rho":0.008491894665738232,"breakevenPct":14.94837002413571},{"delta":0.4,"premium":1.0151403369299365,"strike":36.997448419455694,"iv":0.44999558046394733,"gamma":0.09984781137159811,"theta":-0.027203809347766426,"vega":0.03478563468303394,"rho":0.009736310134305886,"breakevenPct":10.501711501121033},{"delta":0.45,"premium":1.1041676165653203,"strike":35.37877060790327,"iv":0.37293271136836603,"gamma":0.114071627115846,"theta":-0.025904125921699633,"vega":0.03722839425918148,"rho":0.010980725602873538,"breakevenPct":6.055052978106367}],"put":[{"delta":0.1,"premium":1.075,"strike":20.258896658825485,"iv":1.8668717529735994,"gamma":0.009820754887436547,"theta":-0.05450037115462108,"vega":0.016874336070054206,"rho":-0.0035809817600859412,"breakevenPct":44.232858549925915},{"delta":0.15,"premium":0.6712838042980729,"strike":27.76586342219905,"iv":0.8629011130439149,"gamma":0.03621845517880824,"theta":-0.031225122373511265,"vega":0.022334849720029148,"rho":-0.004702328640113439,"breakevenPct":21.2366871572646},{"delta":0.2,"premium":0.7948446298261458,"strike":30.56160881871647,"iv":0.5789354894204514,"gamma":0.047177290742493334,"theta":-0.025400272030508826,"vega":0.02536875635037218,"rho":-0.006182531564681274,"breakevenPct":13.468708753225805},{"delta":0.25,"premium":1.2023569366071625,"strike":31.337822736394596,"iv":0.6090621964123277,"gamma":0.048667796034117444,"theta":-0.029492564435106793,"vega":0.027577788118407824,"rho":-0.00785282260523896,"breakevenPct":12.396901744803973},{"delta":0.3,"premium":1.6098692433881792,"strike":32.11403665407272,"iv":0.639188903404204,"gamma":0.050158301325741554,"theta":-0.03358485683970476,"vega":0.02978681988644347,"rho":-0.009523113645796647,"breakevenPct":11.32509473638214},{"delta":0.35,"premium":2.017381550169196,"strike":32.89025057175085,"iv":0.6693156103960802,"gamma":0.051648806617365664,"theta":-0.037677149244302724,"vega":0.031995851654479116,"rho":-0.011193404686354335,"breakevenPct":10.253287727960306},{"delta":0.4,"premium":2.4248938569502134,"strike":33.666464489428975,"iv":0.6994423173879565,"gamma":0.05313931190898978,"theta":-0.0417694416489007,"vega":0.034204883422514765,"rho":-0.012863695726912022,"breakevenPct":9.181480719538472},{"delta":0.45,"premium":2.83240616373123,"strike":34.4426784071071,"iv":0.7295690243798328,"gamma":0.054629817200613884,"theta":-0.045861734053498665,"vega":0.03641391519055041,"rho":-0.014533986767469708,"breakevenPct":8.10967371111664},{"delta":0.5,"premium":3.2880280407865987,"strike":35.25673707210488,"iv":0.7468765477057538,"gamma":0.05535083758193736,"theta":-0.04792709395484341,"vega":0.0375686817188638,"rho":-0.016237771914329353,"breakevenPct":7.067706304307318},{"delta":0.55,"premium":3.866141660597233,"strike":36.16715222141296,"iv":0.7315451565914056,"gamma":0.05411267297887837,"theta":-0.04483168244719592,"vega":0.036039184268026214,"rho":-0.018026836381489744,"breakevenPct":6.101713486000772},{"delta":0.6,"premium":4.444255280407866,"strike":37.07756737072105,"iv":0.7162137654770575,"gamma":0.052874508375819376,"theta":-0.04173627093954844,"vega":0.03450968681718864,"rho":-0.019815900848650127,"breakevenPct":5.135720667694229},{"delta":0.65,"premium":5.022368900218501,"strike":37.987982520029135,"iv":0.7008823743627094,"gamma":0.05163634377276038,"theta":-0.038640859431900945,"vega":0.032980189366351054,"rho":-0.021604965315810513,"breakevenPct":4.169727849387683},{"delta":0.7,"premium":5.600482520029134,"strike":38.898397669337214,"iv":0.6855509832483613,"gamma":0.050398179169701386,"theta":-0.03554544792425346,"vega":0.03145069191551347,"rho":-0.023394029782970893,"breakevenPct":3.2037350310811394},{"delta":0.75,"premium":6.178596139839769,"strike":39.8088128186453,"iv":0.6702195921340132,"gamma":0.04916001456664239,"theta":-0.032450036416605973,"vega":0.029921194464675893,"rho":-0.02518309425013128,"breakevenPct":2.2377422127745934},{"delta":0.8,"premium":12.918720516947616,"strike":46.47174249134152,"iv":1.0673857120203747,"gamma":0.02742095529745658,"theta":-0.04573319241775715,"vega":0.026602019722999127,"rho":-0.03178802269626405,"breakevenPct":2.46214542327352},{"delta":0.85,"premium":18.317031465515992,"strike":52.11703146551599,"iv":1.2139735744961169,"gamma":0.020123404020241233,"theta":-0.04169502076739852,"vega":0.022420986559741993,"rho":-0.03741772178110944,"breakevenPct":1.7441860465116321}]},"raw":{"call":[{"delta":0.15,"premium":0.5504021522671669,"strike":44.67202869689556,"iv":0.8033906402097931,"gamma":0.030715482339937473,"theta":-0.032305277227299395,"vega":0.02240615349384503,"rho":0.0035238225426890584,"breakevenPct":31.460554794077705},{"delta":0.2,"premium":0.6590312183884021,"strike":43.472159665665416,"iv":0.7582470568462726,"gamma":0.04295254839460651,"theta":-0.03240254305203361,"vega":0.025014596378443787,"rho":0.004758648260035277,"breakevenPct":28.288345593179713},{"delta":0.25,"premium":0.7480584980237857,"strike":41.853481854112985,"iv":0.6811841877506913,"gamma":0.05717636413885441,"theta":-0.031102859625966817,"vega":0.027457355954591325,"rho":0.006003063728602929,"breakevenPct":23.841687070165044},{"delta":0.3,"premium":0.8370857776591694,"strike":40.234804042560555,"iv":0.60412131865511,"gamma":0.0714001798831023,"theta":-0.02980317619990002,"vega":0.02990011553073886,"rho":0.007247479197170581,"breakevenPct":19.395028547150375},{"delta":0.35,"premium":0.9261130572945528,"strike":38.61612623100813,"iv":0.5270584495595287,"gamma":0.08562399562735018,"theta":-0.028503492773833225,"vega":0.032342875106886396,"rho":0.008491894665738232,"breakevenPct":14.94837002413571},{"delta":0.4,"premium":1.0151403369299365,"strike":36.997448419455694,"iv":0.44999558046394733,"gamma":0.09984781137159811,"theta":-0.027203809347766426,"vega":0.03478563468303394,"rho":0.009736310134305886,"breakevenPct":10.501711501121033},{"delta":0.45,"premium":1.1041676165653203,"strike":35.37877060790327,"iv":0.37293271136836603,"gamma":0.114071627115846,"theta":-0.025904125921699633,"vega":0.03722839425918148,"rho":0.010980725602873538,"breakevenPct":6.055052978106367}],"put":[{"delta":0.1,"premium":1.075,"strike":20.258896658825485,"iv":1.8668717529735994,"gamma":0.009820754887436547,"theta":-0.05450037115462108,"vega":0.016874336070054206,"rho":-0.0035809817600859412,"breakevenPct":44.232858549925915},{"delta":0.15,"premium":0.6712838042980729,"strike":27.76586342219905,"iv":0.8629011130439149,"gamma":0.03621845517880824,"theta":-0.031225122373511265,"vega":0.022334849720029148,"rho":-0.004702328640113439,"breakevenPct":21.2366871572646},{"delta":0.2,"premium":0.7948446298261458,"strike":30.56160881871647,"iv":0.5789354894204514,"gamma":0.047177290742493334,"theta":-0.025400272030508826,"vega":0.02536875635037218,"rho":-0.006182531564681274,"breakevenPct":13.468708753225805},{"delta":0.25,"premium":1.2023569366071625,"strike":31.337822736394596,"iv":0.6090621964123277,"gamma":0.048667796034117444,"theta":-0.029492564435106793,"vega":0.027577788118407824,"rho":-0.00785282260523896,"breakevenPct":12.396901744803973},{"delta":0.3,"premium":1.6098692433881792,"strike":32.11403665407272,"iv":0.639188903404204,"gamma":0.050158301325741554,"theta":-0.03358485683970476,"vega":0.02978681988644347,"rho":-0.009523113645796647,"breakevenPct":11.32509473638214},{"delta":0.35,"premium":2.017381550169196,"strike":32.89025057175085,"iv":0.6693156103960802,"gamma":0.051648806617365664,"theta":-0.037677149244302724,"vega":0.031995851654479116,"rho":-0.011193404686354335,"breakevenPct":10.253287727960306},{"delta":0.4,"premium":2.4248938569502134,"strike":33.666464489428975,"iv":0.6994423173879565,"gamma":0.05313931190898978,"theta":-0.0417694416489007,"vega":0.034204883422514765,"rho":-0.012863695726912022,"breakevenPct":9.181480719538472},{"delta":0.45,"premium":2.83240616373123,"strike":34.4426784071071,"iv":0.7295690243798328,"gamma":0.054629817200613884,"theta":-0.045861734053498665,"vega":0.03641391519055041,"rho":-0.014533986767469708,"breakevenPct":8.10967371111664},{"delta":0.5,"premium":3.2880280407865987,"strike":35.25673707210488,"iv":0.7468765477057538,"gamma":0.05535083758193736,"theta":-0.04792709395484341,"vega":0.0375686817188638,"rho":-0.016237771914329353,"breakevenPct":7.067706304307318},{"delta":0.55,"premium":3.866141660597233,"strike":36.16715222141296,"iv":0.7315451565914056,"gamma":0.05411267297887837,"theta":-0.04483168244719592,"vega":0.036039184268026214,"rho":-0.018026836381489744,"breakevenPct":6.101713486000772},{"delta":0.6,"premium":4.444255280407866,"strike":37.07756737072105,"iv":0.7162137654770575,"gamma":0.052874508375819376,"theta":-0.04173627093954844,"vega":0.03450968681718864,"rho":-0.019815900848650127,"breakevenPct":5.135720667694229},{"delta":0.65,"premium":5.022368900218501,"strike":37.987982520029135,"iv":0.7008823743627094,"gamma":0.05163634377276038,"theta":-0.038640859431900945,"vega":0.032980189366351054,"rho":-0.021604965315810513,"breakevenPct":4.169727849387683},{"delta":0.7,"premium":5.600482520029134,"strike":38.898397669337214,"iv":0.6855509832483613,"gamma":0.050398179169701386,"theta":-0.03554544792425346,"vega":0.03145069191551347,"rho":-0.023394029782970893,"breakevenPct":3.2037350310811394},{"delta":0.75,"premium":6.178596139839769,"strike":39.8088128186453,"iv":0.6702195921340132,"gamma":0.04916001456664239,"theta":-0.032450036416605973,"vega":0.029921194464675893,"rho":-0.02518309425013128,"breakevenPct":2.2377422127745934},{"delta":0.8,"premium":12.918720516947616,"strike":46.47174249134152,"iv":1.0673857120203747,"gamma":0.02742095529745658,"theta":-0.04573319241775715,"vega":0.026602019722999127,"rho":-0.03178802269626405,"breakevenPct":2.46214542327352},{"delta":0.85,"premium":18.317031465515992,"strike":52.11703146551599,"iv":1.2139735744961169,"gamma":0.020123404020241233,"theta":-0.04169502076739852,"vega":0.022420986559741993,"rho":-0.03741772178110944,"breakevenPct":1.7441860465116321}]}},"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"}}