{"symbol":"CCNE","url":"https://intraalpha.com/companies/CCNE","capturedAt":"2026-10-23T15:45:22.002Z","state":"ready","quote":{"symbol":"CCNE","last_price":35.31,"prev_close":35.24,"regular_close":35.31,"change":0.07,"change_pct":0.1986,"regular_change":0.07,"regular_change_pct":0.1986,"extended_change":0,"extended_change_pct":0,"bid":35.29,"ask":35.34,"bid_size":100,"ask_size":100,"volume":43296,"vwap":35.217678,"open":34.94,"high":35.41,"low":34.94,"close":35.31,"trade_count":1442,"last_trade_at":"2026-10-23T15:45:00.710676752Z","last_quote_at":"2026-10-23T15:45:18.597712439Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:45:16.496232438-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CCNE","fetched_at":"2026-10-23T15:45:19.948782+00:00","name":"CNB Financial Corporation","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"CNB Financial Corporation is the banking holding company for CNB Bank offering a range of banking products and services for individual, commercial, government and institutional clients. The company is headquartered in Clearfield, Pennsylvania.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":1043840000,"ebitda":null,"pe_ratio":8.99,"peg_ratio":1.061,"book_value":27.86,"dividend_per_share":0,"dividend_yield":0,"eps":3.92,"revenue_ttm":329289000,"gross_profit_ttm":329289000,"profit_margin":0.292,"operating_margin_ttm":0.433,"return_on_assets_ttm":0.013,"return_on_equity_ttm":0.124,"quarterly_earnings_growth":0.492,"quarterly_revenue_growth":0.51,"analyst_target_price":38,"analyst_number":2,"beta":0.618,"fifty_two_week_high":35.97,"fifty_two_week_low":23.19,"fifty_day_ma":34.07,"two_hundred_day_ma":31.45,"shares_outstanding":29620900,"forward_pe":10.12,"price_to_sales":3.17,"price_to_book":1.164,"ev_to_revenue":3.982,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:45:19.948782+00:00"},"optionObservedAt":"2026-10-23T15:39:39.623Z","bars":[{"c":34.05,"h":34.16,"l":33.905,"n":16,"o":33.94,"t":"2026-10-16T13:30:00Z","v":3226,"vw":33.953294},{"c":34.5,"h":34.5,"l":33.9,"n":53,"o":33.9,"t":"2026-10-16T13:35:00Z","v":2315,"vw":34.253887},{"c":34.48,"h":34.48,"l":34.31,"n":38,"o":34.48,"t":"2026-10-16T13:40:00Z","v":1854,"vw":34.363613},{"c":34.35,"h":34.35,"l":34.27,"n":12,"o":34.27,"t":"2026-10-16T13:45:00Z","v":609,"vw":34.334},{"c":34.27,"h":34.27,"l":34.26,"n":25,"o":34.27,"t":"2026-10-16T14:00:00Z","v":814,"vw":34.264285},{"c":34.28,"h":34.32,"l":34.28,"n":8,"o":34.32,"t":"2026-10-16T14:10:00Z","v":505,"vw":34.288},{"c":34.48,"h":34.48,"l":34.33,"n":34,"o":34.33,"t":"2026-10-16T14:15:00Z","v":1231,"vw":34.412857},{"c":34.57,"h":34.57,"l":34.5,"n":20,"o":34.5,"t":"2026-10-16T14:20:00Z","v":1001,"vw":34.51875},{"c":34.54,"h":34.555,"l":34.54,"n":23,"o":34.55,"t":"2026-10-16T14:25:00Z","v":827,"vw":34.549},{"c":34.57,"h":34.57,"l":34.56,"n":5,"o":34.56,"t":"2026-10-16T14:30:00Z","v":511,"vw":34.566173},{"c":34.45,"h":34.48,"l":34.45,"n":25,"o":34.48,"t":"2026-10-16T14:35:00Z","v":660,"vw":34.472},{"c":34.43,"h":34.48,"l":34.43,"n":22,"o":34.48,"t":"2026-10-16T14:45:00Z","v":1243,"vw":34.459023},{"c":34.49,"h":34.49,"l":34.455,"n":2,"o":34.455,"t":"2026-10-16T14:50:00Z","v":1548,"vw":34.46375},{"c":34.49,"h":34.51,"l":34.49,"n":33,"o":34.49,"t":"2026-10-16T14:55:00Z","v":792,"vw":34.5},{"c":34.55,"h":34.55,"l":34.55,"n":8,"o":34.55,"t":"2026-10-16T15:00:00Z","v":282,"vw":34.55},{"c":34.565,"h":34.565,"l":34.565,"n":5,"o":34.565,"t":"2026-10-16T15:05:00Z","v":186,"vw":34.565},{"c":34.565,"h":34.565,"l":34.565,"n":9,"o":34.565,"t":"2026-10-16T15:15:00Z","v":206,"vw":34.565},{"c":34.535,"h":34.57,"l":34.53,"n":29,"o":34.57,"t":"2026-10-16T15:20:00Z","v":982,"vw":34.540736},{"c":34.46,"h":34.51,"l":34.46,"n":36,"o":34.505,"t":"2026-10-16T15:25:00Z","v":1413,"vw":34.494139},{"c":34.49,"h":34.49,"l":34.46,"n":41,"o":34.47,"t":"2026-10-16T15:30:00Z","v":865,"vw":34.476329},{"c":34.43,"h":34.4999,"l":34.43,"n":21,"o":34.44,"t":"2026-10-16T15:35:00Z","v":882,"vw":34.458809},{"c":34.4,"h":34.44,"l":34.4,"n":23,"o":34.44,"t":"2026-10-16T15:40:00Z","v":821,"vw":34.4275},{"c":34.36,"h":34.38,"l":34.36,"n":6,"o":34.38,"t":"2026-10-16T15:45:00Z","v":268,"vw":34.37},{"c":34.365,"h":34.365,"l":34.355,"n":16,"o":34.355,"t":"2026-10-16T15:50:00Z","v":296,"vw":34.36},{"c":34.35,"h":34.37,"l":34.35,"n":11,"o":34.37,"t":"2026-10-16T15:55:00Z","v":519,"vw":34.35845},{"c":34.27,"h":34.3,"l":34.27,"n":40,"o":34.3,"t":"2026-10-16T16:00:00Z","v":404,"vw":34.285},{"c":34.19,"h":34.26,"l":34.19,"n":25,"o":34.26,"t":"2026-10-16T16:05:00Z","v":814,"vw":34.233333},{"c":34.135,"h":34.24,"l":34.135,"n":62,"o":34.24,"t":"2026-10-16T16:10:00Z","v":2385,"vw":34.208633},{"c":34.14,"h":34.16,"l":34.12,"n":28,"o":34.16,"t":"2026-10-16T16:15:00Z","v":818,"vw":34.1425},{"c":34.18,"h":34.1825,"l":34.15,"n":31,"o":34.16,"t":"2026-10-16T16:20:00Z","v":1477,"vw":34.164722},{"c":34.225,"h":34.225,"l":34.225,"n":10,"o":34.225,"t":"2026-10-16T16:25:00Z","v":196,"vw":34.225},{"c":34.23,"h":34.23,"l":34.23,"n":5,"o":34.23,"t":"2026-10-16T16:30:00Z","v":162,"vw":34.23},{"c":34.19,"h":34.2,"l":34.19,"n":19,"o":34.2,"t":"2026-10-16T16:35:00Z","v":497,"vw":34.195},{"c":34.18,"h":34.21,"l":34.18,"n":53,"o":34.2,"t":"2026-10-16T16:40:00Z","v":1559,"vw":34.201211},{"c":34.09,"h":34.19,"l":34.09,"n":50,"o":34.19,"t":"2026-10-16T16:45:00Z","v":1491,"vw":34.118495},{"c":34.13,"h":34.13,"l":34.12,"n":11,"o":34.12,"t":"2026-10-16T16:50:00Z","v":278,"vw":34.125},{"c":34.115,"h":34.135,"l":34.115,"n":8,"o":34.135,"t":"2026-10-16T16:55:00Z","v":341,"vw":34.121667},{"c":34.08,"h":34.09,"l":34.08,"n":9,"o":34.09,"t":"2026-10-16T17:00:00Z","v":337,"vw":34.086063},{"c":34.1,"h":34.125,"l":34.1,"n":89,"o":34.11,"t":"2026-10-16T17:05:00Z","v":3086,"vw":34.110645},{"c":34.1,"h":34.1,"l":34.09,"n":9,"o":34.1,"t":"2026-10-16T17:10:00Z","v":616,"vw":34.096667},{"c":34.1,"h":34.1,"l":34.1,"n":6,"o":34.1,"t":"2026-10-16T17:15:00Z","v":290,"vw":34.1},{"c":34.18,"h":34.18,"l":34.13,"n":35,"o":34.13,"t":"2026-10-16T17:20:00Z","v":787,"vw":34.162683},{"c":34.19,"h":34.245,"l":34.19,"n":24,"o":34.21,"t":"2026-10-16T17:25:00Z","v":1363,"vw":34.214167},{"c":34.18,"h":34.19,"l":34.18,"n":6,"o":34.19,"t":"2026-10-16T17:30:00Z","v":466,"vw":34.183077},{"c":34.195,"h":34.2,"l":34.18,"n":23,"o":34.2,"t":"2026-10-16T17:35:00Z","v":747,"vw":34.195},{"c":34.17,"h":34.17,"l":34.145,"n":13,"o":34.15,"t":"2026-10-16T17:40:00Z","v":656,"vw":34.159167},{"c":34.18,"h":34.18,"l":34.18,"n":8,"o":34.18,"t":"2026-10-16T17:45:00Z","v":438,"vw":34.18},{"c":34.18,"h":34.18,"l":34.18,"n":7,"o":34.18,"t":"2026-10-16T17:50:00Z","v":214,"vw":34.18},{"c":34.16,"h":34.17,"l":34.16,"n":14,"o":34.17,"t":"2026-10-16T17:55:00Z","v":469,"vw":34.163333},{"c":34.15,"h":34.15,"l":34.145,"n":3,"o":34.145,"t":"2026-10-16T18:00:00Z","v":251,"vw":34.1475},{"c":34.15,"h":34.15,"l":34.12,"n":34,"o":34.14,"t":"2026-10-16T18:05:00Z","v":1591,"vw":34.138756},{"c":34.2,"h":34.2,"l":34.14,"n":40,"o":34.14,"t":"2026-10-16T18:10:00Z","v":1028,"vw":34.168571},{"c":34.17,"h":34.195,"l":34.17,"n":29,"o":34.18,"t":"2026-10-16T18:15:00Z","v":1112,"vw":34.182058},{"c":34.21,"h":34.21,"l":34.19,"n":17,"o":34.19,"t":"2026-10-16T18:20:00Z","v":671,"vw":34.2},{"c":34.19,"h":34.23,"l":34.19,"n":39,"o":34.23,"t":"2026-10-16T18:25:00Z","v":2347,"vw":34.217812},{"c":34.18,"h":34.18,"l":34.17,"n":23,"o":34.17,"t":"2026-10-16T18:30:00Z","v":874,"vw":34.1775},{"c":34.24,"h":34.24,"l":34.19,"n":35,"o":34.19,"t":"2026-10-16T18:35:00Z","v":1829,"vw":34.200618},{"c":34.22,"h":34.22,"l":34.21,"n":31,"o":34.22,"t":"2026-10-16T18:40:00Z","v":987,"vw":34.216},{"c":34.215,"h":34.215,"l":34.215,"n":17,"o":34.215,"t":"2026-10-16T18:45:00Z","v":550,"vw":34.215},{"c":34.2,"h":34.22,"l":34.2,"n":55,"o":34.22,"t":"2026-10-16T18:50:00Z","v":2167,"vw":34.214074},{"c":34.24,"h":34.24,"l":34.18,"n":51,"o":34.18,"t":"2026-10-16T18:55:00Z","v":1543,"vw":34.206839},{"c":34.2,"h":34.23,"l":34.2,"n":58,"o":34.23,"t":"2026-10-16T19:00:00Z","v":2503,"vw":34.217377},{"c":34.21,"h":34.2225,"l":34.2,"n":35,"o":34.2,"t":"2026-10-16T19:05:00Z","v":1356,"vw":34.210417},{"c":34.2,"h":34.23,"l":34.2,"n":33,"o":34.23,"t":"2026-10-16T19:10:00Z","v":1072,"vw":34.211667},{"c":34.18,"h":34.18,"l":34.18,"n":11,"o":34.18,"t":"2026-10-16T19:15:00Z","v":369,"vw":34.18},{"c":34.2,"h":34.21,"l":34.2,"n":40,"o":34.2,"t":"2026-10-16T19:20:00Z","v":1141,"vw":34.2025},{"c":34.155,"h":34.155,"l":34.15,"n":28,"o":34.15,"t":"2026-10-16T19:25:00Z","v":1014,"vw":34.153783},{"c":34.17,"h":34.17,"l":34.15,"n":62,"o":34.15,"t":"2026-10-16T19:30:00Z","v":1648,"vw":34.16},{"c":34.16,"h":34.19,"l":34.16,"n":51,"o":34.19,"t":"2026-10-16T19:35:00Z","v":1381,"vw":34.18},{"c":34.12,"h":34.14,"l":34.12,"n":46,"o":34.14,"t":"2026-10-16T19:40:00Z","v":1508,"vw":34.132222},{"c":34.15,"h":34.15,"l":34.11,"n":22,"o":34.11,"t":"2026-10-16T19:45:00Z","v":588,"vw":34.13},{"c":34.195,"h":34.255,"l":34.19,"n":128,"o":34.2,"t":"2026-10-16T19:50:00Z","v":4526,"vw":34.208775},{"c":34.13,"h":34.18,"l":34.13,"n":416,"o":34.15,"t":"2026-10-16T19:55:00Z","v":13927,"vw":34.1564},{"c":34.12,"h":34.12,"l":34.12,"n":11,"o":34.12,"t":"2026-10-16T20:00:00Z","v":30740,"vw":34.12},{"c":34.3075,"h":34.38,"l":34.09,"n":31,"o":34.09,"t":"2026-10-19T13:30:00Z","v":1638,"vw":34.233004},{"c":34.05,"h":34.105,"l":34,"n":24,"o":34.105,"t":"2026-10-19T13:40:00Z","v":669,"vw":34.041},{"c":33.95,"h":33.95,"l":33.95,"n":6,"o":33.95,"t":"2026-10-19T13:45:00Z","v":205,"vw":33.95},{"c":34.255,"h":34.255,"l":34.255,"n":4,"o":34.255,"t":"2026-10-19T13:50:00Z","v":116,"vw":34.255},{"c":33.97,"h":33.97,"l":33.955,"n":14,"o":33.955,"t":"2026-10-19T14:00:00Z","v":603,"vw":33.96625},{"c":34.115,"h":34.115,"l":34.08,"n":10,"o":34.08,"t":"2026-10-19T14:15:00Z","v":2744,"vw":34.0813},{"c":34.145,"h":34.145,"l":34.09,"n":32,"o":34.1175,"t":"2026-10-19T14:25:00Z","v":1536,"vw":34.111398},{"c":34.11,"h":34.12,"l":34.11,"n":22,"o":34.12,"t":"2026-10-19T14:35:00Z","v":472,"vw":34.113333},{"c":34.06,"h":34.075,"l":34.06,"n":9,"o":34.075,"t":"2026-10-19T14:40:00Z","v":448,"vw":34.06375},{"c":34.16,"h":34.16,"l":34.16,"n":23,"o":34.16,"t":"2026-10-19T15:00:00Z","v":602,"vw":34.16},{"c":34.165,"h":34.17,"l":34.16,"n":29,"o":34.17,"t":"2026-10-19T15:05:00Z","v":1179,"vw":34.16505},{"c":34.19,"h":34.19,"l":34.19,"n":27,"o":34.19,"t":"2026-10-19T15:10:00Z","v":404,"vw":34.19},{"c":34.265,"h":34.265,"l":34.265,"n":36,"o":34.265,"t":"2026-10-19T15:15:00Z","v":617,"vw":34.265},{"c":34.15,"h":34.16,"l":34.15,"n":31,"o":34.16,"t":"2026-10-19T15:25:00Z","v":1003,"vw":34.155025},{"c":34.19,"h":34.19,"l":34.18,"n":77,"o":34.18,"t":"2026-10-19T15:35:00Z","v":2212,"vw":34.1875},{"c":34.21,"h":34.21,"l":34.21,"n":22,"o":34.21,"t":"2026-10-19T15:40:00Z","v":356,"vw":34.21},{"c":34.2075,"h":34.2075,"l":34.2075,"n":12,"o":34.2075,"t":"2026-10-19T15:45:00Z","v":302,"vw":34.2075},{"c":34.15,"h":34.2,"l":34.15,"n":32,"o":34.2,"t":"2026-10-19T15:50:00Z","v":746,"vw":34.175652},{"c":34.16,"h":34.17,"l":34.14,"n":45,"o":34.14,"t":"2026-10-19T15:55:00Z","v":1192,"vw":34.158333},{"c":34.06,"h":34.06,"l":34.06,"n":11,"o":34.06,"t":"2026-10-19T16:10:00Z","v":127,"vw":34.06},{"c":34.07,"h":34.08,"l":34.03,"n":83,"o":34.03,"t":"2026-10-19T16:15:00Z","v":1427,"vw":34.053333},{"c":34.06,"h":34.075,"l":34.06,"n":17,"o":34.075,"t":"2026-10-19T16:20:00Z","v":709,"vw":34.0625},{"c":34.06,"h":34.06,"l":34.06,"n":14,"o":34.06,"t":"2026-10-19T16:30:00Z","v":260,"vw":34.06},{"c":34.07,"h":34.07,"l":34.06,"n":37,"o":34.06,"t":"2026-10-19T16:45:00Z","v":1007,"vw":34.065},{"c":34.04,"h":34.04,"l":34.04,"n":40,"o":34.04,"t":"2026-10-19T16:50:00Z","v":730,"vw":34.04},{"c":34.01,"h":34.03,"l":34.01,"n":16,"o":34.03,"t":"2026-10-19T17:00:00Z","v":577,"vw":34.022},{"c":34.03,"h":34.03,"l":34.03,"n":7,"o":34.03,"t":"2026-10-19T17:05:00Z","v":191,"vw":34.03},{"c":34.005,"h":34.02,"l":34.005,"n":36,"o":34.01,"t":"2026-10-19T17:20:00Z","v":996,"vw":34.011},{"c":34.015,"h":34.015,"l":34.015,"n":1,"o":34.015,"t":"2026-10-19T17:35:00Z","v":100,"vw":34.015},{"c":34.065,"h":34.065,"l":34.065,"n":4,"o":34.065,"t":"2026-10-19T17:40:00Z","v":112,"vw":34.065},{"c":34.03,"h":34.04,"l":34.03,"n":29,"o":34.04,"t":"2026-10-19T17:45:00Z","v":828,"vw":34.035},{"c":34.04,"h":34.04,"l":34.04,"n":11,"o":34.04,"t":"2026-10-19T17:55:00Z","v":356,"vw":34.04},{"c":34.03,"h":34.03,"l":34.03,"n":23,"o":34.03,"t":"2026-10-19T18:00:00Z","v":479,"vw":34.03},{"c":33.99,"h":34.02,"l":33.99,"n":43,"o":34.02,"t":"2026-10-19T18:05:00Z","v":1285,"vw":34.012857},{"c":34.03,"h":34.03,"l":34.02,"n":33,"o":34.02,"t":"2026-10-19T18:10:00Z","v":538,"vw":34.025},{"c":34.04,"h":34.04,"l":34.015,"n":15,"o":34.015,"t":"2026-10-19T18:20:00Z","v":765,"vw":34.023333},{"c":34.02,"h":34.02,"l":34.02,"n":5,"o":34.02,"t":"2026-10-19T18:25:00Z","v":143,"vw":34.02},{"c":34,"h":34,"l":34,"n":39,"o":34,"t":"2026-10-19T18:30:00Z","v":1075,"vw":34},{"c":33.95,"h":33.97,"l":33.94,"n":28,"o":33.97,"t":"2026-10-19T18:40:00Z","v":694,"vw":33.9575},{"c":33.97,"h":33.98,"l":33.97,"n":29,"o":33.98,"t":"2026-10-19T18:45:00Z","v":699,"vw":33.972049},{"c":33.915,"h":33.945,"l":33.915,"n":14,"o":33.925,"t":"2026-10-19T18:50:00Z","v":953,"vw":33.932832},{"c":33.96,"h":33.96,"l":33.96,"n":33,"o":33.96,"t":"2026-10-19T18:55:00Z","v":483,"vw":33.96},{"c":33.95,"h":33.95,"l":33.95,"n":4,"o":33.95,"t":"2026-10-19T19:00:00Z","v":202,"vw":33.95},{"c":33.93,"h":33.935,"l":33.93,"n":6,"o":33.935,"t":"2026-10-19T19:10:00Z","v":211,"vw":33.9325},{"c":33.96,"h":33.96,"l":33.935,"n":48,"o":33.935,"t":"2026-10-19T19:15:00Z","v":893,"vw":33.944545},{"c":33.93,"h":33.965,"l":33.93,"n":50,"o":33.94,"t":"2026-10-19T19:25:00Z","v":1092,"vw":33.945},{"c":33.9,"h":33.9,"l":33.9,"n":14,"o":33.9,"t":"2026-10-19T19:35:00Z","v":454,"vw":33.9},{"c":33.9,"h":33.9,"l":33.89,"n":11,"o":33.89,"t":"2026-10-19T19:40:00Z","v":256,"vw":33.895},{"c":33.9,"h":33.9,"l":33.9,"n":23,"o":33.9,"t":"2026-10-19T19:45:00Z","v":612,"vw":33.9},{"c":33.86,"h":33.9,"l":33.86,"n":66,"o":33.895,"t":"2026-10-19T19:50:00Z","v":1774,"vw":33.875625},{"c":34,"h":34.01,"l":33.91,"n":433,"o":33.91,"t":"2026-10-19T19:55:00Z","v":11518,"vw":33.974588},{"c":33.99,"h":33.99,"l":33.99,"n":13,"o":33.99,"t":"2026-10-19T20:00:00Z","v":26688,"vw":33.99},{"c":34.06,"h":34.06,"l":34.06,"n":9,"o":34.06,"t":"2026-10-20T13:30:00Z","v":335,"vw":34.06},{"c":34.625,"h":34.625,"l":34.355,"n":48,"o":34.37,"t":"2026-10-20T13:35:00Z","v":2076,"vw":34.468333},{"c":34.735,"h":34.735,"l":34.735,"n":3,"o":34.735,"t":"2026-10-20T13:40:00Z","v":115,"vw":34.735},{"c":34.38,"h":34.38,"l":34.38,"n":1,"o":34.38,"t":"2026-10-20T13:55:00Z","v":100,"vw":34.38},{"c":34.575,"h":34.575,"l":34.575,"n":5,"o":34.575,"t":"2026-10-20T14:10:00Z","v":104,"vw":34.575},{"c":34.64,"h":34.64,"l":34.61,"n":10,"o":34.61,"t":"2026-10-20T14:15:00Z","v":784,"vw":34.635549},{"c":34.84,"h":34.88,"l":34.55,"n":35,"o":34.55,"t":"2026-10-20T14:20:00Z","v":1345,"vw":34.811429},{"c":34.77,"h":34.865,"l":34.77,"n":18,"o":34.865,"t":"2026-10-20T14:30:00Z","v":593,"vw":34.8175},{"c":34.75,"h":34.75,"l":34.75,"n":4,"o":34.75,"t":"2026-10-20T14:35:00Z","v":105,"vw":34.75},{"c":34.88,"h":34.88,"l":34.82,"n":46,"o":34.82,"t":"2026-10-20T14:45:00Z","v":1150,"vw":34.864},{"c":34.71,"h":34.72,"l":34.71,"n":16,"o":34.72,"t":"2026-10-20T15:05:00Z","v":557,"vw":34.715833},{"c":34.65,"h":34.65,"l":34.65,"n":4,"o":34.65,"t":"2026-10-20T15:10:00Z","v":185,"vw":34.65},{"c":34.66,"h":34.72,"l":34.66,"n":32,"o":34.66,"t":"2026-10-20T15:15:00Z","v":1468,"vw":34.681212},{"c":34.635,"h":34.635,"l":34.635,"n":6,"o":34.635,"t":"2026-10-20T15:25:00Z","v":115,"vw":34.635},{"c":34.565,"h":34.565,"l":34.565,"n":16,"o":34.565,"t":"2026-10-20T15:30:00Z","v":301,"vw":34.565},{"c":34.63,"h":34.63,"l":34.63,"n":24,"o":34.63,"t":"2026-10-20T15:35:00Z","v":682,"vw":34.63},{"c":34.665,"h":34.665,"l":34.665,"n":15,"o":34.665,"t":"2026-10-20T15:40:00Z","v":290,"vw":34.665},{"c":34.62,"h":34.62,"l":34.62,"n":19,"o":34.62,"t":"2026-10-20T15:55:00Z","v":294,"vw":34.62},{"c":34.59,"h":34.59,"l":34.59,"n":6,"o":34.59,"t":"2026-10-20T16:00:00Z","v":118,"vw":34.59},{"c":34.57,"h":34.58,"l":34.57,"n":24,"o":34.58,"t":"2026-10-20T16:10:00Z","v":546,"vw":34.5775},{"c":34.55,"h":34.56,"l":34.55,"n":13,"o":34.55,"t":"2026-10-20T16:15:00Z","v":442,"vw":34.553333},{"c":34.515,"h":34.525,"l":34.515,"n":6,"o":34.525,"t":"2026-10-20T16:20:00Z","v":322,"vw":34.521324},{"c":34.515,"h":34.515,"l":34.515,"n":3,"o":34.515,"t":"2026-10-20T16:45:00Z","v":231,"vw":34.515},{"c":34.52,"h":34.59,"l":34.52,"n":43,"o":34.57,"t":"2026-10-20T16:50:00Z","v":787,"vw":34.5675},{"c":34.51,"h":34.51,"l":34.51,"n":7,"o":34.51,"t":"2026-10-20T17:10:00Z","v":186,"vw":34.51},{"c":34.53,"h":34.55,"l":34.52,"n":69,"o":34.52,"t":"2026-10-20T17:20:00Z","v":3061,"vw":34.531333},{"c":34.53,"h":34.53,"l":34.53,"n":14,"o":34.53,"t":"2026-10-20T17:35:00Z","v":249,"vw":34.53},{"c":34.51,"h":34.54,"l":34.51,"n":19,"o":34.54,"t":"2026-10-20T17:40:00Z","v":408,"vw":34.523072},{"c":34.51,"h":34.51,"l":34.51,"n":10,"o":34.51,"t":"2026-10-20T17:45:00Z","v":217,"vw":34.51},{"c":34.46,"h":34.46,"l":34.46,"n":33,"o":34.46,"t":"2026-10-20T18:05:00Z","v":299,"vw":34.46},{"c":34.495,"h":34.495,"l":34.495,"n":4,"o":34.495,"t":"2026-10-20T18:15:00Z","v":116,"vw":34.495},{"c":34.47,"h":34.47,"l":34.46,"n":54,"o":34.46,"t":"2026-10-20T18:35:00Z","v":1154,"vw":34.465},{"c":34.42,"h":34.46,"l":34.42,"n":15,"o":34.46,"t":"2026-10-20T18:40:00Z","v":327,"vw":34.44},{"c":34.45,"h":34.45,"l":34.45,"n":16,"o":34.45,"t":"2026-10-20T18:45:00Z","v":196,"vw":34.45},{"c":34.5,"h":34.5,"l":34.46,"n":21,"o":34.46,"t":"2026-10-20T18:55:00Z","v":737,"vw":34.483051},{"c":34.5833,"h":34.5833,"l":34.5,"n":39,"o":34.51,"t":"2026-10-20T19:00:00Z","v":1573,"vw":34.557244},{"c":34.56,"h":34.58,"l":34.56,"n":40,"o":34.58,"t":"2026-10-20T19:25:00Z","v":844,"vw":34.575},{"c":34.605,"h":34.605,"l":34.605,"n":8,"o":34.605,"t":"2026-10-20T19:30:00Z","v":171,"vw":34.605},{"c":34.54,"h":34.55,"l":34.54,"n":19,"o":34.55,"t":"2026-10-20T19:35:00Z","v":333,"vw":34.545},{"c":34.58,"h":34.59,"l":34.52,"n":54,"o":34.52,"t":"2026-10-20T19:40:00Z","v":1568,"vw":34.575714},{"c":34.62,"h":34.62,"l":34.6,"n":58,"o":34.62,"t":"2026-10-20T19:45:00Z","v":1964,"vw":34.617143},{"c":34.6,"h":34.62,"l":34.58,"n":110,"o":34.58,"t":"2026-10-20T19:50:00Z","v":2168,"vw":34.595822},{"c":34.58,"h":34.63,"l":34.56,"n":302,"o":34.63,"t":"2026-10-20T19:55:00Z","v":6476,"vw":34.589683},{"c":34.58,"h":34.58,"l":34.58,"n":17,"o":34.58,"t":"2026-10-20T20:00:00Z","v":17189,"vw":34.58},{"c":34.65,"h":34.65,"l":34.65,"n":2,"o":34.65,"t":"2026-10-21T13:30:00Z","v":225,"vw":34.65},{"c":34.57,"h":34.7,"l":34.57,"n":29,"o":34.68,"t":"2026-10-21T13:35:00Z","v":826,"vw":34.623333},{"c":34.6,"h":34.6,"l":34.6,"n":7,"o":34.6,"t":"2026-10-21T13:45:00Z","v":150,"vw":34.6},{"c":34.61,"h":34.61,"l":34.61,"n":3,"o":34.61,"t":"2026-10-21T13:50:00Z","v":119,"vw":34.61},{"c":34.445,"h":34.49,"l":34.445,"n":12,"o":34.49,"t":"2026-10-21T14:00:00Z","v":484,"vw":34.475},{"c":34.44,"h":34.44,"l":34.44,"n":9,"o":34.44,"t":"2026-10-21T14:15:00Z","v":267,"vw":34.44},{"c":34.33,"h":34.33,"l":34.33,"n":6,"o":34.33,"t":"2026-10-21T14:20:00Z","v":126,"vw":34.33},{"c":34.46,"h":34.47,"l":34.4,"n":56,"o":34.45,"t":"2026-10-21T14:30:00Z","v":2734,"vw":34.461637},{"c":34.4,"h":34.515,"l":34.4,"n":21,"o":34.515,"t":"2026-10-21T14:40:00Z","v":944,"vw":34.487019},{"c":34.39,"h":34.39,"l":34.39,"n":2,"o":34.39,"t":"2026-10-21T14:45:00Z","v":110,"vw":34.39},{"c":34.46,"h":34.46,"l":34.37,"n":4,"o":34.37,"t":"2026-10-21T14:50:00Z","v":2440,"vw":34.4375},{"c":34.36,"h":34.36,"l":34.36,"n":9,"o":34.36,"t":"2026-10-21T15:00:00Z","v":395,"vw":34.36},{"c":34.45,"h":34.45,"l":34.39,"n":13,"o":34.41,"t":"2026-10-21T15:10:00Z","v":415,"vw":34.416667},{"c":34.46,"h":34.46,"l":34.46,"n":8,"o":34.46,"t":"2026-10-21T15:30:00Z","v":362,"vw":34.46},{"c":34.4,"h":34.41,"l":34.365,"n":66,"o":34.41,"t":"2026-10-21T16:05:00Z","v":2207,"vw":34.392778},{"c":34.39,"h":34.4,"l":34.39,"n":22,"o":34.4,"t":"2026-10-21T16:10:00Z","v":751,"vw":34.396467},{"c":34.42,"h":34.44,"l":34.38,"n":18,"o":34.38,"t":"2026-10-21T16:25:00Z","v":753,"vw":34.405723},{"c":34.48,"h":34.48,"l":34.48,"n":41,"o":34.48,"t":"2026-10-21T16:35:00Z","v":670,"vw":34.48},{"c":34.445,"h":34.49,"l":34.445,"n":10,"o":34.49,"t":"2026-10-21T16:40:00Z","v":598,"vw":34.4755},{"c":34.48,"h":34.495,"l":34.48,"n":6,"o":34.48,"t":"2026-10-21T16:45:00Z","v":498,"vw":34.4875},{"c":34.51,"h":34.51,"l":34.51,"n":6,"o":34.51,"t":"2026-10-21T16:55:00Z","v":145,"vw":34.51},{"c":34.5,"h":34.5,"l":34.5,"n":9,"o":34.5,"t":"2026-10-21T17:10:00Z","v":219,"vw":34.5},{"c":34.52,"h":34.52,"l":34.52,"n":16,"o":34.52,"t":"2026-10-21T17:15:00Z","v":257,"vw":34.52},{"c":34.475,"h":34.475,"l":34.475,"n":9,"o":34.475,"t":"2026-10-21T17:25:00Z","v":322,"vw":34.475},{"c":34.45,"h":34.45,"l":34.45,"n":12,"o":34.45,"t":"2026-10-21T17:40:00Z","v":256,"vw":34.45},{"c":34.42,"h":34.42,"l":34.41,"n":55,"o":34.41,"t":"2026-10-21T18:05:00Z","v":1743,"vw":34.416667},{"c":34.395,"h":34.41,"l":34.395,"n":12,"o":34.41,"t":"2026-10-21T18:10:00Z","v":520,"vw":34.40642},{"c":34.42,"h":34.42,"l":34.42,"n":6,"o":34.42,"t":"2026-10-21T18:15:00Z","v":217,"vw":34.42},{"c":34.43,"h":34.43,"l":34.43,"n":9,"o":34.43,"t":"2026-10-21T18:20:00Z","v":233,"vw":34.43},{"c":34.44,"h":34.44,"l":34.44,"n":3,"o":34.44,"t":"2026-10-21T18:30:00Z","v":112,"vw":34.44},{"c":34.43,"h":34.44,"l":34.43,"n":13,"o":34.44,"t":"2026-10-21T18:35:00Z","v":440,"vw":34.435},{"c":34.48,"h":34.48,"l":34.48,"n":25,"o":34.48,"t":"2026-10-21T18:40:00Z","v":739,"vw":34.48},{"c":34.38,"h":34.47,"l":34.38,"n":97,"o":34.47,"t":"2026-10-21T18:45:00Z","v":3731,"vw":34.404706},{"c":34.29,"h":34.34,"l":34.29,"n":21,"o":34.34,"t":"2026-10-21T18:55:00Z","v":2179,"vw":34.318935},{"c":34.31,"h":34.31,"l":34.26,"n":33,"o":34.28,"t":"2026-10-21T19:00:00Z","v":1301,"vw":34.279569},{"c":34.37,"h":34.37,"l":34.29,"n":35,"o":34.29,"t":"2026-10-21T19:05:00Z","v":1264,"vw":34.336994},{"c":34.38,"h":34.38,"l":34.38,"n":18,"o":34.38,"t":"2026-10-21T19:15:00Z","v":381,"vw":34.38},{"c":34.44,"h":34.44,"l":34.41,"n":50,"o":34.42,"t":"2026-10-21T19:20:00Z","v":1902,"vw":34.423012},{"c":34.52,"h":34.53,"l":34.45,"n":95,"o":34.45,"t":"2026-10-21T19:25:00Z","v":3322,"vw":34.480902},{"c":34.46,"h":34.51,"l":34.46,"n":42,"o":34.51,"t":"2026-10-21T19:30:00Z","v":1863,"vw":34.486787},{"c":34.43,"h":34.43,"l":34.43,"n":11,"o":34.43,"t":"2026-10-21T19:35:00Z","v":276,"vw":34.43},{"c":34.51,"h":34.51,"l":34.51,"n":22,"o":34.51,"t":"2026-10-21T19:40:00Z","v":595,"vw":34.51},{"c":34.515,"h":34.515,"l":34.495,"n":24,"o":34.51,"t":"2026-10-21T19:45:00Z","v":1313,"vw":34.507},{"c":34.545,"h":34.59,"l":34.54,"n":94,"o":34.58,"t":"2026-10-21T19:50:00Z","v":2772,"vw":34.5675},{"c":34.53,"h":34.56,"l":34.51,"n":255,"o":34.54,"t":"2026-10-21T19:55:00Z","v":4792,"vw":34.53318},{"c":34.54,"h":34.54,"l":34.54,"n":14,"o":34.54,"t":"2026-10-21T20:00:00Z","v":25808,"vw":34.54},{"c":34.75,"h":34.755,"l":34.53,"n":22,"o":34.53,"t":"2026-10-22T13:30:00Z","v":967,"vw":34.622988},{"c":34.685,"h":34.91,"l":34.685,"n":15,"o":34.845,"t":"2026-10-22T13:35:00Z","v":685,"vw":34.813333},{"c":34.82,"h":35.06,"l":34.82,"n":7,"o":35.06,"t":"2026-10-22T13:40:00Z","v":258,"vw":34.94},{"c":35.12,"h":35.12,"l":35.01,"n":30,"o":35.01,"t":"2026-10-22T13:45:00Z","v":1025,"vw":35.046667},{"c":34.747,"h":34.965,"l":34.747,"n":15,"o":34.965,"t":"2026-10-22T13:50:00Z","v":532,"vw":34.825136},{"c":35.16,"h":35.17,"l":35.16,"n":20,"o":35.17,"t":"2026-10-22T13:55:00Z","v":652,"vw":35.165},{"c":35.0101,"h":35.0101,"l":35.0101,"n":6,"o":35.0101,"t":"2026-10-22T14:00:00Z","v":149,"vw":35.0101},{"c":35.0372,"h":35.0372,"l":35.0372,"n":4,"o":35.0372,"t":"2026-10-22T14:05:00Z","v":114,"vw":35.0372},{"c":35.3,"h":35.3,"l":35.3,"n":12,"o":35.3,"t":"2026-10-22T14:20:00Z","v":225,"vw":35.3},{"c":35.32,"h":35.4,"l":35.32,"n":20,"o":35.4,"t":"2026-10-22T14:25:00Z","v":828,"vw":35.37},{"c":35.2,"h":35.295,"l":35.2,"n":10,"o":35.295,"t":"2026-10-22T14:30:00Z","v":1173,"vw":35.271271},{"c":35.275,"h":35.275,"l":35.26,"n":11,"o":35.26,"t":"2026-10-22T14:40:00Z","v":257,"vw":35.2675},{"c":35.33,"h":35.33,"l":35.33,"n":16,"o":35.33,"t":"2026-10-22T14:45:00Z","v":632,"vw":35.33},{"c":35.29,"h":35.29,"l":35.25,"n":34,"o":35.25,"t":"2026-10-22T14:55:00Z","v":719,"vw":35.282},{"c":35.315,"h":35.315,"l":35.315,"n":17,"o":35.315,"t":"2026-10-22T15:00:00Z","v":580,"vw":35.315},{"c":35.32,"h":35.32,"l":35.32,"n":5,"o":35.32,"t":"2026-10-22T15:05:00Z","v":226,"vw":35.32},{"c":35.43,"h":35.43,"l":35.37,"n":26,"o":35.37,"t":"2026-10-22T15:10:00Z","v":799,"vw":35.385},{"c":35.59,"h":35.59,"l":35.52,"n":35,"o":35.52,"t":"2026-10-22T15:15:00Z","v":537,"vw":35.555},{"c":35.57,"h":35.585,"l":35.51,"n":66,"o":35.585,"t":"2026-10-22T15:20:00Z","v":2003,"vw":35.542222},{"c":35.425,"h":35.525,"l":35.425,"n":55,"o":35.525,"t":"2026-10-22T15:25:00Z","v":4557,"vw":35.464107},{"c":35.41,"h":35.48,"l":35.41,"n":91,"o":35.47,"t":"2026-10-22T15:30:00Z","v":2152,"vw":35.437298},{"c":35.41,"h":35.41,"l":35.4,"n":26,"o":35.4,"t":"2026-10-22T15:35:00Z","v":368,"vw":35.405},{"c":35.43,"h":35.44,"l":35.39,"n":32,"o":35.44,"t":"2026-10-22T15:40:00Z","v":1076,"vw":35.421667},{"c":35.42,"h":35.485,"l":35.39,"n":80,"o":35.485,"t":"2026-10-22T15:50:00Z","v":1954,"vw":35.403889},{"c":35.42,"h":35.42,"l":35.38,"n":48,"o":35.38,"t":"2026-10-22T15:55:00Z","v":1570,"vw":35.416012},{"c":35.4,"h":35.42,"l":35.4,"n":21,"o":35.41,"t":"2026-10-22T16:00:00Z","v":889,"vw":35.409024},{"c":35.44,"h":35.44,"l":35.44,"n":28,"o":35.44,"t":"2026-10-22T16:05:00Z","v":423,"vw":35.44},{"c":35.44,"h":35.485,"l":35.44,"n":19,"o":35.485,"t":"2026-10-22T16:15:00Z","v":825,"vw":35.476},{"c":35.53,"h":35.53,"l":35.49,"n":39,"o":35.49,"t":"2026-10-22T16:20:00Z","v":799,"vw":35.52},{"c":35.52,"h":35.52,"l":35.52,"n":29,"o":35.52,"t":"2026-10-22T16:25:00Z","v":265,"vw":35.52},{"c":35.24,"h":35.51,"l":35.24,"n":138,"o":35.49,"t":"2026-10-22T16:30:00Z","v":4812,"vw":35.334553},{"c":35.36,"h":35.36,"l":35.275,"n":51,"o":35.275,"t":"2026-10-22T16:35:00Z","v":936,"vw":35.30125},{"c":35.33,"h":35.41,"l":35.33,"n":83,"o":35.41,"t":"2026-10-22T16:40:00Z","v":2071,"vw":35.369},{"c":35.42,"h":35.42,"l":35.34,"n":24,"o":35.34,"t":"2026-10-22T16:45:00Z","v":1185,"vw":35.348889},{"c":35.39,"h":35.43,"l":35.39,"n":44,"o":35.43,"t":"2026-10-22T16:50:00Z","v":970,"vw":35.406667},{"c":35.46,"h":35.46,"l":35.43,"n":31,"o":35.43,"t":"2026-10-22T16:55:00Z","v":1170,"vw":35.446667},{"c":35.47,"h":35.5,"l":35.46,"n":43,"o":35.46,"t":"2026-10-22T17:00:00Z","v":929,"vw":35.476667},{"c":35.43,"h":35.47,"l":35.43,"n":34,"o":35.47,"t":"2026-10-22T17:05:00Z","v":675,"vw":35.453333},{"c":35.415,"h":35.42,"l":35.4,"n":35,"o":35.4,"t":"2026-10-22T17:10:00Z","v":915,"vw":35.41125},{"c":35.405,"h":35.405,"l":35.405,"n":20,"o":35.405,"t":"2026-10-22T17:15:00Z","v":573,"vw":35.405},{"c":35.43,"h":35.51,"l":35.43,"n":40,"o":35.45,"t":"2026-10-22T17:20:00Z","v":1380,"vw":35.466667},{"c":35.455,"h":35.455,"l":35.455,"n":3,"o":35.455,"t":"2026-10-22T17:25:00Z","v":106,"vw":35.455},{"c":35.37,"h":35.46,"l":35.37,"n":51,"o":35.46,"t":"2026-10-22T17:35:00Z","v":1471,"vw":35.429167},{"c":35.4,"h":35.4,"l":35.4,"n":10,"o":35.4,"t":"2026-10-22T17:40:00Z","v":404,"vw":35.4},{"c":35.39,"h":35.43,"l":35.39,"n":18,"o":35.42,"t":"2026-10-22T17:45:00Z","v":633,"vw":35.408},{"c":35.37,"h":35.37,"l":35.37,"n":8,"o":35.37,"t":"2026-10-22T17:55:00Z","v":259,"vw":35.37},{"c":35.325,"h":35.33,"l":35.31,"n":42,"o":35.33,"t":"2026-10-22T18:00:00Z","v":951,"vw":35.323333},{"c":35.37,"h":35.37,"l":35.37,"n":12,"o":35.37,"t":"2026-10-22T18:05:00Z","v":382,"vw":35.37},{"c":35.355,"h":35.355,"l":35.355,"n":12,"o":35.355,"t":"2026-10-22T18:10:00Z","v":450,"vw":35.355},{"c":35.38,"h":35.38,"l":35.38,"n":15,"o":35.38,"t":"2026-10-22T18:15:00Z","v":283,"vw":35.38},{"c":35.41,"h":35.44,"l":35.41,"n":12,"o":35.44,"t":"2026-10-22T18:20:00Z","v":384,"vw":35.42},{"c":35.39,"h":35.39,"l":35.39,"n":12,"o":35.39,"t":"2026-10-22T18:25:00Z","v":296,"vw":35.39},{"c":35.37,"h":35.39,"l":35.37,"n":49,"o":35.39,"t":"2026-10-22T18:30:00Z","v":1236,"vw":35.375},{"c":35.35,"h":35.37,"l":35.35,"n":10,"o":35.37,"t":"2026-10-22T18:35:00Z","v":292,"vw":35.36},{"c":35.37,"h":35.37,"l":35.35,"n":54,"o":35.355,"t":"2026-10-22T18:45:00Z","v":1456,"vw":35.359286},{"c":35.34,"h":35.35,"l":35.34,"n":31,"o":35.35,"t":"2026-10-22T18:50:00Z","v":964,"vw":35.342931},{"c":35.38,"h":35.4,"l":35.38,"n":46,"o":35.4,"t":"2026-10-22T19:00:00Z","v":980,"vw":35.39},{"c":35.38,"h":35.44,"l":35.36,"n":89,"o":35.36,"t":"2026-10-22T19:05:00Z","v":5303,"vw":35.401653},{"c":35.39,"h":35.39,"l":35.39,"n":14,"o":35.39,"t":"2026-10-22T19:15:00Z","v":232,"vw":35.39},{"c":35.335,"h":35.4,"l":35.335,"n":18,"o":35.345,"t":"2026-10-22T19:20:00Z","v":470,"vw":35.36},{"c":35.24,"h":35.29,"l":35.24,"n":59,"o":35.29,"t":"2026-10-22T19:25:00Z","v":1738,"vw":35.265555},{"c":35.19,"h":35.21,"l":35.18,"n":64,"o":35.21,"t":"2026-10-22T19:30:00Z","v":2085,"vw":35.193201},{"c":35.27,"h":35.27,"l":35.195,"n":128,"o":35.2,"t":"2026-10-22T19:35:00Z","v":4943,"vw":35.225586},{"c":35.29,"h":35.29,"l":35.27,"n":62,"o":35.27,"t":"2026-10-22T19:40:00Z","v":2457,"vw":35.273333},{"c":35.31,"h":35.31,"l":35.285,"n":105,"o":35.29,"t":"2026-10-22T19:45:00Z","v":2450,"vw":35.290304},{"c":35.24,"h":35.37,"l":35.23,"n":359,"o":35.33,"t":"2026-10-22T19:50:00Z","v":10338,"vw":35.302485},{"c":35.21,"h":35.26,"l":35.19,"n":635,"o":35.25,"t":"2026-10-22T19:55:00Z","v":22715,"vw":35.227001},{"c":35.24,"h":35.24,"l":35.24,"n":10,"o":35.24,"t":"2026-10-22T20:00:00Z","v":38089,"vw":35.24},{"c":35.24,"h":35.24,"l":34.94,"n":39,"o":34.94,"t":"2026-10-23T13:30:00Z","v":2333,"vw":35.034228},{"c":35.405,"h":35.405,"l":35.25,"n":39,"o":35.25,"t":"2026-10-23T13:35:00Z","v":767,"vw":35.374},{"c":35.4,"h":35.4,"l":35.4,"n":2,"o":35.4,"t":"2026-10-23T13:40:00Z","v":101,"vw":35.4},{"c":35.21,"h":35.21,"l":35.03,"n":33,"o":35.03,"t":"2026-10-23T13:45:00Z","v":1400,"vw":35.107094},{"c":35.16,"h":35.16,"l":35.16,"n":4,"o":35.16,"t":"2026-10-23T13:50:00Z","v":104,"vw":35.16},{"c":35.135,"h":35.135,"l":35.135,"n":4,"o":35.135,"t":"2026-10-23T14:00:00Z","v":116,"vw":35.135},{"c":35.03,"h":35.12,"l":34.94,"n":76,"o":34.94,"t":"2026-10-23T14:10:00Z","v":3670,"vw":35.020051},{"c":35.03,"h":35.04,"l":35.03,"n":32,"o":35.035,"t":"2026-10-23T14:15:00Z","v":1317,"vw":35.0325},{"c":34.975,"h":35.03,"l":34.975,"n":40,"o":35.02,"t":"2026-10-23T14:20:00Z","v":780,"vw":35.01125},{"c":35.04,"h":35.04,"l":35.04,"n":27,"o":35.04,"t":"2026-10-23T14:25:00Z","v":937,"vw":35.04},{"c":35.02,"h":35.03,"l":35.02,"n":30,"o":35.03,"t":"2026-10-23T14:30:00Z","v":525,"vw":35.026667},{"c":35.05,"h":35.05,"l":35.05,"n":30,"o":35.05,"t":"2026-10-23T14:35:00Z","v":868,"vw":35.05},{"c":35.09,"h":35.09,"l":35.09,"n":21,"o":35.09,"t":"2026-10-23T14:40:00Z","v":635,"vw":35.09},{"c":35.25,"h":35.25,"l":35.25,"n":13,"o":35.25,"t":"2026-10-23T14:45:00Z","v":290,"vw":35.25},{"c":35.24,"h":35.25,"l":35.22,"n":106,"o":35.25,"t":"2026-10-23T14:50:00Z","v":5921,"vw":35.247568},{"c":35.31,"h":35.31,"l":35.25,"n":26,"o":35.25,"t":"2026-10-23T14:55:00Z","v":1312,"vw":35.255405},{"c":35.275,"h":35.3,"l":35.25,"n":39,"o":35.26,"t":"2026-10-23T15:00:00Z","v":1936,"vw":35.285926},{"c":35.25,"h":35.27,"l":35.25,"n":61,"o":35.25,"t":"2026-10-23T15:05:00Z","v":4267,"vw":35.251598},{"c":35.315,"h":35.315,"l":35.25,"n":29,"o":35.25,"t":"2026-10-23T15:10:00Z","v":1920,"vw":35.259643},{"c":35.38,"h":35.38,"l":35.32,"n":39,"o":35.32,"t":"2026-10-23T15:15:00Z","v":2112,"vw":35.340504},{"c":35.36,"h":35.4,"l":35.36,"n":74,"o":35.4,"t":"2026-10-23T15:20:00Z","v":2412,"vw":35.386039},{"c":35.41,"h":35.41,"l":35.365,"n":30,"o":35.365,"t":"2026-10-23T15:25:00Z","v":733,"vw":35.374},{"c":35.39,"h":35.41,"l":35.39,"n":35,"o":35.41,"t":"2026-10-23T15:30:00Z","v":1025,"vw":35.396667},{"c":35.36,"h":35.39,"l":35.355,"n":37,"o":35.39,"t":"2026-10-23T15:35:00Z","v":1880,"vw":35.357728},{"c":35.31,"h":35.31,"l":35.31,"n":19,"o":35.31,"t":"2026-10-23T15:40:00Z","v":244,"vw":35.31}],"history":[{"c":23.81,"h":24.5,"l":23.77,"n":878,"o":24.5,"t":"2024-10-21T04:00:00Z","v":36887,"vw":23.886806},{"c":25.35,"h":25.35,"l":24.05,"n":1104,"o":24.05,"t":"2024-10-22T04:00:00Z","v":29671,"vw":25.107286},{"c":25.47,"h":25.51,"l":25,"n":1489,"o":25.34,"t":"2024-10-23T04:00:00Z","v":41249,"vw":25.36663},{"c":25.48,"h":25.63,"l":24.46,"n":964,"o":25.55,"t":"2024-10-24T04:00:00Z","v":39426,"vw":25.425039},{"c":25.2,"h":25.98,"l":25.175,"n":1191,"o":25.66,"t":"2024-10-25T04:00:00Z","v":50226,"vw":25.404546},{"c":26,"h":26.07,"l":25.4,"n":1140,"o":25.4,"t":"2024-10-28T04:00:00Z","v":49993,"vw":25.918675},{"c":25.58,"h":25.885,"l":25.52,"n":1203,"o":25.75,"t":"2024-10-29T04:00:00Z","v":35066,"vw":25.619819},{"c":25.8,"h":26.28,"l":24.455,"n":973,"o":25.46,"t":"2024-10-30T04:00:00Z","v":32812,"vw":25.860515},{"c":25.38,"h":25.92,"l":25.33,"n":790,"o":25.92,"t":"2024-10-31T04:00:00Z","v":43556,"vw":25.440892},{"c":25.28,"h":25.6,"l":25.14,"n":1060,"o":25.49,"t":"2024-11-01T04:00:00Z","v":45278,"vw":25.316831},{"c":25.5,"h":25.66,"l":25.11,"n":1182,"o":25.28,"t":"2024-11-04T05:00:00Z","v":39709,"vw":25.482679},{"c":25.84,"h":25.875,"l":25.54,"n":1627,"o":25.54,"t":"2024-11-05T05:00:00Z","v":37432,"vw":25.766496},{"c":29.25,"h":29.29,"l":27.08,"n":4470,"o":27.08,"t":"2024-11-06T05:00:00Z","v":289513,"vw":28.654463},{"c":27.7,"h":29.25,"l":27.6,"n":2475,"o":29.25,"t":"2024-11-07T05:00:00Z","v":99727,"vw":28.2234},{"c":27.82,"h":28.18,"l":27.54,"n":1386,"o":27.88,"t":"2024-11-08T05:00:00Z","v":52383,"vw":27.855309},{"c":28.78,"h":28.91,"l":28.1,"n":1367,"o":28.41,"t":"2024-11-11T05:00:00Z","v":55340,"vw":28.67761},{"c":28.41,"h":29.03,"l":28.23,"n":2060,"o":28.74,"t":"2024-11-12T05:00:00Z","v":79635,"vw":28.460545},{"c":27.87,"h":28.79,"l":27.795,"n":1779,"o":28.79,"t":"2024-11-13T05:00:00Z","v":52483,"vw":28.081168},{"c":27.94,"h":27.94,"l":26.76,"n":1176,"o":27.64,"t":"2024-11-14T05:00:00Z","v":41759,"vw":27.799465},{"c":27.63,"h":28.14,"l":27.479,"n":1319,"o":28.12,"t":"2024-11-15T05:00:00Z","v":47224,"vw":27.752817},{"c":27.31,"h":27.96,"l":27.31,"n":1756,"o":27.96,"t":"2024-11-18T05:00:00Z","v":44556,"vw":27.438061},{"c":27.59,"h":27.61,"l":26.88,"n":1740,"o":26.9,"t":"2024-11-19T05:00:00Z","v":41122,"vw":27.456216},{"c":27.44,"h":27.555,"l":26.9702,"n":1357,"o":27.47,"t":"2024-11-20T05:00:00Z","v":49584,"vw":27.281797},{"c":27.58,"h":27.97,"l":27.4,"n":1479,"o":27.5,"t":"2024-11-21T05:00:00Z","v":63096,"vw":27.660702},{"c":28.13,"h":28.14,"l":27.53,"n":1252,"o":27.58,"t":"2024-11-22T05:00:00Z","v":47567,"vw":27.97532},{"c":28.38,"h":29,"l":28.37,"n":1351,"o":28.55,"t":"2024-11-25T05:00:00Z","v":62783,"vw":28.575608},{"c":28.26,"h":28.42,"l":27.995,"n":1669,"o":28.26,"t":"2024-11-26T05:00:00Z","v":58086,"vw":28.251637},{"c":28.22,"h":28.56,"l":28.11,"n":1361,"o":28.55,"t":"2024-11-27T05:00:00Z","v":51915,"vw":28.292016},{"c":27.91,"h":28.39,"l":27.7708,"n":975,"o":28.32,"t":"2024-11-29T05:00:00Z","v":38685,"vw":27.925027},{"c":28.29,"h":28.38,"l":27.62,"n":2076,"o":28.02,"t":"2024-12-02T05:00:00Z","v":54774,"vw":28.118474},{"c":27.85,"h":28.28,"l":27.65,"n":1415,"o":27.94,"t":"2024-12-03T05:00:00Z","v":53869,"vw":27.865},{"c":27.88,"h":28.3,"l":27.3715,"n":1256,"o":27.93,"t":"2024-12-04T05:00:00Z","v":47621,"vw":27.846358},{"c":27.74,"h":28.2,"l":27.7,"n":1497,"o":27.8,"t":"2024-12-05T05:00:00Z","v":32439,"vw":27.837867},{"c":27.49,"h":27.97,"l":27.33,"n":1412,"o":27.97,"t":"2024-12-06T05:00:00Z","v":31986,"vw":27.51048},{"c":27.4,"h":27.74,"l":27.34,"n":1444,"o":27.53,"t":"2024-12-09T05:00:00Z","v":45266,"vw":27.442873},{"c":27.41,"h":27.72,"l":27.065,"n":1789,"o":27.44,"t":"2024-12-10T05:00:00Z","v":46623,"vw":27.475673},{"c":27.54,"h":27.855,"l":27.465,"n":1097,"o":27.71,"t":"2024-12-11T05:00:00Z","v":66423,"vw":27.597873},{"c":27.41,"h":27.67,"l":27.15,"n":1222,"o":27.58,"t":"2024-12-12T05:00:00Z","v":36700,"vw":27.390539},{"c":27.25,"h":27.6828,"l":27,"n":1306,"o":27.41,"t":"2024-12-13T05:00:00Z","v":41658,"vw":27.246238},{"c":27.39,"h":27.39,"l":27.07,"n":1201,"o":27.29,"t":"2024-12-16T05:00:00Z","v":33839,"vw":27.34242},{"c":26.89,"h":27.67,"l":26.785,"n":1831,"o":27.38,"t":"2024-12-17T05:00:00Z","v":51152,"vw":27.022206},{"c":25.42,"h":27.19,"l":25.1,"n":2078,"o":27.1,"t":"2024-12-18T05:00:00Z","v":76003,"vw":26.035841},{"c":25.07,"h":26.13,"l":25.05,"n":1514,"o":25.74,"t":"2024-12-19T05:00:00Z","v":40234,"vw":25.18271},{"c":25.34,"h":25.57,"l":24.71,"n":1229,"o":24.71,"t":"2024-12-20T05:00:00Z","v":131533,"vw":25.195027},{"c":25.17,"h":25.42,"l":25.06,"n":1637,"o":25.34,"t":"2024-12-23T05:00:00Z","v":48646,"vw":25.184496},{"c":25.34,"h":25.36,"l":25.03,"n":675,"o":25.16,"t":"2024-12-24T05:00:00Z","v":17431,"vw":25.222435},{"c":25.35,"h":25.43,"l":25,"n":1070,"o":25.13,"t":"2024-12-26T05:00:00Z","v":29251,"vw":25.267669},{"c":24.9,"h":25.4,"l":24.72,"n":1497,"o":25.26,"t":"2024-12-27T05:00:00Z","v":42022,"vw":24.986487},{"c":24.91,"h":25,"l":24.45,"n":1387,"o":24.78,"t":"2024-12-30T05:00:00Z","v":30460,"vw":24.874813},{"c":24.86,"h":25.18,"l":24.82,"n":1056,"o":25.18,"t":"2024-12-31T05:00:00Z","v":50404,"vw":24.892425},{"c":24.53,"h":25.22,"l":24.39,"n":1781,"o":25.22,"t":"2025-01-02T05:00:00Z","v":43754,"vw":24.57192},{"c":24.63,"h":24.68,"l":24.05,"n":1406,"o":24.57,"t":"2025-01-03T05:00:00Z","v":36190,"vw":24.551813},{"c":24.33,"h":25.07,"l":24.28,"n":1588,"o":24.68,"t":"2025-01-06T05:00:00Z","v":45356,"vw":24.456897},{"c":24.12,"h":24.37,"l":23.8808,"n":1461,"o":24.37,"t":"2025-01-07T05:00:00Z","v":43621,"vw":24.077589},{"c":24.11,"h":24.13,"l":23.77,"n":1054,"o":24,"t":"2025-01-08T05:00:00Z","v":41219,"vw":24.068305},{"c":23.25,"h":23.55,"l":22.395,"n":2777,"o":23.55,"t":"2025-01-10T05:00:00Z","v":124295,"vw":23.005505},{"c":23.32,"h":23.665,"l":22.75,"n":2716,"o":22.75,"t":"2025-01-13T05:00:00Z","v":129602,"vw":23.305922},{"c":23.81,"h":23.9,"l":23.25,"n":4172,"o":23.42,"t":"2025-01-14T05:00:00Z","v":171747,"vw":23.702177},{"c":23.89,"h":24.63,"l":23.545,"n":4012,"o":24.63,"t":"2025-01-15T05:00:00Z","v":176108,"vw":23.83022},{"c":23.99,"h":24.28,"l":23.609,"n":3366,"o":23.91,"t":"2025-01-16T05:00:00Z","v":141881,"vw":23.879418},{"c":24.31,"h":24.47,"l":23.935,"n":2466,"o":24.15,"t":"2025-01-17T05:00:00Z","v":107018,"vw":24.244922},{"c":24.95,"h":25.04,"l":24.34,"n":3220,"o":24.43,"t":"2025-01-21T05:00:00Z","v":127693,"vw":24.871098},{"c":24.85,"h":24.94,"l":24.41,"n":3041,"o":24.74,"t":"2025-01-22T05:00:00Z","v":152197,"vw":24.74517},{"c":25.07,"h":25.07,"l":24.7,"n":3101,"o":24.71,"t":"2025-01-23T05:00:00Z","v":177834,"vw":24.905085},{"c":25.25,"h":25.39,"l":24.85,"n":2349,"o":24.96,"t":"2025-01-24T05:00:00Z","v":89121,"vw":25.239954},{"c":25.59,"h":25.806,"l":24.48,"n":2651,"o":25.3,"t":"2025-01-27T05:00:00Z","v":92965,"vw":25.571615},{"c":25.42,"h":25.64,"l":25.12,"n":2658,"o":25.47,"t":"2025-01-28T05:00:00Z","v":88001,"vw":25.381969},{"c":25.65,"h":26.1525,"l":25.425,"n":2492,"o":25.76,"t":"2025-01-29T05:00:00Z","v":88101,"vw":25.704159},{"c":25.23,"h":26.05,"l":25.01,"n":2304,"o":25.75,"t":"2025-01-30T05:00:00Z","v":108664,"vw":25.266964},{"c":25.3,"h":25.62,"l":24.515,"n":3573,"o":25.1,"t":"2025-01-31T05:00:00Z","v":128153,"vw":25.349882},{"c":25.04,"h":25.34,"l":24.32,"n":2006,"o":24.8,"t":"2025-02-03T05:00:00Z","v":85730,"vw":24.973592},{"c":25.43,"h":25.515,"l":24.725,"n":1588,"o":24.97,"t":"2025-02-04T05:00:00Z","v":65737,"vw":25.383423},{"c":25.85,"h":25.95,"l":25.53,"n":2775,"o":25.68,"t":"2025-02-05T05:00:00Z","v":109463,"vw":25.74109},{"c":26.15,"h":26.15,"l":25.45,"n":2154,"o":25.67,"t":"2025-02-06T05:00:00Z","v":83336,"vw":25.977294},{"c":26.21,"h":26.34,"l":25.38,"n":2308,"o":26.1,"t":"2025-02-07T05:00:00Z","v":95048,"vw":25.933544},{"c":26.23,"h":26.39,"l":25.96,"n":1772,"o":26.39,"t":"2025-02-10T05:00:00Z","v":168793,"vw":26.241},{"c":26.66,"h":26.69,"l":25.97,"n":2352,"o":25.97,"t":"2025-02-11T05:00:00Z","v":77111,"vw":26.4713},{"c":26.23,"h":26.6525,"l":26,"n":2343,"o":26.16,"t":"2025-02-12T05:00:00Z","v":115107,"vw":26.252906},{"c":26.3,"h":26.415,"l":25.9,"n":1670,"o":26.39,"t":"2025-02-13T05:00:00Z","v":51007,"vw":26.162326},{"c":26.13,"h":27.05,"l":26.12,"n":1221,"o":26.78,"t":"2025-02-14T05:00:00Z","v":43015,"vw":26.265038},{"c":26.3,"h":26.38,"l":25.98,"n":1452,"o":26.12,"t":"2025-02-18T05:00:00Z","v":46394,"vw":26.262377},{"c":25.96,"h":26.12,"l":25.8297,"n":1613,"o":26.02,"t":"2025-02-19T05:00:00Z","v":46608,"vw":25.945528},{"c":25.7,"h":25.96,"l":25.325,"n":1610,"o":25.96,"t":"2025-02-20T05:00:00Z","v":38334,"vw":25.638793},{"c":25.23,"h":25.96,"l":25.2,"n":1505,"o":25.95,"t":"2025-02-21T05:00:00Z","v":54600,"vw":25.509164},{"c":24.8,"h":25.41,"l":24.77,"n":2055,"o":25.41,"t":"2025-02-24T05:00:00Z","v":73960,"vw":24.962624},{"c":24.96,"h":25.25,"l":24.73,"n":2253,"o":25.25,"t":"2025-02-25T05:00:00Z","v":90211,"vw":25.036364},{"c":24.72,"h":25.34,"l":24.48,"n":2218,"o":24.85,"t":"2025-02-26T05:00:00Z","v":101586,"vw":24.691266},{"c":24.91,"h":24.945,"l":24.42,"n":1313,"o":24.57,"t":"2025-02-27T05:00:00Z","v":81351,"vw":24.825022},{"c":24.95,"h":25.4,"l":24.68,"n":1642,"o":25.25,"t":"2025-02-28T05:00:00Z","v":65099,"vw":24.961993},{"c":24.76,"h":25.18,"l":24.615,"n":1788,"o":24.95,"t":"2025-03-03T05:00:00Z","v":57727,"vw":24.854711},{"c":24.07,"h":24.56,"l":23.9,"n":1510,"o":24.07,"t":"2025-03-04T05:00:00Z","v":57165,"vw":24.155901},{"c":23.78,"h":24.45,"l":23.7,"n":1660,"o":24.1,"t":"2025-03-05T05:00:00Z","v":66902,"vw":23.83819},{"c":23.48,"h":23.57,"l":23.05,"n":1798,"o":23.06,"t":"2025-03-06T05:00:00Z","v":66319,"vw":23.422511},{"c":23.34,"h":23.56,"l":22.93,"n":2541,"o":23.189,"t":"2025-03-07T05:00:00Z","v":125215,"vw":23.140725},{"c":22.48,"h":23.12,"l":22.37,"n":1866,"o":23.05,"t":"2025-03-10T04:00:00Z","v":76011,"vw":22.603359},{"c":22.36,"h":22.77,"l":22.29,"n":2243,"o":22.61,"t":"2025-03-11T04:00:00Z","v":81034,"vw":22.422902},{"c":22.58,"h":23.05,"l":22.03,"n":2687,"o":22.49,"t":"2025-03-12T04:00:00Z","v":88972,"vw":22.498906},{"c":22.39,"h":22.81,"l":22.17,"n":1563,"o":22.7,"t":"2025-03-13T04:00:00Z","v":48269,"vw":22.432908},{"c":22.8,"h":22.865,"l":21.41,"n":1744,"o":22.23,"t":"2025-03-14T04:00:00Z","v":91945,"vw":22.616105},{"c":22.65,"h":23.08,"l":22.5,"n":1536,"o":22.77,"t":"2025-03-17T04:00:00Z","v":46092,"vw":22.626523},{"c":22.54,"h":22.65,"l":22.325,"n":1477,"o":22.51,"t":"2025-03-18T04:00:00Z","v":64891,"vw":22.500634},{"c":22.97,"h":23.19,"l":22.62,"n":2015,"o":22.62,"t":"2025-03-19T04:00:00Z","v":75111,"vw":22.913319},{"c":22.62,"h":22.9938,"l":22.6,"n":1276,"o":22.69,"t":"2025-03-20T04:00:00Z","v":31288,"vw":22.686368},{"c":22.16,"h":22.435,"l":21.99,"n":1181,"o":22.34,"t":"2025-03-21T04:00:00Z","v":169398,"vw":22.192901},{"c":22.83,"h":22.95,"l":21.985,"n":1740,"o":22.05,"t":"2025-03-24T04:00:00Z","v":62494,"vw":22.723362},{"c":22.59,"h":22.93,"l":22.25,"n":1473,"o":22.37,"t":"2025-03-25T04:00:00Z","v":70133,"vw":22.612085},{"c":22.57,"h":22.99,"l":22.46,"n":1030,"o":22.585,"t":"2025-03-26T04:00:00Z","v":37170,"vw":22.593689},{"c":22.83,"h":23.45,"l":22.6009,"n":1695,"o":22.87,"t":"2025-03-27T04:00:00Z","v":90103,"vw":22.837731},{"c":22.26,"h":23.49,"l":22.16,"n":1410,"o":23,"t":"2025-03-28T04:00:00Z","v":54104,"vw":22.374757},{"c":22.25,"h":22.39,"l":21.95,"n":1359,"o":22.03,"t":"2025-03-31T04:00:00Z","v":65112,"vw":22.237657},{"c":22.34,"h":22.42,"l":21.82,"n":1731,"o":22.05,"t":"2025-04-01T04:00:00Z","v":68362,"vw":22.265564},{"c":22.51,"h":22.52,"l":22.035,"n":1424,"o":22.04,"t":"2025-04-02T04:00:00Z","v":57957,"vw":22.415858},{"c":20.58,"h":21.85,"l":20.53,"n":1923,"o":21.64,"t":"2025-04-03T04:00:00Z","v":76307,"vw":20.790179},{"c":20.27,"h":20.36,"l":19.32,"n":1948,"o":19.76,"t":"2025-04-04T04:00:00Z","v":84971,"vw":20.00967},{"c":20.48,"h":20.97,"l":19.38,"n":2593,"o":19.66,"t":"2025-04-07T04:00:00Z","v":104247,"vw":20.38205},{"c":20.78,"h":22.4363,"l":20.41,"n":2983,"o":21.13,"t":"2025-04-08T04:00:00Z","v":152530,"vw":20.811717},{"c":21.72,"h":22.45,"l":20.335,"n":2160,"o":20.38,"t":"2025-04-09T04:00:00Z","v":116472,"vw":21.416352},{"c":20.87,"h":21.83,"l":20.19,"n":2712,"o":21.28,"t":"2025-04-10T04:00:00Z","v":124625,"vw":20.780004},{"c":20.62,"h":21.19,"l":20.4117,"n":1774,"o":20.85,"t":"2025-04-11T04:00:00Z","v":87533,"vw":20.646232},{"c":20.94,"h":21.58,"l":20.355,"n":1915,"o":21.06,"t":"2025-04-14T04:00:00Z","v":113030,"vw":20.808668},{"c":20.85,"h":21.66,"l":19.78,"n":3129,"o":20.74,"t":"2025-04-15T04:00:00Z","v":155514,"vw":21.021668},{"c":21.24,"h":21.314,"l":20.53,"n":2254,"o":20.75,"t":"2025-04-16T04:00:00Z","v":95450,"vw":21.007145},{"c":21.37,"h":21.59,"l":21.12,"n":1765,"o":21.26,"t":"2025-04-17T04:00:00Z","v":90927,"vw":21.36544},{"c":21.15,"h":21.3,"l":20.9013,"n":1939,"o":21.15,"t":"2025-04-21T04:00:00Z","v":75712,"vw":21.127561},{"c":21.8,"h":21.93,"l":21.23,"n":1601,"o":21.41,"t":"2025-04-22T04:00:00Z","v":52193,"vw":21.676949},{"c":21.73,"h":22.54,"l":21.59,"n":1527,"o":22.24,"t":"2025-04-23T04:00:00Z","v":58655,"vw":21.837349},{"c":22.14,"h":22.165,"l":21.66,"n":2084,"o":21.74,"t":"2025-04-24T04:00:00Z","v":76224,"vw":22.047409},{"c":21.9,"h":22.8,"l":21.655,"n":1671,"o":22.8,"t":"2025-04-25T04:00:00Z","v":58444,"vw":21.888},{"c":21.92,"h":21.98,"l":21.58,"n":1889,"o":21.9,"t":"2025-04-28T04:00:00Z","v":49303,"vw":21.814717},{"c":22.16,"h":22.19,"l":21.84,"n":1476,"o":21.84,"t":"2025-04-29T04:00:00Z","v":57247,"vw":22.105885},{"c":21.95,"h":22.15,"l":21.34,"n":1561,"o":21.81,"t":"2025-04-30T04:00:00Z","v":62095,"vw":21.974736},{"c":21.99,"h":22.15,"l":21.71,"n":1714,"o":21.98,"t":"2025-05-01T04:00:00Z","v":53041,"vw":22.002121},{"c":22.56,"h":22.98,"l":22.26,"n":1357,"o":22.98,"t":"2025-05-02T04:00:00Z","v":47492,"vw":22.563023},{"c":22.57,"h":23.25,"l":22.47,"n":1924,"o":23.17,"t":"2025-05-05T04:00:00Z","v":76902,"vw":22.6885},{"c":22.38,"h":22.79,"l":22.31,"n":1751,"o":22.52,"t":"2025-05-06T04:00:00Z","v":40839,"vw":22.496567},{"c":22.29,"h":22.81,"l":22.22,"n":1353,"o":22.78,"t":"2025-05-07T04:00:00Z","v":49551,"vw":22.382596},{"c":22.61,"h":22.88,"l":22.39,"n":2080,"o":22.41,"t":"2025-05-08T04:00:00Z","v":87207,"vw":22.677849},{"c":22.47,"h":22.81,"l":22.43,"n":1219,"o":22.62,"t":"2025-05-09T04:00:00Z","v":33151,"vw":22.508587},{"c":23.32,"h":23.5,"l":23.1,"n":2551,"o":23.33,"t":"2025-05-12T04:00:00Z","v":113616,"vw":23.302122},{"c":23.26,"h":23.565,"l":23.22,"n":1869,"o":23.5,"t":"2025-05-13T04:00:00Z","v":59721,"vw":23.317033},{"c":22.83,"h":23.235,"l":22.8146,"n":2335,"o":23.14,"t":"2025-05-14T04:00:00Z","v":86040,"vw":22.927269},{"c":23.03,"h":23.16,"l":22.83,"n":1553,"o":22.84,"t":"2025-05-15T04:00:00Z","v":77190,"vw":23.011391},{"c":22.79,"h":23.02,"l":22.765,"n":1707,"o":22.97,"t":"2025-05-16T04:00:00Z","v":63999,"vw":22.846842},{"c":22.78,"h":22.855,"l":22.5,"n":1383,"o":22.75,"t":"2025-05-19T04:00:00Z","v":52269,"vw":22.733323},{"c":22.8,"h":22.93,"l":22.52,"n":1756,"o":22.72,"t":"2025-05-20T04:00:00Z","v":84570,"vw":22.794065},{"c":22.08,"h":22.72,"l":22.02,"n":2114,"o":22.7,"t":"2025-05-21T04:00:00Z","v":90274,"vw":22.196646},{"c":21.98,"h":22.27,"l":21.65,"n":1678,"o":21.93,"t":"2025-05-22T04:00:00Z","v":94749,"vw":21.928116},{"c":21.74,"h":21.9,"l":21.56,"n":1373,"o":21.56,"t":"2025-05-23T04:00:00Z","v":44352,"vw":21.750109},{"c":22.41,"h":22.41,"l":21.81,"n":1376,"o":21.98,"t":"2025-05-27T04:00:00Z","v":46480,"vw":22.290964},{"c":22.04,"h":22.375,"l":21.99,"n":1902,"o":22.34,"t":"2025-05-28T04:00:00Z","v":60803,"vw":22.085373},{"c":22.12,"h":22.12,"l":21.895,"n":1093,"o":22.01,"t":"2025-05-29T04:00:00Z","v":40689,"vw":22.044398},{"c":21.67,"h":21.93,"l":21.63,"n":1425,"o":21.93,"t":"2025-05-30T04:00:00Z","v":55755,"vw":21.724663},{"c":21.42,"h":21.64,"l":21.27,"n":2439,"o":21.64,"t":"2025-06-02T04:00:00Z","v":92840,"vw":21.468843},{"c":21.73,"h":21.78,"l":21.25,"n":1592,"o":21.37,"t":"2025-06-03T04:00:00Z","v":48564,"vw":21.681542},{"c":21.35,"h":21.95,"l":21.3,"n":1642,"o":21.69,"t":"2025-06-04T04:00:00Z","v":50200,"vw":21.383226},{"c":21.4,"h":21.54,"l":21.19,"n":1896,"o":21.41,"t":"2025-06-05T04:00:00Z","v":75777,"vw":21.377369},{"c":21.98,"h":21.98,"l":21.645,"n":1736,"o":21.81,"t":"2025-06-06T04:00:00Z","v":60015,"vw":21.881509},{"c":21.93,"h":22.22,"l":21.46,"n":1236,"o":22.22,"t":"2025-06-09T04:00:00Z","v":44560,"vw":21.986427},{"c":22.26,"h":22.38,"l":21.91,"n":1037,"o":22.04,"t":"2025-06-10T04:00:00Z","v":38748,"vw":22.251405},{"c":22.16,"h":22.42,"l":21.99,"n":1430,"o":22.42,"t":"2025-06-11T04:00:00Z","v":56128,"vw":22.14888},{"c":22.22,"h":22.26,"l":21.94,"n":1429,"o":22.08,"t":"2025-06-12T04:00:00Z","v":54129,"vw":22.165712},{"c":21.84,"h":23.01,"l":21.635,"n":2052,"o":21.9,"t":"2025-06-13T04:00:00Z","v":91057,"vw":21.908878},{"c":21.7,"h":22.07,"l":21.55,"n":1698,"o":22.07,"t":"2025-06-16T04:00:00Z","v":67709,"vw":21.741372},{"c":21.52,"h":21.83,"l":21.43,"n":1751,"o":21.51,"t":"2025-06-17T04:00:00Z","v":43865,"vw":21.521794},{"c":21.77,"h":21.92,"l":21.485,"n":1750,"o":21.52,"t":"2025-06-18T04:00:00Z","v":60763,"vw":21.747316},{"c":21.89,"h":22.14,"l":21.6,"n":1600,"o":22.03,"t":"2025-06-20T04:00:00Z","v":97181,"vw":21.922699},{"c":22.46,"h":22.46,"l":21.775,"n":1282,"o":21.83,"t":"2025-06-23T04:00:00Z","v":43034,"vw":22.260302},{"c":22.64,"h":22.96,"l":22.6,"n":1091,"o":22.63,"t":"2025-06-24T04:00:00Z","v":37084,"vw":22.703682},{"c":22.35,"h":22.73,"l":22.3,"n":1091,"o":22.63,"t":"2025-06-25T04:00:00Z","v":47007,"vw":22.39802},{"c":22.88,"h":22.92,"l":22.315,"n":1322,"o":22.45,"t":"2025-06-26T04:00:00Z","v":37024,"vw":22.779666},{"c":22.89,"h":23.16,"l":22.6601,"n":1827,"o":22.6601,"t":"2025-06-27T04:00:00Z","v":146116,"vw":22.90924},{"c":22.86,"h":23.085,"l":22.81,"n":2354,"o":22.99,"t":"2025-06-30T04:00:00Z","v":80507,"vw":22.922653},{"c":23.7,"h":24,"l":22.855,"n":2839,"o":22.9,"t":"2025-07-01T04:00:00Z","v":121728,"vw":23.645942},{"c":24,"h":24.09,"l":23.7068,"n":2772,"o":23.91,"t":"2025-07-02T04:00:00Z","v":106681,"vw":23.982393},{"c":24.41,"h":24.46,"l":24.155,"n":1555,"o":24.23,"t":"2025-07-03T04:00:00Z","v":69363,"vw":24.381141},{"c":24.07,"h":24.5,"l":23.94,"n":3101,"o":24.33,"t":"2025-07-07T04:00:00Z","v":85192,"vw":24.108699},{"c":24.12,"h":24.41,"l":24.09,"n":2091,"o":24.14,"t":"2025-07-08T04:00:00Z","v":85256,"vw":24.215807},{"c":24.19,"h":24.44,"l":24.05,"n":2327,"o":24.28,"t":"2025-07-09T04:00:00Z","v":98061,"vw":24.197888},{"c":24.22,"h":24.475,"l":24.005,"n":2174,"o":24.1,"t":"2025-07-10T04:00:00Z","v":114999,"vw":24.258611},{"c":23.68,"h":24.18,"l":23.64,"n":2113,"o":24.03,"t":"2025-07-11T04:00:00Z","v":100873,"vw":23.782069},{"c":24.28,"h":24.36,"l":23.66,"n":2688,"o":23.68,"t":"2025-07-14T04:00:00Z","v":199584,"vw":24.006046},{"c":23.83,"h":24.29,"l":23.78,"n":3325,"o":24.27,"t":"2025-07-15T04:00:00Z","v":155235,"vw":23.95891},{"c":23.82,"h":24.1,"l":23.46,"n":2785,"o":23.87,"t":"2025-07-16T04:00:00Z","v":92819,"vw":23.788301},{"c":24.18,"h":24.375,"l":23.8,"n":3594,"o":23.8,"t":"2025-07-17T04:00:00Z","v":164697,"vw":24.200161},{"c":23.7,"h":24.46,"l":23.59,"n":2632,"o":24.46,"t":"2025-07-18T04:00:00Z","v":83318,"vw":23.850584},{"c":23.74,"h":24.22,"l":23.65,"n":2317,"o":23.71,"t":"2025-07-21T04:00:00Z","v":109364,"vw":23.765185},{"c":23.57,"h":23.95,"l":23.54,"n":1894,"o":23.865,"t":"2025-07-22T04:00:00Z","v":79613,"vw":23.669864},{"c":24.23,"h":24.71,"l":23.66,"n":5444,"o":24.48,"t":"2025-07-23T04:00:00Z","v":329180,"vw":24.327377},{"c":24.4,"h":24.79,"l":24.17,"n":3450,"o":24.42,"t":"2025-07-24T04:00:00Z","v":155631,"vw":24.424188},{"c":24.01,"h":24.245,"l":23.42,"n":4507,"o":24.17,"t":"2025-07-25T04:00:00Z","v":209265,"vw":23.891242},{"c":24,"h":24.4061,"l":23.6,"n":4311,"o":24.18,"t":"2025-07-28T04:00:00Z","v":225347,"vw":23.903264},{"c":23.48,"h":24.3,"l":23.46,"n":3499,"o":24.26,"t":"2025-07-29T04:00:00Z","v":183943,"vw":23.715359},{"c":23.15,"h":23.71,"l":23.05,"n":5284,"o":23.57,"t":"2025-07-30T04:00:00Z","v":237930,"vw":23.332924},{"c":22.95,"h":23.09,"l":22.71,"n":4282,"o":23.05,"t":"2025-07-31T04:00:00Z","v":240073,"vw":22.911775},{"c":22.48,"h":22.74,"l":22.13,"n":5211,"o":22.56,"t":"2025-08-01T04:00:00Z","v":216637,"vw":22.473135},{"c":22.57,"h":22.67,"l":22.0933,"n":3968,"o":22.55,"t":"2025-08-04T04:00:00Z","v":153663,"vw":22.469957},{"c":22.53,"h":22.745,"l":22.315,"n":3115,"o":22.68,"t":"2025-08-05T04:00:00Z","v":115134,"vw":22.502878},{"c":22.28,"h":22.695,"l":22.27,"n":2941,"o":22.51,"t":"2025-08-06T04:00:00Z","v":108520,"vw":22.392776},{"c":21.77,"h":22.53,"l":21.63,"n":4137,"o":22.42,"t":"2025-08-07T04:00:00Z","v":167779,"vw":21.867977},{"c":22.36,"h":22.9239,"l":21.76,"n":3001,"o":22,"t":"2025-08-08T04:00:00Z","v":167548,"vw":22.207761},{"c":22.58,"h":22.65,"l":22.36,"n":2656,"o":22.4,"t":"2025-08-11T04:00:00Z","v":93950,"vw":22.566985},{"c":24.01,"h":24.02,"l":22.76,"n":4831,"o":22.83,"t":"2025-08-12T04:00:00Z","v":157911,"vw":23.728878},{"c":24.85,"h":24.86,"l":24.02,"n":3724,"o":24.3,"t":"2025-08-13T04:00:00Z","v":199362,"vw":24.626676},{"c":25.21,"h":25.29,"l":24.48,"n":4300,"o":24.61,"t":"2025-08-14T04:00:00Z","v":195988,"vw":25.075685},{"c":25.09,"h":25.39,"l":24.72,"n":4329,"o":25.39,"t":"2025-08-15T04:00:00Z","v":521758,"vw":25.055398},{"c":24.98,"h":25.16,"l":24.59,"n":4167,"o":25.09,"t":"2025-08-18T04:00:00Z","v":185398,"vw":24.95703},{"c":24.89,"h":25.26,"l":24.88,"n":3130,"o":24.98,"t":"2025-08-19T04:00:00Z","v":104977,"vw":24.958018},{"c":25.01,"h":25.055,"l":24.8,"n":2860,"o":24.96,"t":"2025-08-20T04:00:00Z","v":98563,"vw":24.993854},{"c":24.95,"h":25.02,"l":24.75,"n":2732,"o":24.93,"t":"2025-08-21T04:00:00Z","v":102007,"vw":24.930307},{"c":26.32,"h":26.41,"l":24.99,"n":5237,"o":25.06,"t":"2025-08-22T04:00:00Z","v":244117,"vw":26.124762},{"c":26.15,"h":26.38,"l":26.1,"n":2734,"o":26.31,"t":"2025-08-25T04:00:00Z","v":81736,"vw":26.169622},{"c":26.63,"h":26.7,"l":26.05,"n":2757,"o":26.16,"t":"2025-08-26T04:00:00Z","v":85528,"vw":26.583538},{"c":26.78,"h":26.885,"l":26.59,"n":2529,"o":26.59,"t":"2025-08-27T04:00:00Z","v":91530,"vw":26.767228},{"c":26.52,"h":26.95,"l":26.465,"n":2390,"o":26.95,"t":"2025-08-28T04:00:00Z","v":79741,"vw":26.553308},{"c":26.31,"h":26.53,"l":26.06,"n":2534,"o":26.43,"t":"2025-08-29T04:00:00Z","v":97405,"vw":26.259256},{"c":26.08,"h":26.135,"l":25.83,"n":3316,"o":25.97,"t":"2025-09-02T04:00:00Z","v":144923,"vw":26.026967},{"c":26.01,"h":26.28,"l":25.8,"n":3939,"o":25.97,"t":"2025-09-03T04:00:00Z","v":134048,"vw":25.990546},{"c":26.31,"h":26.32,"l":25.875,"n":2798,"o":26.03,"t":"2025-09-04T04:00:00Z","v":103394,"vw":26.170997},{"c":26.05,"h":26.565,"l":25.97,"n":3256,"o":26.46,"t":"2025-09-05T04:00:00Z","v":87552,"vw":26.093107},{"c":26.2,"h":26.22,"l":25.8,"n":4121,"o":26.06,"t":"2025-09-08T04:00:00Z","v":118489,"vw":26.127469},{"c":25.9,"h":26.26,"l":25.8,"n":3368,"o":26.21,"t":"2025-09-09T04:00:00Z","v":108786,"vw":25.921838},{"c":25.84,"h":26.35,"l":25.755,"n":2554,"o":25.9,"t":"2025-09-10T04:00:00Z","v":69631,"vw":25.857682},{"c":26.05,"h":26.12,"l":25.64,"n":3454,"o":25.9,"t":"2025-09-11T04:00:00Z","v":100764,"vw":25.969478},{"c":25.81,"h":26.0767,"l":25.71,"n":2505,"o":26.04,"t":"2025-09-12T04:00:00Z","v":83414,"vw":25.845084},{"c":25.71,"h":25.95,"l":25.618,"n":2950,"o":25.87,"t":"2025-09-15T04:00:00Z","v":86232,"vw":25.736407},{"c":25.42,"h":25.65,"l":25.205,"n":2524,"o":25.65,"t":"2025-09-16T04:00:00Z","v":104524,"vw":25.39214},{"c":25.68,"h":26.34,"l":25.36,"n":3799,"o":25.43,"t":"2025-09-17T04:00:00Z","v":155909,"vw":25.733591},{"c":26.65,"h":26.68,"l":25.89,"n":3930,"o":25.89,"t":"2025-09-18T04:00:00Z","v":155770,"vw":26.453856},{"c":26.15,"h":26.65,"l":25.95,"n":3347,"o":26.65,"t":"2025-09-19T04:00:00Z","v":544525,"vw":26.180493},{"c":25.81,"h":26.18,"l":25.67,"n":3939,"o":26.07,"t":"2025-09-22T04:00:00Z","v":179444,"vw":25.869045},{"c":25.58,"h":26.24,"l":25.56,"n":3133,"o":25.81,"t":"2025-09-23T04:00:00Z","v":140027,"vw":25.70734},{"c":25.23,"h":26.125,"l":25.22,"n":2784,"o":25.71,"t":"2025-09-24T04:00:00Z","v":129787,"vw":25.356913},{"c":25.11,"h":25.24,"l":24.9724,"n":3124,"o":25.1,"t":"2025-09-25T04:00:00Z","v":97366,"vw":25.123772},{"c":24.93,"h":25.305,"l":24.85,"n":2605,"o":25.14,"t":"2025-09-26T04:00:00Z","v":70639,"vw":24.956713},{"c":24.43,"h":24.93,"l":24.23,"n":3569,"o":24.93,"t":"2025-09-29T04:00:00Z","v":114445,"vw":24.459418},{"c":24.2,"h":25.83,"l":23.89,"n":3904,"o":24.56,"t":"2025-09-30T04:00:00Z","v":104750,"vw":24.170952},{"c":24,"h":24.52,"l":23.57,"n":3099,"o":24,"t":"2025-10-01T04:00:00Z","v":99331,"vw":23.993313},{"c":23.62,"h":23.97,"l":23.49,"n":3548,"o":23.92,"t":"2025-10-02T04:00:00Z","v":108556,"vw":23.670465},{"c":24.04,"h":24.12,"l":23.69,"n":2894,"o":23.69,"t":"2025-10-03T04:00:00Z","v":123199,"vw":23.974217},{"c":24.33,"h":24.5,"l":23.94,"n":3196,"o":24.26,"t":"2025-10-06T04:00:00Z","v":104937,"vw":24.278839},{"c":24.31,"h":24.57,"l":24.05,"n":3068,"o":24.39,"t":"2025-10-07T04:00:00Z","v":137871,"vw":24.292885},{"c":24.33,"h":24.47,"l":24.01,"n":3669,"o":24.36,"t":"2025-10-08T04:00:00Z","v":130930,"vw":24.335233},{"c":24.38,"h":24.64,"l":23.96,"n":2798,"o":24.26,"t":"2025-10-09T04:00:00Z","v":135195,"vw":24.260761},{"c":23.6,"h":24.6,"l":23.55,"n":3949,"o":24.38,"t":"2025-10-10T04:00:00Z","v":208293,"vw":23.856674},{"c":23.86,"h":24.035,"l":23.47,"n":3811,"o":23.97,"t":"2025-10-13T04:00:00Z","v":136349,"vw":23.712995},{"c":24.65,"h":24.715,"l":23.65,"n":2831,"o":23.65,"t":"2025-10-14T04:00:00Z","v":95747,"vw":24.416677},{"c":24.46,"h":25.0084,"l":24.25,"n":2619,"o":24.84,"t":"2025-10-15T04:00:00Z","v":87048,"vw":24.422761},{"c":23.04,"h":24.38,"l":22.93,"n":4317,"o":24.34,"t":"2025-10-16T04:00:00Z","v":159139,"vw":23.459445},{"c":23.17,"h":23.38,"l":22.8,"n":3098,"o":23.24,"t":"2025-10-17T04:00:00Z","v":118322,"vw":23.177152},{"c":24.19,"h":24.285,"l":23.37,"n":3871,"o":23.38,"t":"2025-10-20T04:00:00Z","v":130573,"vw":23.987613},{"c":24.21,"h":24.52,"l":23.999,"n":2682,"o":24.15,"t":"2025-10-21T04:00:00Z","v":82063,"vw":24.197712},{"c":24.39,"h":24.815,"l":24.1,"n":2976,"o":24.25,"t":"2025-10-22T04:00:00Z","v":106293,"vw":24.36167},{"c":24.3,"h":24.655,"l":24,"n":2386,"o":24.42,"t":"2025-10-23T04:00:00Z","v":85317,"vw":24.316319},{"c":24.74,"h":24.83,"l":24.49,"n":2478,"o":24.59,"t":"2025-10-24T04:00:00Z","v":59559,"vw":24.706282},{"c":24.52,"h":24.85,"l":24.355,"n":3042,"o":24.85,"t":"2025-10-27T04:00:00Z","v":92968,"vw":24.520158},{"c":24.45,"h":24.52,"l":24.215,"n":2653,"o":24.5,"t":"2025-10-28T04:00:00Z","v":71621,"vw":24.446709},{"c":24.29,"h":24.57,"l":23.965,"n":4538,"o":24.34,"t":"2025-10-29T04:00:00Z","v":163110,"vw":24.331312},{"c":24.2,"h":24.39,"l":24.07,"n":3203,"o":24.07,"t":"2025-10-30T04:00:00Z","v":95223,"vw":24.215555},{"c":24.6,"h":24.91,"l":24.405,"n":2623,"o":24.81,"t":"2025-10-31T04:00:00Z","v":82912,"vw":24.627064},{"c":24.52,"h":24.71,"l":24.145,"n":3545,"o":24.44,"t":"2025-11-03T05:00:00Z","v":138736,"vw":24.499866},{"c":24.46,"h":24.48,"l":24.14,"n":3046,"o":24.38,"t":"2025-11-04T05:00:00Z","v":113504,"vw":24.384111},{"c":24.69,"h":24.89,"l":24.3,"n":2822,"o":24.47,"t":"2025-11-05T05:00:00Z","v":86085,"vw":24.690171},{"c":24.47,"h":24.975,"l":24.29,"n":2232,"o":24.65,"t":"2025-11-06T05:00:00Z","v":63302,"vw":24.505008},{"c":24.77,"h":24.82,"l":24.185,"n":2436,"o":24.47,"t":"2025-11-07T05:00:00Z","v":89740,"vw":24.658707},{"c":24.89,"h":25.105,"l":24.64,"n":2903,"o":24.9,"t":"2025-11-10T05:00:00Z","v":110298,"vw":24.911651},{"c":25.15,"h":25.17,"l":24.75,"n":1979,"o":24.94,"t":"2025-11-11T05:00:00Z","v":59321,"vw":25.10226},{"c":25.04,"h":25.5,"l":24.92,"n":2466,"o":25.13,"t":"2025-11-12T05:00:00Z","v":75005,"vw":25.083966},{"c":25,"h":25.335,"l":24.82,"n":3124,"o":24.94,"t":"2025-11-13T05:00:00Z","v":114024,"vw":25.003575},{"c":24.98,"h":25.03,"l":24.57,"n":2222,"o":24.92,"t":"2025-11-14T05:00:00Z","v":88792,"vw":24.90177},{"c":24.33,"h":24.99,"l":24.28,"n":3256,"o":24.99,"t":"2025-11-17T05:00:00Z","v":151426,"vw":24.448655},{"c":24,"h":24.541,"l":23.91,"n":2447,"o":24.3,"t":"2025-11-18T05:00:00Z","v":75163,"vw":24.053178},{"c":24.02,"h":24.3,"l":23.78,"n":2474,"o":24,"t":"2025-11-19T05:00:00Z","v":59718,"vw":24.010493},{"c":24.2,"h":24.91,"l":23.89,"n":2441,"o":24.36,"t":"2025-11-20T05:00:00Z","v":142759,"vw":24.139744},{"c":25.02,"h":25.15,"l":24.1,"n":2468,"o":24.2,"t":"2025-11-21T05:00:00Z","v":113040,"vw":24.852734},{"c":25.21,"h":25.44,"l":24.64,"n":3242,"o":25.15,"t":"2025-11-24T05:00:00Z","v":116639,"vw":25.149836},{"c":26,"h":26.05,"l":25.395,"n":2873,"o":25.4,"t":"2025-11-25T05:00:00Z","v":122503,"vw":25.90585},{"c":26.17,"h":26.2,"l":25.66,"n":3475,"o":25.81,"t":"2025-11-26T05:00:00Z","v":152923,"vw":26.061183},{"c":25.92,"h":26.08,"l":25.85,"n":1733,"o":26.08,"t":"2025-11-28T05:00:00Z","v":57911,"vw":25.937664},{"c":26.24,"h":26.395,"l":25.78,"n":3122,"o":25.78,"t":"2025-12-01T05:00:00Z","v":143111,"vw":26.210885},{"c":26.17,"h":26.515,"l":26.08,"n":2740,"o":26.29,"t":"2025-12-02T05:00:00Z","v":154042,"vw":26.260334},{"c":26.95,"h":26.99,"l":26.285,"n":2372,"o":26.31,"t":"2025-12-03T05:00:00Z","v":117816,"vw":26.886587},{"c":26.94,"h":27.19,"l":26.81,"n":3108,"o":26.95,"t":"2025-12-04T05:00:00Z","v":123058,"vw":26.95787},{"c":26.53,"h":27.03,"l":26.505,"n":2943,"o":26.94,"t":"2025-12-05T05:00:00Z","v":161928,"vw":26.663747},{"c":26.55,"h":26.84,"l":26.45,"n":3446,"o":26.67,"t":"2025-12-08T05:00:00Z","v":129048,"vw":26.562461},{"c":26.66,"h":26.99,"l":26.5,"n":3716,"o":26.55,"t":"2025-12-09T05:00:00Z","v":82950,"vw":26.70406},{"c":27.61,"h":27.76,"l":26.75,"n":3394,"o":26.75,"t":"2025-12-10T05:00:00Z","v":203187,"vw":27.462771},{"c":27.75,"h":28,"l":27.56,"n":3554,"o":27.56,"t":"2025-12-11T05:00:00Z","v":142311,"vw":27.784345},{"c":27.88,"h":28,"l":27.53,"n":3177,"o":27.95,"t":"2025-12-12T05:00:00Z","v":164901,"vw":27.800218},{"c":27.85,"h":28.04,"l":27.73,"n":3452,"o":27.99,"t":"2025-12-15T05:00:00Z","v":127817,"vw":27.868896},{"c":27.72,"h":28,"l":27.655,"n":3446,"o":27.95,"t":"2025-12-16T05:00:00Z","v":116957,"vw":27.789734},{"c":27.6,"h":28.01,"l":27.55,"n":3898,"o":27.72,"t":"2025-12-17T05:00:00Z","v":107275,"vw":27.669078},{"c":27.8,"h":27.96,"l":27.68,"n":3060,"o":27.84,"t":"2025-12-18T05:00:00Z","v":121050,"vw":27.820409},{"c":27.37,"h":27.875,"l":27.29,"n":3981,"o":27.84,"t":"2025-12-19T05:00:00Z","v":278875,"vw":27.438361},{"c":27.15,"h":27.53,"l":27.07,"n":2818,"o":27.41,"t":"2025-12-22T05:00:00Z","v":121185,"vw":27.21685},{"c":26.88,"h":27.34,"l":26.85,"n":3491,"o":27.21,"t":"2025-12-23T05:00:00Z","v":122564,"vw":26.965893},{"c":26.87,"h":27.045,"l":26.675,"n":1872,"o":26.86,"t":"2025-12-24T05:00:00Z","v":79411,"vw":26.921554},{"c":26.82,"h":27.145,"l":26.68,"n":2530,"o":26.85,"t":"2025-12-26T05:00:00Z","v":147023,"vw":26.839059},{"c":26.63,"h":26.9949,"l":26.61,"n":2834,"o":26.82,"t":"2025-12-29T05:00:00Z","v":103302,"vw":26.675581},{"c":26.39,"h":26.69,"l":26.29,"n":3157,"o":26.68,"t":"2025-12-30T05:00:00Z","v":79457,"vw":26.42238},{"c":26.17,"h":26.46,"l":26.09,"n":2533,"o":26.41,"t":"2025-12-31T05:00:00Z","v":91127,"vw":26.192087},{"c":25.74,"h":26.36,"l":25.68,"n":3448,"o":26.36,"t":"2026-01-02T05:00:00Z","v":145606,"vw":25.84406},{"c":26.14,"h":26.49,"l":25.6579,"n":5915,"o":25.7,"t":"2026-01-05T05:00:00Z","v":272379,"vw":26.232149},{"c":26.16,"h":26.18,"l":25.84,"n":4740,"o":26.01,"t":"2026-01-06T05:00:00Z","v":142490,"vw":26.083207},{"c":25.87,"h":26.23,"l":25.5201,"n":4027,"o":26.18,"t":"2026-01-07T05:00:00Z","v":111798,"vw":25.838617},{"c":26.5,"h":26.7264,"l":25.75,"n":4493,"o":25.75,"t":"2026-01-08T05:00:00Z","v":184000,"vw":26.437064},{"c":26.23,"h":26.705,"l":26.115,"n":3127,"o":26.5,"t":"2026-01-09T05:00:00Z","v":108279,"vw":26.30242},{"c":26.06,"h":26.26,"l":25.74,"n":2388,"o":26.06,"t":"2026-01-12T05:00:00Z","v":81530,"vw":26.02192},{"c":25.93,"h":26.13,"l":25.72,"n":2301,"o":26.13,"t":"2026-01-13T05:00:00Z","v":85766,"vw":25.95323},{"c":26.4,"h":26.6,"l":25.97,"n":2404,"o":26.06,"t":"2026-01-14T05:00:00Z","v":76990,"vw":26.321324},{"c":27,"h":27,"l":26.425,"n":5801,"o":26.57,"t":"2026-01-15T05:00:00Z","v":235483,"vw":26.721161},{"c":27.1,"h":27.28,"l":26.89,"n":4451,"o":26.91,"t":"2026-01-16T05:00:00Z","v":200138,"vw":27.095226},{"c":26.69,"h":26.97,"l":26.5,"n":4842,"o":26.68,"t":"2026-01-20T05:00:00Z","v":210944,"vw":26.694787},{"c":28.06,"h":28.19,"l":26.84,"n":4558,"o":26.84,"t":"2026-01-21T05:00:00Z","v":183316,"vw":27.881008},{"c":28.17,"h":28.6,"l":28,"n":3774,"o":28.06,"t":"2026-01-22T05:00:00Z","v":122827,"vw":28.266414},{"c":27.09,"h":28.245,"l":26.91,"n":4224,"o":27.92,"t":"2026-01-23T05:00:00Z","v":121611,"vw":27.369291},{"c":27.09,"h":27.6,"l":26.7401,"n":4110,"o":27.1,"t":"2026-01-26T05:00:00Z","v":106650,"vw":27.067692},{"c":27.06,"h":27.34,"l":26.93,"n":3649,"o":27.13,"t":"2026-01-27T05:00:00Z","v":126127,"vw":27.052498},{"c":26.85,"h":27.585,"l":26.245,"n":4623,"o":27.22,"t":"2026-01-28T05:00:00Z","v":186577,"vw":26.883169},{"c":27.3,"h":27.735,"l":26.71,"n":3860,"o":26.93,"t":"2026-01-29T05:00:00Z","v":131138,"vw":27.203088},{"c":27.7,"h":27.78,"l":27.14,"n":3739,"o":27.15,"t":"2026-01-30T05:00:00Z","v":129912,"vw":27.582128},{"c":28.29,"h":28.74,"l":27.59,"n":5126,"o":27.7,"t":"2026-02-02T05:00:00Z","v":181347,"vw":28.360696},{"c":28.62,"h":28.81,"l":28.07,"n":5917,"o":28.25,"t":"2026-02-03T05:00:00Z","v":118479,"vw":28.459653},{"c":29,"h":29.345,"l":28.78,"n":5861,"o":28.9,"t":"2026-02-04T05:00:00Z","v":173440,"vw":29.054531},{"c":29.06,"h":29.2,"l":28.8,"n":5383,"o":28.98,"t":"2026-02-05T05:00:00Z","v":116974,"vw":29.008245},{"c":29.16,"h":29.5,"l":29.1,"n":4027,"o":29.3,"t":"2026-02-06T05:00:00Z","v":158711,"vw":29.23729},{"c":29.12,"h":29.34,"l":28.8399,"n":2936,"o":29.24,"t":"2026-02-09T05:00:00Z","v":85715,"vw":29.156285},{"c":28.73,"h":29.23,"l":28.57,"n":5238,"o":29.07,"t":"2026-02-10T05:00:00Z","v":131907,"vw":28.792238},{"c":29.85,"h":30.84,"l":29.08,"n":14243,"o":29.08,"t":"2026-02-11T05:00:00Z","v":496006,"vw":30.028371},{"c":29.51,"h":30.24,"l":29.1301,"n":5455,"o":30.06,"t":"2026-02-12T05:00:00Z","v":195418,"vw":29.607422},{"c":29.68,"h":29.89,"l":29.1,"n":4280,"o":29.53,"t":"2026-02-13T05:00:00Z","v":141774,"vw":29.663824},{"c":29.86,"h":30.18,"l":29.38,"n":3385,"o":29.77,"t":"2026-02-17T05:00:00Z","v":128460,"vw":29.890779},{"c":29.49,"h":30.26,"l":29.42,"n":4395,"o":29.86,"t":"2026-02-18T05:00:00Z","v":150534,"vw":29.591645},{"c":29.49,"h":29.51,"l":29.1,"n":3295,"o":29.27,"t":"2026-02-19T05:00:00Z","v":113033,"vw":29.38538},{"c":29.98,"h":30,"l":29.13,"n":3905,"o":29.46,"t":"2026-02-20T05:00:00Z","v":138333,"vw":29.842601},{"c":29.1,"h":30.215,"l":28.745,"n":5072,"o":29.96,"t":"2026-02-23T05:00:00Z","v":235288,"vw":29.105896},{"c":29.17,"h":29.29,"l":28.9,"n":4069,"o":29.21,"t":"2026-02-24T05:00:00Z","v":174754,"vw":29.091017},{"c":29.69,"h":29.8,"l":28.94,"n":5050,"o":29.21,"t":"2026-02-25T05:00:00Z","v":260756,"vw":29.676322},{"c":29.56,"h":30.3,"l":29.11,"n":4375,"o":29.79,"t":"2026-02-26T05:00:00Z","v":115146,"vw":29.576788},{"c":28.01,"h":29.015,"l":27.85,"n":3691,"o":28.96,"t":"2026-02-27T05:00:00Z","v":168464,"vw":28.100203},{"c":28.53,"h":28.78,"l":27.25,"n":4512,"o":27.55,"t":"2026-03-02T05:00:00Z","v":118549,"vw":28.435835},{"c":28.27,"h":28.575,"l":27.55,"n":3990,"o":27.86,"t":"2026-03-03T05:00:00Z","v":116096,"vw":28.177248},{"c":28.51,"h":28.795,"l":28.26,"n":3187,"o":28.57,"t":"2026-03-04T05:00:00Z","v":113076,"vw":28.54446},{"c":27.86,"h":28.44,"l":27.67,"n":4721,"o":28.09,"t":"2026-03-05T05:00:00Z","v":125729,"vw":27.894963},{"c":27.48,"h":28.245,"l":26.8501,"n":4903,"o":27.25,"t":"2026-03-06T05:00:00Z","v":125390,"vw":27.330099},{"c":27.36,"h":27.57,"l":26.36,"n":4163,"o":27.27,"t":"2026-03-09T04:00:00Z","v":121278,"vw":27.098967},{"c":27.415,"h":27.96,"l":27.1,"n":3596,"o":27.16,"t":"2026-03-10T04:00:00Z","v":91732,"vw":27.467162},{"c":26.97,"h":27.42,"l":26.78,"n":3039,"o":27.38,"t":"2026-03-11T04:00:00Z","v":81413,"vw":27.004967},{"c":27.09,"h":27.195,"l":26.25,"n":4112,"o":26.39,"t":"2026-03-12T04:00:00Z","v":137064,"vw":26.903573},{"c":27.13,"h":27.45,"l":26.8,"n":3676,"o":27.27,"t":"2026-03-13T04:00:00Z","v":140785,"vw":27.11552},{"c":27.42,"h":27.86,"l":27.205,"n":5177,"o":27.38,"t":"2026-03-16T04:00:00Z","v":161202,"vw":27.505904},{"c":27.48,"h":27.7,"l":27.23,"n":3883,"o":27.47,"t":"2026-03-17T04:00:00Z","v":176035,"vw":27.456561},{"c":27.07,"h":27.545,"l":26.85,"n":4305,"o":27.29,"t":"2026-03-18T04:00:00Z","v":143459,"vw":27.13835},{"c":27.61,"h":27.81,"l":26.82,"n":4784,"o":26.9,"t":"2026-03-19T04:00:00Z","v":200911,"vw":27.406524},{"c":27.45,"h":28.22,"l":27.135,"n":3953,"o":27.67,"t":"2026-03-20T04:00:00Z","v":236174,"vw":27.419998},{"c":28.17,"h":28.78,"l":28.01,"n":7906,"o":28.18,"t":"2026-03-23T04:00:00Z","v":391378,"vw":28.325698},{"c":28.33,"h":28.81,"l":27.775,"n":7518,"o":27.85,"t":"2026-03-24T04:00:00Z","v":264608,"vw":28.444483},{"c":28.52,"h":28.815,"l":28.31,"n":5999,"o":28.68,"t":"2026-03-25T04:00:00Z","v":269671,"vw":28.524803},{"c":28.56,"h":28.75,"l":28.32,"n":7294,"o":28.32,"t":"2026-03-26T04:00:00Z","v":264061,"vw":28.591567},{"c":28.37,"h":28.59,"l":28.23,"n":4485,"o":28.41,"t":"2026-03-27T04:00:00Z","v":146678,"vw":28.394397},{"c":28.6,"h":28.67,"l":28.255,"n":4480,"o":28.49,"t":"2026-03-30T04:00:00Z","v":176207,"vw":28.532049},{"c":28.96,"h":29.07,"l":28.5,"n":4262,"o":28.99,"t":"2026-03-31T04:00:00Z","v":182004,"vw":28.878128},{"c":29.31,"h":29.75,"l":29.13,"n":5106,"o":29.13,"t":"2026-04-01T04:00:00Z","v":136856,"vw":29.417099},{"c":29.31,"h":29.52,"l":28.91,"n":8129,"o":29.01,"t":"2026-04-02T04:00:00Z","v":311978,"vw":29.322463},{"c":29.94,"h":29.97,"l":29.21,"n":4974,"o":29.31,"t":"2026-04-06T04:00:00Z","v":166347,"vw":29.736183},{"c":30.47,"h":30.52,"l":29.64,"n":4851,"o":29.89,"t":"2026-04-07T04:00:00Z","v":166568,"vw":30.307204},{"c":30.78,"h":31.4299,"l":30.69,"n":5177,"o":31.06,"t":"2026-04-08T04:00:00Z","v":173720,"vw":30.894447},{"c":31.31,"h":31.42,"l":30.5,"n":5895,"o":30.5,"t":"2026-04-09T04:00:00Z","v":163275,"vw":31.131637},{"c":31.2,"h":31.26,"l":30.8,"n":3816,"o":31.26,"t":"2026-04-10T04:00:00Z","v":127008,"vw":31.115679},{"c":30.94,"h":31.11,"l":30.68,"n":4241,"o":31.11,"t":"2026-04-13T04:00:00Z","v":163640,"vw":30.91477},{"c":30.88,"h":31.07,"l":30.28,"n":3811,"o":30.8,"t":"2026-04-14T04:00:00Z","v":116319,"vw":30.813103},{"c":30.5,"h":30.98,"l":30.48,"n":3163,"o":30.73,"t":"2026-04-15T04:00:00Z","v":111042,"vw":30.55814},{"c":30.47,"h":30.615,"l":30.3,"n":3787,"o":30.3,"t":"2026-04-16T04:00:00Z","v":123412,"vw":30.452672},{"c":31.35,"h":31.8,"l":30.6,"n":4396,"o":30.73,"t":"2026-04-17T04:00:00Z","v":281320,"vw":31.354553},{"c":30.98,"h":31.545,"l":30.915,"n":5086,"o":31.15,"t":"2026-04-20T04:00:00Z","v":165638,"vw":31.09797},{"c":29.9,"h":31.435,"l":29.825,"n":5865,"o":31,"t":"2026-04-21T04:00:00Z","v":195188,"vw":30.25324},{"c":30.22,"h":30.56,"l":29.64,"n":5426,"o":30.03,"t":"2026-04-22T04:00:00Z","v":131329,"vw":30.198761},{"c":30.49,"h":30.6899,"l":29.83,"n":4546,"o":30.22,"t":"2026-04-23T04:00:00Z","v":115307,"vw":30.411752},{"c":30.17,"h":30.43,"l":29.925,"n":4815,"o":30.32,"t":"2026-04-24T04:00:00Z","v":110640,"vw":30.209575},{"c":30.8,"h":30.82,"l":30,"n":4850,"o":30.09,"t":"2026-04-27T04:00:00Z","v":127123,"vw":30.661477},{"c":31.25,"h":31.54,"l":30.95,"n":4627,"o":30.95,"t":"2026-04-28T04:00:00Z","v":122454,"vw":31.249903},{"c":30.33,"h":31.18,"l":30.225,"n":4177,"o":31.03,"t":"2026-04-29T04:00:00Z","v":151010,"vw":30.485965},{"c":30.38,"h":30.67,"l":29.885,"n":2967,"o":30.05,"t":"2026-04-30T04:00:00Z","v":105005,"vw":30.408275},{"c":30.68,"h":30.91,"l":30.04,"n":2992,"o":30.48,"t":"2026-05-01T04:00:00Z","v":78039,"vw":30.674972},{"c":30.24,"h":30.78,"l":30.12,"n":3583,"o":30.78,"t":"2026-05-04T04:00:00Z","v":91396,"vw":30.318934},{"c":30.79,"h":30.91,"l":28.9,"n":3268,"o":30.24,"t":"2026-05-05T04:00:00Z","v":103880,"vw":30.622042},{"c":30.94,"h":31.2,"l":30.75,"n":3418,"o":31.05,"t":"2026-05-06T04:00:00Z","v":79401,"vw":30.9478},{"c":30.97,"h":31.28,"l":30.79,"n":2859,"o":30.94,"t":"2026-05-07T04:00:00Z","v":76107,"vw":30.993305},{"c":31.18,"h":31.25,"l":30.85,"n":3086,"o":30.92,"t":"2026-05-08T04:00:00Z","v":87217,"vw":31.105384},{"c":30.73,"h":31.33,"l":30.65,"n":3168,"o":31.16,"t":"2026-05-11T04:00:00Z","v":75895,"vw":30.792761},{"c":30.5,"h":30.83,"l":30.0201,"n":3692,"o":30.83,"t":"2026-05-12T04:00:00Z","v":87447,"vw":30.478905},{"c":30.31,"h":31.075,"l":30.18,"n":4875,"o":30.26,"t":"2026-05-13T04:00:00Z","v":119391,"vw":30.342439},{"c":30.39,"h":30.79,"l":30.36,"n":2900,"o":30.51,"t":"2026-05-14T04:00:00Z","v":97357,"vw":30.447625},{"c":29.39,"h":30.13,"l":29.32,"n":4347,"o":30.13,"t":"2026-05-15T04:00:00Z","v":154320,"vw":29.476056},{"c":30.07,"h":30.614,"l":29.37,"n":3610,"o":29.48,"t":"2026-05-18T04:00:00Z","v":121194,"vw":30.011022},{"c":29.91,"h":30.05,"l":29.6301,"n":3508,"o":29.83,"t":"2026-05-19T04:00:00Z","v":107753,"vw":29.908427},{"c":30.52,"h":30.725,"l":29.67,"n":3334,"o":30.1,"t":"2026-05-20T04:00:00Z","v":118199,"vw":30.453464},{"c":30.81,"h":30.895,"l":30.09,"n":3616,"o":30.49,"t":"2026-05-21T04:00:00Z","v":122340,"vw":30.682149},{"c":30.65,"h":31.27,"l":30.61,"n":3350,"o":30.91,"t":"2026-05-22T04:00:00Z","v":87021,"vw":30.704795},{"c":31.14,"h":31.24,"l":30.62,"n":3385,"o":30.78,"t":"2026-05-26T04:00:00Z","v":91442,"vw":30.973016},{"c":30.8,"h":31.33,"l":30.66,"n":3148,"o":31.21,"t":"2026-05-27T04:00:00Z","v":90928,"vw":30.918558},{"c":30.8,"h":30.98,"l":30.23,"n":4273,"o":30.72,"t":"2026-05-28T04:00:00Z","v":116567,"vw":30.737762},{"c":30.67,"h":31.14,"l":30.65,"n":3756,"o":30.74,"t":"2026-05-29T04:00:00Z","v":520159,"vw":30.717169},{"c":30.16,"h":30.465,"l":29.45,"n":3330,"o":30.29,"t":"2026-06-01T04:00:00Z","v":135926,"vw":30.090094},{"c":30.76,"h":30.99,"l":28.581,"n":4053,"o":30.03,"t":"2026-06-02T04:00:00Z","v":108019,"vw":30.566756},{"c":29.74,"h":30.71,"l":29.73,"n":3441,"o":30.6,"t":"2026-06-03T04:00:00Z","v":108364,"vw":30.068021},{"c":31,"h":31.03,"l":29.985,"n":3430,"o":30.2,"t":"2026-06-04T04:00:00Z","v":128140,"vw":30.859985},{"c":31.05,"h":31.37,"l":30.245,"n":3281,"o":30.89,"t":"2026-06-05T04:00:00Z","v":134879,"vw":31.078059},{"c":31.37,"h":31.57,"l":30.84,"n":2859,"o":31.12,"t":"2026-06-08T04:00:00Z","v":84949,"vw":31.358538},{"c":31.77,"h":32.42,"l":31.415,"n":3425,"o":31.42,"t":"2026-06-09T04:00:00Z","v":106758,"vw":31.803675},{"c":32.29,"h":32.485,"l":31.72,"n":3486,"o":31.72,"t":"2026-06-10T04:00:00Z","v":121625,"vw":32.153653},{"c":32.58,"h":32.755,"l":32.01,"n":7154,"o":32.44,"t":"2026-06-11T04:00:00Z","v":265956,"vw":32.456411},{"c":32.8,"h":33.1,"l":32.44,"n":4591,"o":32.76,"t":"2026-06-12T04:00:00Z","v":243709,"vw":32.877118},{"c":32.56,"h":33.2199,"l":32.439,"n":5359,"o":32.9,"t":"2026-06-15T04:00:00Z","v":231924,"vw":32.708347},{"c":32.21,"h":33.13,"l":32.02,"n":3807,"o":32.63,"t":"2026-06-16T04:00:00Z","v":185974,"vw":32.255411},{"c":31.91,"h":32.71,"l":31.54,"n":3812,"o":32.28,"t":"2026-06-17T04:00:00Z","v":130757,"vw":31.947774},{"c":32.16,"h":32.39,"l":31.95,"n":5230,"o":32.37,"t":"2026-06-18T04:00:00Z","v":516876,"vw":32.171911},{"c":32.32,"h":32.51,"l":32.135,"n":4263,"o":32.17,"t":"2026-06-22T04:00:00Z","v":112436,"vw":32.312532},{"c":33.06,"h":33.22,"l":32.29,"n":4181,"o":32.44,"t":"2026-06-23T04:00:00Z","v":166890,"vw":32.959228},{"c":33.57,"h":33.67,"l":32.6,"n":5835,"o":33.06,"t":"2026-06-24T04:00:00Z","v":206111,"vw":33.482012},{"c":33.55,"h":33.9,"l":32.89,"n":4239,"o":33.38,"t":"2026-06-25T04:00:00Z","v":135889,"vw":33.574015},{"c":33.97,"h":34.29,"l":33.3,"n":6562,"o":33.71,"t":"2026-06-26T04:00:00Z","v":765368,"vw":33.948983},{"c":33.86,"h":33.94,"l":32.65,"n":3966,"o":33.85,"t":"2026-06-29T04:00:00Z","v":149140,"vw":33.72837},{"c":33.71,"h":33.95,"l":33.52,"n":4192,"o":33.8,"t":"2026-06-30T04:00:00Z","v":129006,"vw":33.732664},{"c":34.32,"h":34.5,"l":33.69,"n":5524,"o":33.74,"t":"2026-07-01T04:00:00Z","v":160482,"vw":34.303567},{"c":33.69,"h":34.915,"l":33.4801,"n":4570,"o":34.41,"t":"2026-07-02T04:00:00Z","v":162979,"vw":33.888649},{"c":33.74,"h":34.375,"l":33.48,"n":4419,"o":33.75,"t":"2026-07-06T04:00:00Z","v":121698,"vw":33.743913},{"c":33.38,"h":34.51,"l":33.36,"n":4922,"o":33.92,"t":"2026-07-07T04:00:00Z","v":113556,"vw":33.558461},{"c":32.97,"h":33.705,"l":32.73,"n":5317,"o":33.38,"t":"2026-07-08T04:00:00Z","v":209354,"vw":33.061985},{"c":33.46,"h":33.68,"l":32.96,"n":4067,"o":33.1,"t":"2026-07-09T04:00:00Z","v":156760,"vw":33.448652},{"c":33.62,"h":33.71,"l":33.11,"n":2761,"o":33.32,"t":"2026-07-10T04:00:00Z","v":63386,"vw":33.494571},{"c":33.68,"h":33.99,"l":33.445,"n":4267,"o":33.68,"t":"2026-07-13T04:00:00Z","v":145704,"vw":33.684},{"c":33.43,"h":33.96,"l":33.325,"n":4972,"o":33.68,"t":"2026-07-14T04:00:00Z","v":170816,"vw":33.585918},{"c":33.98,"h":34.13,"l":33.52,"n":3994,"o":33.52,"t":"2026-07-15T04:00:00Z","v":113794,"vw":33.930484},{"c":35.15,"h":35.235,"l":33.94,"n":4511,"o":33.94,"t":"2026-07-16T04:00:00Z","v":151776,"vw":35.025603},{"c":34.27,"h":35.075,"l":34.14,"n":6119,"o":34.93,"t":"2026-07-17T04:00:00Z","v":171369,"vw":34.386541},{"c":34.04,"h":34.28,"l":33.81,"n":4064,"o":34.28,"t":"2026-07-20T04:00:00Z","v":99093,"vw":34.018077},{"c":34.38,"h":34.48,"l":33.72,"n":5501,"o":34.01,"t":"2026-07-21T04:00:00Z","v":185408,"vw":34.20584},{"c":33.73,"h":34.22,"l":33.565,"n":5303,"o":34.18,"t":"2026-07-22T04:00:00Z","v":158212,"vw":33.774047},{"c":33.92,"h":33.98,"l":33.08,"n":6117,"o":33.21,"t":"2026-07-23T04:00:00Z","v":142342,"vw":33.610802},{"c":34.67,"h":34.792,"l":32.712,"n":3785,"o":33.94,"t":"2026-07-24T04:00:00Z","v":158196,"vw":34.512526},{"c":34.51,"h":34.79,"l":34.27,"n":3689,"o":34.67,"t":"2026-07-27T04:00:00Z","v":124087,"vw":34.518958},{"c":35.45,"h":35.6,"l":34.56,"n":4553,"o":34.74,"t":"2026-07-28T04:00:00Z","v":152202,"vw":35.396939},{"c":35.55,"h":35.915,"l":35.27,"n":5003,"o":35.41,"t":"2026-07-29T04:00:00Z","v":134359,"vw":35.584266},{"c":34.99,"h":36.08,"l":34.95,"n":4195,"o":35.73,"t":"2026-07-30T04:00:00Z","v":136761,"vw":35.30085},{"c":35.1,"h":35.43,"l":34.5,"n":4559,"o":34.94,"t":"2026-07-31T04:00:00Z","v":164099,"vw":35.06799},{"c":35.54,"h":36.17,"l":35.25,"n":3823,"o":35.65,"t":"2026-08-03T04:00:00Z","v":157114,"vw":35.520702},{"c":35.72,"h":36.055,"l":35.2701,"n":4739,"o":35.49,"t":"2026-08-04T04:00:00Z","v":160660,"vw":35.739622},{"c":35.55,"h":35.915,"l":35.3,"n":5597,"o":35.89,"t":"2026-08-05T04:00:00Z","v":304307,"vw":35.500804},{"c":35.14,"h":35.84,"l":34.86,"n":4170,"o":35.61,"t":"2026-08-06T04:00:00Z","v":188156,"vw":35.172607},{"c":34.61,"h":35.07,"l":34.47,"n":4812,"o":35.07,"t":"2026-08-07T04:00:00Z","v":167306,"vw":34.690541},{"c":34.28,"h":34.745,"l":34.065,"n":5247,"o":34.41,"t":"2026-08-10T04:00:00Z","v":192882,"vw":34.256572},{"c":34.53,"h":34.59,"l":34.15,"n":6994,"o":34.28,"t":"2026-08-11T04:00:00Z","v":223648,"vw":34.468004},{"c":34.82,"h":34.985,"l":34.43,"n":4516,"o":34.64,"t":"2026-08-12T04:00:00Z","v":133310,"vw":34.769604},{"c":34.95,"h":35.11,"l":34.82,"n":4257,"o":34.88,"t":"2026-08-13T04:00:00Z","v":137347,"vw":34.933633},{"c":34.94,"h":35.15,"l":34.77,"n":4894,"o":34.89,"t":"2026-08-14T04:00:00Z","v":180863,"vw":34.944776},{"c":34.85,"h":35.165,"l":34.7,"n":4480,"o":34.83,"t":"2026-08-17T04:00:00Z","v":145470,"vw":34.832284},{"c":34.82,"h":35.08,"l":34.57,"n":3917,"o":34.83,"t":"2026-08-18T04:00:00Z","v":130849,"vw":34.756759},{"c":33.84,"h":35.35,"l":33.735,"n":4874,"o":34.92,"t":"2026-08-19T04:00:00Z","v":127279,"vw":34.06789},{"c":33.76,"h":33.85,"l":33.51,"n":4477,"o":33.65,"t":"2026-08-20T04:00:00Z","v":88120,"vw":33.76835},{"c":33.84,"h":34.1,"l":33.48,"n":3681,"o":34.03,"t":"2026-08-21T04:00:00Z","v":260085,"vw":33.820941},{"c":34.04,"h":34.335,"l":33.8,"n":4695,"o":33.8,"t":"2026-08-24T04:00:00Z","v":133813,"vw":34.090123},{"c":33.91,"h":34.4,"l":33.69,"n":3630,"o":34.38,"t":"2026-08-25T04:00:00Z","v":96134,"vw":33.909338},{"c":33.88,"h":34.17,"l":33.575,"n":3663,"o":33.99,"t":"2026-08-26T04:00:00Z","v":103260,"vw":33.905918},{"c":33.97,"h":34.085,"l":33.4,"n":3526,"o":33.76,"t":"2026-08-27T04:00:00Z","v":161575,"vw":33.906228},{"c":34.01,"h":34.24,"l":33.61,"n":4135,"o":33.97,"t":"2026-08-28T04:00:00Z","v":117727,"vw":33.989235},{"c":33.82,"h":34.11,"l":33.61,"n":3463,"o":33.96,"t":"2026-08-31T04:00:00Z","v":116699,"vw":33.78525},{"c":33.42,"h":33.97,"l":33.23,"n":5515,"o":33.53,"t":"2026-09-01T04:00:00Z","v":162146,"vw":33.509659},{"c":34.11,"h":34.22,"l":33.41,"n":4156,"o":33.44,"t":"2026-09-02T04:00:00Z","v":150455,"vw":34.043518},{"c":34.35,"h":34.92,"l":34.32,"n":4867,"o":34.36,"t":"2026-09-03T04:00:00Z","v":227324,"vw":34.417532},{"c":34.91,"h":34.94,"l":34.11,"n":4804,"o":34.11,"t":"2026-09-04T04:00:00Z","v":166719,"vw":34.783431},{"c":34.45,"h":34.91,"l":34.33,"n":5023,"o":34.78,"t":"2026-09-08T04:00:00Z","v":114459,"vw":34.48064},{"c":34.15,"h":34.56,"l":33.8296,"n":4902,"o":34.18,"t":"2026-09-09T04:00:00Z","v":146764,"vw":34.140457},{"c":34.47,"h":34.47,"l":33.885,"n":3633,"o":34.15,"t":"2026-09-10T04:00:00Z","v":90337,"vw":34.328764},{"c":34.48,"h":35.19,"l":34.18,"n":3879,"o":34.83,"t":"2026-09-11T04:00:00Z","v":97367,"vw":34.481626},{"c":34.62,"h":34.84,"l":34.3,"n":5404,"o":34.49,"t":"2026-09-14T04:00:00Z","v":121595,"vw":34.587099},{"c":34.64,"h":34.77,"l":34.32,"n":6233,"o":34.59,"t":"2026-09-15T04:00:00Z","v":168495,"vw":34.563253},{"c":34.04,"h":34.61,"l":33.465,"n":7018,"o":34.59,"t":"2026-09-16T04:00:00Z","v":203677,"vw":34.087495},{"c":34.11,"h":34.37,"l":33.74,"n":4551,"o":34.36,"t":"2026-09-17T04:00:00Z","v":139312,"vw":34.091831},{"c":34.15,"h":34.3,"l":33.56,"n":4320,"o":33.84,"t":"2026-09-18T04:00:00Z","v":369275,"vw":34.032689},{"c":33.95,"h":34.24,"l":33.85,"n":3283,"o":34.16,"t":"2026-09-21T04:00:00Z","v":104673,"vw":33.968104},{"c":33.72,"h":34.32,"l":33.72,"n":4496,"o":34.27,"t":"2026-09-22T04:00:00Z","v":143178,"vw":33.832674},{"c":33.43,"h":33.8,"l":33.37,"n":3860,"o":33.56,"t":"2026-09-23T04:00:00Z","v":120667,"vw":33.519657},{"c":33.91,"h":34.11,"l":33.38,"n":4724,"o":33.7,"t":"2026-09-24T04:00:00Z","v":163812,"vw":33.829024},{"c":34.09,"h":34.42,"l":33.89,"n":3664,"o":33.97,"t":"2026-09-25T04:00:00Z","v":125497,"vw":34.09264},{"c":33.84,"h":34.13,"l":33.69,"n":5406,"o":34.13,"t":"2026-09-28T04:00:00Z","v":134260,"vw":33.831629},{"c":33.46,"h":33.865,"l":33.14,"n":4375,"o":33.8,"t":"2026-09-29T04:00:00Z","v":113635,"vw":33.412097},{"c":33.28,"h":33.855,"l":33,"n":3924,"o":33.54,"t":"2026-09-30T04:00:00Z","v":163380,"vw":33.252802},{"c":33.68,"h":33.78,"l":32.7,"n":4555,"o":33.22,"t":"2026-10-01T04:00:00Z","v":142614,"vw":33.506796},{"c":34.1,"h":34.59,"l":33.92,"n":4563,"o":34.03,"t":"2026-10-02T04:00:00Z","v":151135,"vw":34.110819},{"c":34.01,"h":34.18,"l":33.77,"n":2916,"o":34.13,"t":"2026-10-05T04:00:00Z","v":93285,"vw":34.010045},{"c":33.83,"h":34.35,"l":33.78,"n":2440,"o":34.21,"t":"2026-10-06T04:00:00Z","v":80771,"vw":33.889312},{"c":33.35,"h":33.6,"l":33.15,"n":3410,"o":33.48,"t":"2026-10-07T04:00:00Z","v":92837,"vw":33.341013},{"c":33.64,"h":33.9,"l":33.1814,"n":2967,"o":33.28,"t":"2026-10-08T04:00:00Z","v":101072,"vw":33.628705},{"c":33.28,"h":33.49,"l":33.23,"n":2673,"o":33.49,"t":"2026-10-09T04:00:00Z","v":84157,"vw":33.296148},{"c":33.72,"h":33.96,"l":33.31,"n":3364,"o":33.31,"t":"2026-10-12T04:00:00Z","v":111963,"vw":33.74021},{"c":33.78,"h":34.095,"l":33.465,"n":3304,"o":33.83,"t":"2026-10-13T04:00:00Z","v":121765,"vw":33.758413},{"c":33.47,"h":33.8,"l":33.05,"n":4408,"o":33.11,"t":"2026-10-14T04:00:00Z","v":151757,"vw":33.455761},{"c":33.88,"h":34.12,"l":33.68,"n":3709,"o":33.74,"t":"2026-10-15T04:00:00Z","v":104430,"vw":33.868462},{"c":34.12,"h":34.57,"l":33.9,"n":3291,"o":33.94,"t":"2026-10-16T04:00:00Z","v":138959,"vw":34.191395},{"c":33.99,"h":34.38,"l":33.86,"n":3001,"o":34.09,"t":"2026-10-19T04:00:00Z","v":89175,"vw":34.01733},{"c":34.58,"h":34.88,"l":34.06,"n":2503,"o":34.06,"t":"2026-10-20T04:00:00Z","v":62148,"vw":34.581296},{"c":34.54,"h":34.7,"l":34.26,"n":2467,"o":34.65,"t":"2026-10-21T04:00:00Z","v":83510,"vw":34.491461},{"c":35.24,"h":35.59,"l":34.53,"n":5058,"o":34.53,"t":"2026-10-22T04:00:00Z","v":170313,"vw":35.282868},{"c":35.31,"h":35.41,"l":34.94,"n":1442,"o":34.94,"t":"2026-10-23T04:00:00Z","v":43296,"vw":35.217678}],"volatilityBars":[{"c":33.9,"h":34.4,"l":33.69,"n":336,"o":34.38,"t":"2026-08-25T13:30:00Z","v":8069,"vw":34.025835},{"c":33.98,"h":33.985,"l":33.85,"n":38,"o":33.85,"t":"2026-08-25T13:45:00Z","v":1275,"vw":33.909286},{"c":33.97,"h":33.97,"l":33.745,"n":38,"o":33.745,"t":"2026-08-25T14:00:00Z","v":1978,"vw":33.954204},{"c":34.06,"h":34.16,"l":33.955,"n":30,"o":34.16,"t":"2026-08-25T14:15:00Z","v":1201,"vw":34.037507},{"c":33.87,"h":33.98,"l":33.87,"n":140,"o":33.98,"t":"2026-08-25T14:30:00Z","v":2922,"vw":33.95625},{"c":33.98,"h":33.98,"l":33.98,"n":8,"o":33.98,"t":"2026-08-25T14:45:00Z","v":362,"vw":33.98},{"c":33.885,"h":33.885,"l":33.88,"n":36,"o":33.88,"t":"2026-08-25T15:00:00Z","v":759,"vw":33.8825},{"c":33.94,"h":33.94,"l":33.905,"n":53,"o":33.92,"t":"2026-08-25T15:15:00Z","v":1185,"vw":33.924737},{"c":33.84,"h":33.96,"l":33.84,"n":70,"o":33.96,"t":"2026-08-25T15:30:00Z","v":2157,"vw":33.891575},{"c":33.89,"h":33.89,"l":33.87,"n":25,"o":33.87,"t":"2026-08-25T15:45:00Z","v":379,"vw":33.88},{"c":33.885,"h":33.91,"l":33.885,"n":31,"o":33.91,"t":"2026-08-25T16:00:00Z","v":474,"vw":33.8975},{"c":33.93,"h":33.93,"l":33.875,"n":28,"o":33.875,"t":"2026-08-25T16:15:00Z","v":798,"vw":33.891667},{"c":33.89,"h":33.9,"l":33.89,"n":42,"o":33.9,"t":"2026-08-25T16:30:00Z","v":1064,"vw":33.895},{"c":33.88,"h":33.88,"l":33.875,"n":30,"o":33.88,"t":"2026-08-25T16:45:00Z","v":804,"vw":33.87875},{"c":33.85,"h":33.87,"l":33.85,"n":55,"o":33.85,"t":"2026-08-25T17:00:00Z","v":1605,"vw":33.853813},{"c":33.8,"h":33.83,"l":33.775,"n":49,"o":33.83,"t":"2026-08-25T17:15:00Z","v":1094,"vw":33.798521},{"c":33.795,"h":33.8429,"l":33.78,"n":22,"o":33.78,"t":"2026-08-25T17:30:00Z","v":909,"vw":33.823074},{"c":33.79,"h":33.79,"l":33.79,"n":12,"o":33.79,"t":"2026-08-25T18:00:00Z","v":413,"vw":33.79},{"c":33.785,"h":33.785,"l":33.785,"n":11,"o":33.785,"t":"2026-08-25T18:15:00Z","v":268,"vw":33.785},{"c":33.755,"h":33.79,"l":33.74,"n":98,"o":33.79,"t":"2026-08-25T18:30:00Z","v":2230,"vw":33.775114},{"c":33.79,"h":33.79,"l":33.77,"n":41,"o":33.77,"t":"2026-08-25T18:45:00Z","v":793,"vw":33.776667},{"c":33.81,"h":33.82,"l":33.81,"n":38,"o":33.82,"t":"2026-08-25T19:00:00Z","v":786,"vw":33.813333},{"c":33.84,"h":33.84,"l":33.795,"n":55,"o":33.795,"t":"2026-08-25T19:15:00Z","v":1326,"vw":33.827301},{"c":33.85,"h":33.875,"l":33.83,"n":101,"o":33.83,"t":"2026-08-25T19:30:00Z","v":2642,"vw":33.85093},{"c":33.9,"h":33.955,"l":33.84,"n":621,"o":33.86,"t":"2026-08-25T19:45:00Z","v":14599,"vw":33.903616},{"c":33.91,"h":33.91,"l":33.91,"n":15,"o":33.91,"t":"2026-08-25T20:00:00Z","v":27491,"vw":33.91},{"c":33.99,"h":34.01,"l":33.575,"n":135,"o":33.99,"t":"2026-08-26T13:30:00Z","v":4140,"vw":33.915161},{"c":33.93,"h":34.135,"l":33.91,"n":27,"o":34.135,"t":"2026-08-26T13:45:00Z","v":1120,"vw":33.988383},{"c":34.03,"h":34.11,"l":33.99,"n":118,"o":33.99,"t":"2026-08-26T14:00:00Z","v":4706,"vw":34.073086},{"c":34.15,"h":34.16,"l":34.0201,"n":16,"o":34.16,"t":"2026-08-26T14:15:00Z","v":888,"vw":34.103904},{"c":34.1,"h":34.17,"l":34.08,"n":79,"o":34.08,"t":"2026-08-26T14:30:00Z","v":2496,"vw":34.123009},{"c":34.03,"h":34.1,"l":34.03,"n":47,"o":34.09,"t":"2026-08-26T14:45:00Z","v":1283,"vw":34.072308},{"c":33.98,"h":34.085,"l":33.98,"n":105,"o":34.045,"t":"2026-08-26T15:00:00Z","v":4009,"vw":34.049817},{"c":33.95,"h":33.99,"l":33.95,"n":42,"o":33.99,"t":"2026-08-26T15:15:00Z","v":2034,"vw":33.976706},{"c":33.97,"h":33.97,"l":33.94,"n":31,"o":33.95,"t":"2026-08-26T15:30:00Z","v":1014,"vw":33.952384},{"c":33.95,"h":33.97,"l":33.93,"n":96,"o":33.95,"t":"2026-08-26T15:45:00Z","v":2918,"vw":33.95336},{"c":33.86,"h":33.955,"l":33.86,"n":59,"o":33.955,"t":"2026-08-26T16:00:00Z","v":1855,"vw":33.895417},{"c":33.84,"h":33.87,"l":33.84,"n":47,"o":33.87,"t":"2026-08-26T16:15:00Z","v":1234,"vw":33.855},{"c":33.82,"h":33.83,"l":33.805,"n":80,"o":33.81,"t":"2026-08-26T16:30:00Z","v":2172,"vw":33.817361},{"c":33.84,"h":33.84,"l":33.79,"n":38,"o":33.79,"t":"2026-08-26T16:45:00Z","v":933,"vw":33.806912},{"c":33.825,"h":33.87,"l":33.825,"n":31,"o":33.87,"t":"2026-08-26T17:00:00Z","v":914,"vw":33.841667},{"c":33.85,"h":33.85,"l":33.85,"n":27,"o":33.85,"t":"2026-08-26T17:15:00Z","v":715,"vw":33.85},{"c":33.82,"h":33.85,"l":33.82,"n":56,"o":33.84,"t":"2026-08-26T17:30:00Z","v":1719,"vw":33.835513},{"c":33.81,"h":33.82,"l":33.8,"n":71,"o":33.81,"t":"2026-08-26T17:45:00Z","v":2546,"vw":33.806923},{"c":33.77,"h":33.81,"l":33.77,"n":45,"o":33.81,"t":"2026-08-26T18:15:00Z","v":1028,"vw":33.79},{"c":33.77,"h":33.78,"l":33.75,"n":82,"o":33.75,"t":"2026-08-26T18:30:00Z","v":2955,"vw":33.760552},{"c":33.79,"h":33.79,"l":33.78,"n":46,"o":33.78,"t":"2026-08-26T18:45:00Z","v":960,"vw":33.784796},{"c":33.8,"h":33.83,"l":33.8,"n":50,"o":33.81,"t":"2026-08-26T19:00:00Z","v":1139,"vw":33.813036},{"c":33.8,"h":33.83,"l":33.8,"n":107,"o":33.81,"t":"2026-08-26T19:15:00Z","v":3319,"vw":33.815447},{"c":33.91,"h":33.92,"l":33.78,"n":165,"o":33.79,"t":"2026-08-26T19:30:00Z","v":5155,"vw":33.861749},{"c":33.86,"h":33.93,"l":33.86,"n":719,"o":33.91,"t":"2026-08-26T19:45:00Z","v":15429,"vw":33.881287},{"c":34.05,"h":34.05,"l":33.88,"n":15,"o":33.88,"t":"2026-08-26T20:00:00Z","v":21219,"vw":33.883655},{"c":33.76,"h":33.76,"l":33.76,"n":12,"o":33.76,"t":"2026-08-27T13:30:00Z","v":3769,"vw":33.76},{"c":33.63,"h":33.64,"l":33.52,"n":23,"o":33.64,"t":"2026-08-27T13:45:00Z","v":1102,"vw":33.615714},{"c":33.4311,"h":33.64,"l":33.4311,"n":74,"o":33.64,"t":"2026-08-27T14:00:00Z","v":3493,"vw":33.51478},{"c":33.5135,"h":33.52,"l":33.4,"n":47,"o":33.48,"t":"2026-08-27T14:15:00Z","v":1769,"vw":33.473865},{"c":33.455,"h":33.52,"l":33.44,"n":32,"o":33.44,"t":"2026-08-27T14:30:00Z","v":838,"vw":33.467158},{"c":33.46,"h":33.52,"l":33.46,"n":35,"o":33.5,"t":"2026-08-27T14:45:00Z","v":1493,"vw":33.498891},{"c":33.72,"h":33.72,"l":33.545,"n":110,"o":33.61,"t":"2026-08-27T15:00:00Z","v":2804,"vw":33.60513},{"c":33.735,"h":33.735,"l":33.72,"n":18,"o":33.72,"t":"2026-08-27T15:30:00Z","v":390,"vw":33.73},{"c":33.84,"h":33.84,"l":33.73,"n":47,"o":33.73,"t":"2026-08-27T15:45:00Z","v":1127,"vw":33.801667},{"c":33.855,"h":33.855,"l":33.82,"n":46,"o":33.83,"t":"2026-08-27T16:00:00Z","v":1452,"vw":33.831348},{"c":33.82,"h":33.84,"l":33.805,"n":77,"o":33.84,"t":"2026-08-27T16:15:00Z","v":2135,"vw":33.816667},{"c":33.87,"h":33.87,"l":33.84,"n":24,"o":33.84,"t":"2026-08-27T16:30:00Z","v":439,"vw":33.86},{"c":33.91,"h":33.91,"l":33.91,"n":23,"o":33.91,"t":"2026-08-27T16:45:00Z","v":367,"vw":33.91},{"c":33.98,"h":33.98,"l":33.94,"n":34,"o":33.94,"t":"2026-08-27T17:00:00Z","v":1174,"vw":33.964414},{"c":33.98,"h":33.985,"l":33.95,"n":101,"o":33.96,"t":"2026-08-27T17:15:00Z","v":2106,"vw":33.965259},{"c":33.95,"h":33.97,"l":33.95,"n":36,"o":33.97,"t":"2026-08-27T17:30:00Z","v":1097,"vw":33.963333},{"c":33.97,"h":33.97,"l":33.96,"n":36,"o":33.96,"t":"2026-08-27T17:45:00Z","v":636,"vw":33.963333},{"c":34.005,"h":34.02,"l":33.97,"n":118,"o":33.97,"t":"2026-08-27T18:00:00Z","v":4302,"vw":33.995672},{"c":34,"h":34,"l":34,"n":35,"o":34,"t":"2026-08-27T18:15:00Z","v":849,"vw":34},{"c":34.04,"h":34.04,"l":34.01,"n":46,"o":34.03,"t":"2026-08-27T18:30:00Z","v":756,"vw":34.026667},{"c":34.05,"h":34.06,"l":34.05,"n":51,"o":34.06,"t":"2026-08-27T18:45:00Z","v":1438,"vw":34.051429},{"c":34.04,"h":34.055,"l":34.02,"n":49,"o":34.055,"t":"2026-08-27T19:00:00Z","v":1362,"vw":34.0375},{"c":34.0315,"h":34.04,"l":34.02,"n":112,"o":34.04,"t":"2026-08-27T19:15:00Z","v":5093,"vw":34.02952},{"c":34.07,"h":34.07,"l":34.03,"n":140,"o":34.03,"t":"2026-08-27T19:30:00Z","v":2954,"vw":34.05569},{"c":33.99,"h":34.085,"l":33.96,"n":563,"o":34.085,"t":"2026-08-27T19:45:00Z","v":13106,"vw":34.01184},{"c":33.97,"h":33.97,"l":33.97,"n":18,"o":33.97,"t":"2026-08-27T20:00:00Z","v":26475,"vw":33.97},{"c":33.72,"h":34.24,"l":33.61,"n":122,"o":33.97,"t":"2026-08-28T13:30:00Z","v":5391,"vw":33.916244},{"c":33.79,"h":34.06,"l":33.67,"n":64,"o":33.67,"t":"2026-08-28T13:45:00Z","v":2395,"vw":33.860273},{"c":34.06,"h":34.22,"l":34,"n":106,"o":34.185,"t":"2026-08-28T14:00:00Z","v":4671,"vw":34.104572},{"c":33.93,"h":34.06,"l":33.91,"n":59,"o":34.06,"t":"2026-08-28T14:15:00Z","v":1351,"vw":33.972871},{"c":33.965,"h":33.965,"l":33.88,"n":101,"o":33.91,"t":"2026-08-28T14:30:00Z","v":2588,"vw":33.90375},{"c":34,"h":34,"l":33.935,"n":79,"o":33.99,"t":"2026-08-28T14:45:00Z","v":1607,"vw":33.977143},{"c":34.03,"h":34.03,"l":33.9809,"n":98,"o":34.01,"t":"2026-08-28T15:00:00Z","v":2489,"vw":34.002498},{"c":34.07,"h":34.11,"l":34.07,"n":37,"o":34.08,"t":"2026-08-28T15:15:00Z","v":676,"vw":34.086667},{"c":33.98,"h":34.03,"l":33.95,"n":106,"o":34.03,"t":"2026-08-28T15:30:00Z","v":2564,"vw":33.978337},{"c":34.01,"h":34.02,"l":33.952,"n":131,"o":33.952,"t":"2026-08-28T15:45:00Z","v":3898,"vw":34.009799},{"c":34.03,"h":34.05,"l":34.015,"n":50,"o":34.05,"t":"2026-08-28T16:00:00Z","v":1448,"vw":34.028912},{"c":33.91,"h":33.94,"l":33.9,"n":98,"o":33.94,"t":"2026-08-28T16:15:00Z","v":2949,"vw":33.915294},{"c":33.95,"h":33.96,"l":33.94,"n":61,"o":33.94,"t":"2026-08-28T16:30:00Z","v":1614,"vw":33.95125},{"c":34.03,"h":34.03,"l":33.98,"n":107,"o":33.98,"t":"2026-08-28T16:45:00Z","v":2382,"vw":34.002273},{"c":34.06,"h":34.06,"l":34.005,"n":100,"o":34.03,"t":"2026-08-28T17:00:00Z","v":3142,"vw":34.021944},{"c":34,"h":34.03,"l":33.97,"n":62,"o":34.03,"t":"2026-08-28T17:15:00Z","v":1772,"vw":34.012},{"c":33.96,"h":34.0199,"l":33.96,"n":57,"o":34.0199,"t":"2026-08-28T17:30:00Z","v":1257,"vw":33.99194},{"c":33.915,"h":33.98,"l":33.91,"n":46,"o":33.98,"t":"2026-08-28T17:45:00Z","v":1635,"vw":33.9275},{"c":33.9325,"h":33.94,"l":33.9325,"n":16,"o":33.94,"t":"2026-08-28T18:00:00Z","v":468,"vw":33.935833},{"c":33.995,"h":33.995,"l":33.95,"n":19,"o":33.965,"t":"2026-08-28T18:15:00Z","v":696,"vw":33.97},{"c":33.981,"h":34.02,"l":33.98,"n":77,"o":34.02,"t":"2026-08-28T18:30:00Z","v":2541,"vw":33.998476},{"c":34,"h":34,"l":33.97,"n":53,"o":33.97,"t":"2026-08-28T18:45:00Z","v":1843,"vw":33.981153},{"c":33.985,"h":34.02,"l":33.985,"n":33,"o":34.02,"t":"2026-08-28T19:00:00Z","v":636,"vw":34.0025},{"c":34.06,"h":34.06,"l":33.99,"n":125,"o":33.99,"t":"2026-08-28T19:15:00Z","v":2412,"vw":34.01625},{"c":34.01,"h":34.025,"l":33.94,"n":205,"o":34.025,"t":"2026-08-28T19:30:00Z","v":5459,"vw":33.977602},{"c":34,"h":34.01,"l":33.93,"n":752,"o":33.99,"t":"2026-08-28T19:45:00Z","v":18118,"vw":33.974627},{"c":34.01,"h":34.01,"l":34.01,"n":13,"o":34.01,"t":"2026-08-28T20:00:00Z","v":20152,"vw":34.01},{"c":33.71,"h":34.11,"l":33.71,"n":18,"o":33.96,"t":"2026-08-31T13:30:00Z","v":1684,"vw":33.801438},{"c":33.73,"h":33.73,"l":33.73,"n":60,"o":33.73,"t":"2026-08-31T13:45:00Z","v":396,"vw":33.73},{"c":33.65,"h":33.74,"l":33.65,"n":46,"o":33.74,"t":"2026-08-31T14:00:00Z","v":1408,"vw":33.730833},{"c":33.61,"h":33.7,"l":33.61,"n":69,"o":33.66,"t":"2026-08-31T14:15:00Z","v":2880,"vw":33.63765},{"c":33.66,"h":33.69,"l":33.66,"n":5,"o":33.69,"t":"2026-08-31T14:45:00Z","v":226,"vw":33.675},{"c":33.78,"h":33.78,"l":33.63,"n":88,"o":33.63,"t":"2026-08-31T15:00:00Z","v":2982,"vw":33.685052},{"c":33.76,"h":33.79,"l":33.73,"n":112,"o":33.73,"t":"2026-08-31T15:15:00Z","v":4783,"vw":33.764348},{"c":33.71,"h":33.73,"l":33.71,"n":17,"o":33.73,"t":"2026-08-31T15:30:00Z","v":917,"vw":33.713134},{"c":33.79,"h":33.79,"l":33.73,"n":50,"o":33.73,"t":"2026-08-31T15:45:00Z","v":1365,"vw":33.759492},{"c":33.77,"h":33.8,"l":33.77,"n":71,"o":33.78,"t":"2026-08-31T16:00:00Z","v":2121,"vw":33.778182},{"c":33.76,"h":33.78,"l":33.74,"n":70,"o":33.78,"t":"2026-08-31T16:15:00Z","v":2409,"vw":33.760269},{"c":33.75,"h":33.78,"l":33.75,"n":46,"o":33.77,"t":"2026-08-31T16:30:00Z","v":1417,"vw":33.768333},{"c":33.75,"h":33.78,"l":33.75,"n":20,"o":33.76,"t":"2026-08-31T16:45:00Z","v":789,"vw":33.761972},{"c":33.79,"h":33.7957,"l":33.77,"n":84,"o":33.78,"t":"2026-08-31T17:00:00Z","v":2662,"vw":33.77614},{"c":33.75,"h":33.76,"l":33.75,"n":33,"o":33.76,"t":"2026-08-31T17:15:00Z","v":1076,"vw":33.751639},{"c":33.745,"h":33.75,"l":33.745,"n":10,"o":33.75,"t":"2026-08-31T17:30:00Z","v":418,"vw":33.748333},{"c":33.745,"h":33.75,"l":33.74,"n":26,"o":33.74,"t":"2026-08-31T17:45:00Z","v":1146,"vw":33.742778},{"c":33.71,"h":33.76,"l":33.71,"n":122,"o":33.75,"t":"2026-08-31T18:00:00Z","v":3274,"vw":33.739733},{"c":33.71,"h":33.71,"l":33.68,"n":108,"o":33.71,"t":"2026-08-31T18:15:00Z","v":3121,"vw":33.691944},{"c":33.74,"h":33.745,"l":33.71,"n":36,"o":33.71,"t":"2026-08-31T18:30:00Z","v":1017,"vw":33.736429},{"c":33.745,"h":33.745,"l":33.73,"n":49,"o":33.74,"t":"2026-08-31T18:45:00Z","v":1146,"vw":33.739196},{"c":33.7,"h":33.74,"l":33.7,"n":115,"o":33.74,"t":"2026-08-31T19:00:00Z","v":3929,"vw":33.723463},{"c":33.755,"h":33.755,"l":33.68,"n":135,"o":33.68,"t":"2026-08-31T19:15:00Z","v":3097,"vw":33.719606},{"c":33.84,"h":33.84,"l":33.74,"n":119,"o":33.75,"t":"2026-08-31T19:30:00Z","v":2990,"vw":33.800379},{"c":33.81,"h":33.84,"l":33.77,"n":388,"o":33.84,"t":"2026-08-31T19:45:00Z","v":10546,"vw":33.79358},{"c":33.82,"h":33.82,"l":33.82,"n":14,"o":33.82,"t":"2026-08-31T20:00:00Z","v":38678,"vw":33.82},{"c":33.82,"h":33.82,"l":33.42,"n":150,"o":33.53,"t":"2026-09-01T13:30:00Z","v":6000,"vw":33.629363},{"c":33.77,"h":33.92,"l":33.585,"n":156,"o":33.82,"t":"2026-09-01T13:45:00Z","v":5290,"vw":33.785405},{"c":33.775,"h":33.97,"l":33.6814,"n":213,"o":33.79,"t":"2026-09-01T14:00:00Z","v":4402,"vw":33.804866},{"c":33.69,"h":33.77,"l":33.67,"n":130,"o":33.77,"t":"2026-09-01T14:15:00Z","v":5379,"vw":33.745405},{"c":33.66,"h":33.72,"l":33.66,"n":67,"o":33.66,"t":"2026-09-01T14:30:00Z","v":1579,"vw":33.670291},{"c":33.637,"h":33.68,"l":33.6,"n":92,"o":33.67,"t":"2026-09-01T14:45:00Z","v":2656,"vw":33.643264},{"c":33.73,"h":33.73,"l":33.69,"n":46,"o":33.69,"t":"2026-09-01T15:00:00Z","v":1269,"vw":33.715989},{"c":33.8,"h":33.8691,"l":33.79,"n":153,"o":33.8,"t":"2026-09-01T15:15:00Z","v":3988,"vw":33.80583},{"c":33.655,"h":33.78,"l":33.65,"n":181,"o":33.78,"t":"2026-09-01T15:30:00Z","v":3514,"vw":33.700568},{"c":33.64,"h":33.67,"l":33.61,"n":116,"o":33.67,"t":"2026-09-01T15:45:00Z","v":4012,"vw":33.634906},{"c":33.65,"h":33.67,"l":33.61,"n":90,"o":33.63,"t":"2026-09-01T16:00:00Z","v":3122,"vw":33.634615},{"c":33.51,"h":33.62,"l":33.51,"n":110,"o":33.62,"t":"2026-09-01T16:15:00Z","v":2915,"vw":33.570403},{"c":33.535,"h":33.535,"l":33.48,"n":174,"o":33.5,"t":"2026-09-01T16:30:00Z","v":5771,"vw":33.499879},{"c":33.425,"h":33.47,"l":33.425,"n":109,"o":33.47,"t":"2026-09-01T16:45:00Z","v":3106,"vw":33.449823},{"c":33.45,"h":33.495,"l":33.42,"n":124,"o":33.42,"t":"2026-09-01T17:00:00Z","v":4745,"vw":33.448694},{"c":33.415,"h":33.465,"l":33.4,"n":66,"o":33.465,"t":"2026-09-01T17:15:00Z","v":1575,"vw":33.42875},{"c":33.415,"h":33.42,"l":33.4,"n":34,"o":33.415,"t":"2026-09-01T17:30:00Z","v":1379,"vw":33.412896},{"c":33.39,"h":33.42,"l":33.39,"n":70,"o":33.4,"t":"2026-09-01T17:45:00Z","v":1862,"vw":33.408399},{"c":33.39,"h":33.4,"l":33.36,"n":120,"o":33.4,"t":"2026-09-01T18:00:00Z","v":4044,"vw":33.382735},{"c":33.405,"h":33.405,"l":33.36,"n":37,"o":33.395,"t":"2026-09-01T18:15:00Z","v":1089,"vw":33.396754},{"c":33.3,"h":33.32,"l":33.3,"n":66,"o":33.31,"t":"2026-09-01T18:30:00Z","v":1500,"vw":33.309013},{"c":33.235,"h":33.25,"l":33.23,"n":37,"o":33.25,"t":"2026-09-01T18:45:00Z","v":1061,"vw":33.235},{"c":33.335,"h":33.335,"l":33.28,"n":65,"o":33.3,"t":"2026-09-01T19:15:00Z","v":2695,"vw":33.303232},{"c":33.25,"h":33.32,"l":33.25,"n":92,"o":33.32,"t":"2026-09-01T19:30:00Z","v":1790,"vw":33.294286},{"c":33.407,"h":33.41,"l":33.25,"n":630,"o":33.26,"t":"2026-09-01T19:45:00Z","v":15289,"vw":33.349063},{"c":33.42,"h":33.42,"l":33.42,"n":13,"o":33.42,"t":"2026-09-01T20:00:00Z","v":22654,"vw":33.42},{"c":33.545,"h":33.69,"l":33.44,"n":75,"o":33.5,"t":"2026-09-02T13:30:00Z","v":7195,"vw":33.55603},{"c":33.89,"h":33.89,"l":33.41,"n":26,"o":33.41,"t":"2026-09-02T13:45:00Z","v":1056,"vw":33.696848},{"c":33.77,"h":34.06,"l":33.76,"n":41,"o":34.06,"t":"2026-09-02T14:00:00Z","v":1940,"vw":33.816746},{"c":33.935,"h":34.02,"l":33.85,"n":101,"o":33.85,"t":"2026-09-02T14:15:00Z","v":3607,"vw":33.923137},{"c":34.085,"h":34.17,"l":34,"n":18,"o":34.01,"t":"2026-09-02T14:30:00Z","v":1003,"vw":34.071796},{"c":34.17,"h":34.22,"l":34.14,"n":59,"o":34.17,"t":"2026-09-02T14:45:00Z","v":2086,"vw":34.176818},{"c":34.09,"h":34.19,"l":34.09,"n":44,"o":34.16,"t":"2026-09-02T15:00:00Z","v":1346,"vw":34.154},{"c":33.97,"h":34.05,"l":33.96,"n":36,"o":34.05,"t":"2026-09-02T15:15:00Z","v":1097,"vw":33.987143},{"c":34.03,"h":34.055,"l":33.97,"n":117,"o":33.97,"t":"2026-09-02T15:30:00Z","v":3366,"vw":33.999981},{"c":34.11,"h":34.12,"l":34.045,"n":83,"o":34.045,"t":"2026-09-02T15:45:00Z","v":2106,"vw":34.098053},{"c":34.13,"h":34.13,"l":34.07,"n":45,"o":34.07,"t":"2026-09-02T16:00:00Z","v":996,"vw":34.0925},{"c":34.1,"h":34.12,"l":34.1,"n":18,"o":34.12,"t":"2026-09-02T16:15:00Z","v":830,"vw":34.110367},{"c":34.16,"h":34.21,"l":34.095,"n":98,"o":34.095,"t":"2026-09-02T16:30:00Z","v":4754,"vw":34.163668},{"c":34.14,"h":34.15,"l":34.14,"n":16,"o":34.145,"t":"2026-09-02T16:45:00Z","v":1254,"vw":34.147884},{"c":34.18,"h":34.2,"l":34.14,"n":123,"o":34.16,"t":"2026-09-02T17:00:00Z","v":4924,"vw":34.17089},{"c":34.14,"h":34.16,"l":34.13,"n":37,"o":34.16,"t":"2026-09-02T17:15:00Z","v":943,"vw":34.144167},{"c":34.115,"h":34.14,"l":34.0961,"n":37,"o":34.14,"t":"2026-09-02T17:30:00Z","v":1204,"vw":34.11393},{"c":34.08,"h":34.1,"l":34.08,"n":27,"o":34.1,"t":"2026-09-02T17:45:00Z","v":1463,"vw":34.087072},{"c":34.07,"h":34.085,"l":34.06,"n":105,"o":34.08,"t":"2026-09-02T18:00:00Z","v":3286,"vw":34.075066},{"c":34.03,"h":34.07,"l":34.03,"n":61,"o":34.07,"t":"2026-09-02T18:15:00Z","v":2873,"vw":34.055312},{"c":34.06,"h":34.08,"l":34.055,"n":72,"o":34.055,"t":"2026-09-02T18:30:00Z","v":2274,"vw":34.066639},{"c":34.085,"h":34.1,"l":34.07,"n":101,"o":34.08,"t":"2026-09-02T18:45:00Z","v":3334,"vw":34.080974},{"c":34.07,"h":34.075,"l":34.07,"n":85,"o":34.07,"t":"2026-09-02T19:00:00Z","v":2613,"vw":34.071},{"c":34.06,"h":34.06,"l":34.06,"n":17,"o":34.06,"t":"2026-09-02T19:15:00Z","v":394,"vw":34.06},{"c":34.06,"h":34.06,"l":33.98,"n":257,"o":34.04,"t":"2026-09-02T19:30:00Z","v":5750,"vw":34.025865},{"c":34.13,"h":34.13,"l":34,"n":986,"o":34.07,"t":"2026-09-02T19:45:00Z","v":26987,"vw":34.088603},{"c":34.11,"h":34.11,"l":34.11,"n":20,"o":34.11,"t":"2026-09-02T20:00:00Z","v":37013,"vw":34.11},{"c":34.52,"h":34.92,"l":34.36,"n":78,"o":34.36,"t":"2026-09-03T13:30:00Z","v":3736,"vw":34.465974},{"c":34.72,"h":34.72,"l":34.505,"n":26,"o":34.505,"t":"2026-09-03T13:45:00Z","v":1313,"vw":34.565484},{"c":34.62,"h":34.8,"l":34.515,"n":70,"o":34.7,"t":"2026-09-03T14:00:00Z","v":1717,"vw":34.623333},{"c":34.455,"h":34.6,"l":34.4388,"n":124,"o":34.4388,"t":"2026-09-03T14:15:00Z","v":3259,"vw":34.484397},{"c":34.45,"h":34.47,"l":34.4,"n":108,"o":34.41,"t":"2026-09-03T14:30:00Z","v":3361,"vw":34.429307},{"c":34.51,"h":34.51,"l":34.505,"n":16,"o":34.505,"t":"2026-09-03T14:45:00Z","v":859,"vw":34.509375},{"c":34.485,"h":34.485,"l":34.46,"n":40,"o":34.46,"t":"2026-09-03T15:00:00Z","v":1086,"vw":34.4725},{"c":34.45,"h":34.55,"l":34.45,"n":69,"o":34.5,"t":"2026-09-03T15:15:00Z","v":2999,"vw":34.502174},{"c":34.47,"h":34.47,"l":34.44,"n":52,"o":34.47,"t":"2026-09-03T15:30:00Z","v":859,"vw":34.456},{"c":34.485,"h":34.51,"l":34.47,"n":104,"o":34.5,"t":"2026-09-03T15:45:00Z","v":2374,"vw":34.491154},{"c":34.515,"h":34.52,"l":34.5,"n":99,"o":34.5,"t":"2026-09-03T16:00:00Z","v":9360,"vw":34.501401},{"c":34.55,"h":34.555,"l":34.53,"n":59,"o":34.555,"t":"2026-09-03T16:15:00Z","v":1649,"vw":34.544468},{"c":34.57,"h":34.57,"l":34.54,"n":39,"o":34.54,"t":"2026-09-03T16:30:00Z","v":1291,"vw":34.551235},{"c":34.585,"h":34.59,"l":34.57,"n":54,"o":34.59,"t":"2026-09-03T16:45:00Z","v":1322,"vw":34.578125},{"c":34.6,"h":34.61,"l":34.58,"n":62,"o":34.6,"t":"2026-09-03T17:00:00Z","v":2108,"vw":34.596124},{"c":34.56,"h":34.6,"l":34.56,"n":47,"o":34.59,"t":"2026-09-03T17:15:00Z","v":1140,"vw":34.584167},{"c":34.56,"h":34.6,"l":34.56,"n":70,"o":34.59,"t":"2026-09-03T17:30:00Z","v":3888,"vw":34.576622},{"c":34.47,"h":34.5601,"l":34.47,"n":160,"o":34.56,"t":"2026-09-03T17:45:00Z","v":4887,"vw":34.514628},{"c":34.45,"h":34.47,"l":34.45,"n":43,"o":34.47,"t":"2026-09-03T18:00:00Z","v":1016,"vw":34.455},{"c":34.41,"h":34.43,"l":34.41,"n":29,"o":34.43,"t":"2026-09-03T18:15:00Z","v":1091,"vw":34.415522},{"c":34.42,"h":34.43,"l":34.42,"n":165,"o":34.43,"t":"2026-09-03T18:30:00Z","v":4636,"vw":34.421043},{"c":34.4,"h":34.455,"l":34.4,"n":170,"o":34.4401,"t":"2026-09-03T18:45:00Z","v":6660,"vw":34.42454},{"c":34.44,"h":34.44,"l":34.42,"n":72,"o":34.42,"t":"2026-09-03T19:00:00Z","v":2806,"vw":34.435247},{"c":34.43,"h":34.45,"l":34.425,"n":62,"o":34.43,"t":"2026-09-03T19:15:00Z","v":1326,"vw":34.437},{"c":34.37,"h":34.41,"l":34.36,"n":115,"o":34.41,"t":"2026-09-03T19:30:00Z","v":2938,"vw":34.385931},{"c":34.34,"h":34.43,"l":34.32,"n":738,"o":34.34,"t":"2026-09-03T19:45:00Z","v":21713,"vw":34.35183},{"c":34.35,"h":34.35,"l":34.35,"n":31,"o":34.35,"t":"2026-09-03T20:00:00Z","v":39546,"vw":34.35},{"c":34.325,"h":34.5,"l":34.11,"n":89,"o":34.11,"t":"2026-09-04T13:30:00Z","v":4262,"vw":34.267675},{"c":34.47,"h":34.47,"l":34.325,"n":37,"o":34.325,"t":"2026-09-04T13:45:00Z","v":2279,"vw":34.338172},{"c":34.62,"h":34.62,"l":34.345,"n":71,"o":34.35,"t":"2026-09-04T14:00:00Z","v":2662,"vw":34.443849},{"c":34.65,"h":34.66,"l":34.54,"n":28,"o":34.65,"t":"2026-09-04T14:15:00Z","v":1668,"vw":34.580034},{"c":34.61,"h":34.61,"l":34.53,"n":6,"o":34.53,"t":"2026-09-04T14:30:00Z","v":266,"vw":34.562922},{"c":34.64,"h":34.67,"l":34.44,"n":15,"o":34.67,"t":"2026-09-04T14:45:00Z","v":786,"vw":34.56},{"c":34.68,"h":34.7,"l":34.575,"n":121,"o":34.575,"t":"2026-09-04T15:00:00Z","v":5987,"vw":34.661623},{"c":34.68,"h":34.71,"l":34.645,"n":85,"o":34.68,"t":"2026-09-04T15:15:00Z","v":3216,"vw":34.679958},{"c":34.78,"h":34.8,"l":34.68,"n":212,"o":34.68,"t":"2026-09-04T15:30:00Z","v":8245,"vw":34.728612},{"c":34.71,"h":34.75,"l":34.675,"n":177,"o":34.75,"t":"2026-09-04T15:45:00Z","v":4085,"vw":34.717427},{"c":34.78,"h":34.78,"l":34.71,"n":75,"o":34.71,"t":"2026-09-04T16:00:00Z","v":1769,"vw":34.741386},{"c":34.76,"h":34.78,"l":34.7,"n":121,"o":34.78,"t":"2026-09-04T16:15:00Z","v":3561,"vw":34.754153},{"c":34.79,"h":34.795,"l":34.74,"n":76,"o":34.74,"t":"2026-09-04T16:30:00Z","v":2547,"vw":34.777044},{"c":34.86,"h":34.87,"l":34.8,"n":105,"o":34.8,"t":"2026-09-04T16:45:00Z","v":2615,"vw":34.8344},{"c":34.82,"h":34.85,"l":34.815,"n":142,"o":34.85,"t":"2026-09-04T17:00:00Z","v":4050,"vw":34.83019},{"c":34.765,"h":34.81,"l":34.765,"n":87,"o":34.81,"t":"2026-09-04T17:15:00Z","v":2681,"vw":34.79},{"c":34.79,"h":34.79,"l":34.72,"n":61,"o":34.72,"t":"2026-09-04T17:30:00Z","v":1991,"vw":34.750297},{"c":34.745,"h":34.81,"l":34.74,"n":144,"o":34.76,"t":"2026-09-04T17:45:00Z","v":5092,"vw":34.776675},{"c":34.745,"h":34.77,"l":34.73,"n":82,"o":34.75,"t":"2026-09-04T18:00:00Z","v":2130,"vw":34.750556},{"c":34.72,"h":34.76,"l":34.72,"n":68,"o":34.74,"t":"2026-09-04T18:15:00Z","v":2156,"vw":34.743214},{"c":34.745,"h":34.76,"l":34.735,"n":37,"o":34.75,"t":"2026-09-04T18:30:00Z","v":1208,"vw":34.748},{"c":34.7,"h":34.74,"l":34.7,"n":141,"o":34.72,"t":"2026-09-04T18:45:00Z","v":3332,"vw":34.714374},{"c":34.69,"h":34.7,"l":34.65,"n":139,"o":34.67,"t":"2026-09-04T19:00:00Z","v":5014,"vw":34.664074},{"c":34.735,"h":34.74,"l":34.7,"n":60,"o":34.7,"t":"2026-09-04T19:15:00Z","v":1910,"vw":34.7236},{"c":34.85,"h":34.86,"l":34.735,"n":383,"o":34.735,"t":"2026-09-04T19:30:00Z","v":13491,"vw":34.795977},{"c":34.89,"h":34.94,"l":34.865,"n":1006,"o":34.865,"t":"2026-09-04T19:45:00Z","v":35293,"vw":34.900265},{"c":34.91,"h":34.91,"l":34.91,"n":18,"o":34.91,"t":"2026-09-04T20:00:00Z","v":24908,"vw":34.91},{"c":34.34,"h":34.91,"l":34.33,"n":55,"o":34.78,"t":"2026-09-08T13:30:00Z","v":1973,"vw":34.657729},{"c":34.56,"h":34.56,"l":34.56,"n":3,"o":34.56,"t":"2026-09-08T13:45:00Z","v":102,"vw":34.56},{"c":34.69,"h":34.69,"l":34.5,"n":102,"o":34.56,"t":"2026-09-08T14:00:00Z","v":2707,"vw":34.535276},{"c":34.55,"h":34.6939,"l":34.55,"n":80,"o":34.65,"t":"2026-09-08T14:15:00Z","v":1636,"vw":34.618176},{"c":34.51,"h":34.51,"l":34.51,"n":15,"o":34.51,"t":"2026-09-08T14:30:00Z","v":315,"vw":34.51},{"c":34.54,"h":34.54,"l":34.54,"n":23,"o":34.54,"t":"2026-09-08T14:45:00Z","v":265,"vw":34.54},{"c":34.53,"h":34.55,"l":34.53,"n":49,"o":34.54,"t":"2026-09-08T15:15:00Z","v":1087,"vw":34.538576},{"c":34.541,"h":34.541,"l":34.541,"n":2,"o":34.541,"t":"2026-09-08T15:30:00Z","v":300,"vw":34.541},{"c":34.565,"h":34.565,"l":34.515,"n":59,"o":34.515,"t":"2026-09-08T16:00:00Z","v":1061,"vw":34.537426},{"c":34.67,"h":34.69,"l":34.61,"n":34,"o":34.64,"t":"2026-09-08T16:15:00Z","v":1133,"vw":34.657557},{"c":34.6849,"h":34.6849,"l":34.64,"n":61,"o":34.68,"t":"2026-09-08T16:30:00Z","v":1480,"vw":34.658065},{"c":34.65,"h":34.69,"l":34.64,"n":77,"o":34.69,"t":"2026-09-08T16:45:00Z","v":1611,"vw":34.662908},{"c":34.67,"h":34.67,"l":34.67,"n":25,"o":34.67,"t":"2026-09-08T17:00:00Z","v":454,"vw":34.67},{"c":34.66,"h":34.66,"l":34.62,"n":71,"o":34.62,"t":"2026-09-08T17:15:00Z","v":1060,"vw":34.626429},{"c":34.735,"h":34.735,"l":34.735,"n":3,"o":34.735,"t":"2026-09-08T17:45:00Z","v":137,"vw":34.735},{"c":34.71,"h":34.71,"l":34.7,"n":42,"o":34.71,"t":"2026-09-08T18:00:00Z","v":1129,"vw":34.706071},{"c":34.635,"h":34.67,"l":34.635,"n":40,"o":34.67,"t":"2026-09-08T18:15:00Z","v":752,"vw":34.658994},{"c":34.65,"h":34.65,"l":34.65,"n":14,"o":34.65,"t":"2026-09-08T18:30:00Z","v":261,"vw":34.65},{"c":34.565,"h":34.6,"l":34.53,"n":90,"o":34.6,"t":"2026-09-08T18:45:00Z","v":2094,"vw":34.56},{"c":34.505,"h":34.55,"l":34.5,"n":99,"o":34.54,"t":"2026-09-08T19:00:00Z","v":2311,"vw":34.51883},{"c":34.5,"h":34.52,"l":34.5,"n":62,"o":34.5199,"t":"2026-09-08T19:15:00Z","v":1642,"vw":34.512926},{"c":34.57,"h":34.58,"l":34.55,"n":242,"o":34.55,"t":"2026-09-08T19:30:00Z","v":4121,"vw":34.565435},{"c":34.47,"h":34.58,"l":34.4,"n":1158,"o":34.57,"t":"2026-09-08T19:45:00Z","v":34950,"vw":34.443597},{"c":34.45,"h":34.45,"l":34.45,"n":20,"o":34.45,"t":"2026-09-08T20:00:00Z","v":32405,"vw":34.45},{"c":34.31,"h":34.31,"l":34.1325,"n":42,"o":34.18,"t":"2026-09-09T13:30:00Z","v":921,"vw":34.197677},{"c":33.97,"h":34.005,"l":33.8296,"n":36,"o":34.005,"t":"2026-09-09T13:45:00Z","v":2909,"vw":33.851216},{"c":34.27,"h":34.33,"l":34.065,"n":196,"o":34.065,"t":"2026-09-09T14:00:00Z","v":8904,"vw":34.196893},{"c":34.43,"h":34.43,"l":34.31,"n":23,"o":34.375,"t":"2026-09-09T14:15:00Z","v":806,"vw":34.344167},{"c":34.44,"h":34.56,"l":34.43,"n":107,"o":34.55,"t":"2026-09-09T14:30:00Z","v":3243,"vw":34.51644},{"c":34.35,"h":34.35,"l":34.35,"n":17,"o":34.35,"t":"2026-09-09T14:45:00Z","v":257,"vw":34.35},{"c":34.31,"h":34.35,"l":34.29,"n":69,"o":34.35,"t":"2026-09-09T15:00:00Z","v":2893,"vw":34.306187},{"c":34.305,"h":34.305,"l":34.22,"n":76,"o":34.28,"t":"2026-09-09T15:15:00Z","v":1499,"vw":34.273},{"c":34.185,"h":34.285,"l":34.185,"n":74,"o":34.285,"t":"2026-09-09T15:30:00Z","v":1588,"vw":34.241111},{"c":34.145,"h":34.17,"l":34.14,"n":22,"o":34.17,"t":"2026-09-09T15:45:00Z","v":593,"vw":34.159},{"c":34.14,"h":34.2025,"l":34.14,"n":104,"o":34.15,"t":"2026-09-09T16:00:00Z","v":2819,"vw":34.155752},{"c":34.12,"h":34.14,"l":34.12,"n":74,"o":34.12,"t":"2026-09-09T16:15:00Z","v":1385,"vw":34.124687},{"c":34.05,"h":34.1,"l":34.05,"n":74,"o":34.1,"t":"2026-09-09T16:30:00Z","v":1657,"vw":34.07125},{"c":34.03,"h":34.07,"l":34.03,"n":26,"o":34.07,"t":"2026-09-09T16:45:00Z","v":519,"vw":34.05},{"c":34.005,"h":34.04,"l":33.99,"n":118,"o":34.03,"t":"2026-09-09T17:00:00Z","v":2919,"vw":34.012706},{"c":34,"h":34.03,"l":34,"n":74,"o":34.01,"t":"2026-09-09T17:15:00Z","v":2236,"vw":34.006364},{"c":34.03,"h":34.05,"l":33.97,"n":213,"o":33.97,"t":"2026-09-09T17:30:00Z","v":9377,"vw":34.009294},{"c":34.03,"h":34.05,"l":34.03,"n":63,"o":34.05,"t":"2026-09-09T17:45:00Z","v":1779,"vw":34.036524},{"c":34.135,"h":34.135,"l":34.06,"n":70,"o":34.08,"t":"2026-09-09T18:00:00Z","v":3136,"vw":34.082112},{"c":34.21,"h":34.215,"l":34.135,"n":99,"o":34.135,"t":"2026-09-09T18:15:00Z","v":3122,"vw":34.192119},{"c":34.19,"h":34.23,"l":34.19,"n":108,"o":34.21,"t":"2026-09-09T18:30:00Z","v":3671,"vw":34.207998},{"c":34.15,"h":34.17,"l":34.15,"n":96,"o":34.16,"t":"2026-09-09T18:45:00Z","v":2803,"vw":34.162147},{"c":34.16,"h":34.195,"l":34.16,"n":82,"o":34.18,"t":"2026-09-09T19:00:00Z","v":2487,"vw":34.173636},{"c":34.14,"h":34.16,"l":34.13,"n":88,"o":34.15,"t":"2026-09-09T19:15:00Z","v":2229,"vw":34.141896},{"c":34.14,"h":34.18,"l":34.14,"n":209,"o":34.14,"t":"2026-09-09T19:30:00Z","v":4512,"vw":34.155436},{"c":34.165,"h":34.17,"l":34.12,"n":880,"o":34.14,"t":"2026-09-09T19:45:00Z","v":28333,"vw":34.144169},{"c":34.15,"h":34.15,"l":34.15,"n":9,"o":34.15,"t":"2026-09-09T20:00:00Z","v":28520,"vw":34.15},{"c":34.4,"h":34.4,"l":34.4,"n":15,"o":34.4,"t":"2026-09-10T11:00:00Z","v":621,"vw":34.4},{"c":34.15,"h":34.18,"l":34.06,"n":79,"o":34.15,"t":"2026-09-10T13:30:00Z","v":2085,"vw":34.146652},{"c":34.24,"h":34.24,"l":34.175,"n":11,"o":34.21,"t":"2026-09-10T13:45:00Z","v":2100,"vw":34.2137},{"c":33.97,"h":34.08,"l":33.97,"n":34,"o":34.08,"t":"2026-09-10T14:00:00Z","v":808,"vw":34.016},{"c":34.05,"h":34.08,"l":33.885,"n":56,"o":33.92,"t":"2026-09-10T14:15:00Z","v":2648,"vw":34.003883},{"c":34,"h":34,"l":34,"n":2,"o":34,"t":"2026-09-10T14:30:00Z","v":103,"vw":34},{"c":34.085,"h":34.085,"l":34.085,"n":13,"o":34.085,"t":"2026-09-10T14:45:00Z","v":367,"vw":34.085},{"c":34.03,"h":34.05,"l":34.03,"n":22,"o":34.05,"t":"2026-09-10T15:00:00Z","v":501,"vw":34.04},{"c":34,"h":34.02,"l":33.99,"n":29,"o":34.02,"t":"2026-09-10T15:15:00Z","v":876,"vw":33.998},{"c":34.065,"h":34.08,"l":34.06,"n":27,"o":34.08,"t":"2026-09-10T15:30:00Z","v":1336,"vw":34.066718},{"c":34.1,"h":34.1,"l":34.07,"n":51,"o":34.07,"t":"2026-09-10T15:45:00Z","v":1290,"vw":34.089286},{"c":34.12,"h":34.12,"l":34.09,"n":26,"o":34.09,"t":"2026-09-10T16:00:00Z","v":633,"vw":34.1},{"c":34.14,"h":34.1429,"l":34.115,"n":46,"o":34.125,"t":"2026-09-10T16:15:00Z","v":1843,"vw":34.123961},{"c":34.035,"h":34.125,"l":34.035,"n":84,"o":34.125,"t":"2026-09-10T16:30:00Z","v":2046,"vw":34.084643},{"c":34.045,"h":34.05,"l":34.04,"n":27,"o":34.04,"t":"2026-09-10T16:45:00Z","v":542,"vw":34.045},{"c":34.09,"h":34.09,"l":34.09,"n":4,"o":34.09,"t":"2026-09-10T17:00:00Z","v":110,"vw":34.09},{"c":34.15,"h":34.15,"l":34.115,"n":24,"o":34.115,"t":"2026-09-10T17:15:00Z","v":533,"vw":34.126667},{"c":34.17,"h":34.18,"l":34.15,"n":41,"o":34.15,"t":"2026-09-10T17:30:00Z","v":821,"vw":34.16375},{"c":34.175,"h":34.2,"l":34.17,"n":31,"o":34.17,"t":"2026-09-10T17:45:00Z","v":738,"vw":34.1845},{"c":34.15,"h":34.18,"l":34.15,"n":50,"o":34.18,"t":"2026-09-10T18:00:00Z","v":684,"vw":34.165},{"c":34.16,"h":34.16,"l":34.15,"n":23,"o":34.15,"t":"2026-09-10T18:15:00Z","v":754,"vw":34.155833},{"c":34.1662,"h":34.1662,"l":34.15,"n":55,"o":34.155,"t":"2026-09-10T18:30:00Z","v":1764,"vw":34.1572},{"c":34.19,"h":34.2,"l":34.155,"n":70,"o":34.155,"t":"2026-09-10T18:45:00Z","v":2267,"vw":34.179},{"c":34.21,"h":34.21,"l":34.15,"n":76,"o":34.15,"t":"2026-09-10T19:00:00Z","v":1907,"vw":34.187021},{"c":34.24,"h":34.24,"l":34.19,"n":75,"o":34.21,"t":"2026-09-10T19:15:00Z","v":2366,"vw":34.206911},{"c":34.345,"h":34.345,"l":34.245,"n":125,"o":34.245,"t":"2026-09-10T19:30:00Z","v":2042,"vw":34.298231},{"c":34.47,"h":34.47,"l":34.33,"n":782,"o":34.35,"t":"2026-09-10T19:45:00Z","v":19685,"vw":34.403859},{"c":34.47,"h":34.47,"l":34.47,"n":10,"o":34.47,"t":"2026-09-10T20:00:00Z","v":22236,"vw":34.47},{"c":34.56,"h":35.19,"l":34.56,"n":115,"o":34.83,"t":"2026-09-11T13:30:00Z","v":5158,"vw":34.798829},{"c":34.445,"h":34.445,"l":34.445,"n":7,"o":34.445,"t":"2026-09-11T13:45:00Z","v":1704,"vw":34.445},{"c":34.26,"h":34.38,"l":34.26,"n":34,"o":34.38,"t":"2026-09-11T14:00:00Z","v":797,"vw":34.3},{"c":34.29,"h":34.29,"l":34.18,"n":68,"o":34.18,"t":"2026-09-11T14:15:00Z","v":1801,"vw":34.212235},{"c":34.3,"h":34.355,"l":34.29,"n":17,"o":34.31,"t":"2026-09-11T14:30:00Z","v":711,"vw":34.319723},{"c":34.345,"h":34.4,"l":34.345,"n":32,"o":34.4,"t":"2026-09-11T14:45:00Z","v":570,"vw":34.372059},{"c":34.31,"h":34.34,"l":34.31,"n":13,"o":34.34,"t":"2026-09-11T15:00:00Z","v":497,"vw":34.32503},{"c":34.33,"h":34.36,"l":34.33,"n":55,"o":34.33,"t":"2026-09-11T15:15:00Z","v":1497,"vw":34.351687},{"c":34.38,"h":34.39,"l":34.37,"n":37,"o":34.39,"t":"2026-09-11T15:30:00Z","v":804,"vw":34.3775},{"c":34.41,"h":34.41,"l":34.38,"n":31,"o":34.38,"t":"2026-09-11T15:45:00Z","v":1073,"vw":34.388571},{"c":34.38,"h":34.39,"l":34.38,"n":58,"o":34.39,"t":"2026-09-11T16:00:00Z","v":1689,"vw":34.388734},{"c":34.43,"h":34.45,"l":34.43,"n":13,"o":34.45,"t":"2026-09-11T16:15:00Z","v":257,"vw":34.44},{"c":34.45,"h":34.45,"l":34.45,"n":3,"o":34.45,"t":"2026-09-11T16:45:00Z","v":102,"vw":34.45},{"c":34.43,"h":34.46,"l":34.43,"n":31,"o":34.46,"t":"2026-09-11T17:00:00Z","v":961,"vw":34.434286},{"c":34.42,"h":34.43,"l":34.42,"n":37,"o":34.43,"t":"2026-09-11T17:15:00Z","v":923,"vw":34.426977},{"c":34.39,"h":34.405,"l":34.39,"n":27,"o":34.4,"t":"2026-09-11T17:30:00Z","v":661,"vw":34.399331},{"c":34.4,"h":34.4,"l":34.38,"n":95,"o":34.38,"t":"2026-09-11T17:45:00Z","v":3171,"vw":34.388626},{"c":34.445,"h":34.445,"l":34.42,"n":67,"o":34.42,"t":"2026-09-11T18:00:00Z","v":2245,"vw":34.435},{"c":34.44,"h":34.45,"l":34.44,"n":24,"o":34.45,"t":"2026-09-11T18:15:00Z","v":590,"vw":34.445},{"c":34.51,"h":34.52,"l":34.49,"n":41,"o":34.5,"t":"2026-09-11T18:30:00Z","v":980,"vw":34.507179},{"c":34.505,"h":34.505,"l":34.505,"n":12,"o":34.505,"t":"2026-09-11T18:45:00Z","v":145,"vw":34.505},{"c":34.465,"h":34.52,"l":34.45,"n":104,"o":34.52,"t":"2026-09-11T19:00:00Z","v":3176,"vw":34.466806},{"c":34.47,"h":34.47,"l":34.47,"n":54,"o":34.47,"t":"2026-09-11T19:30:00Z","v":1093,"vw":34.47},{"c":34.51,"h":34.525,"l":34.42,"n":787,"o":34.46,"t":"2026-09-11T19:45:00Z","v":17411,"vw":34.474671},{"c":34.48,"h":34.48,"l":34.48,"n":22,"o":34.48,"t":"2026-09-11T20:00:00Z","v":26342,"vw":34.48},{"c":34.48,"h":34.48,"l":34.48,"n":1,"o":34.48,"t":"2026-09-11T20:15:00Z","v":773,"vw":34.48},{"c":34.59,"h":34.59,"l":34.49,"n":79,"o":34.49,"t":"2026-09-14T13:30:00Z","v":3117,"vw":34.544734},{"c":34.68,"h":34.84,"l":34.63,"n":223,"o":34.71,"t":"2026-09-14T14:00:00Z","v":6646,"vw":34.721876},{"c":34.59,"h":34.63,"l":34.59,"n":46,"o":34.63,"t":"2026-09-14T14:15:00Z","v":973,"vw":34.618},{"c":34.46,"h":34.66,"l":34.46,"n":44,"o":34.66,"t":"2026-09-14T14:30:00Z","v":1639,"vw":34.53078},{"c":34.46,"h":34.47,"l":34.46,"n":64,"o":34.47,"t":"2026-09-14T14:45:00Z","v":1624,"vw":34.464844},{"c":34.3,"h":34.41,"l":34.3,"n":71,"o":34.4,"t":"2026-09-14T15:00:00Z","v":1845,"vw":34.365406},{"c":34.35,"h":34.35,"l":34.35,"n":9,"o":34.35,"t":"2026-09-14T15:15:00Z","v":138,"vw":34.35},{"c":34.48,"h":34.48,"l":34.32,"n":193,"o":34.32,"t":"2026-09-14T15:30:00Z","v":3566,"vw":34.375},{"c":34.59,"h":34.605,"l":34.59,"n":50,"o":34.59,"t":"2026-09-14T15:45:00Z","v":1615,"vw":34.592415},{"c":34.6,"h":34.64,"l":34.6,"n":36,"o":34.63,"t":"2026-09-14T16:00:00Z","v":666,"vw":34.624186},{"c":34.62,"h":34.62,"l":34.62,"n":20,"o":34.62,"t":"2026-09-14T16:15:00Z","v":170,"vw":34.62},{"c":34.74,"h":34.74,"l":34.7,"n":30,"o":34.71,"t":"2026-09-14T16:30:00Z","v":537,"vw":34.715},{"c":34.785,"h":34.785,"l":34.71,"n":71,"o":34.71,"t":"2026-09-14T16:45:00Z","v":1257,"vw":34.762143},{"c":34.635,"h":34.73,"l":34.635,"n":62,"o":34.71,"t":"2026-09-14T17:00:00Z","v":1096,"vw":34.695},{"c":34.61,"h":34.64,"l":34.6,"n":79,"o":34.625,"t":"2026-09-14T17:15:00Z","v":1915,"vw":34.619},{"c":34.505,"h":34.64,"l":34.505,"n":115,"o":34.64,"t":"2026-09-14T17:30:00Z","v":3540,"vw":34.563607},{"c":34.47,"h":34.535,"l":34.445,"n":170,"o":34.445,"t":"2026-09-14T17:45:00Z","v":7770,"vw":34.502258},{"c":34.5,"h":34.56,"l":34.49,"n":115,"o":34.49,"t":"2026-09-14T18:00:00Z","v":2732,"vw":34.519351},{"c":34.51,"h":34.53,"l":34.5,"n":121,"o":34.5,"t":"2026-09-14T18:15:00Z","v":4325,"vw":34.506134},{"c":34.585,"h":34.6,"l":34.585,"n":19,"o":34.6,"t":"2026-09-14T18:30:00Z","v":355,"vw":34.591667},{"c":34.61,"h":34.61,"l":34.6,"n":34,"o":34.6,"t":"2026-09-14T18:45:00Z","v":584,"vw":34.605},{"c":34.61,"h":34.62,"l":34.61,"n":32,"o":34.62,"t":"2026-09-14T19:00:00Z","v":738,"vw":34.614},{"c":34.55,"h":34.6,"l":34.55,"n":110,"o":34.6,"t":"2026-09-14T19:15:00Z","v":2293,"vw":34.580266},{"c":34.52,"h":34.57,"l":34.52,"n":122,"o":34.57,"t":"2026-09-14T19:30:00Z","v":2349,"vw":34.539404},{"c":34.62,"h":34.67,"l":34.525,"n":756,"o":34.525,"t":"2026-09-14T19:45:00Z","v":15879,"vw":34.596675},{"c":34.62,"h":34.62,"l":34.62,"n":17,"o":34.62,"t":"2026-09-14T20:00:00Z","v":25554,"vw":34.62},{"c":34.55,"h":34.77,"l":34.41,"n":105,"o":34.59,"t":"2026-09-15T13:30:00Z","v":4984,"vw":34.576438},{"c":34.565,"h":34.62,"l":34.46,"n":226,"o":34.56,"t":"2026-09-15T13:45:00Z","v":8755,"vw":34.50861},{"c":34.59,"h":34.66,"l":34.52,"n":118,"o":34.66,"t":"2026-09-15T14:00:00Z","v":4435,"vw":34.577602},{"c":34.625,"h":34.63,"l":34.51,"n":230,"o":34.63,"t":"2026-09-15T14:15:00Z","v":7430,"vw":34.608721},{"c":34.46,"h":34.66,"l":34.45,"n":217,"o":34.6,"t":"2026-09-15T14:30:00Z","v":6363,"vw":34.590373},{"c":34.47,"h":34.47,"l":34.465,"n":52,"o":34.465,"t":"2026-09-15T14:45:00Z","v":812,"vw":34.468333},{"c":34.4,"h":34.475,"l":34.4,"n":68,"o":34.475,"t":"2026-09-15T15:00:00Z","v":2982,"vw":34.462981},{"c":34.46,"h":34.46,"l":34.42,"n":112,"o":34.43,"t":"2026-09-15T15:15:00Z","v":2192,"vw":34.435},{"c":34.52,"h":34.53,"l":34.445,"n":184,"o":34.46,"t":"2026-09-15T15:30:00Z","v":5198,"vw":34.504761},{"c":34.32,"h":34.465,"l":34.32,"n":122,"o":34.465,"t":"2026-09-15T15:45:00Z","v":1498,"vw":34.378526},{"c":34.34,"h":34.38,"l":34.32,"n":166,"o":34.32,"t":"2026-09-15T16:00:00Z","v":2949,"vw":34.350909},{"c":34.41,"h":34.41,"l":34.335,"n":73,"o":34.335,"t":"2026-09-15T16:15:00Z","v":1192,"vw":34.36375},{"c":34.35,"h":34.37,"l":34.34,"n":91,"o":34.36,"t":"2026-09-15T16:30:00Z","v":2087,"vw":34.356643},{"c":34.4,"h":34.4,"l":34.33,"n":73,"o":34.33,"t":"2026-09-15T16:45:00Z","v":2302,"vw":34.362019},{"c":34.42,"h":34.43,"l":34.41,"n":28,"o":34.43,"t":"2026-09-15T17:00:00Z","v":911,"vw":34.415484},{"c":34.37,"h":34.39,"l":34.37,"n":39,"o":34.39,"t":"2026-09-15T17:15:00Z","v":765,"vw":34.377745},{"c":34.35,"h":34.385,"l":34.35,"n":20,"o":34.385,"t":"2026-09-15T17:30:00Z","v":339,"vw":34.368491},{"c":34.41,"h":34.425,"l":34.4099,"n":63,"o":34.4099,"t":"2026-09-15T17:45:00Z","v":1852,"vw":34.412129},{"c":34.47,"h":34.47,"l":34.425,"n":22,"o":34.425,"t":"2026-09-15T18:00:00Z","v":684,"vw":34.447956},{"c":34.455,"h":34.46,"l":34.455,"n":25,"o":34.46,"t":"2026-09-15T18:15:00Z","v":365,"vw":34.456667},{"c":34.515,"h":34.525,"l":34.47,"n":106,"o":34.47,"t":"2026-09-15T18:30:00Z","v":3009,"vw":34.494059},{"c":34.55,"h":34.55,"l":34.52,"n":127,"o":34.52,"t":"2026-09-15T18:45:00Z","v":2846,"vw":34.531667},{"c":34.47,"h":34.55,"l":34.46,"n":83,"o":34.55,"t":"2026-09-15T19:00:00Z","v":2702,"vw":34.513505},{"c":34.42,"h":34.46,"l":34.42,"n":95,"o":34.46,"t":"2026-09-15T19:15:00Z","v":3235,"vw":34.437896},{"c":34.41,"h":34.46,"l":34.41,"n":157,"o":34.46,"t":"2026-09-15T19:30:00Z","v":4340,"vw":34.428593},{"c":34.64,"h":34.64,"l":34.42,"n":1186,"o":34.43,"t":"2026-09-15T19:45:00Z","v":41403,"vw":34.565081},{"c":34.64,"h":34.64,"l":34.64,"n":15,"o":34.64,"t":"2026-09-15T20:00:00Z","v":33114,"vw":34.64},{"c":34.47,"h":34.59,"l":34.47,"n":124,"o":34.59,"t":"2026-09-16T13:30:00Z","v":4660,"vw":34.477003},{"c":34.56,"h":34.61,"l":34.44,"n":73,"o":34.44,"t":"2026-09-16T13:45:00Z","v":4671,"vw":34.529175},{"c":34.48,"h":34.53,"l":34.48,"n":37,"o":34.53,"t":"2026-09-16T14:00:00Z","v":2019,"vw":34.514898},{"c":34.4,"h":34.52,"l":34.39,"n":76,"o":34.52,"t":"2026-09-16T14:15:00Z","v":2287,"vw":34.419921},{"c":34.36,"h":34.425,"l":34.36,"n":35,"o":34.425,"t":"2026-09-16T14:30:00Z","v":1276,"vw":34.37995},{"c":34.405,"h":34.43,"l":34.37,"n":82,"o":34.37,"t":"2026-09-16T14:45:00Z","v":2488,"vw":34.397742},{"c":34.485,"h":34.485,"l":34.44,"n":51,"o":34.45,"t":"2026-09-16T15:00:00Z","v":1533,"vw":34.469},{"c":34.405,"h":34.42,"l":34.405,"n":30,"o":34.42,"t":"2026-09-16T15:15:00Z","v":457,"vw":34.411494},{"c":34.36,"h":34.38,"l":34.3271,"n":181,"o":34.38,"t":"2026-09-16T15:30:00Z","v":5341,"vw":34.347503},{"c":34.39,"h":34.41,"l":34.37,"n":139,"o":34.38,"t":"2026-09-16T15:45:00Z","v":2841,"vw":34.384061},{"c":34.35,"h":34.37,"l":34.33,"n":94,"o":34.37,"t":"2026-09-16T16:15:00Z","v":1816,"vw":34.346849},{"c":34.29,"h":34.33,"l":34.265,"n":217,"o":34.33,"t":"2026-09-16T16:30:00Z","v":7815,"vw":34.292936},{"c":34.38,"h":34.38,"l":34.28,"n":94,"o":34.28,"t":"2026-09-16T16:45:00Z","v":2496,"vw":34.317304},{"c":34.36,"h":34.37,"l":34.34,"n":83,"o":34.37,"t":"2026-09-16T17:00:00Z","v":3061,"vw":34.355565},{"c":34.39,"h":34.4,"l":34.34,"n":196,"o":34.35,"t":"2026-09-16T17:15:00Z","v":7339,"vw":34.373204},{"c":34.39,"h":34.39,"l":34.37,"n":67,"o":34.37,"t":"2026-09-16T17:30:00Z","v":1462,"vw":34.382903},{"c":34.32,"h":34.4,"l":34.32,"n":79,"o":34.39,"t":"2026-09-16T17:45:00Z","v":2121,"vw":34.377328},{"c":34.1,"h":34.3,"l":34.045,"n":261,"o":34.29,"t":"2026-09-16T18:00:00Z","v":10736,"vw":34.158419},{"c":34.09,"h":34.14,"l":34.07,"n":260,"o":34.14,"t":"2026-09-16T18:15:00Z","v":6553,"vw":34.096852},{"c":33.96,"h":34.05,"l":33.895,"n":295,"o":34.05,"t":"2026-09-16T18:30:00Z","v":9036,"vw":33.981422},{"c":33.69,"h":33.98,"l":33.69,"n":258,"o":33.98,"t":"2026-09-16T18:45:00Z","v":7745,"vw":33.784149},{"c":33.585,"h":33.7,"l":33.54,"n":236,"o":33.675,"t":"2026-09-16T19:00:00Z","v":6701,"vw":33.611622},{"c":33.586,"h":33.595,"l":33.465,"n":491,"o":33.595,"t":"2026-09-16T19:15:00Z","v":12514,"vw":33.519283},{"c":33.83,"h":33.86,"l":33.61,"n":425,"o":33.61,"t":"2026-09-16T19:30:00Z","v":11387,"vw":33.756597},{"c":34.06,"h":34.1,"l":33.83,"n":1395,"o":33.83,"t":"2026-09-16T19:45:00Z","v":38790,"vw":34.008264},{"c":34.04,"h":34.04,"l":34.04,"n":18,"o":34.04,"t":"2026-09-16T20:00:00Z","v":25212,"vw":34.04},{"c":33.955,"h":34.37,"l":33.885,"n":161,"o":34.36,"t":"2026-09-17T13:30:00Z","v":6833,"vw":34.229091},{"c":33.74,"h":33.94,"l":33.74,"n":29,"o":33.94,"t":"2026-09-17T13:45:00Z","v":1007,"vw":33.812904},{"c":33.88,"h":33.88,"l":33.77,"n":130,"o":33.775,"t":"2026-09-17T14:00:00Z","v":4411,"vw":33.810521},{"c":33.98,"h":33.99,"l":33.86,"n":176,"o":33.88,"t":"2026-09-17T14:15:00Z","v":6647,"vw":33.935357},{"c":34.055,"h":34.055,"l":33.93,"n":86,"o":33.96,"t":"2026-09-17T14:30:00Z","v":3003,"vw":33.986562},{"c":33.99,"h":34.07,"l":33.925,"n":88,"o":34.07,"t":"2026-09-17T14:45:00Z","v":3637,"vw":33.971442},{"c":34,"h":34,"l":34,"n":9,"o":34,"t":"2026-09-17T15:00:00Z","v":194,"vw":34},{"c":34.03,"h":34.05,"l":34.03,"n":53,"o":34.05,"t":"2026-09-17T15:15:00Z","v":1302,"vw":34.036667},{"c":34.08,"h":34.13,"l":34.08,"n":105,"o":34.08,"t":"2026-09-17T15:30:00Z","v":3021,"vw":34.111154},{"c":34.1,"h":34.1,"l":34.08,"n":30,"o":34.08,"t":"2026-09-17T15:45:00Z","v":940,"vw":34.095338},{"c":34.16,"h":34.16,"l":34.13,"n":38,"o":34.13,"t":"2026-09-17T16:00:00Z","v":895,"vw":34.1475},{"c":34.2,"h":34.215,"l":34.14,"n":184,"o":34.18,"t":"2026-09-17T16:15:00Z","v":8484,"vw":34.165828},{"c":34.19,"h":34.19,"l":34.19,"n":16,"o":34.19,"t":"2026-09-17T16:30:00Z","v":453,"vw":34.19},{"c":34.12,"h":34.21,"l":34.12,"n":72,"o":34.21,"t":"2026-09-17T16:45:00Z","v":1560,"vw":34.168},{"c":34.13,"h":34.15,"l":34.13,"n":26,"o":34.15,"t":"2026-09-17T17:00:00Z","v":631,"vw":34.141667},{"c":34.16,"h":34.16,"l":34.15,"n":16,"o":34.15,"t":"2026-09-17T17:15:00Z","v":359,"vw":34.155305},{"c":34.175,"h":34.175,"l":34.16,"n":35,"o":34.16,"t":"2026-09-17T17:30:00Z","v":1851,"vw":34.163372},{"c":34.125,"h":34.19,"l":34.125,"n":96,"o":34.175,"t":"2026-09-17T17:45:00Z","v":2073,"vw":34.165765},{"c":34.09,"h":34.13,"l":34.09,"n":41,"o":34.125,"t":"2026-09-17T18:00:00Z","v":1099,"vw":34.115},{"c":34.04,"h":34.07,"l":34.04,"n":36,"o":34.07,"t":"2026-09-17T18:15:00Z","v":1441,"vw":34.045},{"c":34.03,"h":34.04,"l":34.03,"n":32,"o":34.04,"t":"2026-09-17T18:30:00Z","v":780,"vw":34.036875},{"c":34.03,"h":34.03,"l":34.03,"n":32,"o":34.03,"t":"2026-09-17T18:45:00Z","v":834,"vw":34.03},{"c":33.99,"h":34.03,"l":33.99,"n":80,"o":34.025,"t":"2026-09-17T19:00:00Z","v":1674,"vw":34.012701},{"c":33.95,"h":33.99,"l":33.93,"n":106,"o":33.99,"t":"2026-09-17T19:15:00Z","v":2305,"vw":33.958139},{"c":34.08,"h":34.08,"l":33.955,"n":171,"o":33.96,"t":"2026-09-17T19:30:00Z","v":4877,"vw":34.001341},{"c":34.12,"h":34.17,"l":34.01,"n":1110,"o":34.05,"t":"2026-09-17T19:45:00Z","v":34688,"vw":34.124672},{"c":34.11,"h":34.11,"l":34.11,"n":16,"o":34.11,"t":"2026-09-17T20:00:00Z","v":23842,"vw":34.11},{"c":33.83,"h":34.01,"l":33.83,"n":37,"o":34.01,"t":"2026-09-18T13:15:00Z","v":1700,"vw":33.92},{"c":33.735,"h":33.97,"l":33.56,"n":115,"o":33.84,"t":"2026-09-18T13:30:00Z","v":40774,"vw":33.834148},{"c":33.71,"h":33.71,"l":33.71,"n":6,"o":33.71,"t":"2026-09-18T13:45:00Z","v":111,"vw":33.71},{"c":33.69,"h":33.79,"l":33.66,"n":44,"o":33.79,"t":"2026-09-18T14:00:00Z","v":1610,"vw":33.677116},{"c":33.73,"h":33.81,"l":33.68,"n":126,"o":33.7,"t":"2026-09-18T14:15:00Z","v":3524,"vw":33.749566},{"c":33.69,"h":33.77,"l":33.665,"n":79,"o":33.77,"t":"2026-09-18T14:30:00Z","v":3129,"vw":33.712967},{"c":33.71,"h":33.71,"l":33.61,"n":57,"o":33.61,"t":"2026-09-18T14:45:00Z","v":1798,"vw":33.670998},{"c":33.655,"h":33.67,"l":33.63,"n":102,"o":33.67,"t":"2026-09-18T15:00:00Z","v":3021,"vw":33.664763},{"c":33.625,"h":33.65,"l":33.6,"n":156,"o":33.65,"t":"2026-09-18T15:15:00Z","v":5433,"vw":33.62605},{"c":33.62,"h":33.62,"l":33.59,"n":21,"o":33.59,"t":"2026-09-18T15:30:00Z","v":1130,"vw":33.611111},{"c":33.635,"h":33.64,"l":33.6,"n":66,"o":33.61,"t":"2026-09-18T15:45:00Z","v":2630,"vw":33.622333},{"c":33.68,"h":33.68,"l":33.67,"n":90,"o":33.67,"t":"2026-09-18T16:00:00Z","v":3004,"vw":33.675729},{"c":33.62,"h":33.67,"l":33.62,"n":56,"o":33.67,"t":"2026-09-18T16:15:00Z","v":2285,"vw":33.653394},{"c":33.67,"h":33.67,"l":33.64,"n":56,"o":33.64,"t":"2026-09-18T16:30:00Z","v":2286,"vw":33.656428},{"c":33.755,"h":33.755,"l":33.69,"n":54,"o":33.69,"t":"2026-09-18T16:45:00Z","v":1516,"vw":33.71},{"c":33.81,"h":33.81,"l":33.75,"n":106,"o":33.75,"t":"2026-09-18T17:00:00Z","v":5209,"vw":33.777346},{"c":33.86,"h":33.86,"l":33.84,"n":24,"o":33.84,"t":"2026-09-18T17:15:00Z","v":953,"vw":33.853333},{"c":33.84,"h":33.9,"l":33.84,"n":90,"o":33.88,"t":"2026-09-18T17:30:00Z","v":3146,"vw":33.885744},{"c":33.89,"h":33.89,"l":33.86,"n":42,"o":33.86,"t":"2026-09-18T17:45:00Z","v":927,"vw":33.878},{"c":33.88,"h":33.925,"l":33.88,"n":51,"o":33.9,"t":"2026-09-18T18:00:00Z","v":2271,"vw":33.900875},{"c":33.88,"h":33.88,"l":33.86,"n":76,"o":33.88,"t":"2026-09-18T18:15:00Z","v":2188,"vw":33.875795},{"c":33.9,"h":33.9,"l":33.88,"n":44,"o":33.88,"t":"2026-09-18T18:30:00Z","v":1062,"vw":33.890691},{"c":33.99,"h":33.99,"l":33.91,"n":91,"o":33.91,"t":"2026-09-18T18:45:00Z","v":2681,"vw":33.954345},{"c":33.955,"h":34,"l":33.94,"n":83,"o":34,"t":"2026-09-18T19:00:00Z","v":3096,"vw":33.959664},{"c":33.93,"h":33.97,"l":33.93,"n":139,"o":33.97,"t":"2026-09-18T19:15:00Z","v":5066,"vw":33.951066},{"c":34.05,"h":34.05,"l":33.95,"n":102,"o":33.95,"t":"2026-09-18T19:30:00Z","v":2478,"vw":34.001796},{"c":34.13,"h":34.3,"l":34.065,"n":1046,"o":34.065,"t":"2026-09-18T19:45:00Z","v":47538,"vw":34.145955},{"c":34.15,"h":34.21,"l":34.15,"n":35,"o":34.15,"t":"2026-09-18T20:00:00Z","v":173435,"vw":34.150169},{"c":34.08,"h":34.16,"l":34.08,"n":26,"o":34.16,"t":"2026-09-21T13:30:00Z","v":619,"vw":34.146325},{"c":34.24,"h":34.24,"l":34.24,"n":5,"o":34.24,"t":"2026-09-21T13:45:00Z","v":323,"vw":34.24},{"c":34.115,"h":34.185,"l":34.005,"n":21,"o":34.005,"t":"2026-09-21T14:00:00Z","v":650,"vw":34.101667},{"c":33.975,"h":34.115,"l":33.97,"n":26,"o":33.97,"t":"2026-09-21T14:15:00Z","v":1234,"vw":34.004105},{"c":33.87,"h":34.04,"l":33.87,"n":40,"o":34.04,"t":"2026-09-21T14:30:00Z","v":2176,"vw":33.937195},{"c":34.015,"h":34.075,"l":33.87,"n":103,"o":33.99,"t":"2026-09-21T14:45:00Z","v":3832,"vw":33.976974},{"c":34.09,"h":34.09,"l":34.08,"n":28,"o":34.08,"t":"2026-09-21T15:00:00Z","v":908,"vw":34.087996},{"c":34.04,"h":34.07,"l":34.04,"n":32,"o":34.07,"t":"2026-09-21T15:15:00Z","v":1227,"vw":34.05085},{"c":34.01,"h":34.01,"l":34.01,"n":8,"o":34.01,"t":"2026-09-21T15:30:00Z","v":122,"vw":34.01},{"c":34,"h":34.04,"l":34,"n":13,"o":34.04,"t":"2026-09-21T15:45:00Z","v":418,"vw":34.02},{"c":34.03,"h":34.03,"l":34.01,"n":113,"o":34.01,"t":"2026-09-21T16:00:00Z","v":2720,"vw":34.023048},{"c":34.02,"h":34.0762,"l":34.02,"n":30,"o":34.04,"t":"2026-09-21T16:15:00Z","v":1016,"vw":34.046673},{"c":34.055,"h":34.06,"l":34,"n":74,"o":34,"t":"2026-09-21T16:30:00Z","v":1933,"vw":34.035},{"c":34.03,"h":34.07,"l":34.03,"n":27,"o":34.07,"t":"2026-09-21T16:45:00Z","v":1064,"vw":34.055714},{"c":34.05,"h":34.05,"l":34.01,"n":95,"o":34.01,"t":"2026-09-21T17:00:00Z","v":2974,"vw":34.025833},{"c":33.97,"h":34.025,"l":33.97,"n":46,"o":34.025,"t":"2026-09-21T17:15:00Z","v":1675,"vw":33.997543},{"c":33.87,"h":33.93,"l":33.87,"n":53,"o":33.92,"t":"2026-09-21T17:30:00Z","v":1390,"vw":33.906517},{"c":33.9,"h":33.9225,"l":33.87,"n":87,"o":33.87,"t":"2026-09-21T17:45:00Z","v":9742,"vw":33.896373},{"c":33.86,"h":33.885,"l":33.85,"n":66,"o":33.885,"t":"2026-09-21T18:00:00Z","v":2074,"vw":33.862886},{"c":33.94,"h":33.94,"l":33.89,"n":63,"o":33.89,"t":"2026-09-21T18:15:00Z","v":1145,"vw":33.921667},{"c":33.93,"h":33.98,"l":33.93,"n":77,"o":33.95,"t":"2026-09-21T18:30:00Z","v":2281,"vw":33.943214},{"c":34.01,"h":34.01,"l":33.95,"n":150,"o":33.95,"t":"2026-09-21T18:45:00Z","v":3758,"vw":33.990748},{"c":34.015,"h":34.03,"l":34.015,"n":46,"o":34.03,"t":"2026-09-21T19:15:00Z","v":1114,"vw":34.027533},{"c":34.01,"h":34.01,"l":33.94,"n":148,"o":34,"t":"2026-09-21T19:30:00Z","v":3177,"vw":33.970704},{"c":33.94,"h":34.1025,"l":33.94,"n":637,"o":34.06,"t":"2026-09-21T19:45:00Z","v":20988,"vw":34.010702},{"c":33.95,"h":33.95,"l":33.95,"n":16,"o":33.95,"t":"2026-09-21T20:00:00Z","v":20780,"vw":33.95},{"c":34.05,"h":34.285,"l":33.98,"n":71,"o":34.27,"t":"2026-09-22T13:30:00Z","v":3410,"vw":34.232678},{"c":33.98,"h":34.05,"l":33.975,"n":28,"o":34.05,"t":"2026-09-22T13:45:00Z","v":1347,"vw":34.014375},{"c":34.105,"h":34.32,"l":34.105,"n":139,"o":34.145,"t":"2026-09-22T14:00:00Z","v":5488,"vw":34.194424},{"c":34.01,"h":34.16,"l":34.005,"n":46,"o":34.005,"t":"2026-09-22T14:15:00Z","v":1703,"vw":34.046688},{"c":33.86,"h":33.98,"l":33.86,"n":58,"o":33.98,"t":"2026-09-22T14:30:00Z","v":1551,"vw":33.93783},{"c":33.77,"h":33.79,"l":33.72,"n":82,"o":33.735,"t":"2026-09-22T14:45:00Z","v":2461,"vw":33.745735},{"c":33.785,"h":33.82,"l":33.78,"n":38,"o":33.82,"t":"2026-09-22T15:00:00Z","v":1127,"vw":33.79},{"c":33.79,"h":33.84,"l":33.75,"n":93,"o":33.76,"t":"2026-09-22T15:15:00Z","v":2618,"vw":33.789334},{"c":33.76,"h":33.77,"l":33.74,"n":50,"o":33.75,"t":"2026-09-22T15:30:00Z","v":1550,"vw":33.754328},{"c":33.75,"h":33.75,"l":33.73,"n":28,"o":33.73,"t":"2026-09-22T15:45:00Z","v":879,"vw":33.736734},{"c":33.82,"h":33.82,"l":33.725,"n":85,"o":33.82,"t":"2026-09-22T16:00:00Z","v":3075,"vw":33.772024},{"c":33.795,"h":33.83,"l":33.78,"n":82,"o":33.795,"t":"2026-09-22T16:15:00Z","v":6758,"vw":33.806119},{"c":33.76,"h":33.81,"l":33.76,"n":96,"o":33.79,"t":"2026-09-22T16:30:00Z","v":2996,"vw":33.795344},{"c":33.81,"h":33.82,"l":33.76,"n":105,"o":33.76,"t":"2026-09-22T16:45:00Z","v":3159,"vw":33.803158},{"c":33.8,"h":33.815,"l":33.76,"n":85,"o":33.79,"t":"2026-09-22T17:00:00Z","v":2510,"vw":33.792},{"c":33.82,"h":33.825,"l":33.78,"n":61,"o":33.78,"t":"2026-09-22T17:15:00Z","v":1869,"vw":33.801551},{"c":33.86,"h":33.86,"l":33.82,"n":60,"o":33.82,"t":"2026-09-22T17:30:00Z","v":1467,"vw":33.83964},{"c":34.01,"h":34.01,"l":33.86,"n":180,"o":33.89,"t":"2026-09-22T17:45:00Z","v":4036,"vw":33.928086},{"c":33.955,"h":34.015,"l":33.91,"n":110,"o":34.015,"t":"2026-09-22T18:00:00Z","v":2780,"vw":33.953824},{"c":33.955,"h":33.98,"l":33.955,"n":48,"o":33.97,"t":"2026-09-22T18:15:00Z","v":1259,"vw":33.97},{"c":33.92,"h":34.01,"l":33.92,"n":135,"o":33.965,"t":"2026-09-22T18:30:00Z","v":4448,"vw":33.967291},{"c":33.93,"h":33.94,"l":33.925,"n":103,"o":33.93,"t":"2026-09-22T18:45:00Z","v":2285,"vw":33.9325},{"c":33.92,"h":33.95,"l":33.92,"n":85,"o":33.945,"t":"2026-09-22T19:00:00Z","v":2239,"vw":33.932218},{"c":33.97,"h":33.97,"l":33.93,"n":96,"o":33.93,"t":"2026-09-22T19:15:00Z","v":3129,"vw":33.948125},{"c":33.96,"h":34.02,"l":33.95,"n":155,"o":33.96,"t":"2026-09-22T19:30:00Z","v":5052,"vw":33.987521},{"c":33.72,"h":34,"l":33.72,"n":929,"o":33.97,"t":"2026-09-22T19:45:00Z","v":27606,"vw":33.826479},{"c":33.72,"h":33.72,"l":33.72,"n":15,"o":33.72,"t":"2026-09-22T20:00:00Z","v":26875,"vw":33.72},{"c":33.65,"h":33.65,"l":33.5288,"n":16,"o":33.56,"t":"2026-09-23T13:30:00Z","v":781,"vw":33.570054},{"c":33.37,"h":33.595,"l":33.37,"n":10,"o":33.595,"t":"2026-09-23T13:45:00Z","v":424,"vw":33.52},{"c":33.4584,"h":33.535,"l":33.4584,"n":14,"o":33.535,"t":"2026-09-23T14:00:00Z","v":611,"vw":33.481237},{"c":33.69,"h":33.69,"l":33.545,"n":37,"o":33.545,"t":"2026-09-23T14:15:00Z","v":1827,"vw":33.630909},{"c":33.52,"h":33.68,"l":33.52,"n":32,"o":33.595,"t":"2026-09-23T14:30:00Z","v":1409,"vw":33.571533},{"c":33.66,"h":33.745,"l":33.55,"n":83,"o":33.55,"t":"2026-09-23T14:45:00Z","v":2890,"vw":33.639687},{"c":33.795,"h":33.8,"l":33.68,"n":55,"o":33.7,"t":"2026-09-23T15:00:00Z","v":2392,"vw":33.768009},{"c":33.69,"h":33.79,"l":33.69,"n":176,"o":33.79,"t":"2026-09-23T15:15:00Z","v":4544,"vw":33.73587},{"c":33.67,"h":33.7399,"l":33.66,"n":67,"o":33.7399,"t":"2026-09-23T15:30:00Z","v":1822,"vw":33.720345},{"c":33.655,"h":33.655,"l":33.655,"n":18,"o":33.655,"t":"2026-09-23T15:45:00Z","v":334,"vw":33.655},{"c":33.68,"h":33.68,"l":33.65,"n":59,"o":33.66,"t":"2026-09-23T16:00:00Z","v":1402,"vw":33.66682},{"c":33.6801,"h":33.7,"l":33.6801,"n":49,"o":33.69,"t":"2026-09-23T16:15:00Z","v":1786,"vw":33.687576},{"c":33.74,"h":33.74,"l":33.66,"n":122,"o":33.7,"t":"2026-09-23T16:30:00Z","v":3506,"vw":33.708241},{"c":33.69,"h":33.72,"l":33.69,"n":36,"o":33.72,"t":"2026-09-23T16:45:00Z","v":635,"vw":33.6975},{"c":33.64,"h":33.68,"l":33.62,"n":94,"o":33.68,"t":"2026-09-23T17:00:00Z","v":2222,"vw":33.643885},{"c":33.665,"h":33.7,"l":33.64,"n":104,"o":33.64,"t":"2026-09-23T17:15:00Z","v":2686,"vw":33.669885},{"c":33.6401,"h":33.65,"l":33.62,"n":76,"o":33.63,"t":"2026-09-23T17:30:00Z","v":2776,"vw":33.638123},{"c":33.7,"h":33.7,"l":33.684,"n":37,"o":33.695,"t":"2026-09-23T17:45:00Z","v":1267,"vw":33.691105},{"c":33.68,"h":33.68,"l":33.65,"n":107,"o":33.67,"t":"2026-09-23T18:00:00Z","v":2550,"vw":33.671667},{"c":33.66,"h":33.68,"l":33.66,"n":31,"o":33.68,"t":"2026-09-23T18:15:00Z","v":917,"vw":33.673663},{"c":33.56,"h":33.65,"l":33.56,"n":50,"o":33.65,"t":"2026-09-23T18:30:00Z","v":1482,"vw":33.628},{"c":33.63,"h":33.63,"l":33.56,"n":115,"o":33.58,"t":"2026-09-23T18:45:00Z","v":3488,"vw":33.6},{"c":33.61,"h":33.6475,"l":33.59,"n":90,"o":33.6475,"t":"2026-09-23T19:00:00Z","v":4628,"vw":33.610437},{"c":33.54,"h":33.595,"l":33.53,"n":88,"o":33.595,"t":"2026-09-23T19:15:00Z","v":2862,"vw":33.549349},{"c":33.51,"h":33.55,"l":33.51,"n":150,"o":33.55,"t":"2026-09-23T19:30:00Z","v":3780,"vw":33.52},{"c":33.46,"h":33.5,"l":33.38,"n":745,"o":33.5,"t":"2026-09-23T19:45:00Z","v":24876,"vw":33.430172},{"c":33.43,"h":33.43,"l":33.43,"n":16,"o":33.43,"t":"2026-09-23T20:00:00Z","v":28851,"vw":33.43},{"c":33.55,"h":33.6,"l":33.55,"n":3,"o":33.6,"t":"2026-09-24T08:00:00Z","v":480,"vw":33.588558},{"c":33.65,"h":33.65,"l":33.65,"n":2,"o":33.65,"t":"2026-09-24T13:15:00Z","v":200,"vw":33.65},{"c":33.56,"h":34.11,"l":33.56,"n":74,"o":33.7,"t":"2026-09-24T13:30:00Z","v":6755,"vw":33.700126},{"c":33.7,"h":33.7,"l":33.7,"n":14,"o":33.7,"t":"2026-09-24T13:45:00Z","v":1210,"vw":33.7},{"c":33.86,"h":33.86,"l":33.86,"n":7,"o":33.86,"t":"2026-09-24T14:00:00Z","v":124,"vw":33.86},{"c":33.645,"h":33.745,"l":33.645,"n":22,"o":33.7,"t":"2026-09-24T14:15:00Z","v":581,"vw":33.698},{"c":33.67,"h":33.75,"l":33.4622,"n":25,"o":33.63,"t":"2026-09-24T14:30:00Z","v":694,"vw":33.613879},{"c":33.63,"h":33.63,"l":33.586,"n":30,"o":33.59,"t":"2026-09-24T14:45:00Z","v":981,"vw":33.596857},{"c":33.45,"h":33.63,"l":33.38,"n":25,"o":33.63,"t":"2026-09-24T15:00:00Z","v":809,"vw":33.528334},{"c":33.53,"h":33.56,"l":33.44,"n":379,"o":33.44,"t":"2026-09-24T15:15:00Z","v":14070,"vw":33.516027},{"c":33.5198,"h":33.54,"l":33.4874,"n":158,"o":33.505,"t":"2026-09-24T15:30:00Z","v":4245,"vw":33.518923},{"c":33.57,"h":33.57,"l":33.53,"n":21,"o":33.53,"t":"2026-09-24T15:45:00Z","v":285,"vw":33.55},{"c":33.69,"h":33.69,"l":33.58,"n":45,"o":33.58,"t":"2026-09-24T16:00:00Z","v":1577,"vw":33.637747},{"c":33.81,"h":33.93,"l":33.68,"n":262,"o":33.7,"t":"2026-09-24T16:15:00Z","v":7551,"vw":33.81975},{"c":33.96,"h":33.99,"l":33.8,"n":208,"o":33.815,"t":"2026-09-24T16:30:00Z","v":7287,"vw":33.875341},{"c":33.88,"h":33.98,"l":33.87,"n":37,"o":33.93,"t":"2026-09-24T16:45:00Z","v":998,"vw":33.913055},{"c":33.96,"h":33.96,"l":33.86,"n":146,"o":33.88,"t":"2026-09-24T17:00:00Z","v":5296,"vw":33.907625},{"c":33.9,"h":33.95,"l":33.89,"n":60,"o":33.94,"t":"2026-09-24T17:15:00Z","v":1367,"vw":33.91375},{"c":33.78,"h":33.85,"l":33.78,"n":69,"o":33.85,"t":"2026-09-24T17:30:00Z","v":2831,"vw":33.810833},{"c":33.825,"h":33.85,"l":33.795,"n":132,"o":33.8,"t":"2026-09-24T17:45:00Z","v":3723,"vw":33.825233},{"c":33.85,"h":33.87,"l":33.81,"n":67,"o":33.87,"t":"2026-09-24T18:00:00Z","v":1686,"vw":33.841822},{"c":33.89,"h":33.89,"l":33.83,"n":211,"o":33.83,"t":"2026-09-24T18:15:00Z","v":8745,"vw":33.856596},{"c":33.87,"h":33.88,"l":33.79,"n":204,"o":33.84,"t":"2026-09-24T18:30:00Z","v":7129,"vw":33.824515},{"c":33.82,"h":33.84,"l":33.79,"n":39,"o":33.79,"t":"2026-09-24T18:45:00Z","v":975,"vw":33.811},{"c":33.86,"h":33.86,"l":33.85,"n":33,"o":33.85,"t":"2026-09-24T19:00:00Z","v":964,"vw":33.858573},{"c":33.82,"h":33.84,"l":33.7975,"n":151,"o":33.825,"t":"2026-09-24T19:15:00Z","v":3747,"vw":33.824833},{"c":33.89,"h":33.9025,"l":33.83,"n":150,"o":33.83,"t":"2026-09-24T19:30:00Z","v":2853,"vw":33.866182},{"c":33.915,"h":33.975,"l":33.86,"n":762,"o":33.89,"t":"2026-09-24T19:45:00Z","v":22977,"vw":33.912126},{"c":33.91,"h":33.91,"l":33.91,"n":13,"o":33.91,"t":"2026-09-24T20:00:00Z","v":38307,"vw":33.91},{"c":34.28,"h":34.32,"l":33.97,"n":53,"o":33.97,"t":"2026-09-25T13:30:00Z","v":4185,"vw":34.097729},{"c":34.045,"h":34.42,"l":34.045,"n":43,"o":34.42,"t":"2026-09-25T13:45:00Z","v":1572,"vw":34.196026},{"c":34.025,"h":34.025,"l":34.025,"n":2,"o":34.025,"t":"2026-09-25T14:00:00Z","v":103,"vw":34.025},{"c":34.02,"h":34.17,"l":34.02,"n":15,"o":34.17,"t":"2026-09-25T14:30:00Z","v":629,"vw":34.105},{"c":34,"h":34.02,"l":34,"n":24,"o":34.02,"t":"2026-09-25T14:45:00Z","v":740,"vw":34.013333},{"c":34.035,"h":34.1,"l":34.03,"n":51,"o":34.1,"t":"2026-09-25T15:00:00Z","v":2618,"vw":34.085666},{"c":34.05,"h":34.05,"l":34.05,"n":5,"o":34.05,"t":"2026-09-25T15:15:00Z","v":1018,"vw":34.05},{"c":33.89,"h":34.08,"l":33.89,"n":51,"o":34.08,"t":"2026-09-25T15:30:00Z","v":1656,"vw":33.989495},{"c":34.06,"h":34.06,"l":33.935,"n":95,"o":33.96,"t":"2026-09-25T15:45:00Z","v":2607,"vw":33.981926},{"c":34.19,"h":34.2,"l":34.06,"n":177,"o":34.085,"t":"2026-09-25T16:00:00Z","v":4738,"vw":34.11625},{"c":34.195,"h":34.195,"l":34.15,"n":32,"o":34.19,"t":"2026-09-25T16:15:00Z","v":677,"vw":34.179177},{"c":34.12,"h":34.2,"l":34.12,"n":76,"o":34.165,"t":"2026-09-25T16:30:00Z","v":2377,"vw":34.164914},{"c":34.12,"h":34.12,"l":34.07,"n":49,"o":34.075,"t":"2026-09-25T16:45:00Z","v":2234,"vw":34.104166},{"c":34.11,"h":34.17,"l":34.11,"n":29,"o":34.15,"t":"2026-09-25T17:00:00Z","v":693,"vw":34.14125},{"c":34.11,"h":34.145,"l":34.06,"n":133,"o":34.14,"t":"2026-09-25T17:15:00Z","v":4333,"vw":34.113792},{"c":34.05,"h":34.06,"l":34.04,"n":17,"o":34.04,"t":"2026-09-25T17:30:00Z","v":864,"vw":34.051429},{"c":34.07,"h":34.07,"l":34.02,"n":52,"o":34.02,"t":"2026-09-25T17:45:00Z","v":1730,"vw":34.051788},{"c":34.075,"h":34.1,"l":34.05,"n":64,"o":34.08,"t":"2026-09-25T18:00:00Z","v":2416,"vw":34.076296},{"c":34.14,"h":34.15,"l":34.07,"n":103,"o":34.07,"t":"2026-09-25T18:15:00Z","v":3000,"vw":34.124756},{"c":34.1,"h":34.12,"l":34.05,"n":97,"o":34.12,"t":"2026-09-25T18:30:00Z","v":4477,"vw":34.076041},{"c":34.1599,"h":34.1599,"l":34.15,"n":9,"o":34.15,"t":"2026-09-25T18:45:00Z","v":350,"vw":34.155117},{"c":34.13,"h":34.15,"l":34.13,"n":109,"o":34.15,"t":"2026-09-25T19:00:00Z","v":2723,"vw":34.141736},{"c":34.11,"h":34.12,"l":34.105,"n":83,"o":34.12,"t":"2026-09-25T19:15:00Z","v":1548,"vw":34.11125},{"c":34.17,"h":34.18,"l":34.08,"n":163,"o":34.12,"t":"2026-09-25T19:30:00Z","v":5596,"vw":34.122428},{"c":34.01,"h":34.18,"l":34.01,"n":826,"o":34.18,"t":"2026-09-25T19:45:00Z","v":28433,"vw":34.092679},{"c":34.09,"h":34.09,"l":34.09,"n":7,"o":34.09,"t":"2026-09-25T20:00:00Z","v":29830,"vw":34.09},{"c":34.05,"h":34.13,"l":33.775,"n":68,"o":34.13,"t":"2026-09-28T13:30:00Z","v":2455,"vw":34.069509},{"c":33.935,"h":33.94,"l":33.935,"n":13,"o":33.94,"t":"2026-09-28T13:45:00Z","v":249,"vw":33.937146},{"c":33.86,"h":33.86,"l":33.86,"n":10,"o":33.86,"t":"2026-09-28T14:00:00Z","v":206,"vw":33.86},{"c":33.99,"h":34.0435,"l":33.94,"n":102,"o":34.02,"t":"2026-09-28T14:15:00Z","v":2150,"vw":33.977382},{"c":33.82,"h":33.93,"l":33.82,"n":52,"o":33.92,"t":"2026-09-28T14:30:00Z","v":1228,"vw":33.864304},{"c":33.8,"h":33.81,"l":33.77,"n":91,"o":33.77,"t":"2026-09-28T14:45:00Z","v":1163,"vw":33.795},{"c":33.79,"h":33.82,"l":33.75,"n":61,"o":33.82,"t":"2026-09-28T15:00:00Z","v":1855,"vw":33.785219},{"c":33.84,"h":33.84,"l":33.78,"n":91,"o":33.8,"t":"2026-09-28T15:15:00Z","v":1598,"vw":33.808125},{"c":33.85,"h":33.87,"l":33.85,"n":24,"o":33.87,"t":"2026-09-28T15:30:00Z","v":745,"vw":33.856667},{"c":33.795,"h":33.795,"l":33.795,"n":12,"o":33.795,"t":"2026-09-28T15:45:00Z","v":193,"vw":33.795},{"c":33.75,"h":33.75,"l":33.7,"n":67,"o":33.72,"t":"2026-09-28T16:00:00Z","v":1167,"vw":33.716822},{"c":33.9,"h":33.9,"l":33.76,"n":163,"o":33.77,"t":"2026-09-28T16:15:00Z","v":2438,"vw":33.83},{"c":33.81,"h":33.81,"l":33.81,"n":5,"o":33.81,"t":"2026-09-28T16:45:00Z","v":148,"vw":33.81},{"c":33.99,"h":34.07,"l":33.89,"n":103,"o":33.89,"t":"2026-09-28T17:00:00Z","v":1512,"vw":33.988},{"c":33.89,"h":33.92,"l":33.89,"n":18,"o":33.92,"t":"2026-09-28T17:15:00Z","v":406,"vw":33.905},{"c":33.92,"h":33.92,"l":33.92,"n":14,"o":33.92,"t":"2026-09-28T17:30:00Z","v":213,"vw":33.92},{"c":33.86,"h":33.906,"l":33.85,"n":120,"o":33.906,"t":"2026-09-28T18:00:00Z","v":2121,"vw":33.87822},{"c":33.87,"h":33.88,"l":33.86,"n":39,"o":33.87,"t":"2026-09-28T18:15:00Z","v":798,"vw":33.869434},{"c":33.8,"h":33.825,"l":33.78,"n":103,"o":33.825,"t":"2026-09-28T18:30:00Z","v":2440,"vw":33.79},{"c":33.78,"h":33.79,"l":33.765,"n":121,"o":33.79,"t":"2026-09-28T18:45:00Z","v":3281,"vw":33.781784},{"c":33.7,"h":33.79,"l":33.7,"n":92,"o":33.79,"t":"2026-09-28T19:00:00Z","v":2324,"vw":33.741111},{"c":33.72,"h":33.73,"l":33.7,"n":131,"o":33.7,"t":"2026-09-28T19:15:00Z","v":4527,"vw":33.716464},{"c":33.72,"h":33.75,"l":33.71,"n":257,"o":33.725,"t":"2026-09-28T19:30:00Z","v":6106,"vw":33.733716},{"c":33.85,"h":33.85,"l":33.69,"n":738,"o":33.7,"t":"2026-09-28T19:45:00Z","v":22829,"vw":33.811056},{"c":33.84,"h":33.84,"l":33.84,"n":13,"o":33.84,"t":"2026-09-28T20:00:00Z","v":44052,"vw":33.84},{"c":33.8,"h":33.81,"l":33.8,"n":9,"o":33.8,"t":"2026-09-29T13:30:00Z","v":1013,"vw":33.80108},{"c":33.68,"h":33.865,"l":33.68,"n":52,"o":33.865,"t":"2026-09-29T13:45:00Z","v":1521,"vw":33.754227},{"c":33.675,"h":33.675,"l":33.675,"n":9,"o":33.675,"t":"2026-09-29T14:00:00Z","v":331,"vw":33.675},{"c":33.525,"h":33.61,"l":33.525,"n":77,"o":33.6,"t":"2026-09-29T14:15:00Z","v":1563,"vw":33.57125},{"c":33.515,"h":33.515,"l":33.515,"n":3,"o":33.515,"t":"2026-09-29T14:30:00Z","v":120,"vw":33.515},{"c":33.38,"h":33.47,"l":33.38,"n":165,"o":33.41,"t":"2026-09-29T15:00:00Z","v":5455,"vw":33.415745},{"c":33.38,"h":33.38,"l":33.38,"n":26,"o":33.38,"t":"2026-09-29T15:15:00Z","v":387,"vw":33.38},{"c":33.29,"h":33.405,"l":33.29,"n":43,"o":33.405,"t":"2026-09-29T15:30:00Z","v":961,"vw":33.359464},{"c":33.305,"h":33.31,"l":33.24,"n":103,"o":33.31,"t":"2026-09-29T15:45:00Z","v":2001,"vw":33.2785},{"c":33.26,"h":33.27,"l":33.26,"n":25,"o":33.27,"t":"2026-09-29T16:00:00Z","v":708,"vw":33.2625},{"c":33.16,"h":33.235,"l":33.16,"n":65,"o":33.235,"t":"2026-09-29T16:15:00Z","v":1752,"vw":33.200583},{"c":33.23,"h":33.23,"l":33.19,"n":99,"o":33.19,"t":"2026-09-29T16:30:00Z","v":2593,"vw":33.197273},{"c":33.255,"h":33.255,"l":33.22,"n":29,"o":33.22,"t":"2026-09-29T16:45:00Z","v":432,"vw":33.243333},{"c":33.185,"h":33.22,"l":33.15,"n":76,"o":33.22,"t":"2026-09-29T17:00:00Z","v":2282,"vw":33.183448},{"c":33.19,"h":33.19,"l":33.19,"n":12,"o":33.19,"t":"2026-09-29T17:15:00Z","v":509,"vw":33.19},{"c":33.205,"h":33.21,"l":33.2,"n":30,"o":33.2,"t":"2026-09-29T17:30:00Z","v":850,"vw":33.203},{"c":33.185,"h":33.25,"l":33.185,"n":67,"o":33.215,"t":"2026-09-29T17:45:00Z","v":1588,"vw":33.21225},{"c":33.26,"h":33.26,"l":33.14,"n":140,"o":33.18,"t":"2026-09-29T18:00:00Z","v":4686,"vw":33.186459},{"c":33.28,"h":33.3,"l":33.28,"n":65,"o":33.3,"t":"2026-09-29T18:15:00Z","v":1791,"vw":33.293427},{"c":33.33,"h":33.33,"l":33.285,"n":45,"o":33.285,"t":"2026-09-29T18:30:00Z","v":1037,"vw":33.304167},{"c":33.3,"h":33.315,"l":33.29,"n":42,"o":33.315,"t":"2026-09-29T18:45:00Z","v":1341,"vw":33.302584},{"c":33.33,"h":33.33,"l":33.31,"n":106,"o":33.32,"t":"2026-09-29T19:00:00Z","v":2420,"vw":33.318953},{"c":33.39,"h":33.39,"l":33.31,"n":117,"o":33.31,"t":"2026-09-29T19:15:00Z","v":2638,"vw":33.349246},{"c":33.42,"h":33.42,"l":33.37,"n":109,"o":33.39,"t":"2026-09-29T19:30:00Z","v":2840,"vw":33.398183},{"c":33.47,"h":33.49,"l":33.41,"n":884,"o":33.42,"t":"2026-09-29T19:45:00Z","v":27859,"vw":33.452845},{"c":33.46,"h":33.46,"l":33.46,"n":18,"o":33.46,"t":"2026-09-29T20:00:00Z","v":23764,"vw":33.46},{"c":33.855,"h":33.855,"l":33.12,"n":83,"o":33.54,"t":"2026-09-30T13:30:00Z","v":4702,"vw":33.49019},{"c":33.61,"h":33.61,"l":33.35,"n":184,"o":33.455,"t":"2026-09-30T14:00:00Z","v":5566,"vw":33.526128},{"c":33.52,"h":33.52,"l":33.52,"n":7,"o":33.52,"t":"2026-09-30T14:15:00Z","v":148,"vw":33.52},{"c":33.34,"h":33.34,"l":33.34,"n":24,"o":33.34,"t":"2026-09-30T14:30:00Z","v":688,"vw":33.34},{"c":33.325,"h":33.37,"l":33.325,"n":9,"o":33.37,"t":"2026-09-30T14:45:00Z","v":413,"vw":33.358665},{"c":33.33,"h":33.33,"l":33.33,"n":23,"o":33.33,"t":"2026-09-30T15:00:00Z","v":590,"vw":33.33},{"c":33.25,"h":33.33,"l":33.2014,"n":102,"o":33.33,"t":"2026-09-30T15:15:00Z","v":2857,"vw":33.238654},{"c":33.17,"h":33.2545,"l":33.17,"n":62,"o":33.2545,"t":"2026-09-30T15:30:00Z","v":2071,"vw":33.205481},{"c":33.19,"h":33.19,"l":33.155,"n":71,"o":33.17,"t":"2026-09-30T15:45:00Z","v":2697,"vw":33.175556},{"c":33.22,"h":33.22,"l":33.22,"n":7,"o":33.22,"t":"2026-09-30T16:00:00Z","v":165,"vw":33.22},{"c":33.13,"h":33.2,"l":33.13,"n":52,"o":33.2,"t":"2026-09-30T16:15:00Z","v":1348,"vw":33.175},{"c":33.145,"h":33.15,"l":33.13,"n":35,"o":33.14,"t":"2026-09-30T16:30:00Z","v":1543,"vw":33.144437},{"c":33.085,"h":33.13,"l":33.085,"n":60,"o":33.13,"t":"2026-09-30T16:45:00Z","v":2483,"vw":33.102576},{"c":33.155,"h":33.16,"l":33.07,"n":161,"o":33.07,"t":"2026-09-30T17:00:00Z","v":6361,"vw":33.117874},{"c":33.08,"h":33.13,"l":33.045,"n":79,"o":33.13,"t":"2026-09-30T17:15:00Z","v":3279,"vw":33.07881},{"c":33.13,"h":33.13,"l":33.11,"n":17,"o":33.11,"t":"2026-09-30T17:30:00Z","v":594,"vw":33.116667},{"c":33.05,"h":33.16,"l":33.02,"n":72,"o":33.16,"t":"2026-09-30T17:45:00Z","v":1817,"vw":33.075},{"c":33.035,"h":33.05,"l":33,"n":43,"o":33.035,"t":"2026-09-30T18:00:00Z","v":1136,"vw":33.031},{"c":33.075,"h":33.08,"l":33.03,"n":114,"o":33.03,"t":"2026-09-30T18:15:00Z","v":3822,"vw":33.062054},{"c":33.12,"h":33.13,"l":33.1,"n":89,"o":33.1,"t":"2026-09-30T18:30:00Z","v":3043,"vw":33.111741},{"c":33.1,"h":33.1,"l":33.055,"n":110,"o":33.095,"t":"2026-09-30T18:45:00Z","v":4269,"vw":33.076667},{"c":33.115,"h":33.115,"l":33.085,"n":30,"o":33.1,"t":"2026-09-30T19:00:00Z","v":669,"vw":33.10125},{"c":33.17,"h":33.17,"l":33.13,"n":83,"o":33.13,"t":"2026-09-30T19:15:00Z","v":2302,"vw":33.146717},{"c":33.26,"h":33.27,"l":33.16,"n":159,"o":33.17,"t":"2026-09-30T19:30:00Z","v":4467,"vw":33.213263},{"c":33.25,"h":33.31,"l":33.23,"n":788,"o":33.26,"t":"2026-09-30T19:45:00Z","v":30160,"vw":33.270932},{"c":33.28,"h":33.28,"l":33.28,"n":15,"o":33.28,"t":"2026-09-30T20:00:00Z","v":48400,"vw":33.28},{"c":33.01,"h":33.32,"l":33.01,"n":78,"o":33.22,"t":"2026-10-01T13:30:00Z","v":3158,"vw":33.187945},{"c":32.95,"h":32.95,"l":32.91,"n":12,"o":32.91,"t":"2026-10-01T13:45:00Z","v":555,"vw":32.919281},{"c":32.72,"h":32.8,"l":32.7,"n":27,"o":32.8,"t":"2026-10-01T14:00:00Z","v":816,"vw":32.755},{"c":32.71,"h":32.725,"l":32.71,"n":25,"o":32.725,"t":"2026-10-01T14:15:00Z","v":1464,"vw":32.715787},{"c":32.96,"h":32.96,"l":32.75,"n":65,"o":32.76,"t":"2026-10-01T14:30:00Z","v":2731,"vw":32.825383},{"c":32.895,"h":32.91,"l":32.81,"n":85,"o":32.885,"t":"2026-10-01T14:45:00Z","v":2189,"vw":32.864091},{"c":32.79,"h":32.86,"l":32.79,"n":132,"o":32.86,"t":"2026-10-01T15:00:00Z","v":3451,"vw":32.841563},{"c":32.89,"h":32.9,"l":32.825,"n":89,"o":32.88,"t":"2026-10-01T15:15:00Z","v":2197,"vw":32.860917},{"c":32.99,"h":32.99,"l":32.845,"n":96,"o":32.89,"t":"2026-10-01T15:30:00Z","v":2040,"vw":32.9085},{"c":33.135,"h":33.18,"l":33.02,"n":58,"o":33.02,"t":"2026-10-01T15:45:00Z","v":1634,"vw":33.096111},{"c":33.33,"h":33.33,"l":33.16,"n":67,"o":33.1856,"t":"2026-10-01T16:00:00Z","v":2904,"vw":33.261861},{"c":33.33,"h":33.36,"l":33.26,"n":75,"o":33.27,"t":"2026-10-01T16:15:00Z","v":2356,"vw":33.320216},{"c":33.4,"h":33.42,"l":33.35,"n":79,"o":33.38,"t":"2026-10-01T16:30:00Z","v":2367,"vw":33.378926},{"c":33.365,"h":33.435,"l":33.36,"n":145,"o":33.4,"t":"2026-10-01T16:45:00Z","v":4271,"vw":33.390317},{"c":33.42,"h":33.45,"l":33.395,"n":84,"o":33.395,"t":"2026-10-01T17:00:00Z","v":2238,"vw":33.431355},{"c":33.445,"h":33.505,"l":33.38,"n":96,"o":33.41,"t":"2026-10-01T17:15:00Z","v":2868,"vw":33.45731},{"c":33.45,"h":33.5,"l":33.45,"n":163,"o":33.49,"t":"2026-10-01T17:30:00Z","v":4730,"vw":33.471254},{"c":33.44,"h":33.46,"l":33.44,"n":64,"o":33.45,"t":"2026-10-01T17:45:00Z","v":1434,"vw":33.452593},{"c":33.325,"h":33.4,"l":33.325,"n":64,"o":33.4,"t":"2026-10-01T18:00:00Z","v":2256,"vw":33.371393},{"c":33.46,"h":33.46,"l":33.38,"n":82,"o":33.38,"t":"2026-10-01T18:15:00Z","v":1771,"vw":33.431571},{"c":33.525,"h":33.525,"l":33.44,"n":43,"o":33.44,"t":"2026-10-01T18:30:00Z","v":1275,"vw":33.5035},{"c":33.41,"h":33.49,"l":33.41,"n":40,"o":33.49,"t":"2026-10-01T18:45:00Z","v":765,"vw":33.451875},{"c":33.445,"h":33.465,"l":33.44,"n":93,"o":33.46,"t":"2026-10-01T19:00:00Z","v":2263,"vw":33.45349},{"c":33.56,"h":33.56,"l":33.44,"n":157,"o":33.44,"t":"2026-10-01T19:15:00Z","v":3217,"vw":33.49941},{"c":33.5,"h":33.54,"l":33.47,"n":254,"o":33.54,"t":"2026-10-01T19:30:00Z","v":5005,"vw":33.507491},{"c":33.67,"h":33.78,"l":33.49,"n":1072,"o":33.49,"t":"2026-10-01T19:45:00Z","v":39522,"vw":33.696742},{"c":33.68,"h":33.68,"l":33.68,"n":13,"o":33.68,"t":"2026-10-01T20:00:00Z","v":30093,"vw":33.68},{"c":34.56,"h":34.59,"l":34.03,"n":107,"o":34.03,"t":"2026-10-02T13:30:00Z","v":6380,"vw":34.265248},{"c":34.195,"h":34.51,"l":34.195,"n":70,"o":34.51,"t":"2026-10-02T13:45:00Z","v":3217,"vw":34.311144},{"c":34.22,"h":34.31,"l":34.19,"n":97,"o":34.19,"t":"2026-10-02T14:00:00Z","v":3382,"vw":34.262751},{"c":34.255,"h":34.33,"l":34.24,"n":29,"o":34.31,"t":"2026-10-02T14:15:00Z","v":2053,"vw":34.303744},{"c":34.29,"h":34.29,"l":34.22,"n":58,"o":34.22,"t":"2026-10-02T14:30:00Z","v":2753,"vw":34.250288},{"c":34.24,"h":34.35,"l":34.24,"n":57,"o":34.35,"t":"2026-10-02T14:45:00Z","v":1934,"vw":34.301046},{"c":34.13,"h":34.21,"l":34.0575,"n":128,"o":34.21,"t":"2026-10-02T15:00:00Z","v":3012,"vw":34.15439},{"c":34.09,"h":34.09,"l":34,"n":80,"o":34.065,"t":"2026-10-02T15:15:00Z","v":1980,"vw":34.049375},{"c":34.03,"h":34.12,"l":34.03,"n":106,"o":34.09,"t":"2026-10-02T15:30:00Z","v":3126,"vw":34.09},{"c":34.045,"h":34.06,"l":33.98,"n":184,"o":34.06,"t":"2026-10-02T15:45:00Z","v":5620,"vw":34.042082},{"c":33.95,"h":34.01,"l":33.92,"n":90,"o":34.01,"t":"2026-10-02T16:00:00Z","v":2783,"vw":33.954227},{"c":33.995,"h":33.995,"l":33.95,"n":37,"o":33.95,"t":"2026-10-02T16:15:00Z","v":605,"vw":33.96125},{"c":33.925,"h":33.94,"l":33.92,"n":78,"o":33.94,"t":"2026-10-02T16:30:00Z","v":1690,"vw":33.9275},{"c":34.02,"h":34.02,"l":33.96,"n":45,"o":33.96,"t":"2026-10-02T16:45:00Z","v":1062,"vw":33.983333},{"c":34,"h":34.085,"l":34,"n":59,"o":34.085,"t":"2026-10-02T17:00:00Z","v":1678,"vw":34.036111},{"c":33.96,"h":33.995,"l":33.93,"n":130,"o":33.995,"t":"2026-10-02T17:15:00Z","v":3852,"vw":33.957809},{"c":34,"h":34.03,"l":33.97,"n":95,"o":34.015,"t":"2026-10-02T17:45:00Z","v":3364,"vw":34.001888},{"c":33.97,"h":33.98,"l":33.95,"n":77,"o":33.98,"t":"2026-10-02T18:15:00Z","v":3105,"vw":33.969333},{"c":34,"h":34,"l":33.97,"n":61,"o":33.97,"t":"2026-10-02T18:30:00Z","v":1909,"vw":33.98497},{"c":33.98,"h":34.03,"l":33.97,"n":64,"o":34.03,"t":"2026-10-02T18:45:00Z","v":2821,"vw":34.017544},{"c":34.04,"h":34.04,"l":33.99,"n":116,"o":34,"t":"2026-10-02T19:00:00Z","v":3065,"vw":34.016429},{"c":34.04,"h":34.04,"l":34.02,"n":102,"o":34.02,"t":"2026-10-02T19:15:00Z","v":2699,"vw":34.032273},{"c":34.13,"h":34.13,"l":34.02,"n":215,"o":34.05,"t":"2026-10-02T19:30:00Z","v":5538,"vw":34.077931},{"c":34.105,"h":34.2,"l":34.09,"n":733,"o":34.17,"t":"2026-10-02T19:45:00Z","v":20966,"vw":34.148588},{"c":34.1,"h":34.1,"l":34.1,"n":10,"o":34.1,"t":"2026-10-02T20:00:00Z","v":42224,"vw":34.1},{"c":34.78,"h":34.78,"l":34.78,"n":1,"o":34.78,"t":"2026-10-05T12:30:00Z","v":100,"vw":34.78},{"c":33.83,"h":34.13,"l":33.83,"n":84,"o":34.13,"t":"2026-10-05T13:30:00Z","v":4065,"vw":33.960761},{"c":33.99,"h":33.99,"l":33.77,"n":37,"o":33.83,"t":"2026-10-05T13:45:00Z","v":1697,"vw":33.874167},{"c":34.09,"h":34.09,"l":33.88,"n":52,"o":33.88,"t":"2026-10-05T14:00:00Z","v":2928,"vw":34.017045},{"c":34.1,"h":34.18,"l":34.07,"n":26,"o":34.07,"t":"2026-10-05T14:15:00Z","v":853,"vw":34.114008},{"c":34.05,"h":34.06,"l":34.05,"n":15,"o":34.06,"t":"2026-10-05T14:30:00Z","v":532,"vw":34.056667},{"c":34.12,"h":34.12,"l":34.12,"n":7,"o":34.12,"t":"2026-10-05T14:45:00Z","v":245,"vw":34.12},{"c":34.05,"h":34.065,"l":34.02,"n":50,"o":34.02,"t":"2026-10-05T15:00:00Z","v":2649,"vw":34.060409},{"c":34.04,"h":34.04,"l":34.04,"n":3,"o":34.04,"t":"2026-10-05T15:45:00Z","v":121,"vw":34.04},{"c":34.04,"h":34.04,"l":34.01,"n":23,"o":34.01,"t":"2026-10-05T16:00:00Z","v":597,"vw":34.03},{"c":34.03,"h":34.03,"l":34.03,"n":9,"o":34.03,"t":"2026-10-05T16:15:00Z","v":264,"vw":34.03},{"c":34.1,"h":34.105,"l":34.05,"n":41,"o":34.05,"t":"2026-10-05T16:30:00Z","v":1415,"vw":34.075297},{"c":34.13,"h":34.14,"l":34.1069,"n":20,"o":34.1069,"t":"2026-10-05T16:45:00Z","v":610,"vw":34.122382},{"c":34.09,"h":34.15,"l":34.09,"n":32,"o":34.15,"t":"2026-10-05T17:00:00Z","v":895,"vw":34.127891},{"c":34.07,"h":34.095,"l":34.07,"n":47,"o":34.08,"t":"2026-10-05T17:15:00Z","v":1139,"vw":34.082143},{"c":34.07,"h":34.11,"l":34.07,"n":40,"o":34.075,"t":"2026-10-05T17:30:00Z","v":1312,"vw":34.096395},{"c":34.02,"h":34.05,"l":34.02,"n":22,"o":34.05,"t":"2026-10-05T17:45:00Z","v":536,"vw":34.033333},{"c":33.97,"h":33.97,"l":33.92,"n":53,"o":33.96,"t":"2026-10-05T18:00:00Z","v":1896,"vw":33.957719},{"c":33.9953,"h":33.9953,"l":33.97,"n":10,"o":33.97,"t":"2026-10-05T18:15:00Z","v":1125,"vw":33.97443},{"c":34,"h":34,"l":34,"n":94,"o":34,"t":"2026-10-05T18:30:00Z","v":1579,"vw":34},{"c":34,"h":34,"l":34,"n":5,"o":34,"t":"2026-10-05T18:45:00Z","v":114,"vw":34},{"c":34.055,"h":34.09,"l":34.05,"n":33,"o":34.05,"t":"2026-10-05T19:00:00Z","v":973,"vw":34.062},{"c":34.08,"h":34.13,"l":34.08,"n":58,"o":34.13,"t":"2026-10-05T19:15:00Z","v":1376,"vw":34.1125},{"c":34.01,"h":34.1,"l":33.99,"n":107,"o":34.1,"t":"2026-10-05T19:30:00Z","v":2783,"vw":34.026429},{"c":33.995,"h":34.015,"l":33.9,"n":656,"o":34.015,"t":"2026-10-05T19:45:00Z","v":17305,"vw":33.982411},{"c":34.01,"h":34.01,"l":34.01,"n":11,"o":34.01,"t":"2026-10-05T20:00:00Z","v":33273,"vw":34.01},{"c":34.17,"h":34.35,"l":34.15,"n":111,"o":34.21,"t":"2026-10-06T13:30:00Z","v":5032,"vw":34.209006},{"c":34.25,"h":34.33,"l":34.25,"n":18,"o":34.33,"t":"2026-10-06T14:00:00Z","v":885,"vw":34.308333},{"c":34.15,"h":34.22,"l":34.15,"n":15,"o":34.22,"t":"2026-10-06T14:15:00Z","v":271,"vw":34.185},{"c":34.11,"h":34.11,"l":34.08,"n":35,"o":34.1,"t":"2026-10-06T14:30:00Z","v":1437,"vw":34.106364},{"c":34.09,"h":34.09,"l":34.04,"n":25,"o":34.04,"t":"2026-10-06T14:45:00Z","v":604,"vw":34.059565},{"c":34.1,"h":34.1,"l":34.1,"n":3,"o":34.1,"t":"2026-10-06T15:00:00Z","v":182,"vw":34.1},{"c":34.07,"h":34.07,"l":34.07,"n":6,"o":34.07,"t":"2026-10-06T15:15:00Z","v":296,"vw":34.07},{"c":34.095,"h":34.095,"l":34.08,"n":9,"o":34.08,"t":"2026-10-06T15:30:00Z","v":232,"vw":34.087353},{"c":34.03,"h":34.095,"l":34.03,"n":37,"o":34.095,"t":"2026-10-06T15:45:00Z","v":1130,"vw":34.061585},{"c":34.01,"h":34.03,"l":34.01,"n":14,"o":34.03,"t":"2026-10-06T16:00:00Z","v":615,"vw":34.015964},{"c":33.95,"h":34.05,"l":33.9116,"n":29,"o":33.97,"t":"2026-10-06T16:15:00Z","v":3228,"vw":33.977099},{"c":33.98,"h":34,"l":33.98,"n":23,"o":33.99,"t":"2026-10-06T16:30:00Z","v":1010,"vw":33.994066},{"c":33.85,"h":33.86,"l":33.85,"n":24,"o":33.86,"t":"2026-10-06T17:30:00Z","v":461,"vw":33.853333},{"c":33.875,"h":33.875,"l":33.86,"n":15,"o":33.86,"t":"2026-10-06T17:45:00Z","v":1101,"vw":33.873406},{"c":33.85,"h":33.85,"l":33.85,"n":17,"o":33.85,"t":"2026-10-06T18:00:00Z","v":222,"vw":33.85},{"c":33.78,"h":33.78,"l":33.78,"n":20,"o":33.78,"t":"2026-10-06T18:15:00Z","v":290,"vw":33.78},{"c":33.88,"h":33.88,"l":33.8,"n":97,"o":33.8,"t":"2026-10-06T19:00:00Z","v":3308,"vw":33.86625},{"c":33.896,"h":33.896,"l":33.84,"n":43,"o":33.84,"t":"2026-10-06T19:15:00Z","v":1134,"vw":33.872},{"c":33.87,"h":33.88,"l":33.87,"n":49,"o":33.88,"t":"2026-10-06T19:30:00Z","v":1018,"vw":33.873333},{"c":33.83,"h":33.92,"l":33.8,"n":519,"o":33.88,"t":"2026-10-06T19:45:00Z","v":15045,"vw":33.846225},{"c":33.83,"h":33.83,"l":33.83,"n":16,"o":33.83,"t":"2026-10-06T20:00:00Z","v":29473,"vw":33.83},{"c":33.38,"h":33.48,"l":33.38,"n":8,"o":33.48,"t":"2026-10-07T13:30:00Z","v":932,"vw":33.469011},{"c":33.29,"h":33.29,"l":33.29,"n":8,"o":33.29,"t":"2026-10-07T13:45:00Z","v":193,"vw":33.29},{"c":33.36,"h":33.36,"l":33.36,"n":9,"o":33.36,"t":"2026-10-07T14:00:00Z","v":320,"vw":33.36},{"c":33.21,"h":33.21,"l":33.21,"n":18,"o":33.21,"t":"2026-10-07T14:15:00Z","v":484,"vw":33.21},{"c":33.22,"h":33.22,"l":33.195,"n":15,"o":33.2025,"t":"2026-10-07T14:30:00Z","v":714,"vw":33.202857},{"c":33.15,"h":33.22,"l":33.15,"n":22,"o":33.21,"t":"2026-10-07T14:45:00Z","v":1295,"vw":33.165255},{"c":33.285,"h":33.29,"l":33.21,"n":37,"o":33.21,"t":"2026-10-07T15:00:00Z","v":3195,"vw":33.271854},{"c":33.18,"h":33.21,"l":33.18,"n":28,"o":33.21,"t":"2026-10-07T15:15:00Z","v":781,"vw":33.20026},{"c":33.245,"h":33.29,"l":33.245,"n":23,"o":33.29,"t":"2026-10-07T15:30:00Z","v":1005,"vw":33.256584},{"c":33.25,"h":33.27,"l":33.18,"n":70,"o":33.18,"t":"2026-10-07T15:45:00Z","v":2840,"vw":33.23579},{"c":33.23,"h":33.24,"l":33.21,"n":37,"o":33.21,"t":"2026-10-07T16:00:00Z","v":1637,"vw":33.231786},{"c":33.32,"h":33.34,"l":33.23,"n":94,"o":33.23,"t":"2026-10-07T16:15:00Z","v":3526,"vw":33.277066},{"c":33.42,"h":33.42,"l":33.41,"n":35,"o":33.41,"t":"2026-10-07T16:30:00Z","v":1265,"vw":33.413018},{"c":33.45,"h":33.47,"l":33.4,"n":41,"o":33.4,"t":"2026-10-07T16:45:00Z","v":799,"vw":33.439535},{"c":33.55,"h":33.55,"l":33.54,"n":65,"o":33.54,"t":"2026-10-07T17:00:00Z","v":1950,"vw":33.543333},{"c":33.55,"h":33.6,"l":33.55,"n":68,"o":33.55,"t":"2026-10-07T17:15:00Z","v":2210,"vw":33.5705},{"c":33.512,"h":33.54,"l":33.512,"n":43,"o":33.53,"t":"2026-10-07T17:30:00Z","v":1243,"vw":33.522952},{"c":33.535,"h":33.55,"l":33.535,"n":17,"o":33.55,"t":"2026-10-07T17:45:00Z","v":391,"vw":33.545},{"c":33.48,"h":33.48,"l":33.45,"n":81,"o":33.45,"t":"2026-10-07T18:00:00Z","v":3551,"vw":33.458947},{"c":33.42,"h":33.42,"l":33.42,"n":15,"o":33.42,"t":"2026-10-07T18:15:00Z","v":276,"vw":33.42},{"c":33.4521,"h":33.49,"l":33.4521,"n":44,"o":33.49,"t":"2026-10-07T18:30:00Z","v":1090,"vw":33.464733},{"c":33.4017,"h":33.42,"l":33.4017,"n":39,"o":33.42,"t":"2026-10-07T18:45:00Z","v":664,"vw":33.4139},{"c":33.38,"h":33.38,"l":33.38,"n":18,"o":33.38,"t":"2026-10-07T19:00:00Z","v":449,"vw":33.38},{"c":33.4,"h":33.41,"l":33.3,"n":151,"o":33.3,"t":"2026-10-07T19:15:00Z","v":4879,"vw":33.355566},{"c":33.34,"h":33.41,"l":33.34,"n":44,"o":33.41,"t":"2026-10-07T19:30:00Z","v":1176,"vw":33.375827},{"c":33.37,"h":33.37,"l":33.24,"n":692,"o":33.32,"t":"2026-10-07T19:45:00Z","v":17706,"vw":33.32128},{"c":33.35,"h":33.35,"l":33.35,"n":11,"o":33.35,"t":"2026-10-07T20:00:00Z","v":23292,"vw":33.35},{"c":33.32,"h":33.32,"l":33.28,"n":11,"o":33.28,"t":"2026-10-08T13:30:00Z","v":335,"vw":33.295152},{"c":33.39,"h":33.5,"l":33.39,"n":21,"o":33.5,"t":"2026-10-08T13:45:00Z","v":416,"vw":33.447619},{"c":33.44,"h":33.44,"l":33.39,"n":46,"o":33.4,"t":"2026-10-08T14:15:00Z","v":1665,"vw":33.411229},{"c":33.34,"h":33.34,"l":33.34,"n":16,"o":33.34,"t":"2026-10-08T14:30:00Z","v":302,"vw":33.34},{"c":33.32,"h":33.32,"l":33.32,"n":26,"o":33.32,"t":"2026-10-08T14:45:00Z","v":908,"vw":33.32},{"c":33.25,"h":33.25,"l":33.25,"n":15,"o":33.25,"t":"2026-10-08T15:00:00Z","v":231,"vw":33.25},{"c":33.25,"h":33.26,"l":33.1814,"n":33,"o":33.26,"t":"2026-10-08T15:15:00Z","v":1424,"vw":33.245858},{"c":33.31,"h":33.31,"l":33.27,"n":17,"o":33.27,"t":"2026-10-08T15:30:00Z","v":502,"vw":33.299925},{"c":33.3,"h":33.3,"l":33.3,"n":16,"o":33.3,"t":"2026-10-08T15:45:00Z","v":303,"vw":33.3},{"c":33.37,"h":33.37,"l":33.29,"n":45,"o":33.3,"t":"2026-10-08T16:00:00Z","v":1285,"vw":33.339286},{"c":33.48,"h":33.6,"l":33.45,"n":107,"o":33.45,"t":"2026-10-08T16:15:00Z","v":4222,"vw":33.548048},{"c":33.47,"h":33.47,"l":33.4101,"n":43,"o":33.4101,"t":"2026-10-08T16:30:00Z","v":1567,"vw":33.433127},{"c":33.62,"h":33.62,"l":33.47,"n":59,"o":33.47,"t":"2026-10-08T16:45:00Z","v":2373,"vw":33.522337},{"c":33.76,"h":33.78,"l":33.6899,"n":73,"o":33.6899,"t":"2026-10-08T17:00:00Z","v":2430,"vw":33.739644},{"c":33.785,"h":33.875,"l":33.785,"n":71,"o":33.82,"t":"2026-10-08T17:15:00Z","v":1757,"vw":33.83961},{"c":33.88,"h":33.9,"l":33.805,"n":48,"o":33.87,"t":"2026-10-08T17:30:00Z","v":1197,"vw":33.852525},{"c":33.7706,"h":33.87,"l":33.7706,"n":105,"o":33.86,"t":"2026-10-08T17:45:00Z","v":3035,"vw":33.849701},{"c":33.84,"h":33.88,"l":33.84,"n":15,"o":33.88,"t":"2026-10-08T18:00:00Z","v":520,"vw":33.855},{"c":33.705,"h":33.82,"l":33.705,"n":35,"o":33.82,"t":"2026-10-08T18:15:00Z","v":811,"vw":33.766078},{"c":33.75,"h":33.79,"l":33.75,"n":48,"o":33.76,"t":"2026-10-08T18:30:00Z","v":1434,"vw":33.776},{"c":33.7,"h":33.73,"l":33.7,"n":28,"o":33.73,"t":"2026-10-08T19:00:00Z","v":725,"vw":33.716111},{"c":33.72,"h":33.72,"l":33.66,"n":106,"o":33.67,"t":"2026-10-08T19:15:00Z","v":2477,"vw":33.691},{"c":33.65,"h":33.68,"l":33.64,"n":115,"o":33.68,"t":"2026-10-08T19:30:00Z","v":2947,"vw":33.6475},{"c":33.66,"h":33.7,"l":33.62,"n":611,"o":33.685,"t":"2026-10-08T19:45:00Z","v":15129,"vw":33.658878},{"c":33.64,"h":33.64,"l":33.64,"n":19,"o":33.64,"t":"2026-10-08T20:00:00Z","v":38880,"vw":33.64},{"c":33.49,"h":33.49,"l":33.49,"n":10,"o":33.49,"t":"2026-10-09T13:30:00Z","v":341,"vw":33.49},{"c":33.29,"h":33.445,"l":33.29,"n":6,"o":33.445,"t":"2026-10-09T14:15:00Z","v":2750,"vw":33.439259},{"c":33.29,"h":33.44,"l":33.29,"n":51,"o":33.44,"t":"2026-10-09T14:30:00Z","v":2206,"vw":33.365032},{"c":33.31,"h":33.31,"l":33.26,"n":88,"o":33.26,"t":"2026-10-09T15:15:00Z","v":4352,"vw":33.2675},{"c":33.27,"h":33.27,"l":33.24,"n":73,"o":33.27,"t":"2026-10-09T15:30:00Z","v":2041,"vw":33.261429},{"c":33.315,"h":33.315,"l":33.29,"n":19,"o":33.29,"t":"2026-10-09T16:00:00Z","v":491,"vw":33.3025},{"c":33.33,"h":33.33,"l":33.31,"n":40,"o":33.31,"t":"2026-10-09T16:30:00Z","v":1341,"vw":33.316667},{"c":33.2665,"h":33.31,"l":33.2665,"n":19,"o":33.31,"t":"2026-10-09T16:45:00Z","v":738,"vw":33.291046},{"c":33.265,"h":33.28,"l":33.265,"n":34,"o":33.28,"t":"2026-10-09T17:15:00Z","v":1779,"vw":33.272093},{"c":33.28,"h":33.28,"l":33.28,"n":24,"o":33.28,"t":"2026-10-09T17:30:00Z","v":499,"vw":33.28},{"c":33.28,"h":33.3,"l":33.28,"n":51,"o":33.3,"t":"2026-10-09T17:45:00Z","v":1175,"vw":33.287143},{"c":33.23,"h":33.28,"l":33.23,"n":81,"o":33.28,"t":"2026-10-09T18:00:00Z","v":1786,"vw":33.244245},{"c":33.24,"h":33.24,"l":33.24,"n":23,"o":33.24,"t":"2026-10-09T18:15:00Z","v":432,"vw":33.24},{"c":33.37,"h":33.395,"l":33.31,"n":70,"o":33.31,"t":"2026-10-09T18:45:00Z","v":1507,"vw":33.344694},{"c":33.34,"h":33.38,"l":33.34,"n":32,"o":33.38,"t":"2026-10-09T19:00:00Z","v":1419,"vw":33.363844},{"c":33.325,"h":33.34,"l":33.31,"n":72,"o":33.31,"t":"2026-10-09T19:15:00Z","v":1578,"vw":33.326689},{"c":33.3,"h":33.3,"l":33.28,"n":80,"o":33.29,"t":"2026-10-09T19:30:00Z","v":1745,"vw":33.2925},{"c":33.3,"h":33.31,"l":33.26,"n":654,"o":33.27,"t":"2026-10-09T19:45:00Z","v":15782,"vw":33.290058},{"c":33.28,"h":33.28,"l":33.28,"n":6,"o":33.28,"t":"2026-10-09T20:00:00Z","v":30408,"vw":33.28},{"c":33.96,"h":33.96,"l":33.31,"n":19,"o":33.31,"t":"2026-10-12T13:30:00Z","v":2480,"vw":33.617442},{"c":33.54,"h":33.88,"l":33.39,"n":37,"o":33.88,"t":"2026-10-12T13:45:00Z","v":1356,"vw":33.564286},{"c":33.5,"h":33.6185,"l":33.5,"n":43,"o":33.515,"t":"2026-10-12T14:00:00Z","v":1713,"vw":33.539026},{"c":33.51,"h":33.6699,"l":33.44,"n":49,"o":33.505,"t":"2026-10-12T14:15:00Z","v":1724,"vw":33.570621},{"c":33.57,"h":33.68,"l":33.57,"n":45,"o":33.66,"t":"2026-10-12T14:45:00Z","v":1623,"vw":33.643557},{"c":33.64,"h":33.67,"l":33.64,"n":60,"o":33.67,"t":"2026-10-12T15:15:00Z","v":1362,"vw":33.663732},{"c":33.75,"h":33.75,"l":33.675,"n":44,"o":33.675,"t":"2026-10-12T15:30:00Z","v":1400,"vw":33.724445},{"c":33.75,"h":33.77,"l":33.75,"n":9,"o":33.77,"t":"2026-10-12T16:00:00Z","v":364,"vw":33.763333},{"c":33.77,"h":33.77,"l":33.745,"n":13,"o":33.77,"t":"2026-10-12T16:15:00Z","v":554,"vw":33.763812},{"c":33.89,"h":33.89,"l":33.79,"n":108,"o":33.79,"t":"2026-10-12T16:30:00Z","v":3917,"vw":33.832921},{"c":33.895,"h":33.895,"l":33.895,"n":10,"o":33.895,"t":"2026-10-12T16:45:00Z","v":256,"vw":33.895},{"c":33.92,"h":33.92,"l":33.85,"n":56,"o":33.85,"t":"2026-10-12T17:00:00Z","v":1872,"vw":33.896071},{"c":33.895,"h":33.9,"l":33.8701,"n":38,"o":33.88,"t":"2026-10-12T17:15:00Z","v":1362,"vw":33.888946},{"c":33.87,"h":33.87,"l":33.87,"n":19,"o":33.87,"t":"2026-10-12T17:30:00Z","v":668,"vw":33.87},{"c":33.91,"h":33.91,"l":33.87,"n":67,"o":33.87,"t":"2026-10-12T17:45:00Z","v":1262,"vw":33.888},{"c":33.92,"h":33.92,"l":33.88,"n":85,"o":33.88,"t":"2026-10-12T18:15:00Z","v":2340,"vw":33.895525},{"c":33.91,"h":33.93,"l":33.91,"n":57,"o":33.93,"t":"2026-10-12T18:45:00Z","v":1148,"vw":33.92},{"c":33.92,"h":33.94,"l":33.92,"n":37,"o":33.94,"t":"2026-10-12T19:00:00Z","v":922,"vw":33.935},{"c":33.93,"h":33.945,"l":33.91,"n":101,"o":33.91,"t":"2026-10-12T19:15:00Z","v":3019,"vw":33.927777},{"c":33.82,"h":33.93,"l":33.82,"n":155,"o":33.93,"t":"2026-10-12T19:30:00Z","v":3779,"vw":33.876285},{"c":33.73,"h":33.8,"l":33.7,"n":863,"o":33.76,"t":"2026-10-12T19:45:00Z","v":30310,"vw":33.73031},{"c":33.72,"h":33.72,"l":33.72,"n":15,"o":33.72,"t":"2026-10-12T20:00:00Z","v":33432,"vw":33.72},{"c":33.73,"h":33.73,"l":33.73,"n":1,"o":33.73,"t":"2026-10-13T08:00:00Z","v":100,"vw":33.73},{"c":34.035,"h":34.095,"l":33.83,"n":66,"o":33.83,"t":"2026-10-13T13:30:00Z","v":3144,"vw":34.020896},{"c":33.795,"h":33.98,"l":33.63,"n":55,"o":33.835,"t":"2026-10-13T13:45:00Z","v":3495,"vw":33.798194},{"c":33.535,"h":33.58,"l":33.535,"n":24,"o":33.58,"t":"2026-10-13T14:00:00Z","v":620,"vw":33.56875},{"c":33.67,"h":33.735,"l":33.65,"n":15,"o":33.65,"t":"2026-10-13T14:15:00Z","v":1057,"vw":33.672778},{"c":33.63,"h":33.74,"l":33.63,"n":44,"o":33.74,"t":"2026-10-13T14:30:00Z","v":1271,"vw":33.71087},{"c":33.69,"h":33.74,"l":33.67,"n":53,"o":33.675,"t":"2026-10-13T14:45:00Z","v":1406,"vw":33.703571},{"c":33.75,"h":33.76,"l":33.75,"n":25,"o":33.76,"t":"2026-10-13T15:00:00Z","v":591,"vw":33.7525},{"c":33.745,"h":33.745,"l":33.745,"n":11,"o":33.745,"t":"2026-10-13T15:15:00Z","v":303,"vw":33.745},{"c":33.73,"h":33.76,"l":33.72,"n":22,"o":33.76,"t":"2026-10-13T15:30:00Z","v":554,"vw":33.742051},{"c":33.635,"h":33.68,"l":33.62,"n":126,"o":33.68,"t":"2026-10-13T15:45:00Z","v":3029,"vw":33.6475},{"c":33.59,"h":33.59,"l":33.59,"n":12,"o":33.59,"t":"2026-10-13T16:00:00Z","v":276,"vw":33.59},{"c":33.5,"h":33.545,"l":33.5,"n":28,"o":33.52,"t":"2026-10-13T16:15:00Z","v":1256,"vw":33.520053},{"c":33.49,"h":33.51,"l":33.465,"n":46,"o":33.47,"t":"2026-10-13T16:30:00Z","v":1330,"vw":33.489236},{"c":33.56,"h":33.56,"l":33.55,"n":18,"o":33.55,"t":"2026-10-13T16:45:00Z","v":664,"vw":33.553333},{"c":33.575,"h":33.575,"l":33.51,"n":29,"o":33.51,"t":"2026-10-13T17:00:00Z","v":1099,"vw":33.541},{"c":33.61,"h":33.61,"l":33.57,"n":65,"o":33.575,"t":"2026-10-13T17:15:00Z","v":2173,"vw":33.583779},{"c":33.67,"h":33.67,"l":33.62,"n":39,"o":33.62,"t":"2026-10-13T17:30:00Z","v":1573,"vw":33.652237},{"c":33.61,"h":33.66,"l":33.61,"n":42,"o":33.66,"t":"2026-10-13T17:45:00Z","v":1319,"vw":33.644286},{"c":33.71,"h":33.755,"l":33.63,"n":148,"o":33.63,"t":"2026-10-13T18:00:00Z","v":5221,"vw":33.6955},{"c":33.735,"h":33.735,"l":33.69,"n":61,"o":33.7,"t":"2026-10-13T18:15:00Z","v":2800,"vw":33.713142},{"c":33.74,"h":33.74,"l":33.72,"n":67,"o":33.72,"t":"2026-10-13T18:30:00Z","v":1744,"vw":33.731351},{"c":33.7,"h":33.72,"l":33.7,"n":80,"o":33.71,"t":"2026-10-13T18:45:00Z","v":1533,"vw":33.708},{"c":33.74,"h":33.74,"l":33.69,"n":160,"o":33.73,"t":"2026-10-13T19:00:00Z","v":4900,"vw":33.725975},{"c":33.7,"h":33.76,"l":33.7,"n":94,"o":33.75,"t":"2026-10-13T19:15:00Z","v":3330,"vw":33.738162},{"c":33.76,"h":33.78,"l":33.69,"n":177,"o":33.7,"t":"2026-10-13T19:30:00Z","v":4450,"vw":33.736471},{"c":33.76,"h":33.86,"l":33.74,"n":644,"o":33.74,"t":"2026-10-13T19:45:00Z","v":26436,"vw":33.789588},{"c":33.78,"h":33.78,"l":33.78,"n":11,"o":33.78,"t":"2026-10-13T20:00:00Z","v":30792,"vw":33.78},{"c":33.23,"h":33.45,"l":33.11,"n":131,"o":33.11,"t":"2026-10-14T13:30:00Z","v":5464,"vw":33.252174},{"c":33.19,"h":33.3,"l":33.05,"n":120,"o":33.2,"t":"2026-10-14T13:45:00Z","v":4047,"vw":33.2166},{"c":33.28,"h":33.28,"l":33.21,"n":59,"o":33.27,"t":"2026-10-14T14:00:00Z","v":1886,"vw":33.242241},{"c":33.595,"h":33.595,"l":33.34,"n":48,"o":33.34,"t":"2026-10-14T14:15:00Z","v":2615,"vw":33.381525},{"c":33.57,"h":33.57,"l":33.49,"n":82,"o":33.56,"t":"2026-10-14T14:30:00Z","v":1823,"vw":33.557603},{"c":33.56,"h":33.56,"l":33.56,"n":16,"o":33.56,"t":"2026-10-14T14:45:00Z","v":371,"vw":33.56},{"c":33.65,"h":33.65,"l":33.62,"n":93,"o":33.62,"t":"2026-10-14T15:00:00Z","v":2360,"vw":33.627857},{"c":33.75,"h":33.7699,"l":33.72,"n":72,"o":33.73,"t":"2026-10-14T15:30:00Z","v":2613,"vw":33.745515},{"c":33.78,"h":33.8,"l":33.78,"n":27,"o":33.8,"t":"2026-10-14T15:45:00Z","v":855,"vw":33.796},{"c":33.65,"h":33.74,"l":33.65,"n":70,"o":33.74,"t":"2026-10-14T16:00:00Z","v":1619,"vw":33.708056},{"c":33.64,"h":33.64,"l":33.605,"n":27,"o":33.61,"t":"2026-10-14T16:15:00Z","v":1032,"vw":33.631287},{"c":33.74,"h":33.74,"l":33.7,"n":62,"o":33.7,"t":"2026-10-14T16:30:00Z","v":1222,"vw":33.715},{"c":33.66,"h":33.69,"l":33.66,"n":18,"o":33.69,"t":"2026-10-14T16:45:00Z","v":549,"vw":33.68},{"c":33.57,"h":33.62,"l":33.57,"n":49,"o":33.62,"t":"2026-10-14T17:00:00Z","v":1322,"vw":33.59451},{"c":33.5967,"h":33.5967,"l":33.53,"n":107,"o":33.54,"t":"2026-10-14T17:15:00Z","v":2642,"vw":33.563341},{"c":33.55,"h":33.58,"l":33.525,"n":44,"o":33.58,"t":"2026-10-14T17:30:00Z","v":1511,"vw":33.543058},{"c":33.58,"h":33.58,"l":33.56,"n":116,"o":33.56,"t":"2026-10-14T17:45:00Z","v":4150,"vw":33.574231},{"c":33.56,"h":33.56,"l":33.56,"n":18,"o":33.56,"t":"2026-10-14T18:00:00Z","v":430,"vw":33.56},{"c":33.5,"h":33.55,"l":33.5,"n":86,"o":33.55,"t":"2026-10-14T18:15:00Z","v":2921,"vw":33.530625},{"c":33.37,"h":33.43,"l":33.34,"n":185,"o":33.43,"t":"2026-10-14T18:30:00Z","v":5593,"vw":33.396919},{"c":33.335,"h":33.34,"l":33.32,"n":101,"o":33.32,"t":"2026-10-14T18:45:00Z","v":2556,"vw":33.331525},{"c":33.42,"h":33.42,"l":33.36,"n":165,"o":33.36,"t":"2026-10-14T19:00:00Z","v":9321,"vw":33.396532},{"c":33.42,"h":33.445,"l":33.41,"n":56,"o":33.445,"t":"2026-10-14T19:15:00Z","v":3121,"vw":33.436316},{"c":33.385,"h":33.41,"l":33.38,"n":93,"o":33.41,"t":"2026-10-14T19:30:00Z","v":3370,"vw":33.398646},{"c":33.49,"h":33.56,"l":33.36,"n":886,"o":33.38,"t":"2026-10-14T19:45:00Z","v":30664,"vw":33.456487},{"c":33.47,"h":33.47,"l":33.47,"n":12,"o":33.47,"t":"2026-10-14T20:00:00Z","v":35327,"vw":33.47},{"c":33.74,"h":33.74,"l":33.74,"n":11,"o":33.74,"t":"2026-10-15T13:30:00Z","v":674,"vw":33.74},{"c":33.92,"h":33.92,"l":33.76,"n":69,"o":33.815,"t":"2026-10-15T13:45:00Z","v":2255,"vw":33.841268},{"c":34.03,"h":34.04,"l":33.89,"n":52,"o":33.89,"t":"2026-10-15T14:00:00Z","v":1392,"vw":33.999073},{"c":34.05,"h":34.085,"l":34.04,"n":136,"o":34.04,"t":"2026-10-15T14:15:00Z","v":5590,"vw":34.050929},{"c":34.09,"h":34.12,"l":34,"n":228,"o":34.05,"t":"2026-10-15T14:30:00Z","v":8754,"vw":34.047227},{"c":33.96,"h":34.06,"l":33.96,"n":79,"o":33.98,"t":"2026-10-15T14:45:00Z","v":1844,"vw":34.013117},{"c":33.83,"h":34.005,"l":33.825,"n":73,"o":34.005,"t":"2026-10-15T15:00:00Z","v":1563,"vw":33.889009},{"c":33.72,"h":33.745,"l":33.72,"n":49,"o":33.745,"t":"2026-10-15T15:15:00Z","v":1105,"vw":33.728333},{"c":33.76,"h":33.79,"l":33.76,"n":34,"o":33.77,"t":"2026-10-15T15:30:00Z","v":1233,"vw":33.77771},{"c":33.78,"h":33.79,"l":33.78,"n":22,"o":33.79,"t":"2026-10-15T15:45:00Z","v":611,"vw":33.785},{"c":33.72,"h":33.735,"l":33.68,"n":57,"o":33.68,"t":"2026-10-15T16:00:00Z","v":2052,"vw":33.721441},{"c":33.82,"h":33.82,"l":33.7,"n":38,"o":33.71,"t":"2026-10-15T16:15:00Z","v":1244,"vw":33.743268},{"c":33.84,"h":33.88,"l":33.83,"n":97,"o":33.83,"t":"2026-10-15T16:45:00Z","v":3073,"vw":33.842308},{"c":33.82,"h":33.83,"l":33.82,"n":22,"o":33.83,"t":"2026-10-15T17:00:00Z","v":409,"vw":33.825652},{"c":33.81,"h":33.81,"l":33.79,"n":51,"o":33.79,"t":"2026-10-15T17:15:00Z","v":2889,"vw":33.809},{"c":33.76,"h":33.76,"l":33.76,"n":13,"o":33.76,"t":"2026-10-15T17:30:00Z","v":226,"vw":33.76},{"c":33.71,"h":33.7788,"l":33.71,"n":24,"o":33.75,"t":"2026-10-15T17:45:00Z","v":1217,"vw":33.738869},{"c":33.75,"h":33.75,"l":33.725,"n":40,"o":33.735,"t":"2026-10-15T18:00:00Z","v":2143,"vw":33.735769},{"c":33.77,"h":33.77,"l":33.77,"n":44,"o":33.77,"t":"2026-10-15T18:15:00Z","v":1030,"vw":33.77},{"c":33.765,"h":33.765,"l":33.76,"n":6,"o":33.76,"t":"2026-10-15T18:30:00Z","v":423,"vw":33.761259},{"c":33.73,"h":33.785,"l":33.73,"n":68,"o":33.785,"t":"2026-10-15T18:45:00Z","v":2988,"vw":33.757247},{"c":33.71,"h":33.74,"l":33.71,"n":159,"o":33.74,"t":"2026-10-15T19:00:00Z","v":3539,"vw":33.73419},{"c":33.75,"h":33.79,"l":33.75,"n":66,"o":33.79,"t":"2026-10-15T19:15:00Z","v":1635,"vw":33.773668},{"c":33.77,"h":33.82,"l":33.76,"n":46,"o":33.82,"t":"2026-10-15T19:30:00Z","v":1155,"vw":33.783715},{"c":33.89,"h":33.9,"l":33.74,"n":731,"o":33.77,"t":"2026-10-15T19:45:00Z","v":16980,"vw":33.854571},{"c":33.88,"h":33.88,"l":33.88,"n":11,"o":33.88,"t":"2026-10-15T20:00:00Z","v":19876,"vw":33.88},{"c":34.48,"h":34.5,"l":33.9,"n":107,"o":33.94,"t":"2026-10-16T13:30:00Z","v":7395,"vw":34.11476},{"c":34.35,"h":34.35,"l":34.27,"n":12,"o":34.27,"t":"2026-10-16T13:45:00Z","v":609,"vw":34.334},{"c":34.28,"h":34.32,"l":34.26,"n":33,"o":34.27,"t":"2026-10-16T14:00:00Z","v":1319,"vw":34.274167},{"c":34.54,"h":34.57,"l":34.33,"n":77,"o":34.33,"t":"2026-10-16T14:15:00Z","v":3059,"vw":34.48925},{"c":34.45,"h":34.57,"l":34.45,"n":30,"o":34.56,"t":"2026-10-16T14:30:00Z","v":1171,"vw":34.518418},{"c":34.49,"h":34.51,"l":34.43,"n":57,"o":34.48,"t":"2026-10-16T14:45:00Z","v":3583,"vw":34.469081},{"c":34.565,"h":34.565,"l":34.55,"n":13,"o":34.55,"t":"2026-10-16T15:00:00Z","v":468,"vw":34.5575},{"c":34.46,"h":34.57,"l":34.46,"n":74,"o":34.565,"t":"2026-10-16T15:15:00Z","v":2601,"vw":34.52067},{"c":34.4,"h":34.4999,"l":34.4,"n":85,"o":34.47,"t":"2026-10-16T15:30:00Z","v":2568,"vw":34.455707},{"c":34.35,"h":34.38,"l":34.35,"n":33,"o":34.38,"t":"2026-10-16T15:45:00Z","v":1083,"vw":34.361504},{"c":34.135,"h":34.3,"l":34.135,"n":127,"o":34.3,"t":"2026-10-16T16:00:00Z","v":3603,"vw":34.220666},{"c":34.225,"h":34.225,"l":34.12,"n":69,"o":34.16,"t":"2026-10-16T16:15:00Z","v":2491,"vw":34.162679},{"c":34.18,"h":34.23,"l":34.18,"n":77,"o":34.23,"t":"2026-10-16T16:30:00Z","v":2218,"vw":34.202664},{"c":34.115,"h":34.19,"l":34.09,"n":69,"o":34.19,"t":"2026-10-16T16:45:00Z","v":2110,"vw":34.120213},{"c":34.1,"h":34.125,"l":34.08,"n":107,"o":34.09,"t":"2026-10-16T17:00:00Z","v":4039,"vw":34.104559},{"c":34.19,"h":34.245,"l":34.1,"n":65,"o":34.1,"t":"2026-10-16T17:15:00Z","v":2440,"vw":34.18989},{"c":34.17,"h":34.2,"l":34.145,"n":42,"o":34.19,"t":"2026-10-16T17:30:00Z","v":1869,"vw":34.177193},{"c":34.16,"h":34.18,"l":34.16,"n":29,"o":34.18,"t":"2026-10-16T17:45:00Z","v":1121,"vw":34.171667},{"c":34.2,"h":34.2,"l":34.12,"n":77,"o":34.145,"t":"2026-10-16T18:00:00Z","v":2870,"vw":34.151103},{"c":34.19,"h":34.23,"l":34.17,"n":85,"o":34.18,"t":"2026-10-16T18:15:00Z","v":4130,"vw":34.206613},{"c":34.22,"h":34.24,"l":34.17,"n":89,"o":34.17,"t":"2026-10-16T18:30:00Z","v":3690,"vw":34.199949},{"c":34.24,"h":34.24,"l":34.18,"n":123,"o":34.215,"t":"2026-10-16T18:45:00Z","v":4260,"vw":34.211401},{"c":34.2,"h":34.23,"l":34.2,"n":126,"o":34.23,"t":"2026-10-16T19:00:00Z","v":4931,"vw":34.214669},{"c":34.155,"h":34.21,"l":34.15,"n":79,"o":34.18,"t":"2026-10-16T19:15:00Z","v":2524,"vw":34.178244},{"c":34.12,"h":34.19,"l":34.12,"n":159,"o":34.15,"t":"2026-10-16T19:30:00Z","v":4537,"vw":34.151177},{"c":34.13,"h":34.255,"l":34.11,"n":566,"o":34.11,"t":"2026-10-16T19:45:00Z","v":19041,"vw":34.167901},{"c":34.12,"h":34.12,"l":34.12,"n":11,"o":34.12,"t":"2026-10-16T20:00:00Z","v":30740,"vw":34.12},{"c":34.05,"h":34.38,"l":34,"n":55,"o":34.09,"t":"2026-10-19T13:30:00Z","v":2307,"vw":34.177253},{"c":34.255,"h":34.255,"l":33.95,"n":10,"o":33.95,"t":"2026-10-19T13:45:00Z","v":321,"vw":34.082035},{"c":33.97,"h":33.97,"l":33.955,"n":14,"o":33.955,"t":"2026-10-19T14:00:00Z","v":603,"vw":33.96625},{"c":34.145,"h":34.145,"l":34.08,"n":42,"o":34.08,"t":"2026-10-19T14:15:00Z","v":4280,"vw":34.088801},{"c":34.06,"h":34.12,"l":34.06,"n":31,"o":34.12,"t":"2026-10-19T14:30:00Z","v":920,"vw":34.085},{"c":34.19,"h":34.19,"l":34.16,"n":79,"o":34.16,"t":"2026-10-19T15:00:00Z","v":2185,"vw":34.169135},{"c":34.15,"h":34.265,"l":34.15,"n":67,"o":34.265,"t":"2026-10-19T15:15:00Z","v":1620,"vw":34.182416},{"c":34.21,"h":34.21,"l":34.18,"n":99,"o":34.18,"t":"2026-10-19T15:30:00Z","v":2568,"vw":34.195},{"c":34.16,"h":34.2075,"l":34.14,"n":89,"o":34.2075,"t":"2026-10-19T15:45:00Z","v":2240,"vw":34.17},{"c":34.06,"h":34.06,"l":34.06,"n":11,"o":34.06,"t":"2026-10-19T16:00:00Z","v":127,"vw":34.06},{"c":34.06,"h":34.08,"l":34.03,"n":100,"o":34.03,"t":"2026-10-19T16:15:00Z","v":2136,"vw":34.057917},{"c":34.06,"h":34.06,"l":34.06,"n":14,"o":34.06,"t":"2026-10-19T16:30:00Z","v":260,"vw":34.06},{"c":34.04,"h":34.07,"l":34.04,"n":77,"o":34.06,"t":"2026-10-19T16:45:00Z","v":1737,"vw":34.05875},{"c":34.03,"h":34.03,"l":34.01,"n":23,"o":34.03,"t":"2026-10-19T17:00:00Z","v":768,"vw":34.023334},{"c":34.005,"h":34.02,"l":34.005,"n":36,"o":34.01,"t":"2026-10-19T17:15:00Z","v":996,"vw":34.011},{"c":34.065,"h":34.065,"l":34.015,"n":5,"o":34.015,"t":"2026-10-19T17:30:00Z","v":212,"vw":34.04},{"c":34.04,"h":34.04,"l":34.03,"n":40,"o":34.04,"t":"2026-10-19T17:45:00Z","v":1184,"vw":34.036667},{"c":34.03,"h":34.03,"l":33.99,"n":99,"o":34.03,"t":"2026-10-19T18:00:00Z","v":2302,"vw":34.018182},{"c":34.02,"h":34.04,"l":34.015,"n":20,"o":34.015,"t":"2026-10-19T18:15:00Z","v":908,"vw":34.022404},{"c":33.95,"h":34,"l":33.94,"n":67,"o":34,"t":"2026-10-19T18:30:00Z","v":1769,"vw":33.97839},{"c":33.96,"h":33.98,"l":33.915,"n":76,"o":33.98,"t":"2026-10-19T18:45:00Z","v":2135,"vw":33.94748},{"c":33.93,"h":33.95,"l":33.93,"n":10,"o":33.95,"t":"2026-10-19T19:00:00Z","v":413,"vw":33.938333},{"c":33.93,"h":33.965,"l":33.93,"n":98,"o":33.935,"t":"2026-10-19T19:15:00Z","v":1985,"vw":33.944839},{"c":33.9,"h":33.9,"l":33.89,"n":25,"o":33.9,"t":"2026-10-19T19:30:00Z","v":710,"vw":33.8975},{"c":34,"h":34.01,"l":33.86,"n":522,"o":33.9,"t":"2026-10-19T19:45:00Z","v":13904,"vw":33.952883},{"c":33.99,"h":33.99,"l":33.99,"n":13,"o":33.99,"t":"2026-10-19T20:00:00Z","v":26688,"vw":33.99},{"c":34.735,"h":34.735,"l":34.06,"n":60,"o":34.06,"t":"2026-10-20T13:30:00Z","v":2526,"vw":34.407444},{"c":34.38,"h":34.38,"l":34.38,"n":1,"o":34.38,"t":"2026-10-20T13:45:00Z","v":100,"vw":34.38},{"c":34.575,"h":34.575,"l":34.575,"n":5,"o":34.575,"t":"2026-10-20T14:00:00Z","v":104,"vw":34.575},{"c":34.84,"h":34.88,"l":34.55,"n":45,"o":34.61,"t":"2026-10-20T14:15:00Z","v":2129,"vw":34.725153},{"c":34.75,"h":34.865,"l":34.75,"n":22,"o":34.865,"t":"2026-10-20T14:30:00Z","v":698,"vw":34.795},{"c":34.88,"h":34.88,"l":34.82,"n":46,"o":34.82,"t":"2026-10-20T14:45:00Z","v":1150,"vw":34.864},{"c":34.65,"h":34.72,"l":34.65,"n":20,"o":34.72,"t":"2026-10-20T15:00:00Z","v":742,"vw":34.69647},{"c":34.635,"h":34.72,"l":34.635,"n":38,"o":34.66,"t":"2026-10-20T15:15:00Z","v":1583,"vw":34.676216},{"c":34.665,"h":34.665,"l":34.565,"n":55,"o":34.565,"t":"2026-10-20T15:30:00Z","v":1273,"vw":34.614893},{"c":34.62,"h":34.62,"l":34.62,"n":19,"o":34.62,"t":"2026-10-20T15:45:00Z","v":294,"vw":34.62},{"c":34.57,"h":34.59,"l":34.57,"n":30,"o":34.59,"t":"2026-10-20T16:00:00Z","v":664,"vw":34.580157},{"c":34.515,"h":34.56,"l":34.515,"n":19,"o":34.55,"t":"2026-10-20T16:15:00Z","v":764,"vw":34.538112},{"c":34.52,"h":34.59,"l":34.515,"n":46,"o":34.515,"t":"2026-10-20T16:45:00Z","v":1018,"vw":34.55},{"c":34.51,"h":34.51,"l":34.51,"n":7,"o":34.51,"t":"2026-10-20T17:00:00Z","v":186,"vw":34.51},{"c":34.53,"h":34.55,"l":34.52,"n":69,"o":34.52,"t":"2026-10-20T17:15:00Z","v":3061,"vw":34.531333},{"c":34.51,"h":34.54,"l":34.51,"n":33,"o":34.53,"t":"2026-10-20T17:30:00Z","v":657,"vw":34.524778},{"c":34.51,"h":34.51,"l":34.51,"n":10,"o":34.51,"t":"2026-10-20T17:45:00Z","v":217,"vw":34.51},{"c":34.46,"h":34.46,"l":34.46,"n":33,"o":34.46,"t":"2026-10-20T18:00:00Z","v":299,"vw":34.46},{"c":34.495,"h":34.495,"l":34.495,"n":4,"o":34.495,"t":"2026-10-20T18:15:00Z","v":116,"vw":34.495},{"c":34.42,"h":34.47,"l":34.42,"n":69,"o":34.46,"t":"2026-10-20T18:30:00Z","v":1481,"vw":34.4525},{"c":34.5,"h":34.5,"l":34.45,"n":37,"o":34.45,"t":"2026-10-20T18:45:00Z","v":933,"vw":34.476431},{"c":34.5833,"h":34.5833,"l":34.5,"n":39,"o":34.51,"t":"2026-10-20T19:00:00Z","v":1573,"vw":34.557244},{"c":34.56,"h":34.58,"l":34.56,"n":40,"o":34.58,"t":"2026-10-20T19:15:00Z","v":844,"vw":34.575},{"c":34.58,"h":34.605,"l":34.52,"n":81,"o":34.605,"t":"2026-10-20T19:30:00Z","v":2072,"vw":34.572949},{"c":34.58,"h":34.63,"l":34.56,"n":470,"o":34.62,"t":"2026-10-20T19:45:00Z","v":10608,"vw":34.59781},{"c":34.58,"h":34.58,"l":34.58,"n":17,"o":34.58,"t":"2026-10-20T20:00:00Z","v":17189,"vw":34.58},{"c":34.57,"h":34.7,"l":34.57,"n":31,"o":34.65,"t":"2026-10-21T13:30:00Z","v":1051,"vw":34.630512},{"c":34.61,"h":34.61,"l":34.6,"n":10,"o":34.6,"t":"2026-10-21T13:45:00Z","v":269,"vw":34.605},{"c":34.445,"h":34.49,"l":34.445,"n":12,"o":34.49,"t":"2026-10-21T14:00:00Z","v":484,"vw":34.475},{"c":34.33,"h":34.44,"l":34.33,"n":15,"o":34.44,"t":"2026-10-21T14:15:00Z","v":393,"vw":34.386602},{"c":34.4,"h":34.515,"l":34.4,"n":77,"o":34.45,"t":"2026-10-21T14:30:00Z","v":3678,"vw":34.46664},{"c":34.46,"h":34.46,"l":34.37,"n":6,"o":34.39,"t":"2026-10-21T14:45:00Z","v":2550,"vw":34.435621},{"c":34.45,"h":34.45,"l":34.36,"n":22,"o":34.36,"t":"2026-10-21T15:00:00Z","v":810,"vw":34.394},{"c":34.46,"h":34.46,"l":34.46,"n":8,"o":34.46,"t":"2026-10-21T15:30:00Z","v":362,"vw":34.46},{"c":34.39,"h":34.41,"l":34.365,"n":88,"o":34.41,"t":"2026-10-21T16:00:00Z","v":2958,"vw":34.393776},{"c":34.42,"h":34.44,"l":34.38,"n":18,"o":34.38,"t":"2026-10-21T16:15:00Z","v":753,"vw":34.405723},{"c":34.445,"h":34.49,"l":34.445,"n":51,"o":34.48,"t":"2026-10-21T16:30:00Z","v":1268,"vw":34.476813},{"c":34.51,"h":34.51,"l":34.48,"n":12,"o":34.48,"t":"2026-10-21T16:45:00Z","v":643,"vw":34.492},{"c":34.5,"h":34.5,"l":34.5,"n":9,"o":34.5,"t":"2026-10-21T17:00:00Z","v":219,"vw":34.5},{"c":34.475,"h":34.52,"l":34.475,"n":25,"o":34.52,"t":"2026-10-21T17:15:00Z","v":579,"vw":34.4975},{"c":34.45,"h":34.45,"l":34.45,"n":12,"o":34.45,"t":"2026-10-21T17:30:00Z","v":256,"vw":34.45},{"c":34.395,"h":34.42,"l":34.395,"n":67,"o":34.41,"t":"2026-10-21T18:00:00Z","v":2263,"vw":34.412453},{"c":34.43,"h":34.43,"l":34.42,"n":15,"o":34.42,"t":"2026-10-21T18:15:00Z","v":450,"vw":34.425},{"c":34.48,"h":34.48,"l":34.43,"n":41,"o":34.44,"t":"2026-10-21T18:30:00Z","v":1291,"vw":34.458333},{"c":34.29,"h":34.47,"l":34.29,"n":118,"o":34.47,"t":"2026-10-21T18:45:00Z","v":5910,"vw":34.357995},{"c":34.37,"h":34.37,"l":34.26,"n":68,"o":34.28,"t":"2026-10-21T19:00:00Z","v":2565,"vw":34.303992},{"c":34.52,"h":34.53,"l":34.38,"n":163,"o":34.38,"t":"2026-10-21T19:15:00Z","v":5605,"vw":34.454429},{"c":34.51,"h":34.51,"l":34.43,"n":75,"o":34.51,"t":"2026-10-21T19:30:00Z","v":2734,"vw":34.484129},{"c":34.53,"h":34.59,"l":34.495,"n":373,"o":34.51,"t":"2026-10-21T19:45:00Z","v":8877,"vw":34.535564},{"c":34.54,"h":34.54,"l":34.54,"n":14,"o":34.54,"t":"2026-10-21T20:00:00Z","v":25808,"vw":34.54},{"c":34.82,"h":35.06,"l":34.53,"n":44,"o":34.53,"t":"2026-10-22T13:30:00Z","v":1910,"vw":34.713594},{"c":35.16,"h":35.17,"l":34.747,"n":65,"o":35.01,"t":"2026-10-22T13:45:00Z","v":2209,"vw":34.997706},{"c":35.0372,"h":35.0372,"l":35.0101,"n":10,"o":35.0101,"t":"2026-10-22T14:00:00Z","v":263,"vw":35.021934},{"c":35.32,"h":35.4,"l":35.3,"n":32,"o":35.3,"t":"2026-10-22T14:15:00Z","v":1053,"vw":35.358333},{"c":35.275,"h":35.295,"l":35.2,"n":21,"o":35.295,"t":"2026-10-22T14:30:00Z","v":1430,"vw":35.270704},{"c":35.29,"h":35.33,"l":35.25,"n":50,"o":35.33,"t":"2026-10-22T14:45:00Z","v":1351,"vw":35.3},{"c":35.43,"h":35.43,"l":35.315,"n":48,"o":35.315,"t":"2026-10-22T15:00:00Z","v":1605,"vw":35.350625},{"c":35.425,"h":35.59,"l":35.425,"n":156,"o":35.52,"t":"2026-10-22T15:15:00Z","v":7097,"vw":35.482427},{"c":35.43,"h":35.48,"l":35.39,"n":149,"o":35.47,"t":"2026-10-22T15:30:00Z","v":3596,"vw":35.427791},{"c":35.42,"h":35.485,"l":35.38,"n":128,"o":35.485,"t":"2026-10-22T15:45:00Z","v":3524,"vw":35.410279},{"c":35.44,"h":35.44,"l":35.4,"n":49,"o":35.41,"t":"2026-10-22T16:00:00Z","v":1312,"vw":35.413553},{"c":35.52,"h":35.53,"l":35.44,"n":87,"o":35.485,"t":"2026-10-22T16:15:00Z","v":1889,"vw":35.498},{"c":35.33,"h":35.51,"l":35.24,"n":272,"o":35.49,"t":"2026-10-22T16:30:00Z","v":7819,"vw":35.340431},{"c":35.46,"h":35.46,"l":35.34,"n":99,"o":35.34,"t":"2026-10-22T16:45:00Z","v":3325,"vw":35.38},{"c":35.415,"h":35.5,"l":35.4,"n":112,"o":35.46,"t":"2026-10-22T17:00:00Z","v":2519,"vw":35.4435},{"c":35.455,"h":35.51,"l":35.405,"n":63,"o":35.405,"t":"2026-10-22T17:15:00Z","v":2059,"vw":35.443147},{"c":35.4,"h":35.46,"l":35.37,"n":61,"o":35.46,"t":"2026-10-22T17:30:00Z","v":1875,"vw":35.425},{"c":35.37,"h":35.43,"l":35.37,"n":26,"o":35.42,"t":"2026-10-22T17:45:00Z","v":892,"vw":35.401667},{"c":35.355,"h":35.37,"l":35.31,"n":66,"o":35.33,"t":"2026-10-22T18:00:00Z","v":1783,"vw":35.340455},{"c":35.39,"h":35.44,"l":35.38,"n":39,"o":35.38,"t":"2026-10-22T18:15:00Z","v":963,"vw":35.406},{"c":35.35,"h":35.39,"l":35.35,"n":59,"o":35.39,"t":"2026-10-22T18:30:00Z","v":1528,"vw":35.37},{"c":35.34,"h":35.37,"l":35.34,"n":85,"o":35.355,"t":"2026-10-22T18:45:00Z","v":2420,"vw":35.352299},{"c":35.38,"h":35.44,"l":35.36,"n":135,"o":35.4,"t":"2026-10-22T19:00:00Z","v":6283,"vw":35.4008},{"c":35.24,"h":35.4,"l":35.24,"n":91,"o":35.39,"t":"2026-10-22T19:15:00Z","v":2440,"vw":35.296923},{"c":35.29,"h":35.29,"l":35.18,"n":254,"o":35.21,"t":"2026-10-22T19:30:00Z","v":9485,"vw":35.23353},{"c":35.21,"h":35.37,"l":35.19,"n":1099,"o":35.29,"t":"2026-10-22T19:45:00Z","v":35503,"vw":35.24893},{"c":35.24,"h":35.24,"l":35.24,"n":10,"o":35.24,"t":"2026-10-22T20:00:00Z","v":38089,"vw":35.24},{"c":35.4,"h":35.405,"l":34.94,"n":80,"o":34.94,"t":"2026-10-23T13:30:00Z","v":3201,"vw":35.120941},{"c":35.16,"h":35.21,"l":35.03,"n":37,"o":35.03,"t":"2026-10-23T13:45:00Z","v":1504,"vw":35.114176},{"c":35.03,"h":35.135,"l":34.94,"n":80,"o":35.135,"t":"2026-10-23T14:00:00Z","v":3786,"vw":35.024067},{"c":35.04,"h":35.04,"l":34.975,"n":99,"o":35.035,"t":"2026-10-23T14:15:00Z","v":3034,"vw":35.026667},{"c":35.09,"h":35.09,"l":35.02,"n":81,"o":35.03,"t":"2026-10-23T14:30:00Z","v":2028,"vw":35.046736},{"c":35.31,"h":35.31,"l":35.22,"n":145,"o":35.25,"t":"2026-10-23T14:45:00Z","v":7523,"vw":35.249129},{"c":35.315,"h":35.315,"l":35.25,"n":129,"o":35.26,"t":"2026-10-23T15:00:00Z","v":8123,"vw":35.261609},{"c":35.41,"h":35.41,"l":35.32,"n":143,"o":35.32,"t":"2026-10-23T15:15:00Z","v":5257,"vw":35.362048},{"c":35.31,"h":35.41,"l":35.31,"n":91,"o":35.41,"t":"2026-10-23T15:30:00Z","v":3149,"vw":35.366311}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.35,"premium":2.363541651598316,"strike":44.09722322677896,"iv":0.9008957974179697,"gamma":0.031293713281891476,"theta":-0.0414895835454904,"vega":0.050459705947864836,"rho":0.015071721697747606,"breakevenPct":31.579622991722665},{"delta":0.4,"premium":2.3944315389292163,"strike":42.037897404718926,"iv":0.7883944002487204,"gamma":0.040088699889179014,"theta":-0.037014980907271684,"vega":0.051353782601850986,"rho":0.017642613371167702,"breakevenPct":25.834972935848597},{"delta":0.45,"premium":2.425321426260117,"strike":39.978571582658894,"iv":0.6758930030794714,"gamma":0.048883686496466544,"theta":-0.032540378269052976,"vega":0.05224785925583712,"rho":0.02021350504458779,"breakevenPct":20.090322879974536},{"delta":0.5,"premium":2.4562113135910173,"strike":37.91924576059886,"iv":0.5633916059102224,"gamma":0.057678673103754075,"theta":-0.02806577563083426,"vega":0.05314193590982327,"rho":0.022784396718007884,"breakevenPct":14.345672824100472},{"delta":0.55,"premium":2.4871012009219178,"strike":35.85991993853883,"iv":0.4508902087409733,"gamma":0.06647365971104162,"theta":-0.023591172992615546,"vega":0.05403601256380941,"rho":0.025355288391427977,"breakevenPct":8.601022768226404}],"put":[{"delta":0.15,"premium":2.3707349746328057,"strike":19.919080373827345,"iv":1.9677738170324524,"gamma":0.012893248920499352,"theta":-0.045035006152263385,"vega":0.029269839717916652,"rho":-0.01205226153064877,"breakevenPct":50.30205211216501},{"delta":0.2,"premium":2.393889395386645,"strike":22.62042946177523,"iv":1.7058112083334833,"gamma":0.020627456297349963,"theta":-0.0409583341167072,"vega":0.03377298971507699,"rho":-0.014928470771686728,"breakevenPct":42.717247050726186},{"delta":0.25,"premium":2.4170438161404837,"strike":25.321778549723117,"iv":1.4438485996345145,"gamma":0.02836166367420057,"theta":-0.03688166208115101,"vega":0.038276139712237325,"rho":-0.017804680012724682,"breakevenPct":35.13244198928737},{"delta":0.3,"premium":2.440198236894323,"strike":28.023127637671003,"iv":1.1818859909355455,"gamma":0.03609587105105118,"theta":-0.032804990045594826,"vega":0.042779289709397664,"rho":-0.020680889253762637,"breakevenPct":27.54763692784855},{"delta":0.35,"premium":2.4633526576481617,"strike":30.724476725618885,"iv":0.9199233822365767,"gamma":0.043830078427901785,"theta":-0.028728318010038636,"vega":0.047282439706558,"rho":-0.023557098494800595,"breakevenPct":19.962831866409736},{"delta":0.4,"premium":2.486507078402001,"strike":33.425825813566775,"iv":0.6579607735376074,"gamma":0.0515642858047524,"theta":-0.024651645974482446,"vega":0.05178558970371834,"rho":-0.026433307735838553,"breakevenPct":12.378026804970915},{"delta":0.45,"premium":2.612933180983108,"strike":35.25096262440691,"iv":0.49415258819729746,"gamma":0.05631365442003524,"theta":-0.021388817042532267,"vega":0.053335129852470624,"rho":-0.02941999189427872,"breakevenPct":7.567178013526489},{"delta":0.5,"premium":2.8835850070997355,"strike":35.8524111268883,"iv":0.46742353700716355,"gamma":0.0568944985917633,"theta":-0.01926257374940508,"vega":0.05075975879719319,"rho":-0.03256096157042268,"breakevenPct":6.630342339879457},{"delta":0.55,"premium":3.1542368332163635,"strike":36.453859629369695,"iv":0.4406944858170296,"gamma":0.05747534276349136,"theta":-0.017136330456277892,"vega":0.04818438774191575,"rho":-0.03570193124656664,"breakevenPct":5.693506666232423},{"delta":0.6,"premium":3.424888659332991,"strike":37.05530813185109,"iv":0.4139654346268957,"gamma":0.05805618693521942,"theta":-0.015010087163150707,"vega":0.04560901668663832,"rho":-0.038842900922710595,"breakevenPct":4.756670992585393},{"delta":0.65,"premium":3.6955404854496186,"strike":37.65675663433249,"iv":0.38723638343676176,"gamma":0.05863703110694748,"theta":-0.01288384387002352,"vega":0.04303364563136088,"rho":-0.041983870598854556,"breakevenPct":3.8198353189383596},{"delta":0.7,"premium":3.966192311566246,"strike":38.25820513681388,"iv":0.3605073322466279,"gamma":0.05921787527867554,"theta":-0.010757600576896334,"vega":0.040458274576083454,"rho":-0.04512484027499851,"breakevenPct":2.882999645291328},{"delta":0.75,"premium":4.2368441376828745,"strike":38.859653639295274,"iv":0.33377828105649393,"gamma":0.059798719450403603,"theta":-0.008631357283769145,"vega":0.03788290352080602,"rho":-0.04826580995114247,"breakevenPct":1.946163971644295},{"delta":0.8,"premium":4.507495963799502,"strike":39.46110214177667,"iv":0.30704922986635996,"gamma":0.06037956362213166,"theta":-0.006505113990641957,"vega":0.03530753246552858,"rho":-0.05140677962728643,"breakevenPct":1.0093282979972615},{"delta":0.85,"premium":5.385696821515889,"strike":40.63569682151589,"iv":0.30635378973105126,"gamma":0.056971393643031804,"theta":-0.004866992665036674,"vega":0.03219902200488998,"rho":-0.05544556531321568,"breakevenPct":0.16992353440952213}]},"raw":{"call":[{"delta":0.35,"premium":2.363541651598316,"strike":44.09722322677896,"iv":0.9008957974179697,"gamma":0.031293713281891476,"theta":-0.0414895835454904,"vega":0.050459705947864836,"rho":0.015071721697747606,"breakevenPct":31.579622991722665},{"delta":0.4,"premium":2.3944315389292163,"strike":42.037897404718926,"iv":0.7883944002487204,"gamma":0.040088699889179014,"theta":-0.037014980907271684,"vega":0.051353782601850986,"rho":0.017642613371167702,"breakevenPct":25.834972935848597},{"delta":0.45,"premium":2.425321426260117,"strike":39.978571582658894,"iv":0.6758930030794714,"gamma":0.048883686496466544,"theta":-0.032540378269052976,"vega":0.05224785925583712,"rho":0.02021350504458779,"breakevenPct":20.090322879974536},{"delta":0.5,"premium":2.4562113135910173,"strike":37.91924576059886,"iv":0.5633916059102224,"gamma":0.057678673103754075,"theta":-0.02806577563083426,"vega":0.05314193590982327,"rho":0.022784396718007884,"breakevenPct":14.345672824100472},{"delta":0.55,"premium":2.4871012009219178,"strike":35.85991993853883,"iv":0.4508902087409733,"gamma":0.06647365971104162,"theta":-0.023591172992615546,"vega":0.05403601256380941,"rho":0.025355288391427977,"breakevenPct":8.601022768226404}],"put":[{"delta":0.15,"premium":2.3707349746328057,"strike":19.919080373827345,"iv":1.9677738170324524,"gamma":0.012893248920499352,"theta":-0.045035006152263385,"vega":0.029269839717916652,"rho":-0.01205226153064877,"breakevenPct":50.30205211216501},{"delta":0.2,"premium":2.393889395386645,"strike":22.62042946177523,"iv":1.7058112083334833,"gamma":0.020627456297349963,"theta":-0.0409583341167072,"vega":0.03377298971507699,"rho":-0.014928470771686728,"breakevenPct":42.717247050726186},{"delta":0.25,"premium":2.4170438161404837,"strike":25.321778549723117,"iv":1.4438485996345145,"gamma":0.02836166367420057,"theta":-0.03688166208115101,"vega":0.038276139712237325,"rho":-0.017804680012724682,"breakevenPct":35.13244198928737},{"delta":0.3,"premium":2.440198236894323,"strike":28.023127637671003,"iv":1.1818859909355455,"gamma":0.03609587105105118,"theta":-0.032804990045594826,"vega":0.042779289709397664,"rho":-0.020680889253762637,"breakevenPct":27.54763692784855},{"delta":0.35,"premium":2.4633526576481617,"strike":30.724476725618885,"iv":0.9199233822365767,"gamma":0.043830078427901785,"theta":-0.028728318010038636,"vega":0.047282439706558,"rho":-0.023557098494800595,"breakevenPct":19.962831866409736},{"delta":0.4,"premium":2.486507078402001,"strike":33.425825813566775,"iv":0.6579607735376074,"gamma":0.0515642858047524,"theta":-0.024651645974482446,"vega":0.05178558970371834,"rho":-0.026433307735838553,"breakevenPct":12.378026804970915},{"delta":0.45,"premium":2.612933180983108,"strike":35.25096262440691,"iv":0.49415258819729746,"gamma":0.05631365442003524,"theta":-0.021388817042532267,"vega":0.053335129852470624,"rho":-0.02941999189427872,"breakevenPct":7.567178013526489},{"delta":0.5,"premium":2.8835850070997355,"strike":35.8524111268883,"iv":0.46742353700716355,"gamma":0.0568944985917633,"theta":-0.01926257374940508,"vega":0.05075975879719319,"rho":-0.03256096157042268,"breakevenPct":6.630342339879457},{"delta":0.55,"premium":3.1542368332163635,"strike":36.453859629369695,"iv":0.4406944858170296,"gamma":0.05747534276349136,"theta":-0.017136330456277892,"vega":0.04818438774191575,"rho":-0.03570193124656664,"breakevenPct":5.693506666232423},{"delta":0.6,"premium":3.424888659332991,"strike":37.05530813185109,"iv":0.4139654346268957,"gamma":0.05805618693521942,"theta":-0.015010087163150707,"vega":0.04560901668663832,"rho":-0.038842900922710595,"breakevenPct":4.756670992585393},{"delta":0.65,"premium":3.6955404854496186,"strike":37.65675663433249,"iv":0.38723638343676176,"gamma":0.05863703110694748,"theta":-0.01288384387002352,"vega":0.04303364563136088,"rho":-0.041983870598854556,"breakevenPct":3.8198353189383596},{"delta":0.7,"premium":3.966192311566246,"strike":38.25820513681388,"iv":0.3605073322466279,"gamma":0.05921787527867554,"theta":-0.010757600576896334,"vega":0.040458274576083454,"rho":-0.04512484027499851,"breakevenPct":2.882999645291328},{"delta":0.75,"premium":4.2368441376828745,"strike":38.859653639295274,"iv":0.33377828105649393,"gamma":0.059798719450403603,"theta":-0.008631357283769145,"vega":0.03788290352080602,"rho":-0.04826580995114247,"breakevenPct":1.946163971644295},{"delta":0.8,"premium":4.507495963799502,"strike":39.46110214177667,"iv":0.30704922986635996,"gamma":0.06037956362213166,"theta":-0.006505113990641957,"vega":0.03530753246552858,"rho":-0.05140677962728643,"breakevenPct":1.0093282979972615},{"delta":0.85,"premium":5.385696821515889,"strike":40.63569682151589,"iv":0.30635378973105126,"gamma":0.056971393643031804,"theta":-0.004866992665036674,"vega":0.03219902200488998,"rho":-0.05544556531321568,"breakevenPct":0.16992353440952213}]}},"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"}}