{"symbol":"CNX","url":"https://intraalpha.com/companies/CNX","capturedAt":"2026-10-22T12:45:13.501Z","state":"ready","quote":{"symbol":"CNX","last_price":35.48,"prev_close":35.58,"regular_close":35.16,"change":-0.1,"change_pct":-0.2811,"regular_change":-0.42,"regular_change_pct":-1.1804,"extended_change":0.32,"extended_change_pct":0.9101,"bid":31.52,"ask":35.41,"bid_size":300,"ask_size":500,"volume":1346264,"vwap":35.134845,"open":35.35,"high":35.605,"low":34.865,"close":35.16,"trade_count":18294,"last_trade_at":"2026-10-22T08:01:08.796697881Z","last_quote_at":"2026-10-22T11:00:12.344426754Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T08:45:10.468333989-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"CNX","fetched_at":"2026-10-22T12:44:16.798783+00:00","name":"CNX Resources Corp","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS E&P","country":"USA","description":"CNX Resources Corporation, an independent oil and natural gas company, acquires, explores, develops and produces natural gas properties primarily in the Appalachian Basin. The company is headquartered in Canonsburg, Pennsylvania.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5201698000,"ebitda":1829549000,"pe_ratio":5.69,"peg_ratio":1.925,"book_value":32.5,"dividend_per_share":null,"dividend_yield":null,"eps":6.18,"revenue_ttm":2139951000,"gross_profit_ttm":1575342000,"profit_margin":0.444,"operating_margin_ttm":0.629,"return_on_assets_ttm":0.0872,"return_on_equity_ttm":0.212,"quarterly_earnings_growth":-0.477,"quarterly_revenue_growth":-0.181,"analyst_target_price":37.25,"analyst_number":0,"beta":0.687,"fifty_two_week_high":43.62,"fifty_two_week_low":30.78,"fifty_day_ma":34.84,"two_hundred_day_ma":36.37,"shares_outstanding":147944000,"forward_pe":8.42,"price_to_sales":2.431,"price_to_book":1.002,"ev_to_revenue":3.263,"ev_to_ebitda":3.82},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T12:44:16.798783+00:00"},"optionObservedAt":"2026-10-21T19:55:01.689Z","bars":[{"c":34.54,"h":34.9,"l":34.53,"n":62,"o":34.9,"t":"2026-10-15T13:30:00Z","v":23574,"vw":34.879814},{"c":34.76,"h":34.95,"l":34.655,"n":184,"o":34.665,"t":"2026-10-15T13:35:00Z","v":6305,"vw":34.763775},{"c":34.555,"h":34.85,"l":34.555,"n":153,"o":34.76,"t":"2026-10-15T13:40:00Z","v":7414,"vw":34.766602},{"c":34.5,"h":34.58,"l":34.48,"n":108,"o":34.58,"t":"2026-10-15T13:45:00Z","v":4423,"vw":34.509121},{"c":34.21,"h":34.5,"l":34.185,"n":191,"o":34.5,"t":"2026-10-15T13:50:00Z","v":8924,"vw":34.350732},{"c":34.33,"h":34.33,"l":34.135,"n":258,"o":34.18,"t":"2026-10-15T13:55:00Z","v":13391,"vw":34.264124},{"c":34.38,"h":34.42,"l":34.3,"n":245,"o":34.31,"t":"2026-10-15T14:00:00Z","v":10375,"vw":34.382795},{"c":34.52,"h":34.555,"l":34.34,"n":271,"o":34.37,"t":"2026-10-15T14:05:00Z","v":9571,"vw":34.459138},{"c":34.48,"h":34.59,"l":34.48,"n":274,"o":34.51,"t":"2026-10-15T14:10:00Z","v":11872,"vw":34.532776},{"c":34.52,"h":34.52,"l":34.46,"n":175,"o":34.51,"t":"2026-10-15T14:15:00Z","v":11037,"vw":34.484288},{"c":34.43,"h":34.55,"l":34.43,"n":152,"o":34.5201,"t":"2026-10-15T14:20:00Z","v":5856,"vw":34.516026},{"c":34.42,"h":34.45,"l":34.41,"n":152,"o":34.435,"t":"2026-10-15T14:25:00Z","v":4979,"vw":34.431606},{"c":34.49,"h":34.5,"l":34.405,"n":225,"o":34.44,"t":"2026-10-15T14:30:00Z","v":9706,"vw":34.450834},{"c":34.45,"h":34.49,"l":34.405,"n":145,"o":34.465,"t":"2026-10-15T14:35:00Z","v":6810,"vw":34.459075},{"c":34.51,"h":34.53,"l":34.46,"n":204,"o":34.46,"t":"2026-10-15T14:40:00Z","v":9002,"vw":34.49937},{"c":34.48,"h":34.52,"l":34.45,"n":107,"o":34.52,"t":"2026-10-15T14:45:00Z","v":4546,"vw":34.481759},{"c":34.49,"h":34.5,"l":34.43,"n":262,"o":34.475,"t":"2026-10-15T14:50:00Z","v":9644,"vw":34.469368},{"c":34.515,"h":34.55,"l":34.48,"n":203,"o":34.495,"t":"2026-10-15T14:55:00Z","v":10056,"vw":34.512859},{"c":34.47,"h":34.515,"l":34.46,"n":237,"o":34.515,"t":"2026-10-15T15:00:00Z","v":10298,"vw":34.485802},{"c":34.43,"h":34.47,"l":34.42,"n":154,"o":34.47,"t":"2026-10-15T15:05:00Z","v":7033,"vw":34.446827},{"c":34.41,"h":34.4295,"l":34.355,"n":170,"o":34.42,"t":"2026-10-15T15:10:00Z","v":7299,"vw":34.398301},{"c":34.47,"h":34.49,"l":34.4,"n":221,"o":34.43,"t":"2026-10-15T15:15:00Z","v":9000,"vw":34.449348},{"c":34.43,"h":34.47,"l":34.41,"n":174,"o":34.43,"t":"2026-10-15T15:20:00Z","v":6372,"vw":34.434746},{"c":34.46,"h":34.46,"l":34.39,"n":164,"o":34.39,"t":"2026-10-15T15:25:00Z","v":7849,"vw":34.4329},{"c":34.39,"h":34.485,"l":34.39,"n":124,"o":34.47,"t":"2026-10-15T15:30:00Z","v":4785,"vw":34.438828},{"c":34.36,"h":34.41,"l":34.335,"n":209,"o":34.38,"t":"2026-10-15T15:35:00Z","v":7947,"vw":34.3835},{"c":34.37,"h":34.41,"l":34.365,"n":205,"o":34.37,"t":"2026-10-15T15:40:00Z","v":6662,"vw":34.391822},{"c":34.35,"h":34.367408,"l":34.32,"n":119,"o":34.367408,"t":"2026-10-15T15:45:00Z","v":4326,"vw":34.347992},{"c":34.31,"h":34.36,"l":34.31,"n":190,"o":34.335,"t":"2026-10-15T15:50:00Z","v":7010,"vw":34.334754},{"c":34.325,"h":34.33,"l":34.305,"n":142,"o":34.33,"t":"2026-10-15T15:55:00Z","v":4197,"vw":34.319239},{"c":34.26,"h":34.31,"l":34.25,"n":188,"o":34.31,"t":"2026-10-15T16:00:00Z","v":7654,"vw":34.275324},{"c":34.35,"h":34.36,"l":34.26,"n":215,"o":34.26,"t":"2026-10-15T16:05:00Z","v":15820,"vw":34.321394},{"c":34.385,"h":34.408,"l":34.35,"n":159,"o":34.35,"t":"2026-10-15T16:10:00Z","v":6599,"vw":34.382918},{"c":34.37,"h":34.44,"l":34.37,"n":212,"o":34.385,"t":"2026-10-15T16:15:00Z","v":10901,"vw":34.42138},{"c":34.37,"h":34.37,"l":34.295,"n":163,"o":34.36,"t":"2026-10-15T16:20:00Z","v":5883,"vw":34.3369},{"c":34.39,"h":34.39,"l":34.36,"n":135,"o":34.37,"t":"2026-10-15T16:25:00Z","v":4767,"vw":34.37633},{"c":34.41,"h":34.41,"l":34.375,"n":132,"o":34.38,"t":"2026-10-15T16:30:00Z","v":16076,"vw":34.399521},{"c":34.38,"h":34.425,"l":34.37,"n":163,"o":34.425,"t":"2026-10-15T16:35:00Z","v":8064,"vw":34.402636},{"c":34.33,"h":34.38,"l":34.33,"n":167,"o":34.38,"t":"2026-10-15T16:40:00Z","v":5763,"vw":34.345929},{"c":34.37,"h":34.37,"l":34.31,"n":145,"o":34.33,"t":"2026-10-15T16:45:00Z","v":5947,"vw":34.340967},{"c":34.36,"h":34.37,"l":34.34,"n":150,"o":34.37,"t":"2026-10-15T16:50:00Z","v":6041,"vw":34.35981},{"c":34.39,"h":34.39,"l":34.34,"n":177,"o":34.35,"t":"2026-10-15T16:55:00Z","v":6396,"vw":34.352247},{"c":34.45,"h":34.452093,"l":34.39,"n":175,"o":34.39,"t":"2026-10-15T17:00:00Z","v":9622,"vw":34.433203},{"c":34.47,"h":34.47,"l":34.43,"n":146,"o":34.45,"t":"2026-10-15T17:05:00Z","v":7920,"vw":34.442014},{"c":34.48,"h":34.48,"l":34.45,"n":149,"o":34.47,"t":"2026-10-15T17:10:00Z","v":6061,"vw":34.466292},{"c":34.47,"h":34.5,"l":34.47,"n":122,"o":34.49,"t":"2026-10-15T17:15:00Z","v":5003,"vw":34.48711},{"c":34.47,"h":34.49,"l":34.44,"n":123,"o":34.465,"t":"2026-10-15T17:20:00Z","v":7302,"vw":34.473637},{"c":34.46,"h":34.49,"l":34.4006,"n":332,"o":34.46,"t":"2026-10-15T17:25:00Z","v":26927,"vw":34.43807},{"c":34.55,"h":34.55,"l":34.465,"n":222,"o":34.465,"t":"2026-10-15T17:30:00Z","v":15278,"vw":34.512223},{"c":34.52,"h":34.56,"l":34.485,"n":263,"o":34.56,"t":"2026-10-15T17:35:00Z","v":18759,"vw":34.518891},{"c":34.5,"h":34.53,"l":34.5,"n":159,"o":34.51,"t":"2026-10-15T17:40:00Z","v":8115,"vw":34.514993},{"c":34.49,"h":34.5,"l":34.47,"n":206,"o":34.5,"t":"2026-10-15T17:45:00Z","v":11544,"vw":34.487592},{"c":34.5,"h":34.51,"l":34.47,"n":207,"o":34.4803,"t":"2026-10-15T17:50:00Z","v":12728,"vw":34.490239},{"c":34.49,"h":34.56,"l":34.49,"n":329,"o":34.51,"t":"2026-10-15T17:55:00Z","v":22531,"vw":34.524819},{"c":34.45,"h":34.51,"l":34.42,"n":255,"o":34.49,"t":"2026-10-15T18:00:00Z","v":21180,"vw":34.454691},{"c":34.41,"h":34.46,"l":34.4,"n":180,"o":34.46,"t":"2026-10-15T18:05:00Z","v":12249,"vw":34.433542},{"c":34.3875,"h":34.43,"l":34.385,"n":138,"o":34.42,"t":"2026-10-15T18:10:00Z","v":10951,"vw":34.403643},{"c":34.415,"h":34.415,"l":34.365,"n":229,"o":34.385,"t":"2026-10-15T18:15:00Z","v":12274,"vw":34.38573},{"c":34.39,"h":34.4,"l":34.35,"n":247,"o":34.4,"t":"2026-10-15T18:20:00Z","v":11956,"vw":34.374458},{"c":34.44,"h":34.445,"l":34.395,"n":217,"o":34.395,"t":"2026-10-15T18:25:00Z","v":9582,"vw":34.427423},{"c":34.41,"h":34.45,"l":34.41,"n":170,"o":34.44,"t":"2026-10-15T18:30:00Z","v":8188,"vw":34.435083},{"c":34.35,"h":34.42,"l":34.345,"n":196,"o":34.41,"t":"2026-10-15T18:35:00Z","v":10187,"vw":34.389682},{"c":34.38,"h":34.385,"l":34.35,"n":153,"o":34.35,"t":"2026-10-15T18:40:00Z","v":13742,"vw":34.364897},{"c":34.39,"h":34.39,"l":34.35,"n":225,"o":34.38,"t":"2026-10-15T18:45:00Z","v":13186,"vw":34.373167},{"c":34.34,"h":34.355,"l":34.32,"n":175,"o":34.355,"t":"2026-10-15T18:50:00Z","v":6815,"vw":34.336664},{"c":34.39,"h":34.39,"l":34.34,"n":226,"o":34.3477,"t":"2026-10-15T18:55:00Z","v":11443,"vw":34.358767},{"c":34.4,"h":34.42,"l":34.375,"n":194,"o":34.39,"t":"2026-10-15T19:00:00Z","v":10247,"vw":34.396628},{"c":34.39,"h":34.415,"l":34.39,"n":176,"o":34.4,"t":"2026-10-15T19:05:00Z","v":7544,"vw":34.401083},{"c":34.43,"h":34.445,"l":34.39,"n":278,"o":34.39,"t":"2026-10-15T19:10:00Z","v":13433,"vw":34.417834},{"c":34.4,"h":34.43,"l":34.395,"n":206,"o":34.43,"t":"2026-10-15T19:15:00Z","v":10403,"vw":34.410923},{"c":34.355,"h":34.41,"l":34.355,"n":255,"o":34.41,"t":"2026-10-15T19:20:00Z","v":13369,"vw":34.383676},{"c":34.42,"h":34.465,"l":34.34,"n":481,"o":34.34,"t":"2026-10-15T19:25:00Z","v":28800,"vw":34.408141},{"c":34.445,"h":34.45,"l":34.39,"n":365,"o":34.43,"t":"2026-10-15T19:30:00Z","v":20374,"vw":34.419685},{"c":34.435,"h":34.45,"l":34.41,"n":340,"o":34.45,"t":"2026-10-15T19:35:00Z","v":17152,"vw":34.431863},{"c":34.5,"h":34.5,"l":34.425,"n":584,"o":34.43,"t":"2026-10-15T19:40:00Z","v":32606,"vw":34.461466},{"c":34.545,"h":34.55,"l":34.49,"n":425,"o":34.5,"t":"2026-10-15T19:45:00Z","v":25869,"vw":34.526214},{"c":34.525,"h":34.555,"l":34.49,"n":735,"o":34.55,"t":"2026-10-15T19:50:00Z","v":64452,"vw":34.530626},{"c":34.62,"h":34.62,"l":34.525,"n":2235,"o":34.53,"t":"2026-10-15T19:55:00Z","v":203985,"vw":34.576413},{"c":34.62,"h":34.62,"l":34.61,"n":42,"o":34.61,"t":"2026-10-15T20:00:00Z","v":302862,"vw":34.619912},{"c":34.824,"h":34.835,"l":34.52,"n":135,"o":34.52,"t":"2026-10-16T13:30:00Z","v":45209,"vw":34.5528},{"c":34.834,"h":34.884,"l":34.81,"n":206,"o":34.824,"t":"2026-10-16T13:35:00Z","v":8151,"vw":34.836649},{"c":34.85,"h":34.87,"l":34.83,"n":125,"o":34.87,"t":"2026-10-16T13:40:00Z","v":5264,"vw":34.852904},{"c":35.13,"h":35.13,"l":34.855,"n":240,"o":34.855,"t":"2026-10-16T13:45:00Z","v":12798,"vw":34.94548},{"c":35.05,"h":35.16,"l":35.05,"n":212,"o":35.155,"t":"2026-10-16T13:50:00Z","v":7923,"vw":35.110669},{"c":35.075,"h":35.17,"l":35.05,"n":166,"o":35.05,"t":"2026-10-16T13:55:00Z","v":25282,"vw":35.152861},{"c":35.17,"h":35.2,"l":35.06,"n":227,"o":35.06,"t":"2026-10-16T14:00:00Z","v":11016,"vw":35.138492},{"c":35.2,"h":35.25,"l":35.06,"n":333,"o":35.12,"t":"2026-10-16T14:05:00Z","v":21929,"vw":35.166834},{"c":35.13,"h":35.24,"l":35.13,"n":295,"o":35.22,"t":"2026-10-16T14:10:00Z","v":20117,"vw":35.192764},{"c":35.16,"h":35.185,"l":35.1475,"n":194,"o":35.15,"t":"2026-10-16T14:15:00Z","v":7674,"vw":35.165776},{"c":35.175,"h":35.18,"l":35.155,"n":132,"o":35.155,"t":"2026-10-16T14:20:00Z","v":4203,"vw":35.171965},{"c":35.1975,"h":35.205,"l":35.15,"n":246,"o":35.17,"t":"2026-10-16T14:25:00Z","v":9703,"vw":35.174642},{"c":35.24,"h":35.275,"l":35.195,"n":248,"o":35.2,"t":"2026-10-16T14:30:00Z","v":10292,"vw":35.233838},{"c":35.29,"h":35.29,"l":35.23,"n":187,"o":35.24,"t":"2026-10-16T14:35:00Z","v":7607,"vw":35.24816},{"c":35.36,"h":35.36,"l":35.3,"n":113,"o":35.3,"t":"2026-10-16T14:40:00Z","v":3586,"vw":35.332212},{"c":35.41,"h":35.44,"l":35.36,"n":214,"o":35.36,"t":"2026-10-16T14:45:00Z","v":11932,"vw":35.411988},{"c":35.4601,"h":35.4601,"l":35.37,"n":331,"o":35.37,"t":"2026-10-16T14:50:00Z","v":15435,"vw":35.430161},{"c":35.5,"h":35.51,"l":35.47,"n":231,"o":35.47,"t":"2026-10-16T14:55:00Z","v":8196,"vw":35.489126},{"c":35.455,"h":35.49,"l":35.455,"n":186,"o":35.49,"t":"2026-10-16T15:00:00Z","v":6010,"vw":35.474547},{"c":35.41,"h":35.455,"l":35.41,"n":115,"o":35.455,"t":"2026-10-16T15:05:00Z","v":4136,"vw":35.433305},{"c":35.47,"h":35.47,"l":35.43,"n":232,"o":35.43,"t":"2026-10-16T15:10:00Z","v":7835,"vw":35.443882},{"c":35.545,"h":35.545,"l":35.48,"n":138,"o":35.48,"t":"2026-10-16T15:15:00Z","v":3957,"vw":35.52775},{"c":35.405,"h":35.53,"l":35.405,"n":234,"o":35.53,"t":"2026-10-16T15:20:00Z","v":8994,"vw":35.470291},{"c":35.39,"h":35.43,"l":35.385,"n":198,"o":35.405,"t":"2026-10-16T15:25:00Z","v":7676,"vw":35.405547},{"c":35.47,"h":35.47,"l":35.38,"n":211,"o":35.38,"t":"2026-10-16T15:30:00Z","v":8131,"vw":35.42666},{"c":35.51,"h":35.545,"l":35.475,"n":223,"o":35.475,"t":"2026-10-16T15:35:00Z","v":9246,"vw":35.519128},{"c":35.58,"h":35.58,"l":35.47,"n":179,"o":35.505,"t":"2026-10-16T15:40:00Z","v":12976,"vw":35.534363},{"c":35.66,"h":35.69,"l":35.5801,"n":224,"o":35.59,"t":"2026-10-16T15:45:00Z","v":13970,"vw":35.601065},{"c":35.605,"h":35.695,"l":35.595,"n":215,"o":35.685,"t":"2026-10-16T15:50:00Z","v":15612,"vw":35.638033},{"c":35.615,"h":35.62,"l":35.58,"n":192,"o":35.62,"t":"2026-10-16T15:55:00Z","v":8961,"vw":35.607776},{"c":35.55,"h":35.61,"l":35.55,"n":220,"o":35.6,"t":"2026-10-16T16:00:00Z","v":8623,"vw":35.581579},{"c":35.6,"h":35.63,"l":35.55,"n":159,"o":35.55,"t":"2026-10-16T16:05:00Z","v":6055,"vw":35.598652},{"c":35.61,"h":35.64,"l":35.6,"n":191,"o":35.6,"t":"2026-10-16T16:10:00Z","v":7406,"vw":35.615969},{"c":35.63,"h":35.63,"l":35.58,"n":247,"o":35.605,"t":"2026-10-16T16:15:00Z","v":10988,"vw":35.605281},{"c":35.65,"h":35.68,"l":35.625,"n":148,"o":35.625,"t":"2026-10-16T16:20:00Z","v":5567,"vw":35.65939},{"c":35.73,"h":35.77,"l":35.64,"n":201,"o":35.64,"t":"2026-10-16T16:25:00Z","v":6694,"vw":35.708107},{"c":35.76,"h":35.78,"l":35.705,"n":215,"o":35.765,"t":"2026-10-16T16:30:00Z","v":7341,"vw":35.750276},{"c":35.74,"h":35.78,"l":35.74,"n":165,"o":35.78,"t":"2026-10-16T16:35:00Z","v":5375,"vw":35.765352},{"c":35.8,"h":35.815,"l":35.75,"n":211,"o":35.76,"t":"2026-10-16T16:40:00Z","v":6209,"vw":35.784934},{"c":35.85,"h":35.86,"l":35.795,"n":183,"o":35.795,"t":"2026-10-16T16:45:00Z","v":10403,"vw":35.820881},{"c":35.87,"h":35.9,"l":35.855,"n":188,"o":35.87,"t":"2026-10-16T16:50:00Z","v":6343,"vw":35.872949},{"c":35.89,"h":35.91,"l":35.87,"n":180,"o":35.87,"t":"2026-10-16T16:55:00Z","v":5934,"vw":35.899832},{"c":35.865,"h":35.92,"l":35.865,"n":141,"o":35.9,"t":"2026-10-16T17:00:00Z","v":5210,"vw":35.897394},{"c":35.815,"h":35.85,"l":35.81,"n":197,"o":35.85,"t":"2026-10-16T17:05:00Z","v":7583,"vw":35.83299},{"c":35.85,"h":35.85,"l":35.79,"n":200,"o":35.8,"t":"2026-10-16T17:10:00Z","v":5911,"vw":35.815862},{"c":35.76,"h":35.87,"l":35.73,"n":347,"o":35.85,"t":"2026-10-16T17:15:00Z","v":29811,"vw":35.808713},{"c":35.79,"h":35.82,"l":35.725,"n":256,"o":35.75,"t":"2026-10-16T17:20:00Z","v":9183,"vw":35.768547},{"c":35.845,"h":35.845,"l":35.79,"n":240,"o":35.79,"t":"2026-10-16T17:25:00Z","v":9164,"vw":35.809723},{"c":35.775,"h":35.8499,"l":35.775,"n":208,"o":35.845,"t":"2026-10-16T17:30:00Z","v":10073,"vw":35.816365},{"c":35.72,"h":35.79,"l":35.695,"n":304,"o":35.775,"t":"2026-10-16T17:35:00Z","v":22340,"vw":35.74568},{"c":35.755,"h":35.755,"l":35.69,"n":261,"o":35.71,"t":"2026-10-16T17:40:00Z","v":7901,"vw":35.713301},{"c":35.695,"h":35.76,"l":35.69,"n":161,"o":35.755,"t":"2026-10-16T17:45:00Z","v":3648,"vw":35.7355},{"c":35.695,"h":35.74,"l":35.68,"n":192,"o":35.695,"t":"2026-10-16T17:50:00Z","v":11108,"vw":35.705166},{"c":35.735,"h":35.7499,"l":35.6853,"n":164,"o":35.6853,"t":"2026-10-16T17:55:00Z","v":7262,"vw":35.717046},{"c":35.86,"h":35.86,"l":35.69,"n":283,"o":35.735,"t":"2026-10-16T18:00:00Z","v":17820,"vw":35.740713},{"c":35.795,"h":35.85,"l":35.76,"n":212,"o":35.85,"t":"2026-10-16T18:05:00Z","v":7334,"vw":35.806735},{"c":35.84,"h":35.84,"l":35.795,"n":170,"o":35.795,"t":"2026-10-16T18:10:00Z","v":4622,"vw":35.815225},{"c":35.79,"h":35.84,"l":35.79,"n":235,"o":35.84,"t":"2026-10-16T18:15:00Z","v":8153,"vw":35.82292},{"c":35.82,"h":35.82,"l":35.765,"n":226,"o":35.77,"t":"2026-10-16T18:20:00Z","v":8521,"vw":35.793887},{"c":35.81,"h":35.8299,"l":35.79,"n":195,"o":35.82,"t":"2026-10-16T18:25:00Z","v":12026,"vw":35.816384},{"c":35.87,"h":35.88,"l":35.8,"n":247,"o":35.8,"t":"2026-10-16T18:30:00Z","v":12095,"vw":35.843009},{"c":35.855,"h":35.8858,"l":35.845,"n":248,"o":35.8858,"t":"2026-10-16T18:35:00Z","v":10918,"vw":35.862495},{"c":35.855,"h":35.905,"l":35.82,"n":358,"o":35.855,"t":"2026-10-16T18:40:00Z","v":18222,"vw":35.863128},{"c":35.87,"h":35.88,"l":35.84,"n":152,"o":35.84,"t":"2026-10-16T18:45:00Z","v":5656,"vw":35.86799},{"c":35.84,"h":35.86,"l":35.82,"n":179,"o":35.86,"t":"2026-10-16T18:50:00Z","v":7627,"vw":35.831948},{"c":35.9,"h":35.91,"l":35.85,"n":221,"o":35.85,"t":"2026-10-16T18:55:00Z","v":10229,"vw":35.873715},{"c":35.78,"h":35.91,"l":35.78,"n":238,"o":35.9,"t":"2026-10-16T19:00:00Z","v":11482,"vw":35.841321},{"c":35.79,"h":35.795,"l":35.75,"n":296,"o":35.78,"t":"2026-10-16T19:05:00Z","v":14030,"vw":35.772526},{"c":35.82,"h":35.82,"l":35.765,"n":317,"o":35.785,"t":"2026-10-16T19:10:00Z","v":12855,"vw":35.797913},{"c":35.86,"h":35.875,"l":35.8214,"n":262,"o":35.8214,"t":"2026-10-16T19:15:00Z","v":11158,"vw":35.855086},{"c":35.89,"h":35.905,"l":35.865,"n":275,"o":35.865,"t":"2026-10-16T19:20:00Z","v":9736,"vw":35.887867},{"c":35.865,"h":35.88,"l":35.85,"n":351,"o":35.88,"t":"2026-10-16T19:25:00Z","v":11886,"vw":35.866261},{"c":35.98,"h":35.99,"l":35.87,"n":491,"o":35.87,"t":"2026-10-16T19:30:00Z","v":18572,"vw":35.923596},{"c":35.895,"h":36.015,"l":35.88,"n":365,"o":35.98,"t":"2026-10-16T19:35:00Z","v":16780,"vw":35.960678},{"c":35.9,"h":35.905,"l":35.83,"n":507,"o":35.89,"t":"2026-10-16T19:40:00Z","v":25189,"vw":35.874207},{"c":35.895,"h":35.92,"l":35.86,"n":374,"o":35.91,"t":"2026-10-16T19:45:00Z","v":18120,"vw":35.888637},{"c":35.93,"h":35.97,"l":35.87,"n":665,"o":35.89,"t":"2026-10-16T19:50:00Z","v":33671,"vw":35.920199},{"c":35.89,"h":36.015,"l":35.87,"n":2552,"o":35.94,"t":"2026-10-16T19:55:00Z","v":169262,"vw":35.931271},{"c":35.91,"h":35.92,"l":35.91,"n":34,"o":35.92,"t":"2026-10-16T20:00:00Z","v":311951,"vw":35.910055},{"c":35.53,"h":35.53,"l":35.53,"n":2,"o":35.53,"t":"2026-10-19T08:00:00Z","v":130,"vw":35.53},{"c":36.065,"h":36.28,"l":35.76,"n":78,"o":35.76,"t":"2026-10-19T13:30:00Z","v":13605,"vw":35.786879},{"c":36.07,"h":36.2099,"l":35.935,"n":43,"o":36.2099,"t":"2026-10-19T13:35:00Z","v":2104,"vw":36.107506},{"c":36.06,"h":36.07,"l":35.93,"n":64,"o":36.07,"t":"2026-10-19T13:40:00Z","v":1791,"vw":35.998333},{"c":36.01,"h":36.075,"l":35.97,"n":76,"o":36.06,"t":"2026-10-19T13:45:00Z","v":3774,"vw":36.05564},{"c":35.9701,"h":36.065,"l":35.9701,"n":199,"o":36.01,"t":"2026-10-19T13:50:00Z","v":12856,"vw":36.030577},{"c":35.87,"h":36.055,"l":35.87,"n":156,"o":36,"t":"2026-10-19T13:55:00Z","v":8231,"vw":36.004751},{"c":35.83,"h":35.95,"l":35.83,"n":214,"o":35.86,"t":"2026-10-19T14:00:00Z","v":13347,"vw":35.895306},{"c":35.91,"h":35.92,"l":35.88,"n":125,"o":35.88,"t":"2026-10-19T14:05:00Z","v":4898,"vw":35.906493},{"c":35.77,"h":35.91,"l":35.76,"n":142,"o":35.91,"t":"2026-10-19T14:10:00Z","v":6671,"vw":35.828377},{"c":35.88,"h":35.955,"l":35.765,"n":212,"o":35.81,"t":"2026-10-19T14:15:00Z","v":18459,"vw":35.898342},{"c":35.87,"h":35.89,"l":35.86,"n":127,"o":35.88,"t":"2026-10-19T14:20:00Z","v":5457,"vw":35.876537},{"c":35.87,"h":35.875,"l":35.83,"n":129,"o":35.875,"t":"2026-10-19T14:25:00Z","v":5619,"vw":35.857064},{"c":35.8199,"h":35.89,"l":35.795,"n":163,"o":35.87,"t":"2026-10-19T14:30:00Z","v":7251,"vw":35.831582},{"c":35.72,"h":35.79,"l":35.72,"n":166,"o":35.77,"t":"2026-10-19T14:35:00Z","v":5737,"vw":35.771234},{"c":35.81,"h":35.81,"l":35.67,"n":222,"o":35.695,"t":"2026-10-19T14:40:00Z","v":13735,"vw":35.746982},{"c":35.735,"h":35.8,"l":35.73,"n":137,"o":35.8,"t":"2026-10-19T14:45:00Z","v":6952,"vw":35.764278},{"c":35.66,"h":35.73,"l":35.645,"n":132,"o":35.71,"t":"2026-10-19T14:50:00Z","v":5744,"vw":35.678988},{"c":35.7,"h":35.7,"l":35.62,"n":166,"o":35.64,"t":"2026-10-19T14:55:00Z","v":6988,"vw":35.636423},{"c":35.72,"h":35.735,"l":35.67,"n":185,"o":35.685,"t":"2026-10-19T15:00:00Z","v":14360,"vw":35.705292},{"c":35.71,"h":35.72,"l":35.66,"n":147,"o":35.7,"t":"2026-10-19T15:05:00Z","v":9472,"vw":35.695095},{"c":35.64,"h":35.705,"l":35.63,"n":146,"o":35.705,"t":"2026-10-19T15:10:00Z","v":14473,"vw":35.651641},{"c":35.71,"h":35.71,"l":35.64,"n":174,"o":35.64,"t":"2026-10-19T15:15:00Z","v":9954,"vw":35.668273},{"c":35.73,"h":35.77,"l":35.7,"n":143,"o":35.7,"t":"2026-10-19T15:20:00Z","v":6763,"vw":35.717894},{"c":35.79,"h":35.81,"l":35.73,"n":133,"o":35.73,"t":"2026-10-19T15:25:00Z","v":6838,"vw":35.7689},{"c":35.845,"h":35.85,"l":35.78,"n":177,"o":35.81,"t":"2026-10-19T15:30:00Z","v":10385,"vw":35.814057},{"c":35.86,"h":35.89,"l":35.84,"n":140,"o":35.86,"t":"2026-10-19T15:35:00Z","v":5513,"vw":35.870405},{"c":35.86,"h":35.88,"l":35.83,"n":170,"o":35.835,"t":"2026-10-19T15:40:00Z","v":6852,"vw":35.850909},{"c":35.83,"h":35.87,"l":35.825,"n":142,"o":35.83,"t":"2026-10-19T15:45:00Z","v":7862,"vw":35.847362},{"c":35.9,"h":35.9,"l":35.825,"n":148,"o":35.825,"t":"2026-10-19T15:50:00Z","v":6913,"vw":35.855558},{"c":35.87,"h":35.89,"l":35.835,"n":139,"o":35.89,"t":"2026-10-19T15:55:00Z","v":8487,"vw":35.86146},{"c":35.76,"h":35.89,"l":35.76,"n":354,"o":35.875,"t":"2026-10-19T16:00:00Z","v":43129,"vw":35.794787},{"c":35.755,"h":35.755,"l":35.72,"n":259,"o":35.74,"t":"2026-10-19T16:05:00Z","v":12623,"vw":35.73041},{"c":35.77,"h":35.815,"l":35.755,"n":173,"o":35.755,"t":"2026-10-19T16:10:00Z","v":8712,"vw":35.771808},{"c":35.77,"h":35.78,"l":35.73,"n":190,"o":35.775,"t":"2026-10-19T16:15:00Z","v":13191,"vw":35.755411},{"c":35.71,"h":35.78,"l":35.71,"n":150,"o":35.78,"t":"2026-10-19T16:20:00Z","v":7409,"vw":35.74879},{"c":35.755,"h":35.755,"l":35.6,"n":172,"o":35.705,"t":"2026-10-19T16:25:00Z","v":22501,"vw":35.665411},{"c":35.79,"h":35.79,"l":35.73,"n":161,"o":35.755,"t":"2026-10-19T16:30:00Z","v":11477,"vw":35.75716},{"c":35.72,"h":35.785,"l":35.72,"n":159,"o":35.785,"t":"2026-10-19T16:35:00Z","v":10095,"vw":35.746989},{"c":35.735,"h":35.7599,"l":35.68,"n":193,"o":35.71,"t":"2026-10-19T16:40:00Z","v":14377,"vw":35.728439},{"c":35.77,"h":35.79,"l":35.72,"n":132,"o":35.73,"t":"2026-10-19T16:45:00Z","v":6606,"vw":35.747966},{"c":35.76,"h":35.79,"l":35.76,"n":168,"o":35.77,"t":"2026-10-19T16:50:00Z","v":6975,"vw":35.775454},{"c":35.77,"h":35.79,"l":35.76,"n":109,"o":35.76,"t":"2026-10-19T16:55:00Z","v":4821,"vw":35.770197},{"c":35.78,"h":35.78,"l":35.735,"n":215,"o":35.76,"t":"2026-10-19T17:00:00Z","v":10817,"vw":35.760168},{"c":35.79,"h":35.79,"l":35.755,"n":94,"o":35.78,"t":"2026-10-19T17:05:00Z","v":4333,"vw":35.765971},{"c":35.825,"h":35.84,"l":35.785,"n":112,"o":35.785,"t":"2026-10-19T17:10:00Z","v":7423,"vw":35.797988},{"c":35.805,"h":35.84,"l":35.79,"n":192,"o":35.825,"t":"2026-10-19T17:15:00Z","v":15123,"vw":35.821632},{"c":35.825,"h":35.8355,"l":35.79,"n":140,"o":35.8,"t":"2026-10-19T17:20:00Z","v":9348,"vw":35.812519},{"c":35.82,"h":35.825,"l":35.79,"n":175,"o":35.825,"t":"2026-10-19T17:25:00Z","v":9576,"vw":35.808902},{"c":35.8,"h":35.81,"l":35.76,"n":126,"o":35.81,"t":"2026-10-19T17:30:00Z","v":6212,"vw":35.789779},{"c":35.78,"h":35.8,"l":35.78,"n":76,"o":35.8,"t":"2026-10-19T17:35:00Z","v":3920,"vw":35.792889},{"c":35.79,"h":35.8,"l":35.76,"n":222,"o":35.78,"t":"2026-10-19T17:40:00Z","v":10003,"vw":35.776277},{"c":35.835,"h":35.84,"l":35.805,"n":101,"o":35.805,"t":"2026-10-19T17:45:00Z","v":4720,"vw":35.828607},{"c":35.82,"h":35.86,"l":35.82,"n":218,"o":35.84,"t":"2026-10-19T17:50:00Z","v":8491,"vw":35.846677},{"c":35.81,"h":35.81,"l":35.785,"n":153,"o":35.81,"t":"2026-10-19T17:55:00Z","v":7455,"vw":35.79847},{"c":35.825,"h":35.86,"l":35.82,"n":137,"o":35.83,"t":"2026-10-19T18:00:00Z","v":6167,"vw":35.836079},{"c":35.84,"h":35.86,"l":35.82,"n":113,"o":35.82,"t":"2026-10-19T18:05:00Z","v":5121,"vw":35.842244},{"c":35.835,"h":35.85,"l":35.82,"n":119,"o":35.84,"t":"2026-10-19T18:10:00Z","v":5076,"vw":35.83642},{"c":35.86,"h":35.9,"l":35.84,"n":151,"o":35.84,"t":"2026-10-19T18:15:00Z","v":6854,"vw":35.862807},{"c":35.86,"h":35.88,"l":35.84,"n":191,"o":35.86,"t":"2026-10-19T18:20:00Z","v":9862,"vw":35.858298},{"c":35.84,"h":35.86,"l":35.84,"n":112,"o":35.86,"t":"2026-10-19T18:25:00Z","v":5940,"vw":35.853654},{"c":35.8,"h":35.85,"l":35.8,"n":185,"o":35.83,"t":"2026-10-19T18:30:00Z","v":8136,"vw":35.827008},{"c":35.83,"h":35.83,"l":35.76,"n":264,"o":35.8,"t":"2026-10-19T18:35:00Z","v":15726,"vw":35.79709},{"c":35.885,"h":35.89,"l":35.83,"n":154,"o":35.83,"t":"2026-10-19T18:40:00Z","v":7245,"vw":35.87644},{"c":35.89,"h":35.92,"l":35.88,"n":228,"o":35.9,"t":"2026-10-19T18:45:00Z","v":10742,"vw":35.896705},{"c":35.79,"h":35.8801,"l":35.79,"n":268,"o":35.88,"t":"2026-10-19T18:50:00Z","v":24436,"vw":35.835707},{"c":35.8,"h":35.84,"l":35.795,"n":250,"o":35.795,"t":"2026-10-19T18:55:00Z","v":14435,"vw":35.822067},{"c":35.845,"h":35.85,"l":35.8,"n":198,"o":35.8,"t":"2026-10-19T19:00:00Z","v":12584,"vw":35.832914},{"c":35.83,"h":35.85,"l":35.815,"n":241,"o":35.845,"t":"2026-10-19T19:05:00Z","v":14421,"vw":35.829166},{"c":35.78,"h":35.83,"l":35.78,"n":236,"o":35.83,"t":"2026-10-19T19:10:00Z","v":12976,"vw":35.809819},{"c":35.78,"h":35.82,"l":35.775,"n":182,"o":35.775,"t":"2026-10-19T19:15:00Z","v":10227,"vw":35.787295},{"c":35.73,"h":35.78,"l":35.73,"n":323,"o":35.77,"t":"2026-10-19T19:20:00Z","v":12503,"vw":35.765313},{"c":35.74,"h":35.77,"l":35.73,"n":327,"o":35.74,"t":"2026-10-19T19:25:00Z","v":15303,"vw":35.751195},{"c":35.67,"h":35.73,"l":35.62,"n":378,"o":35.73,"t":"2026-10-19T19:30:00Z","v":17376,"vw":35.665559},{"c":35.68,"h":35.69,"l":35.66,"n":304,"o":35.675,"t":"2026-10-19T19:35:00Z","v":15987,"vw":35.676576},{"c":35.66,"h":35.68,"l":35.64,"n":317,"o":35.68,"t":"2026-10-19T19:40:00Z","v":14853,"vw":35.661804},{"c":35.69,"h":35.73,"l":35.645,"n":431,"o":35.67,"t":"2026-10-19T19:45:00Z","v":27825,"vw":35.691261},{"c":35.655,"h":35.7,"l":35.65,"n":523,"o":35.68,"t":"2026-10-19T19:50:00Z","v":30569,"vw":35.678146},{"c":35.68,"h":35.72,"l":35.635,"n":1993,"o":35.66,"t":"2026-10-19T19:55:00Z","v":161089,"vw":35.684145},{"c":35.68,"h":35.68,"l":35.68,"n":28,"o":35.68,"t":"2026-10-19T20:00:00Z","v":307666,"vw":35.68},{"c":35.88,"h":35.95,"l":35.69,"n":5,"o":35.69,"t":"2026-10-20T08:00:00Z","v":446,"vw":35.865},{"c":35.8,"h":36.19,"l":35.8,"n":49,"o":36.19,"t":"2026-10-20T13:30:00Z","v":16140,"vw":35.926013},{"c":35.535,"h":35.8,"l":35.45,"n":98,"o":35.8,"t":"2026-10-20T13:35:00Z","v":4290,"vw":35.583576},{"c":35.615,"h":35.68,"l":35.615,"n":73,"o":35.65,"t":"2026-10-20T13:40:00Z","v":3685,"vw":35.646165},{"c":35.715,"h":35.72,"l":35.58,"n":148,"o":35.61,"t":"2026-10-20T13:45:00Z","v":10069,"vw":35.612478},{"c":35.79,"h":35.91,"l":35.7,"n":106,"o":35.715,"t":"2026-10-20T13:50:00Z","v":4905,"vw":35.780622},{"c":35.925,"h":35.93,"l":35.78,"n":98,"o":35.805,"t":"2026-10-20T13:55:00Z","v":7437,"vw":35.847282},{"c":35.75,"h":35.925,"l":35.6901,"n":136,"o":35.925,"t":"2026-10-20T14:00:00Z","v":8389,"vw":35.794803},{"c":35.675,"h":35.81,"l":35.66,"n":184,"o":35.75,"t":"2026-10-20T14:05:00Z","v":11137,"vw":35.740216},{"c":35.77,"h":35.81,"l":35.675,"n":140,"o":35.69,"t":"2026-10-20T14:10:00Z","v":8064,"vw":35.748123},{"c":35.54,"h":35.78,"l":35.53,"n":179,"o":35.77,"t":"2026-10-20T14:15:00Z","v":8578,"vw":35.663249},{"c":35.5,"h":35.68,"l":35.46,"n":304,"o":35.53,"t":"2026-10-20T14:20:00Z","v":35698,"vw":35.649534},{"c":35.32,"h":35.47,"l":35.32,"n":143,"o":35.47,"t":"2026-10-20T14:25:00Z","v":6261,"vw":35.423992},{"c":35.47,"h":35.49,"l":35.32,"n":255,"o":35.32,"t":"2026-10-20T14:30:00Z","v":15346,"vw":35.436149},{"c":35.415,"h":35.48,"l":35.38,"n":147,"o":35.44,"t":"2026-10-20T14:35:00Z","v":12936,"vw":35.421683},{"c":35.41,"h":35.49,"l":35.4,"n":250,"o":35.415,"t":"2026-10-20T14:40:00Z","v":22172,"vw":35.466393},{"c":35.6,"h":35.615,"l":35.41,"n":195,"o":35.415,"t":"2026-10-20T14:45:00Z","v":9240,"vw":35.499027},{"c":35.56,"h":35.62,"l":35.53,"n":269,"o":35.6,"t":"2026-10-20T14:50:00Z","v":13888,"vw":35.587745},{"c":35.645,"h":35.665,"l":35.56,"n":256,"o":35.57,"t":"2026-10-20T14:55:00Z","v":11128,"vw":35.622693},{"c":35.655,"h":35.685,"l":35.63,"n":210,"o":35.655,"t":"2026-10-20T15:00:00Z","v":9056,"vw":35.656381},{"c":35.775,"h":35.775,"l":35.655,"n":207,"o":35.655,"t":"2026-10-20T15:05:00Z","v":10855,"vw":35.710013},{"c":35.785,"h":35.85,"l":35.785,"n":460,"o":35.795,"t":"2026-10-20T15:10:00Z","v":25397,"vw":35.806631},{"c":35.81,"h":35.81,"l":35.72,"n":162,"o":35.785,"t":"2026-10-20T15:15:00Z","v":7417,"vw":35.793232},{"c":35.77,"h":35.83,"l":35.75,"n":175,"o":35.81,"t":"2026-10-20T15:20:00Z","v":7492,"vw":35.802447},{"c":35.76,"h":35.785,"l":35.725,"n":175,"o":35.775,"t":"2026-10-20T15:25:00Z","v":7780,"vw":35.751125},{"c":35.685,"h":35.775,"l":35.665,"n":218,"o":35.77,"t":"2026-10-20T15:30:00Z","v":8440,"vw":35.717882},{"c":35.645,"h":35.685,"l":35.62,"n":158,"o":35.685,"t":"2026-10-20T15:35:00Z","v":8982,"vw":35.661962},{"c":35.625,"h":35.655,"l":35.625,"n":157,"o":35.645,"t":"2026-10-20T15:40:00Z","v":7050,"vw":35.640403},{"c":35.66,"h":35.66,"l":35.62,"n":156,"o":35.625,"t":"2026-10-20T15:45:00Z","v":7564,"vw":35.636682},{"c":35.6328,"h":35.68,"l":35.63,"n":143,"o":35.665,"t":"2026-10-20T15:50:00Z","v":5799,"vw":35.653843},{"c":35.585,"h":35.65,"l":35.5628,"n":112,"o":35.63,"t":"2026-10-20T15:55:00Z","v":4987,"vw":35.611503},{"c":35.62,"h":35.62,"l":35.585,"n":130,"o":35.585,"t":"2026-10-20T16:00:00Z","v":6495,"vw":35.606254},{"c":35.65,"h":35.66,"l":35.615,"n":120,"o":35.62,"t":"2026-10-20T16:05:00Z","v":6276,"vw":35.6363},{"c":35.655,"h":35.6797,"l":35.65,"n":111,"o":35.66,"t":"2026-10-20T16:10:00Z","v":4102,"vw":35.66458},{"c":35.67,"h":35.67,"l":35.61,"n":255,"o":35.66,"t":"2026-10-20T16:15:00Z","v":16496,"vw":35.643018},{"c":35.64,"h":35.66,"l":35.63,"n":122,"o":35.66,"t":"2026-10-20T16:20:00Z","v":6003,"vw":35.640708},{"c":35.625,"h":35.65,"l":35.61,"n":175,"o":35.645,"t":"2026-10-20T16:25:00Z","v":8793,"vw":35.628361},{"c":35.59,"h":35.66,"l":35.56,"n":236,"o":35.61,"t":"2026-10-20T16:30:00Z","v":12937,"vw":35.627795},{"c":35.6335,"h":35.64,"l":35.585,"n":91,"o":35.585,"t":"2026-10-20T16:35:00Z","v":3941,"vw":35.611984},{"c":35.635,"h":35.64,"l":35.62,"n":104,"o":35.64,"t":"2026-10-20T16:40:00Z","v":6355,"vw":35.631947},{"c":35.62,"h":35.635,"l":35.57,"n":172,"o":35.635,"t":"2026-10-20T16:45:00Z","v":8690,"vw":35.60321},{"c":35.68,"h":35.7,"l":35.635,"n":110,"o":35.635,"t":"2026-10-20T16:50:00Z","v":6002,"vw":35.672261},{"c":35.71,"h":35.735,"l":35.695,"n":160,"o":35.695,"t":"2026-10-20T16:55:00Z","v":13576,"vw":35.711259},{"c":35.675,"h":35.7229,"l":35.67,"n":153,"o":35.7229,"t":"2026-10-20T17:00:00Z","v":5925,"vw":35.687348},{"c":35.635,"h":35.68,"l":35.62,"n":178,"o":35.68,"t":"2026-10-20T17:05:00Z","v":6792,"vw":35.641814},{"c":35.645,"h":35.65,"l":35.63,"n":131,"o":35.635,"t":"2026-10-20T17:10:00Z","v":4835,"vw":35.641561},{"c":35.63,"h":35.645,"l":35.62,"n":148,"o":35.645,"t":"2026-10-20T17:15:00Z","v":5817,"vw":35.632239},{"c":35.62,"h":35.63,"l":35.595,"n":146,"o":35.63,"t":"2026-10-20T17:20:00Z","v":6306,"vw":35.602818},{"c":35.605,"h":35.63,"l":35.59,"n":207,"o":35.62,"t":"2026-10-20T17:25:00Z","v":27463,"vw":35.619478},{"c":35.63,"h":35.635,"l":35.605,"n":155,"o":35.605,"t":"2026-10-20T17:30:00Z","v":5309,"vw":35.621429},{"c":35.6,"h":35.625,"l":35.574,"n":177,"o":35.62,"t":"2026-10-20T17:35:00Z","v":9030,"vw":35.602743},{"c":35.61,"h":35.615,"l":35.595,"n":140,"o":35.595,"t":"2026-10-20T17:40:00Z","v":5680,"vw":35.60921},{"c":35.63,"h":35.638,"l":35.61,"n":136,"o":35.61,"t":"2026-10-20T17:45:00Z","v":5295,"vw":35.627087},{"c":35.6121,"h":35.64,"l":35.6121,"n":107,"o":35.63,"t":"2026-10-20T17:50:00Z","v":2806,"vw":35.636315},{"c":35.64,"h":35.64,"l":35.595,"n":209,"o":35.613,"t":"2026-10-20T17:55:00Z","v":9757,"vw":35.611884},{"c":35.6914,"h":35.7,"l":35.655,"n":126,"o":35.655,"t":"2026-10-20T18:00:00Z","v":5666,"vw":35.677388},{"c":35.71,"h":35.72,"l":35.7,"n":143,"o":35.715,"t":"2026-10-20T18:05:00Z","v":6169,"vw":35.709693},{"c":35.74,"h":35.755,"l":35.703,"n":130,"o":35.715,"t":"2026-10-20T18:10:00Z","v":6180,"vw":35.726782},{"c":35.68,"h":35.75,"l":35.68,"n":255,"o":35.74,"t":"2026-10-20T18:15:00Z","v":14670,"vw":35.724639},{"c":35.68,"h":35.68,"l":35.665,"n":104,"o":35.665,"t":"2026-10-20T18:20:00Z","v":4822,"vw":35.676098},{"c":35.665,"h":35.695,"l":35.65,"n":150,"o":35.68,"t":"2026-10-20T18:25:00Z","v":6971,"vw":35.675506},{"c":35.595,"h":35.653,"l":35.59,"n":196,"o":35.6521,"t":"2026-10-20T18:30:00Z","v":8750,"vw":35.617059},{"c":35.635,"h":35.65,"l":35.595,"n":176,"o":35.595,"t":"2026-10-20T18:35:00Z","v":8628,"vw":35.629746},{"c":35.6521,"h":35.67,"l":35.635,"n":169,"o":35.635,"t":"2026-10-20T18:40:00Z","v":6971,"vw":35.657325},{"c":35.66,"h":35.66,"l":35.64,"n":132,"o":35.6501,"t":"2026-10-20T18:45:00Z","v":5352,"vw":35.656546},{"c":35.725,"h":35.74,"l":35.66,"n":241,"o":35.66,"t":"2026-10-20T18:50:00Z","v":13257,"vw":35.708043},{"c":35.715,"h":35.725,"l":35.71,"n":172,"o":35.725,"t":"2026-10-20T18:55:00Z","v":6925,"vw":35.714743},{"c":35.75,"h":35.78,"l":35.72,"n":309,"o":35.72,"t":"2026-10-20T19:00:00Z","v":17926,"vw":35.753513},{"c":35.725,"h":35.765,"l":35.72,"n":268,"o":35.75,"t":"2026-10-20T19:05:00Z","v":14455,"vw":35.745706},{"c":35.72,"h":35.76,"l":35.72,"n":227,"o":35.7212,"t":"2026-10-20T19:10:00Z","v":10297,"vw":35.735987},{"c":35.715,"h":35.715,"l":35.68,"n":376,"o":35.71,"t":"2026-10-20T19:15:00Z","v":23198,"vw":35.695742},{"c":35.655,"h":35.705,"l":35.65,"n":265,"o":35.705,"t":"2026-10-20T19:20:00Z","v":17000,"vw":35.684883},{"c":35.68,"h":35.69,"l":35.65,"n":349,"o":35.6541,"t":"2026-10-20T19:25:00Z","v":16361,"vw":35.666221},{"c":35.6,"h":35.7,"l":35.595,"n":368,"o":35.69,"t":"2026-10-20T19:30:00Z","v":19032,"vw":35.651127},{"c":35.615,"h":35.615,"l":35.58,"n":372,"o":35.6,"t":"2026-10-20T19:35:00Z","v":19248,"vw":35.591095},{"c":35.57,"h":35.61,"l":35.5601,"n":629,"o":35.61,"t":"2026-10-20T19:40:00Z","v":49555,"vw":35.5823},{"c":35.6,"h":35.6,"l":35.52,"n":605,"o":35.5799,"t":"2026-10-20T19:45:00Z","v":39904,"vw":35.566919},{"c":35.58,"h":35.61,"l":35.55,"n":465,"o":35.61,"t":"2026-10-20T19:50:00Z","v":24820,"vw":35.572291},{"c":35.575,"h":35.59,"l":35.49,"n":2101,"o":35.58,"t":"2026-10-20T19:55:00Z","v":143712,"vw":35.545093},{"c":35.58,"h":35.58,"l":35.58,"n":43,"o":35.58,"t":"2026-10-20T20:00:00Z","v":314418,"vw":35.58},{"c":35.58,"h":35.58,"l":35.58,"n":1,"o":35.58,"t":"2026-10-20T20:20:00Z","v":3600,"vw":35.58},{"c":35.44,"h":35.44,"l":35.44,"n":2,"o":35.44,"t":"2026-10-21T08:00:00Z","v":117,"vw":35.44},{"c":35.071,"h":35.605,"l":34.99,"n":107,"o":35.35,"t":"2026-10-21T13:30:00Z","v":19827,"vw":35.32547},{"c":35.055,"h":35.14,"l":34.945,"n":204,"o":35.055,"t":"2026-10-21T13:35:00Z","v":10140,"vw":35.043801},{"c":35.071,"h":35.116,"l":34.99,"n":97,"o":35.055,"t":"2026-10-21T13:40:00Z","v":3789,"vw":35.067505},{"c":35.141,"h":35.16,"l":34.97,"n":174,"o":35,"t":"2026-10-21T13:45:00Z","v":6031,"vw":35.063101},{"c":35.15,"h":35.23,"l":35.15,"n":118,"o":35.2,"t":"2026-10-21T13:50:00Z","v":5994,"vw":35.205375},{"c":35.151,"h":35.27,"l":35.11,"n":226,"o":35.12,"t":"2026-10-21T13:55:00Z","v":15243,"vw":35.222609},{"c":35.165,"h":35.2,"l":35.04,"n":219,"o":35.15,"t":"2026-10-21T14:00:00Z","v":11036,"vw":35.130688},{"c":35.16,"h":35.18,"l":35.13,"n":110,"o":35.13,"t":"2026-10-21T14:05:00Z","v":4220,"vw":35.162089},{"c":35.32,"h":35.32,"l":35.17,"n":171,"o":35.19,"t":"2026-10-21T14:10:00Z","v":8470,"vw":35.259325},{"c":35.3,"h":35.3,"l":35.26,"n":119,"o":35.28,"t":"2026-10-21T14:15:00Z","v":7124,"vw":35.27194},{"c":35.25,"h":35.27,"l":35.195,"n":169,"o":35.27,"t":"2026-10-21T14:20:00Z","v":7274,"vw":35.23677},{"c":35.18,"h":35.255,"l":35.135,"n":126,"o":35.25,"t":"2026-10-21T14:25:00Z","v":6666,"vw":35.231656},{"c":35.19,"h":35.23,"l":35.175,"n":145,"o":35.2,"t":"2026-10-21T14:30:00Z","v":5367,"vw":35.203975},{"c":35.21,"h":35.22,"l":35.165,"n":150,"o":35.19,"t":"2026-10-21T14:35:00Z","v":5762,"vw":35.193365},{"c":35.055,"h":35.215,"l":35.055,"n":236,"o":35.215,"t":"2026-10-21T14:40:00Z","v":10941,"vw":35.155907},{"c":35.01,"h":35.06,"l":34.95,"n":362,"o":35.055,"t":"2026-10-21T14:45:00Z","v":19500,"vw":35.018891},{"c":34.97,"h":35.03,"l":34.945,"n":201,"o":35.03,"t":"2026-10-21T14:50:00Z","v":8697,"vw":34.991138},{"c":34.93,"h":34.96,"l":34.9,"n":191,"o":34.955,"t":"2026-10-21T14:55:00Z","v":7320,"vw":34.933655},{"c":34.95,"h":34.95,"l":34.89,"n":646,"o":34.92,"t":"2026-10-21T15:00:00Z","v":47615,"vw":34.922159},{"c":34.99,"h":34.99,"l":34.93,"n":179,"o":34.94,"t":"2026-10-21T15:05:00Z","v":7925,"vw":34.945549},{"c":34.96,"h":34.99,"l":34.915,"n":208,"o":34.99,"t":"2026-10-21T15:10:00Z","v":9172,"vw":34.953679},{"c":35.005,"h":35.005,"l":34.925,"n":184,"o":34.965,"t":"2026-10-21T15:15:00Z","v":7751,"vw":34.953923},{"c":34.995,"h":35.005,"l":34.96,"n":162,"o":35.005,"t":"2026-10-21T15:20:00Z","v":6664,"vw":34.989203},{"c":34.9,"h":35.02,"l":34.885,"n":223,"o":35,"t":"2026-10-21T15:25:00Z","v":12679,"vw":34.979561},{"c":34.89,"h":34.9,"l":34.865,"n":127,"o":34.89,"t":"2026-10-21T15:30:00Z","v":4940,"vw":34.887836},{"c":34.94,"h":34.94,"l":34.885,"n":163,"o":34.89,"t":"2026-10-21T15:35:00Z","v":7222,"vw":34.900837},{"c":35.005,"h":35.03,"l":34.94,"n":177,"o":34.942,"t":"2026-10-21T15:40:00Z","v":10133,"vw":34.999533},{"c":35.05,"h":35.07,"l":34.975,"n":212,"o":35.005,"t":"2026-10-21T15:45:00Z","v":38892,"vw":35.042779},{"c":35.04,"h":35.06,"l":35,"n":143,"o":35.02,"t":"2026-10-21T15:50:00Z","v":7535,"vw":35.041513},{"c":35.02,"h":35.07,"l":34.98,"n":146,"o":35.07,"t":"2026-10-21T15:55:00Z","v":7784,"vw":35.004216},{"c":35.03,"h":35.035,"l":34.98,"n":198,"o":35.005,"t":"2026-10-21T16:00:00Z","v":9724,"vw":35.004818},{"c":35.09,"h":35.09,"l":35.01,"n":160,"o":35.03,"t":"2026-10-21T16:05:00Z","v":7092,"vw":35.036154},{"c":35.09,"h":35.1,"l":35.05,"n":155,"o":35.1,"t":"2026-10-21T16:10:00Z","v":8926,"vw":35.071979},{"c":35.15,"h":35.15,"l":35.08,"n":160,"o":35.09,"t":"2026-10-21T16:15:00Z","v":8093,"vw":35.106107},{"c":35.15,"h":35.16,"l":35.13,"n":91,"o":35.16,"t":"2026-10-21T16:20:00Z","v":4362,"vw":35.14088},{"c":35.17,"h":35.17,"l":35.09,"n":277,"o":35.15,"t":"2026-10-21T16:25:00Z","v":19237,"vw":35.131374},{"c":35.135,"h":35.17,"l":35.125,"n":100,"o":35.155,"t":"2026-10-21T16:30:00Z","v":4261,"vw":35.140497},{"c":35.01,"h":35.15,"l":34.98,"n":392,"o":35.12,"t":"2026-10-21T16:35:00Z","v":16861,"vw":35.08653},{"c":35.05,"h":35.07,"l":34.99,"n":190,"o":35.005,"t":"2026-10-21T16:40:00Z","v":8300,"vw":35.031541},{"c":35.07,"h":35.08,"l":35.04,"n":157,"o":35.045,"t":"2026-10-21T16:45:00Z","v":7892,"vw":35.061126},{"c":35.12,"h":35.12,"l":35.06,"n":126,"o":35.06,"t":"2026-10-21T16:50:00Z","v":5303,"vw":35.087928},{"c":35.08,"h":35.11,"l":35.06,"n":205,"o":35.095,"t":"2026-10-21T16:55:00Z","v":9586,"vw":35.079339},{"c":35.07,"h":35.08,"l":35.06,"n":164,"o":35.075,"t":"2026-10-21T17:00:00Z","v":6052,"vw":35.072438},{"c":35.07,"h":35.07,"l":35.03,"n":158,"o":35.065,"t":"2026-10-21T17:05:00Z","v":5561,"vw":35.047677},{"c":35.1,"h":35.1,"l":35.045,"n":152,"o":35.07,"t":"2026-10-21T17:10:00Z","v":7219,"vw":35.0689},{"c":35.13,"h":35.14,"l":35.09,"n":271,"o":35.12,"t":"2026-10-21T17:15:00Z","v":39496,"vw":35.134559},{"c":35.13,"h":35.13,"l":35.095,"n":221,"o":35.13,"t":"2026-10-21T17:20:00Z","v":7727,"vw":35.116833},{"c":35.2,"h":35.205,"l":35.145,"n":226,"o":35.145,"t":"2026-10-21T17:25:00Z","v":12382,"vw":35.188533},{"c":35.195,"h":35.21,"l":35.1808,"n":176,"o":35.2099,"t":"2026-10-21T17:30:00Z","v":6948,"vw":35.197239},{"c":35.23,"h":35.24,"l":35.195,"n":188,"o":35.195,"t":"2026-10-21T17:35:00Z","v":8007,"vw":35.226317},{"c":35.195,"h":35.22,"l":35.19,"n":153,"o":35.22,"t":"2026-10-21T17:40:00Z","v":6671,"vw":35.206063},{"c":35.125,"h":35.195,"l":35.125,"n":181,"o":35.195,"t":"2026-10-21T17:45:00Z","v":10644,"vw":35.161103},{"c":35.135,"h":35.15,"l":35.08,"n":242,"o":35.13,"t":"2026-10-21T17:50:00Z","v":11630,"vw":35.119472},{"c":35.22,"h":35.22,"l":35.14,"n":172,"o":35.14,"t":"2026-10-21T17:55:00Z","v":5321,"vw":35.177344},{"c":35.22,"h":35.235,"l":35.19,"n":173,"o":35.23,"t":"2026-10-21T18:00:00Z","v":7342,"vw":35.212963},{"c":35.2,"h":35.23,"l":35.19,"n":174,"o":35.22,"t":"2026-10-21T18:05:00Z","v":5022,"vw":35.20488},{"c":35.22,"h":35.22,"l":35.2,"n":126,"o":35.21,"t":"2026-10-21T18:10:00Z","v":8121,"vw":35.207846},{"c":35.21,"h":35.23,"l":35.21,"n":113,"o":35.23,"t":"2026-10-21T18:15:00Z","v":3406,"vw":35.222502},{"c":35.19,"h":35.23,"l":35.18,"n":148,"o":35.21,"t":"2026-10-21T18:20:00Z","v":6457,"vw":35.206848},{"c":35.16,"h":35.2,"l":35.155,"n":166,"o":35.19,"t":"2026-10-21T18:25:00Z","v":6164,"vw":35.175247},{"c":35.18,"h":35.19,"l":35.165,"n":191,"o":35.17,"t":"2026-10-21T18:30:00Z","v":11031,"vw":35.177979},{"c":35.1899,"h":35.19,"l":35.17,"n":159,"o":35.19,"t":"2026-10-21T18:35:00Z","v":8970,"vw":35.182007},{"c":35.19,"h":35.195,"l":35.18,"n":136,"o":35.19,"t":"2026-10-21T18:40:00Z","v":8607,"vw":35.189102},{"c":35.2,"h":35.24,"l":35.17,"n":354,"o":35.1901,"t":"2026-10-21T18:45:00Z","v":17326,"vw":35.204546},{"c":35.27,"h":35.29,"l":35.21,"n":184,"o":35.21,"t":"2026-10-21T18:50:00Z","v":8566,"vw":35.237175},{"c":35.25,"h":35.29,"l":35.24,"n":252,"o":35.275,"t":"2026-10-21T18:55:00Z","v":8997,"vw":35.26287},{"c":35.3,"h":35.325,"l":35.225,"n":357,"o":35.24,"t":"2026-10-21T19:00:00Z","v":14260,"vw":35.271542},{"c":35.32,"h":35.32,"l":35.27,"n":259,"o":35.3,"t":"2026-10-21T19:05:00Z","v":10279,"vw":35.293472},{"c":35.3,"h":35.31,"l":35.275,"n":238,"o":35.31,"t":"2026-10-21T19:10:00Z","v":8515,"vw":35.293348},{"c":35.25,"h":35.31,"l":35.25,"n":325,"o":35.3,"t":"2026-10-21T19:15:00Z","v":14739,"vw":35.285824},{"c":35.19,"h":35.265,"l":35.19,"n":266,"o":35.245,"t":"2026-10-21T19:20:00Z","v":12711,"vw":35.235517},{"c":35.1,"h":35.19,"l":35.1,"n":370,"o":35.185,"t":"2026-10-21T19:25:00Z","v":17166,"vw":35.155602},{"c":35.15,"h":35.15,"l":35.05,"n":444,"o":35.12,"t":"2026-10-21T19:30:00Z","v":19150,"vw":35.108916},{"c":35.185,"h":35.19,"l":35.13,"n":405,"o":35.16,"t":"2026-10-21T19:35:00Z","v":26292,"vw":35.15995},{"c":35.135,"h":35.185,"l":35.12,"n":353,"o":35.185,"t":"2026-10-21T19:40:00Z","v":14878,"vw":35.16309},{"c":35.125,"h":35.155,"l":35.07,"n":491,"o":35.12,"t":"2026-10-21T19:45:00Z","v":25448,"vw":35.113871},{"c":35.14,"h":35.16,"l":35.11,"n":451,"o":35.11,"t":"2026-10-21T19:50:00Z","v":23594,"vw":35.141976},{"c":35.165,"h":35.18,"l":35.09,"n":1723,"o":35.14,"t":"2026-10-21T19:55:00Z","v":121967,"vw":35.128542},{"c":35.16,"h":35.16,"l":35.16,"n":43,"o":35.16,"t":"2026-10-21T20:00:00Z","v":364490,"vw":35.16},{"c":35.48,"h":35.49,"l":35.48,"n":3,"o":35.49,"t":"2026-10-22T08:00:00Z","v":300,"vw":35.486667}],"history":[{"c":35.77,"h":35.9,"l":35.345,"n":19793,"o":35.75,"t":"2024-10-21T04:00:00Z","v":3164352,"vw":35.645238},{"c":35.45,"h":35.76,"l":35.42,"n":21869,"o":35.56,"t":"2024-10-22T04:00:00Z","v":3530438,"vw":35.534011},{"c":35.85,"h":35.91,"l":35.33,"n":24368,"o":35.73,"t":"2024-10-23T04:00:00Z","v":2329763,"vw":35.726214},{"c":37.2,"h":37.4,"l":35.5,"n":30050,"o":35.79,"t":"2024-10-24T04:00:00Z","v":4152913,"vw":36.804968},{"c":36.57,"h":37.57,"l":36.12,"n":29314,"o":37.46,"t":"2024-10-25T04:00:00Z","v":2420944,"vw":36.559949},{"c":35.21,"h":35.865,"l":35.18,"n":23911,"o":35.35,"t":"2024-10-28T04:00:00Z","v":1904176,"vw":35.397877},{"c":35.05,"h":35.44,"l":34.71,"n":20643,"o":35.18,"t":"2024-10-29T04:00:00Z","v":2845198,"vw":35.035871},{"c":35.11,"h":35.39,"l":34.46,"n":19210,"o":34.89,"t":"2024-10-30T04:00:00Z","v":2549668,"vw":35.104497},{"c":34.03,"h":35.25,"l":34.02,"n":20226,"o":35.1,"t":"2024-10-31T04:00:00Z","v":3555036,"vw":34.190813},{"c":33.94,"h":34.59,"l":33.66,"n":17892,"o":34.23,"t":"2024-11-01T04:00:00Z","v":2213612,"vw":33.928171},{"c":34.7,"h":35.11,"l":33.8,"n":18935,"o":33.97,"t":"2024-11-04T05:00:00Z","v":2217704,"vw":34.724988},{"c":35.36,"h":35.44,"l":34.7,"n":19292,"o":34.85,"t":"2024-11-05T05:00:00Z","v":1987507,"vw":35.304547},{"c":37.1,"h":37.47,"l":35,"n":39783,"o":36.76,"t":"2024-11-06T05:00:00Z","v":4530266,"vw":36.689775},{"c":37.8,"h":38.115,"l":36.8,"n":23096,"o":36.97,"t":"2024-11-07T05:00:00Z","v":2144464,"vw":37.67898},{"c":38.16,"h":38.81,"l":37.61,"n":25044,"o":37.85,"t":"2024-11-08T05:00:00Z","v":2276577,"vw":38.077521},{"c":39.87,"h":39.97,"l":38.2,"n":28531,"o":38.6,"t":"2024-11-11T05:00:00Z","v":2170598,"vw":39.605409},{"c":38.48,"h":40.08,"l":38.3,"n":33303,"o":39.77,"t":"2024-11-12T05:00:00Z","v":3602587,"vw":39.022868},{"c":38.65,"h":39.15,"l":37.98,"n":22874,"o":39,"t":"2024-11-13T05:00:00Z","v":2655999,"vw":38.599012},{"c":38.44,"h":39.02,"l":38.28,"n":19801,"o":38.75,"t":"2024-11-14T05:00:00Z","v":4118304,"vw":38.516733},{"c":38.19,"h":38.76,"l":38.13,"n":16080,"o":38.47,"t":"2024-11-15T05:00:00Z","v":1417916,"vw":38.279589},{"c":39.02,"h":39.76,"l":38.09,"n":19935,"o":38.36,"t":"2024-11-18T05:00:00Z","v":1712223,"vw":39.111676},{"c":39.37,"h":39.51,"l":38.43,"n":17676,"o":38.58,"t":"2024-11-19T05:00:00Z","v":1612634,"vw":39.306835},{"c":40.11,"h":40.175,"l":39.36,"n":23777,"o":39.59,"t":"2024-11-20T05:00:00Z","v":1931730,"vw":39.910869},{"c":40.64,"h":41.07,"l":40.26,"n":20865,"o":40.75,"t":"2024-11-21T05:00:00Z","v":1615711,"vw":40.685417},{"c":41.09,"h":41.17,"l":40.28,"n":17810,"o":40.41,"t":"2024-11-22T05:00:00Z","v":1525075,"vw":41.018171},{"c":40.41,"h":41.93,"l":40.39,"n":28121,"o":41.45,"t":"2024-11-25T05:00:00Z","v":2812406,"vw":40.803542},{"c":40.78,"h":41.19,"l":40.37,"n":22435,"o":40.68,"t":"2024-11-26T05:00:00Z","v":1973889,"vw":40.770178},{"c":40.34,"h":41.12,"l":40.27,"n":14707,"o":40.48,"t":"2024-11-27T05:00:00Z","v":1048483,"vw":40.444101},{"c":40.52,"h":40.9,"l":40.5,"n":6540,"o":40.77,"t":"2024-11-29T05:00:00Z","v":583959,"vw":40.594623},{"c":39.47,"h":40.54,"l":38.69,"n":26440,"o":40.51,"t":"2024-12-02T05:00:00Z","v":2124107,"vw":39.301712},{"c":39.83,"h":39.92,"l":39.13,"n":16488,"o":39.78,"t":"2024-12-03T05:00:00Z","v":1298004,"vw":39.757179},{"c":38.25,"h":39.83,"l":37.95,"n":20469,"o":39.82,"t":"2024-12-04T05:00:00Z","v":1849245,"vw":38.386119},{"c":38.18,"h":38.68,"l":38,"n":22866,"o":38.27,"t":"2024-12-05T05:00:00Z","v":1860617,"vw":38.284848},{"c":36.82,"h":38.362,"l":36.005,"n":35278,"o":38.01,"t":"2024-12-06T05:00:00Z","v":2894990,"vw":36.579858},{"c":36.72,"h":37.8,"l":36.66,"n":23624,"o":37.45,"t":"2024-12-09T05:00:00Z","v":1863668,"vw":36.875627},{"c":36.89,"h":37.36,"l":36.59,"n":24782,"o":36.94,"t":"2024-12-10T05:00:00Z","v":1891634,"vw":36.982374},{"c":38.43,"h":38.51,"l":37.06,"n":20006,"o":37.17,"t":"2024-12-11T05:00:00Z","v":1754913,"vw":38.113144},{"c":38.36,"h":39.04,"l":37.945,"n":21170,"o":38.49,"t":"2024-12-12T05:00:00Z","v":2265419,"vw":38.494139},{"c":37.79,"h":38.375,"l":37.61,"n":23237,"o":38.33,"t":"2024-12-13T05:00:00Z","v":1809718,"vw":37.857424},{"c":36.9,"h":37.6,"l":36.4,"n":25075,"o":37.6,"t":"2024-12-16T05:00:00Z","v":3269770,"vw":36.828616},{"c":36.54,"h":36.64,"l":35.76,"n":29415,"o":36.61,"t":"2024-12-17T05:00:00Z","v":1840126,"vw":36.342852},{"c":35.2,"h":36.71,"l":34.78,"n":29355,"o":36.64,"t":"2024-12-18T05:00:00Z","v":3379312,"vw":35.365592},{"c":35.34,"h":35.86,"l":35.13,"n":24878,"o":35.78,"t":"2024-12-19T05:00:00Z","v":2046049,"vw":35.391356},{"c":36.25,"h":36.59,"l":34.96,"n":27966,"o":35,"t":"2024-12-20T05:00:00Z","v":4683203,"vw":36.157791},{"c":36.24,"h":36.375,"l":35.64,"n":18100,"o":36.33,"t":"2024-12-23T05:00:00Z","v":1831241,"vw":36.175075},{"c":36.69,"h":36.73,"l":35.8901,"n":9833,"o":36.39,"t":"2024-12-24T05:00:00Z","v":504088,"vw":36.561046},{"c":36.64,"h":36.72,"l":36.12,"n":13171,"o":36.4,"t":"2024-12-26T05:00:00Z","v":691868,"vw":36.582849},{"c":36.62,"h":37.15,"l":36.4,"n":14537,"o":36.56,"t":"2024-12-27T05:00:00Z","v":1001961,"vw":36.666271},{"c":37.05,"h":37.54,"l":36.615,"n":21303,"o":37.34,"t":"2024-12-30T05:00:00Z","v":1569537,"vw":37.137654},{"c":36.67,"h":37.1,"l":36.64,"n":15728,"o":36.96,"t":"2024-12-31T05:00:00Z","v":1269648,"vw":36.802284},{"c":37.32,"h":37.5525,"l":36.76,"n":17242,"o":37.31,"t":"2025-01-02T05:00:00Z","v":1088248,"vw":37.244669},{"c":33.12,"h":39,"l":32.71,"n":68192,"o":37.53,"t":"2025-01-03T05:00:00Z","v":11319278,"vw":34.576813},{"c":30.64,"h":33.6,"l":30.33,"n":85947,"o":33.6,"t":"2025-01-06T05:00:00Z","v":10289697,"vw":30.917174},{"c":30.49,"h":30.665,"l":29.85,"n":53971,"o":30.54,"t":"2025-01-07T05:00:00Z","v":6078634,"vw":30.269857},{"c":31.24,"h":31.47,"l":30.48,"n":45840,"o":30.48,"t":"2025-01-08T05:00:00Z","v":5790948,"vw":31.123461},{"c":30,"h":30.9088,"l":29.49,"n":51838,"o":30.64,"t":"2025-01-10T05:00:00Z","v":6261189,"vw":29.984573},{"c":30.11,"h":30.4905,"l":29.84,"n":26028,"o":30.17,"t":"2025-01-13T05:00:00Z","v":2348212,"vw":30.07737},{"c":30.34,"h":30.62,"l":29.9,"n":30889,"o":29.97,"t":"2025-01-14T05:00:00Z","v":3271783,"vw":30.263027},{"c":30.84,"h":30.98,"l":30.1,"n":34448,"o":30.6,"t":"2025-01-15T05:00:00Z","v":3252084,"vw":30.684198},{"c":30.63,"h":30.7951,"l":29.98,"n":29261,"o":30.54,"t":"2025-01-16T05:00:00Z","v":3159487,"vw":30.476478},{"c":30.14,"h":30.67,"l":29.79,"n":24967,"o":30.32,"t":"2025-01-17T05:00:00Z","v":2384745,"vw":30.122594},{"c":30.01,"h":30.205,"l":29.68,"n":28099,"o":29.99,"t":"2025-01-21T05:00:00Z","v":2552660,"vw":29.988869},{"c":29.25,"h":30.15,"l":29.18,"n":32366,"o":30.15,"t":"2025-01-22T05:00:00Z","v":3592738,"vw":29.414782},{"c":28.5,"h":29.33,"l":28.38,"n":37918,"o":29.33,"t":"2025-01-23T05:00:00Z","v":3890003,"vw":28.569437},{"c":28.65,"h":28.675,"l":28.19,"n":29861,"o":28.45,"t":"2025-01-24T05:00:00Z","v":3032213,"vw":28.538343},{"c":28.29,"h":28.82,"l":27.99,"n":43251,"o":28.4,"t":"2025-01-27T05:00:00Z","v":3854918,"vw":28.283084},{"c":27.79,"h":28.48,"l":27.61,"n":30451,"o":28.31,"t":"2025-01-28T05:00:00Z","v":2878885,"vw":27.83786},{"c":27.82,"h":28.02,"l":27.465,"n":27770,"o":27.76,"t":"2025-01-29T05:00:00Z","v":2378589,"vw":27.774938},{"c":27.51,"h":29.21,"l":27.28,"n":55581,"o":28.38,"t":"2025-01-30T05:00:00Z","v":5547884,"vw":28.124279},{"c":27.38,"h":28.66,"l":27,"n":44712,"o":27.54,"t":"2025-01-31T05:00:00Z","v":4692734,"vw":27.671589},{"c":27.6,"h":28.25,"l":27.19,"n":37002,"o":27.7,"t":"2025-02-03T05:00:00Z","v":4196215,"vw":27.651828},{"c":28.45,"h":28.54,"l":27.38,"n":39879,"o":27.38,"t":"2025-02-04T05:00:00Z","v":4317698,"vw":28.23855},{"c":29,"h":29.355,"l":28.4,"n":35485,"o":28.52,"t":"2025-02-05T05:00:00Z","v":3798422,"vw":29.057648},{"c":29.17,"h":29.43,"l":28.86,"n":26743,"o":29.17,"t":"2025-02-06T05:00:00Z","v":5320060,"vw":29.130877},{"c":29.26,"h":29.68,"l":29.2,"n":28109,"o":29.3,"t":"2025-02-07T05:00:00Z","v":2596980,"vw":29.375357},{"c":30.64,"h":30.77,"l":29.37,"n":32587,"o":29.56,"t":"2025-02-10T05:00:00Z","v":3415292,"vw":30.516106},{"c":29.82,"h":31.08,"l":29.42,"n":37872,"o":30.66,"t":"2025-02-11T05:00:00Z","v":4442400,"vw":30.094729},{"c":29.84,"h":30.18,"l":29.51,"n":26969,"o":29.65,"t":"2025-02-12T05:00:00Z","v":2551121,"vw":29.807369},{"c":30.49,"h":30.92,"l":30.035,"n":33808,"o":30.11,"t":"2025-02-13T05:00:00Z","v":2959993,"vw":30.555535},{"c":30.19,"h":31.04,"l":30.14,"n":25017,"o":30.79,"t":"2025-02-14T05:00:00Z","v":2405007,"vw":30.298358},{"c":30.46,"h":30.955,"l":29.975,"n":32257,"o":30.3,"t":"2025-02-18T05:00:00Z","v":2591379,"vw":30.535565},{"c":30.28,"h":31.1175,"l":30.28,"n":26102,"o":30.54,"t":"2025-02-19T05:00:00Z","v":2099092,"vw":30.48218},{"c":29.61,"h":30.49,"l":29.52,"n":30203,"o":30.01,"t":"2025-02-20T05:00:00Z","v":2615473,"vw":29.750708},{"c":29.49,"h":30.09,"l":29.37,"n":29161,"o":29.84,"t":"2025-02-21T05:00:00Z","v":2966066,"vw":29.632073},{"c":29.9,"h":30.65,"l":29.2471,"n":33698,"o":29.59,"t":"2025-02-24T05:00:00Z","v":3193756,"vw":30.160215},{"c":30.25,"h":30.615,"l":29.51,"n":30165,"o":29.96,"t":"2025-02-25T05:00:00Z","v":3123974,"vw":30.2341},{"c":30.01,"h":30.67,"l":29.945,"n":23922,"o":30.56,"t":"2025-02-26T05:00:00Z","v":2086534,"vw":30.119287},{"c":28.64,"h":30.15,"l":28.64,"n":34120,"o":30.05,"t":"2025-02-27T05:00:00Z","v":3375192,"vw":28.941157},{"c":28.9,"h":29.22,"l":28.28,"n":25650,"o":28.43,"t":"2025-02-28T05:00:00Z","v":3681636,"vw":28.846512},{"c":28.58,"h":29.15,"l":28.125,"n":32449,"o":29,"t":"2025-03-03T05:00:00Z","v":3083494,"vw":28.574107},{"c":29.93,"h":30.58,"l":28.11,"n":35500,"o":28.44,"t":"2025-03-04T05:00:00Z","v":4099348,"vw":29.89577},{"c":29.61,"h":29.91,"l":29.05,"n":26300,"o":29.51,"t":"2025-03-05T05:00:00Z","v":1840065,"vw":29.551698},{"c":28.82,"h":29.845,"l":28.75,"n":25701,"o":29.46,"t":"2025-03-06T05:00:00Z","v":1973896,"vw":28.98035},{"c":30.04,"h":30.28,"l":28.82,"n":33757,"o":28.9,"t":"2025-03-07T05:00:00Z","v":3017666,"vw":29.827783},{"c":30.59,"h":30.76,"l":29.79,"n":33367,"o":30.1,"t":"2025-03-10T04:00:00Z","v":2555394,"vw":30.518554},{"c":29.8,"h":31.26,"l":29.78,"n":31547,"o":30.95,"t":"2025-03-11T04:00:00Z","v":2459898,"vw":30.059947},{"c":29.12,"h":29.91,"l":28.79,"n":29027,"o":29.9,"t":"2025-03-12T04:00:00Z","v":2454755,"vw":29.250902},{"c":29.86,"h":30.195,"l":29.16,"n":22880,"o":29.29,"t":"2025-03-13T04:00:00Z","v":1988489,"vw":29.822512},{"c":30.5,"h":30.62,"l":29.5544,"n":19687,"o":29.85,"t":"2025-03-14T04:00:00Z","v":1487152,"vw":30.388558},{"c":30.73,"h":31.09,"l":30.3,"n":22239,"o":30.34,"t":"2025-03-17T04:00:00Z","v":1985893,"vw":30.788986},{"c":31.8,"h":32.545,"l":31.115,"n":36255,"o":31.63,"t":"2025-03-18T04:00:00Z","v":3114319,"vw":31.965414},{"c":32.44,"h":32.645,"l":31.62,"n":27854,"o":31.75,"t":"2025-03-19T04:00:00Z","v":2046724,"vw":32.349339},{"c":32.03,"h":32.6199,"l":31.815,"n":27014,"o":32.12,"t":"2025-03-20T04:00:00Z","v":2161534,"vw":32.086763},{"c":31.73,"h":32.14,"l":31.51,"n":17687,"o":31.84,"t":"2025-03-21T04:00:00Z","v":2789663,"vw":31.757736},{"c":31.87,"h":31.965,"l":31.4,"n":27552,"o":31.82,"t":"2025-03-24T04:00:00Z","v":2295553,"vw":31.79412},{"c":31.5,"h":32.1,"l":31.455,"n":21052,"o":31.88,"t":"2025-03-25T04:00:00Z","v":2438390,"vw":31.600934},{"c":31.79,"h":32.37,"l":31.66,"n":20803,"o":31.94,"t":"2025-03-26T04:00:00Z","v":1629262,"vw":31.895043},{"c":31.48,"h":31.93,"l":31.42,"n":16827,"o":31.78,"t":"2025-03-27T04:00:00Z","v":1136966,"vw":31.570225},{"c":31.63,"h":31.82,"l":31.265,"n":17974,"o":31.42,"t":"2025-03-28T04:00:00Z","v":1105289,"vw":31.587078},{"c":31.48,"h":32.07,"l":31.42,"n":22217,"o":31.73,"t":"2025-03-31T04:00:00Z","v":2059628,"vw":31.585057},{"c":31.86,"h":31.9391,"l":31.16,"n":20328,"o":31.34,"t":"2025-04-01T04:00:00Z","v":1433663,"vw":31.77187},{"c":31.96,"h":32.14,"l":31.47,"n":21456,"o":31.72,"t":"2025-04-02T04:00:00Z","v":1639205,"vw":31.900025},{"c":31.24,"h":32.05,"l":30.41,"n":37711,"o":30.5,"t":"2025-04-03T04:00:00Z","v":2811226,"vw":31.325853},{"c":29.2,"h":30.23,"l":28.32,"n":50065,"o":30.23,"t":"2025-04-04T04:00:00Z","v":4051842,"vw":29.166327},{"c":28.93,"h":30.41,"l":28.01,"n":44113,"o":28.2,"t":"2025-04-07T04:00:00Z","v":3640603,"vw":29.04749},{"c":28.13,"h":29.76,"l":27.76,"n":39969,"o":29.6,"t":"2025-04-08T04:00:00Z","v":3218461,"vw":28.351395},{"c":29.35,"h":30.06,"l":27.68,"n":36527,"o":27.68,"t":"2025-04-09T04:00:00Z","v":3307818,"vw":29.111131},{"c":28.96,"h":29.18,"l":28.14,"n":34448,"o":28.71,"t":"2025-04-10T04:00:00Z","v":2466164,"vw":28.779318},{"c":30.65,"h":31.05,"l":28.83,"n":40334,"o":29.95,"t":"2025-04-11T04:00:00Z","v":3622622,"vw":30.428512},{"c":30.67,"h":31.15,"l":30.48,"n":29150,"o":30.97,"t":"2025-04-14T04:00:00Z","v":2395297,"vw":30.722857},{"c":30.84,"h":30.915,"l":30.38,"n":19186,"o":30.49,"t":"2025-04-15T04:00:00Z","v":1290322,"vw":30.784665},{"c":30.88,"h":31.41,"l":30.64,"n":26182,"o":30.81,"t":"2025-04-16T04:00:00Z","v":2113208,"vw":30.952928},{"c":30.82,"h":31.49,"l":30.7,"n":29684,"o":30.91,"t":"2025-04-17T04:00:00Z","v":2288385,"vw":31.030062},{"c":29.97,"h":30.96,"l":29.74,"n":23448,"o":30.6,"t":"2025-04-21T04:00:00Z","v":2212397,"vw":30.101538},{"c":30.29,"h":30.82,"l":30.08,"n":26197,"o":30.16,"t":"2025-04-22T04:00:00Z","v":2150000,"vw":30.382513},{"c":30.59,"h":30.83,"l":29.7,"n":34246,"o":30.29,"t":"2025-04-23T04:00:00Z","v":2267886,"vw":30.554347},{"c":29.06,"h":30.68,"l":28.97,"n":51676,"o":30,"t":"2025-04-24T04:00:00Z","v":4935712,"vw":29.287175},{"c":28.9,"h":29.04,"l":28.37,"n":38621,"o":28.49,"t":"2025-04-25T04:00:00Z","v":3306584,"vw":28.804725},{"c":29.36,"h":29.48,"l":28.84,"n":29655,"o":28.84,"t":"2025-04-28T04:00:00Z","v":2726340,"vw":29.296902},{"c":29.54,"h":29.69,"l":28.98,"n":26842,"o":29.06,"t":"2025-04-29T04:00:00Z","v":2110687,"vw":29.469509},{"c":29.43,"h":29.65,"l":29.005,"n":27070,"o":29.32,"t":"2025-04-30T04:00:00Z","v":5220548,"vw":29.295702},{"c":29.58,"h":29.88,"l":29.1,"n":33668,"o":29.19,"t":"2025-05-01T04:00:00Z","v":2636054,"vw":29.544419},{"c":30.31,"h":30.37,"l":29.62,"n":26115,"o":29.85,"t":"2025-05-02T04:00:00Z","v":2123394,"vw":30.174471},{"c":30.9,"h":31.01,"l":29.975,"n":29332,"o":30.07,"t":"2025-05-05T04:00:00Z","v":2550949,"vw":30.766254},{"c":31.44,"h":31.46,"l":30.64,"n":26705,"o":31.01,"t":"2025-05-06T04:00:00Z","v":2253203,"vw":31.30017},{"c":31.53,"h":32.05,"l":31.31,"n":22744,"o":31.7,"t":"2025-05-07T04:00:00Z","v":1590604,"vw":31.569145},{"c":30.95,"h":31.9,"l":30.715,"n":22837,"o":31.82,"t":"2025-05-08T04:00:00Z","v":2088796,"vw":31.085929},{"c":31.33,"h":31.49,"l":31.06,"n":18931,"o":31.29,"t":"2025-05-09T04:00:00Z","v":1359826,"vw":31.318677},{"c":30.95,"h":31.84,"l":30.48,"n":27359,"o":31.59,"t":"2025-05-12T04:00:00Z","v":2196839,"vw":30.85477},{"c":32.64,"h":32.76,"l":31.455,"n":33659,"o":31.58,"t":"2025-05-13T04:00:00Z","v":3152209,"vw":32.475076},{"c":32.52,"h":32.56,"l":32.04,"n":22860,"o":32.41,"t":"2025-05-14T04:00:00Z","v":1695892,"vw":32.431161},{"c":32.91,"h":33.21,"l":32.225,"n":21654,"o":32.37,"t":"2025-05-15T04:00:00Z","v":1448721,"vw":32.890403},{"c":33.05,"h":33.2099,"l":32.67,"n":16911,"o":32.92,"t":"2025-05-16T04:00:00Z","v":1514988,"vw":33.035726},{"c":32.46,"h":32.995,"l":32.3,"n":22558,"o":32.89,"t":"2025-05-19T04:00:00Z","v":1917637,"vw":32.475612},{"c":32.28,"h":32.89,"l":32.23,"n":17521,"o":32.66,"t":"2025-05-20T04:00:00Z","v":1665907,"vw":32.38556},{"c":32.02,"h":32.56,"l":31.81,"n":19165,"o":32.12,"t":"2025-05-21T04:00:00Z","v":1624856,"vw":32.138164},{"c":31.21,"h":32.07,"l":31.2,"n":18499,"o":31.97,"t":"2025-05-22T04:00:00Z","v":1491538,"vw":31.38931},{"c":31.64,"h":31.855,"l":31.23,"n":19245,"o":31.3,"t":"2025-05-23T04:00:00Z","v":1297529,"vw":31.650932},{"c":32.12,"h":32.52,"l":31.54,"n":20432,"o":31.82,"t":"2025-05-27T04:00:00Z","v":1756876,"vw":32.109622},{"c":31.47,"h":32.21,"l":31.34,"n":19201,"o":32.19,"t":"2025-05-28T04:00:00Z","v":1918237,"vw":31.519726},{"c":31.32,"h":31.69,"l":31.255,"n":13507,"o":31.51,"t":"2025-05-29T04:00:00Z","v":1050148,"vw":31.409951},{"c":32.28,"h":33.81,"l":30.95,"n":58087,"o":31.25,"t":"2025-05-30T04:00:00Z","v":6428355,"vw":32.437484},{"c":32.28,"h":33.12,"l":31.85,"n":31220,"o":33.12,"t":"2025-06-02T04:00:00Z","v":2284509,"vw":32.223292},{"c":31.9,"h":32.66,"l":31.86,"n":26514,"o":32.29,"t":"2025-06-03T04:00:00Z","v":1951187,"vw":32.096699},{"c":31.2,"h":31.9646,"l":31.185,"n":23480,"o":31.8,"t":"2025-06-04T04:00:00Z","v":1866914,"vw":31.368762},{"c":31.16,"h":31.4773,"l":30.78,"n":21000,"o":31.23,"t":"2025-06-05T04:00:00Z","v":1303743,"vw":31.155559},{"c":31.48,"h":31.6883,"l":31.2673,"n":15839,"o":31.48,"t":"2025-06-06T04:00:00Z","v":1185045,"vw":31.498915},{"c":31.99,"h":32.29,"l":31.07,"n":26195,"o":31.12,"t":"2025-06-09T04:00:00Z","v":1995388,"vw":31.925888},{"c":32.29,"h":32.6,"l":32.015,"n":31797,"o":32.18,"t":"2025-06-10T04:00:00Z","v":2242576,"vw":32.263295},{"c":32.04,"h":32.67,"l":32,"n":22440,"o":32.57,"t":"2025-06-11T04:00:00Z","v":1939074,"vw":32.126914},{"c":32.08,"h":32.165,"l":31.53,"n":26682,"o":31.97,"t":"2025-06-12T04:00:00Z","v":1832164,"vw":31.99179},{"c":32.66,"h":32.67,"l":31.255,"n":25762,"o":32.44,"t":"2025-06-13T04:00:00Z","v":1911995,"vw":32.349294},{"c":33.13,"h":33.32,"l":32.48,"n":27605,"o":32.61,"t":"2025-06-16T04:00:00Z","v":1748916,"vw":32.982281},{"c":33.59,"h":33.665,"l":32.89,"n":22933,"o":33.31,"t":"2025-06-17T04:00:00Z","v":1643978,"vw":33.451383},{"c":34.37,"h":34.46,"l":33.5508,"n":27805,"o":33.64,"t":"2025-06-18T04:00:00Z","v":2042627,"vw":34.218239},{"c":34.39,"h":34.6394,"l":34.085,"n":25092,"o":34.4,"t":"2025-06-20T04:00:00Z","v":3425579,"vw":34.381142},{"c":34.19,"h":34.85,"l":33.92,"n":29061,"o":34.7,"t":"2025-06-23T04:00:00Z","v":1773135,"vw":34.293914},{"c":34.85,"h":35.05,"l":33.45,"n":25085,"o":33.76,"t":"2025-06-24T04:00:00Z","v":1786451,"vw":34.756692},{"c":33.31,"h":34.87,"l":33.27,"n":23317,"o":34.87,"t":"2025-06-25T04:00:00Z","v":2051641,"vw":33.565812},{"c":33.56,"h":33.64,"l":32.76,"n":25448,"o":33.24,"t":"2025-06-26T04:00:00Z","v":1842881,"vw":33.333771},{"c":33.79,"h":33.925,"l":33.36,"n":19460,"o":33.52,"t":"2025-06-27T04:00:00Z","v":1783185,"vw":33.752888},{"c":33.68,"h":34.29,"l":33.25,"n":26148,"o":33.44,"t":"2025-06-30T04:00:00Z","v":2338471,"vw":33.738716},{"c":32.17,"h":33.53,"l":32.15,"n":31904,"o":33.53,"t":"2025-07-01T04:00:00Z","v":2430010,"vw":32.389036},{"c":32.41,"h":32.8,"l":31.96,"n":26325,"o":32.37,"t":"2025-07-02T04:00:00Z","v":2148909,"vw":32.455024},{"c":32.02,"h":32.89,"l":31.36,"n":32906,"o":32.57,"t":"2025-07-03T04:00:00Z","v":2606206,"vw":32.155235},{"c":32.18,"h":32.43,"l":31.54,"n":22667,"o":31.94,"t":"2025-07-07T04:00:00Z","v":1651635,"vw":32.119633},{"c":32.41,"h":32.94,"l":32.03,"n":21539,"o":32.16,"t":"2025-07-08T04:00:00Z","v":1590367,"vw":32.43687},{"c":32.56,"h":32.69,"l":31.78,"n":22760,"o":32.07,"t":"2025-07-09T04:00:00Z","v":1541170,"vw":32.466224},{"c":33.33,"h":33.36,"l":32.36,"n":24203,"o":32.58,"t":"2025-07-10T04:00:00Z","v":2128700,"vw":33.133749},{"c":34.03,"h":34.139,"l":33.17,"n":21085,"o":33.32,"t":"2025-07-11T04:00:00Z","v":1670014,"vw":33.880552},{"c":35.2,"h":35.405,"l":34.04,"n":33903,"o":34.1,"t":"2025-07-14T04:00:00Z","v":5889020,"vw":34.657162},{"c":33.82,"h":35.34,"l":33.685,"n":34610,"o":35.04,"t":"2025-07-15T04:00:00Z","v":2789913,"vw":34.086847},{"c":33.94,"h":34.445,"l":33.835,"n":21236,"o":34.11,"t":"2025-07-16T04:00:00Z","v":1339563,"vw":34.036906},{"c":34.08,"h":34.2,"l":33.5601,"n":19987,"o":33.69,"t":"2025-07-17T04:00:00Z","v":1386090,"vw":34.007668},{"c":34.19,"h":34.52,"l":34.02,"n":24613,"o":34.43,"t":"2025-07-18T04:00:00Z","v":1862309,"vw":34.224503},{"c":32.38,"h":33.965,"l":32.37,"n":33429,"o":33.84,"t":"2025-07-21T04:00:00Z","v":2325840,"vw":32.784179},{"c":33.35,"h":33.7,"l":32.535,"n":29187,"o":32.62,"t":"2025-07-22T04:00:00Z","v":2563954,"vw":33.32417},{"c":33.13,"h":33.46,"l":32.41,"n":32822,"o":32.89,"t":"2025-07-23T04:00:00Z","v":2359245,"vw":32.940988},{"c":32.24,"h":34.14,"l":32,"n":44318,"o":34.04,"t":"2025-07-24T04:00:00Z","v":3227755,"vw":32.385549},{"c":31.09,"h":32.46,"l":30.87,"n":34883,"o":32.46,"t":"2025-07-25T04:00:00Z","v":3073012,"vw":31.178508},{"c":30.59,"h":31.25,"l":30.2,"n":33533,"o":31.09,"t":"2025-07-28T04:00:00Z","v":3025540,"vw":30.558639},{"c":30.31,"h":30.91,"l":29.96,"n":42146,"o":30.91,"t":"2025-07-29T04:00:00Z","v":3602360,"vw":30.379152},{"c":30.11,"h":30.66,"l":29.845,"n":35092,"o":30.13,"t":"2025-07-30T04:00:00Z","v":2728651,"vw":30.17766},{"c":30.31,"h":30.51,"l":29.77,"n":35082,"o":29.81,"t":"2025-07-31T04:00:00Z","v":2843433,"vw":30.156648},{"c":28.91,"h":30.28,"l":28.54,"n":39829,"o":30.27,"t":"2025-08-01T04:00:00Z","v":3141811,"vw":28.974723},{"c":29.07,"h":29.19,"l":28.295,"n":29853,"o":28.86,"t":"2025-08-04T04:00:00Z","v":2289989,"vw":28.944439},{"c":29.22,"h":29.23,"l":28.765,"n":29907,"o":29.08,"t":"2025-08-05T04:00:00Z","v":2003017,"vw":29.054506},{"c":29.06,"h":29.55,"l":28.98,"n":24745,"o":29.36,"t":"2025-08-06T04:00:00Z","v":2061217,"vw":29.187899},{"c":29.06,"h":29.68,"l":29.02,"n":21028,"o":29.17,"t":"2025-08-07T04:00:00Z","v":1463870,"vw":29.205177},{"c":29.03,"h":29.43,"l":28.91,"n":20501,"o":29.17,"t":"2025-08-08T04:00:00Z","v":1228646,"vw":29.087226},{"c":28.78,"h":29.235,"l":28.66,"n":19669,"o":29.11,"t":"2025-08-11T04:00:00Z","v":1151407,"vw":28.8149},{"c":28.85,"h":28.93,"l":28.51,"n":18604,"o":28.77,"t":"2025-08-12T04:00:00Z","v":1467241,"vw":28.771895},{"c":29.06,"h":29.41,"l":28.685,"n":22627,"o":28.99,"t":"2025-08-13T04:00:00Z","v":1603178,"vw":28.976099},{"c":28.72,"h":29.13,"l":28.39,"n":20593,"o":28.58,"t":"2025-08-14T04:00:00Z","v":1178733,"vw":28.699536},{"c":28.79,"h":29.13,"l":28.57,"n":18144,"o":28.87,"t":"2025-08-15T04:00:00Z","v":1625287,"vw":28.826298},{"c":28.11,"h":28.3,"l":27.81,"n":21516,"o":28.29,"t":"2025-08-18T04:00:00Z","v":2103535,"vw":28.059392},{"c":28.24,"h":28.36,"l":27.72,"n":21074,"o":27.91,"t":"2025-08-19T04:00:00Z","v":1802843,"vw":28.140631},{"c":28.35,"h":28.595,"l":28.08,"n":24820,"o":28.21,"t":"2025-08-20T04:00:00Z","v":1787551,"vw":28.428868},{"c":28.65,"h":28.65,"l":28.2,"n":17898,"o":28.27,"t":"2025-08-21T04:00:00Z","v":1420078,"vw":28.565606},{"c":28.87,"h":29.0325,"l":28.45,"n":24495,"o":28.66,"t":"2025-08-22T04:00:00Z","v":1552985,"vw":28.850218},{"c":28.84,"h":29.1,"l":28.66,"n":17577,"o":28.72,"t":"2025-08-25T04:00:00Z","v":1001330,"vw":28.891568},{"c":29.19,"h":29.27,"l":28.57,"n":22398,"o":28.81,"t":"2025-08-26T04:00:00Z","v":1903025,"vw":29.120688},{"c":29.07,"h":29.4799,"l":29.01,"n":19686,"o":29.31,"t":"2025-08-27T04:00:00Z","v":1266605,"vw":29.151485},{"c":29.25,"h":29.33,"l":28.7,"n":19215,"o":29.05,"t":"2025-08-28T04:00:00Z","v":1043493,"vw":29.130816},{"c":29.2,"h":29.4,"l":28.96,"n":19959,"o":29.22,"t":"2025-08-29T04:00:00Z","v":1221466,"vw":29.210452},{"c":29.57,"h":29.59,"l":28.7,"n":20935,"o":28.7,"t":"2025-09-02T04:00:00Z","v":1290066,"vw":29.417099},{"c":29.5,"h":29.965,"l":29.34,"n":23637,"o":29.65,"t":"2025-09-03T04:00:00Z","v":1598829,"vw":29.546656},{"c":29.4,"h":29.61,"l":29.03,"n":18891,"o":29.47,"t":"2025-09-04T04:00:00Z","v":1224363,"vw":29.356834},{"c":29.55,"h":29.59,"l":28.95,"n":22584,"o":29.17,"t":"2025-09-05T04:00:00Z","v":1493180,"vw":29.452718},{"c":29.02,"h":29.885,"l":28.91,"n":24058,"o":29.7,"t":"2025-09-08T04:00:00Z","v":1486583,"vw":29.087776},{"c":29.1,"h":29.59,"l":29.1,"n":19565,"o":29.12,"t":"2025-09-09T04:00:00Z","v":1265144,"vw":29.232081},{"c":29.28,"h":29.85,"l":28.82,"n":27596,"o":28.87,"t":"2025-09-10T04:00:00Z","v":1553083,"vw":29.352129},{"c":29.92,"h":29.92,"l":28.84,"n":21926,"o":29.08,"t":"2025-09-11T04:00:00Z","v":1481398,"vw":29.74437},{"c":30.03,"h":30.3,"l":29.85,"n":20892,"o":29.85,"t":"2025-09-12T04:00:00Z","v":1303248,"vw":30.046866},{"c":30.08,"h":30.425,"l":29.76,"n":24069,"o":30.06,"t":"2025-09-15T04:00:00Z","v":1549148,"vw":30.153519},{"c":30.61,"h":30.7173,"l":30.11,"n":28108,"o":30.11,"t":"2025-09-16T04:00:00Z","v":2142986,"vw":30.517154},{"c":30.95,"h":31.2,"l":30.62,"n":28679,"o":30.7,"t":"2025-09-17T04:00:00Z","v":1989138,"vw":30.986688},{"c":31.02,"h":31.405,"l":30.37,"n":30651,"o":30.85,"t":"2025-09-18T04:00:00Z","v":2402205,"vw":31.024652},{"c":30.36,"h":30.93,"l":29.985,"n":27485,"o":30.54,"t":"2025-09-19T04:00:00Z","v":6240782,"vw":30.354914},{"c":29.45,"h":30.05,"l":29.22,"n":35947,"o":29.96,"t":"2025-09-22T04:00:00Z","v":2447680,"vw":29.505398},{"c":30.32,"h":30.45,"l":29.4,"n":29215,"o":29.55,"t":"2025-09-23T04:00:00Z","v":1948359,"vw":30.233417},{"c":31.56,"h":31.67,"l":30.49,"n":29167,"o":30.49,"t":"2025-09-24T04:00:00Z","v":1997893,"vw":31.401117},{"c":32.17,"h":32.63,"l":31.64,"n":32336,"o":31.83,"t":"2025-09-25T04:00:00Z","v":2355891,"vw":32.211124},{"c":32.23,"h":32.58,"l":31.78,"n":28737,"o":32,"t":"2025-09-26T04:00:00Z","v":1815477,"vw":32.304664},{"c":32.5,"h":32.71,"l":31.79,"n":31438,"o":32.17,"t":"2025-09-29T04:00:00Z","v":2452487,"vw":32.429229},{"c":32.12,"h":32.8,"l":31.885,"n":24410,"o":32.14,"t":"2025-09-30T04:00:00Z","v":1601257,"vw":32.215357},{"c":33.59,"h":33.79,"l":32.01,"n":31522,"o":32.05,"t":"2025-10-01T04:00:00Z","v":2129477,"vw":33.470007},{"c":33.07,"h":33.63,"l":32.6,"n":26892,"o":33.49,"t":"2025-10-02T04:00:00Z","v":1644580,"vw":33.010091},{"c":32.88,"h":33.18,"l":32.75,"n":20450,"o":33.02,"t":"2025-10-03T04:00:00Z","v":1327112,"vw":32.941342},{"c":33.31,"h":33.66,"l":32.85,"n":27031,"o":33,"t":"2025-10-06T04:00:00Z","v":1893794,"vw":33.345752},{"c":33.57,"h":33.63,"l":32.96,"n":27063,"o":33.04,"t":"2025-10-07T04:00:00Z","v":1760150,"vw":33.429208},{"c":33.82,"h":33.92,"l":33.12,"n":19944,"o":33.6,"t":"2025-10-08T04:00:00Z","v":1454418,"vw":33.687884},{"c":32.59,"h":34.215,"l":32.515,"n":20649,"o":34,"t":"2025-10-09T04:00:00Z","v":1306111,"vw":32.823771},{"c":32,"h":33.19,"l":31.91,"n":25473,"o":32.38,"t":"2025-10-10T04:00:00Z","v":1746626,"vw":32.236354},{"c":32.64,"h":32.76,"l":31.75,"n":25687,"o":31.9,"t":"2025-10-13T04:00:00Z","v":1733046,"vw":32.468187},{"c":31.85,"h":32.69,"l":31.57,"n":25414,"o":32.2,"t":"2025-10-14T04:00:00Z","v":1621371,"vw":31.854725},{"c":32.41,"h":32.99,"l":31.825,"n":25818,"o":31.92,"t":"2025-10-15T04:00:00Z","v":1649587,"vw":32.558731},{"c":31.8,"h":32.98,"l":31.595,"n":26094,"o":32.67,"t":"2025-10-16T04:00:00Z","v":2074052,"vw":31.911111},{"c":31.99,"h":32.145,"l":31.66,"n":22863,"o":31.75,"t":"2025-10-17T04:00:00Z","v":1471094,"vw":31.986604},{"c":32.3,"h":32.84,"l":32.21,"n":26557,"o":32.28,"t":"2025-10-20T04:00:00Z","v":2093698,"vw":32.433591},{"c":31.97,"h":32.71,"l":31.65,"n":25661,"o":32.3,"t":"2025-10-21T04:00:00Z","v":1771053,"vw":32.00196},{"c":32.07,"h":32.535,"l":31.7,"n":26043,"o":32.03,"t":"2025-10-22T04:00:00Z","v":1792133,"vw":32.064429},{"c":32.74,"h":32.81,"l":31.52,"n":24529,"o":32.63,"t":"2025-10-23T04:00:00Z","v":1663954,"vw":32.500558},{"c":32.69,"h":32.96,"l":32.29,"n":17025,"o":32.96,"t":"2025-10-24T04:00:00Z","v":1141248,"vw":32.596902},{"c":32.59,"h":32.865,"l":32.46,"n":20979,"o":32.81,"t":"2025-10-27T04:00:00Z","v":1296528,"vw":32.638681},{"c":31.89,"h":32.39,"l":31.76,"n":22502,"o":32.2,"t":"2025-10-28T04:00:00Z","v":1539525,"vw":31.915417},{"c":31.77,"h":32.485,"l":31.47,"n":37521,"o":31.79,"t":"2025-10-29T04:00:00Z","v":2648787,"vw":31.742179},{"c":32.56,"h":33.17,"l":31.85,"n":52256,"o":32.5,"t":"2025-10-30T04:00:00Z","v":4645857,"vw":32.602315},{"c":33.66,"h":33.85,"l":32.67,"n":37367,"o":33.02,"t":"2025-10-31T04:00:00Z","v":2969133,"vw":33.573351},{"c":34.51,"h":34.58,"l":33.21,"n":27945,"o":33.78,"t":"2025-11-03T05:00:00Z","v":1883081,"vw":34.277154},{"c":34.28,"h":34.91,"l":33.31,"n":22532,"o":34.17,"t":"2025-11-04T05:00:00Z","v":1650769,"vw":34.337297},{"c":34.03,"h":34.92,"l":33.915,"n":28890,"o":33.98,"t":"2025-11-05T05:00:00Z","v":1819921,"vw":34.28748},{"c":34.29,"h":34.99,"l":34.09,"n":24607,"o":34.09,"t":"2025-11-06T05:00:00Z","v":1610579,"vw":34.481805},{"c":35.13,"h":35.36,"l":34.19,"n":27601,"o":34.19,"t":"2025-11-07T05:00:00Z","v":2013767,"vw":35.106955},{"c":36.56,"h":36.71,"l":35.14,"n":26162,"o":35.31,"t":"2025-11-10T05:00:00Z","v":2091902,"vw":36.354988},{"c":37.38,"h":37.768,"l":36.55,"n":28798,"o":36.86,"t":"2025-11-11T05:00:00Z","v":1983200,"vw":37.365066},{"c":37.02,"h":37.29,"l":36.81,"n":25804,"o":37.06,"t":"2025-11-12T05:00:00Z","v":1571956,"vw":37.046342},{"c":36.8,"h":37.59,"l":36.735,"n":22613,"o":37.27,"t":"2025-11-13T05:00:00Z","v":1256981,"vw":37.010518},{"c":36.78,"h":36.97,"l":35.755,"n":18169,"o":36.79,"t":"2025-11-14T05:00:00Z","v":1014919,"vw":36.570869},{"c":36.12,"h":36.9,"l":36.05,"n":19916,"o":36.75,"t":"2025-11-17T05:00:00Z","v":1119745,"vw":36.280506},{"c":37.15,"h":37.42,"l":35.7,"n":23458,"o":36.06,"t":"2025-11-18T05:00:00Z","v":1677971,"vw":36.886672},{"c":36.97,"h":37.465,"l":36.78,"n":22865,"o":36.94,"t":"2025-11-19T05:00:00Z","v":1229034,"vw":37.087459},{"c":36.76,"h":38.05,"l":36.65,"n":29212,"o":36.85,"t":"2025-11-20T05:00:00Z","v":1958976,"vw":37.112582},{"c":36.94,"h":37.48,"l":36.66,"n":22672,"o":37.08,"t":"2025-11-21T05:00:00Z","v":1541865,"vw":37.040144},{"c":37.49,"h":37.78,"l":36.45,"n":21769,"o":36.61,"t":"2025-11-24T05:00:00Z","v":3012474,"vw":37.388753},{"c":37.42,"h":37.565,"l":36.91,"n":22877,"o":37.39,"t":"2025-11-25T05:00:00Z","v":1544798,"vw":37.352992},{"c":38.3,"h":38.535,"l":37.42,"n":19481,"o":37.42,"t":"2025-11-26T05:00:00Z","v":1343250,"vw":38.288887},{"c":38.84,"h":39.21,"l":38.37,"n":13860,"o":38.48,"t":"2025-11-28T05:00:00Z","v":786729,"vw":38.910757},{"c":39.32,"h":39.5,"l":38.845,"n":25294,"o":38.85,"t":"2025-12-01T05:00:00Z","v":1919463,"vw":39.254642},{"c":38.99,"h":39.3225,"l":38.62,"n":20934,"o":39.28,"t":"2025-12-02T05:00:00Z","v":1316798,"vw":39.014074},{"c":40.39,"h":40.445,"l":39.02,"n":23650,"o":39.29,"t":"2025-12-03T05:00:00Z","v":1798383,"vw":40.102582},{"c":40.39,"h":40.68,"l":40.07,"n":21660,"o":40.25,"t":"2025-12-04T05:00:00Z","v":1294336,"vw":40.386583},{"c":40.9,"h":42.1286,"l":40.59,"n":32682,"o":40.75,"t":"2025-12-05T05:00:00Z","v":2533689,"vw":41.42933},{"c":40.73,"h":41.49,"l":40.49,"n":28530,"o":41.19,"t":"2025-12-08T05:00:00Z","v":2047363,"vw":40.897709},{"c":40.16,"h":41.01,"l":40.06,"n":20803,"o":40.73,"t":"2025-12-09T05:00:00Z","v":1456164,"vw":40.326374},{"c":40.97,"h":41.25,"l":39.845,"n":29296,"o":40.13,"t":"2025-12-10T05:00:00Z","v":1844518,"vw":40.834513},{"c":40.2,"h":41.44,"l":39.99,"n":33277,"o":40.75,"t":"2025-12-11T05:00:00Z","v":2371143,"vw":40.405514},{"c":38.49,"h":40.61,"l":38.35,"n":33749,"o":40.42,"t":"2025-12-12T05:00:00Z","v":2907244,"vw":38.691426},{"c":38.6,"h":38.65,"l":38.11,"n":29040,"o":38.11,"t":"2025-12-15T05:00:00Z","v":2495324,"vw":38.486287},{"c":37.53,"h":38.41,"l":37.05,"n":38193,"o":38.41,"t":"2025-12-16T05:00:00Z","v":3083625,"vw":37.485773},{"c":38.35,"h":38.61,"l":37.52,"n":29733,"o":37.7,"t":"2025-12-17T05:00:00Z","v":1966306,"vw":38.193961},{"c":37.07,"h":38.78,"l":36.91,"n":25263,"o":38.66,"t":"2025-12-18T05:00:00Z","v":1792036,"vw":37.288344},{"c":37.68,"h":37.815,"l":37.1,"n":26183,"o":37.15,"t":"2025-12-19T05:00:00Z","v":6879289,"vw":37.623236},{"c":37.21,"h":37.92,"l":36.84,"n":27277,"o":37.29,"t":"2025-12-22T05:00:00Z","v":3164547,"vw":37.19353},{"c":37.73,"h":37.9876,"l":37.01,"n":20308,"o":37.38,"t":"2025-12-23T05:00:00Z","v":1751409,"vw":37.62277},{"c":36.99,"h":37.89,"l":36.94,"n":12752,"o":37.39,"t":"2025-12-24T05:00:00Z","v":867515,"vw":37.077893},{"c":36.61,"h":37.29,"l":36.36,"n":15655,"o":37.11,"t":"2025-12-26T05:00:00Z","v":958892,"vw":36.564262},{"c":36.82,"h":37.03,"l":36.545,"n":15610,"o":36.68,"t":"2025-12-29T05:00:00Z","v":1628916,"vw":36.801854},{"c":37.52,"h":37.835,"l":36.92,"n":25130,"o":37.21,"t":"2025-12-30T05:00:00Z","v":1936314,"vw":37.428367},{"c":36.77,"h":37.3788,"l":36.74,"n":21576,"o":37.19,"t":"2025-12-31T05:00:00Z","v":2445980,"vw":36.881993},{"c":36.46,"h":36.775,"l":35.75,"n":23204,"o":36.63,"t":"2026-01-02T05:00:00Z","v":1616321,"vw":36.328454},{"c":36.14,"h":36.29,"l":33.82,"n":32089,"o":36.29,"t":"2026-01-05T05:00:00Z","v":2644544,"vw":35.283858},{"c":36.27,"h":36.29,"l":35.63,"n":25471,"o":35.83,"t":"2026-01-06T05:00:00Z","v":1738463,"vw":36.076286},{"c":36.8,"h":36.94,"l":36.01,"n":24500,"o":36.17,"t":"2026-01-07T05:00:00Z","v":1908042,"vw":36.684358},{"c":35.28,"h":36.91,"l":35.185,"n":27858,"o":36.67,"t":"2026-01-08T05:00:00Z","v":1942859,"vw":35.494397},{"c":34.5,"h":35.25,"l":34.205,"n":26705,"o":34.98,"t":"2026-01-09T05:00:00Z","v":1733963,"vw":34.556967},{"c":35.76,"h":35.955,"l":34.53,"n":28715,"o":34.71,"t":"2026-01-12T05:00:00Z","v":2566577,"vw":35.684508},{"c":36.26,"h":36.53,"l":35.92,"n":24297,"o":35.99,"t":"2026-01-13T05:00:00Z","v":1417619,"vw":36.198654},{"c":35.98,"h":36.66,"l":35.52,"n":25548,"o":35.94,"t":"2026-01-14T05:00:00Z","v":1597264,"vw":36.080008},{"c":35.9,"h":36.07,"l":34.812,"n":25665,"o":35.29,"t":"2026-01-15T05:00:00Z","v":1568219,"vw":35.759852},{"c":36.07,"h":36.18,"l":35.17,"n":19968,"o":35.9,"t":"2026-01-16T05:00:00Z","v":1200142,"vw":35.921009},{"c":36.63,"h":38.34,"l":36.29,"n":28203,"o":37.67,"t":"2026-01-20T05:00:00Z","v":2356151,"vw":36.724472},{"c":37.27,"h":38.79,"l":37.15,"n":30613,"o":37.18,"t":"2026-01-21T05:00:00Z","v":2143432,"vw":37.574874},{"c":36.87,"h":37.57,"l":36.46,"n":24300,"o":37.44,"t":"2026-01-22T05:00:00Z","v":1534917,"vw":36.82584},{"c":36.64,"h":37.62,"l":36.28,"n":24143,"o":37.36,"t":"2026-01-23T05:00:00Z","v":1742898,"vw":36.709985},{"c":37.43,"h":37.65,"l":36.7445,"n":24147,"o":37.02,"t":"2026-01-26T05:00:00Z","v":2947259,"vw":37.370432},{"c":36.74,"h":37.39,"l":36.35,"n":27521,"o":37.28,"t":"2026-01-27T05:00:00Z","v":2515958,"vw":36.720035},{"c":36.73,"h":36.85,"l":36.115,"n":32516,"o":36.51,"t":"2026-01-28T05:00:00Z","v":2336381,"vw":36.532302},{"c":37.6,"h":38.14,"l":35.98,"n":56123,"o":37.995,"t":"2026-01-29T05:00:00Z","v":5064837,"vw":37.374349},{"c":38.8,"h":38.97,"l":37.745,"n":41074,"o":38.02,"t":"2026-01-30T05:00:00Z","v":3840806,"vw":38.568962},{"c":37.36,"h":37.98,"l":36.66,"n":42690,"o":37.01,"t":"2026-02-02T05:00:00Z","v":3582294,"vw":37.507652},{"c":38.33,"h":38.4896,"l":36.79,"n":34329,"o":37.36,"t":"2026-02-03T05:00:00Z","v":2767231,"vw":38.113089},{"c":38.9,"h":39.57,"l":38.5,"n":26984,"o":39.57,"t":"2026-02-04T05:00:00Z","v":2205619,"vw":38.900414},{"c":38.93,"h":39.26,"l":37.58,"n":29325,"o":38.76,"t":"2026-02-05T05:00:00Z","v":2342264,"vw":38.791327},{"c":40.27,"h":40.34,"l":39,"n":27940,"o":39.16,"t":"2026-02-06T05:00:00Z","v":1883985,"vw":40.084566},{"c":38.98,"h":40.015,"l":38.97,"n":32428,"o":39.47,"t":"2026-02-09T05:00:00Z","v":2706163,"vw":39.18739},{"c":39.37,"h":39.515,"l":38.59,"n":21992,"o":39.14,"t":"2026-02-10T05:00:00Z","v":2164984,"vw":39.295557},{"c":39.97,"h":40.15,"l":39.085,"n":30952,"o":39.99,"t":"2026-02-11T05:00:00Z","v":2517165,"vw":39.800941},{"c":39.25,"h":40.51,"l":38.445,"n":32761,"o":40.26,"t":"2026-02-12T05:00:00Z","v":2004615,"vw":39.138445},{"c":40.6,"h":40.62,"l":38.88,"n":27294,"o":38.88,"t":"2026-02-13T05:00:00Z","v":2155849,"vw":40.36879},{"c":39.83,"h":40.46,"l":38.7804,"n":25239,"o":40.23,"t":"2026-02-17T05:00:00Z","v":1706870,"vw":39.6191},{"c":40.2,"h":40.84,"l":39.57,"n":28926,"o":39.86,"t":"2026-02-18T05:00:00Z","v":2305298,"vw":40.230299},{"c":40.67,"h":41.25,"l":40.29,"n":28555,"o":40.65,"t":"2026-02-19T05:00:00Z","v":2231960,"vw":40.672685},{"c":40.47,"h":40.99,"l":39.86,"n":35458,"o":40.75,"t":"2026-02-20T05:00:00Z","v":3203372,"vw":40.467756},{"c":38.22,"h":40.28,"l":38,"n":34191,"o":40.09,"t":"2026-02-23T05:00:00Z","v":2304282,"vw":38.489701},{"c":37.56,"h":38.25,"l":37.34,"n":26270,"o":38.25,"t":"2026-02-24T05:00:00Z","v":2182335,"vw":37.64006},{"c":38.74,"h":39.1,"l":37.31,"n":31202,"o":37.76,"t":"2026-02-25T05:00:00Z","v":2467861,"vw":38.528691},{"c":39.69,"h":39.78,"l":38.22,"n":34416,"o":38.22,"t":"2026-02-26T05:00:00Z","v":4707593,"vw":39.230102},{"c":41.78,"h":41.86,"l":39.98,"n":35244,"o":40.12,"t":"2026-02-27T05:00:00Z","v":3725899,"vw":41.259024},{"c":41.89,"h":43.12,"l":41.1,"n":30418,"o":43.12,"t":"2026-03-02T05:00:00Z","v":1866021,"vw":41.917357},{"c":41.91,"h":42.375,"l":41.06,"n":28419,"o":42.09,"t":"2026-03-03T05:00:00Z","v":1768201,"vw":41.791218},{"c":42.38,"h":42.43,"l":41.05,"n":24475,"o":41.48,"t":"2026-03-04T05:00:00Z","v":1463492,"vw":42.133861},{"c":42.61,"h":43.09,"l":41.87,"n":28576,"o":42.39,"t":"2026-03-05T05:00:00Z","v":2008914,"vw":42.560559},{"c":41.49,"h":43.62,"l":41.345,"n":45341,"o":43.07,"t":"2026-03-06T05:00:00Z","v":2698073,"vw":41.953937},{"c":40.8,"h":42.5328,"l":40.03,"n":38306,"o":42.02,"t":"2026-03-09T04:00:00Z","v":2615929,"vw":40.746317},{"c":39.84,"h":41.27,"l":39.78,"n":33027,"o":40.19,"t":"2026-03-10T04:00:00Z","v":3757948,"vw":40.235682},{"c":40.76,"h":41.03,"l":39.76,"n":26234,"o":39.93,"t":"2026-03-11T04:00:00Z","v":1824664,"vw":40.661365},{"c":41.11,"h":41.46,"l":40.55,"n":25747,"o":40.79,"t":"2026-03-12T04:00:00Z","v":1534901,"vw":41.105845},{"c":42.14,"h":42.17,"l":40.48,"n":23396,"o":40.99,"t":"2026-03-13T04:00:00Z","v":2214878,"vw":41.967176},{"c":41.96,"h":42.86,"l":41.821,"n":25377,"o":42.24,"t":"2026-03-16T04:00:00Z","v":1697316,"vw":42.219481},{"c":41.56,"h":42.9998,"l":41.5,"n":27884,"o":42.21,"t":"2026-03-17T04:00:00Z","v":1740240,"vw":41.966981},{"c":41.36,"h":42.5,"l":40.36,"n":28627,"o":41.43,"t":"2026-03-18T04:00:00Z","v":1695683,"vw":41.30563},{"c":40.61,"h":42.6,"l":40.46,"n":42639,"o":41.76,"t":"2026-03-19T04:00:00Z","v":3276512,"vw":41.052143},{"c":40.48,"h":42.05,"l":40.08,"n":39462,"o":40.61,"t":"2026-03-20T04:00:00Z","v":6913329,"vw":40.613764},{"c":40.64,"h":41.23,"l":39,"n":31056,"o":39.56,"t":"2026-03-23T04:00:00Z","v":2020383,"vw":40.520815},{"c":40.46,"h":41.63,"l":40,"n":28752,"o":40.03,"t":"2026-03-24T04:00:00Z","v":2402495,"vw":40.649651},{"c":40.38,"h":40.96,"l":39.97,"n":27156,"o":40.28,"t":"2026-03-25T04:00:00Z","v":1492728,"vw":40.41801},{"c":40.01,"h":41.32,"l":39.61,"n":26794,"o":39.61,"t":"2026-03-26T04:00:00Z","v":1655214,"vw":40.343184},{"c":40.58,"h":40.935,"l":40.1,"n":23932,"o":40.38,"t":"2026-03-27T04:00:00Z","v":1657265,"vw":40.570491},{"c":39.98,"h":41.15,"l":39.27,"n":29440,"o":41.15,"t":"2026-03-30T04:00:00Z","v":1895463,"vw":39.818859},{"c":38.55,"h":40.49,"l":38.13,"n":41780,"o":40.23,"t":"2026-03-31T04:00:00Z","v":3656544,"vw":38.828295},{"c":38.43,"h":38.79,"l":37.75,"n":39543,"o":37.77,"t":"2026-04-01T04:00:00Z","v":2871767,"vw":38.351957},{"c":38.71,"h":39.305,"l":37.885,"n":27916,"o":39.14,"t":"2026-04-02T04:00:00Z","v":1797285,"vw":38.629992},{"c":39.69,"h":39.7,"l":38.55,"n":22026,"o":38.55,"t":"2026-04-06T04:00:00Z","v":1804688,"vw":39.449433},{"c":39.74,"h":40.61,"l":39.605,"n":23751,"o":39.93,"t":"2026-04-07T04:00:00Z","v":1463370,"vw":39.801737},{"c":38.58,"h":39.245,"l":37.5003,"n":30833,"o":38.1,"t":"2026-04-08T04:00:00Z","v":2143422,"vw":38.559107},{"c":38.82,"h":39.15,"l":38.325,"n":29467,"o":38.59,"t":"2026-04-09T04:00:00Z","v":1909798,"vw":38.774361},{"c":39.28,"h":39.71,"l":38.4,"n":24491,"o":38.45,"t":"2026-04-10T04:00:00Z","v":1995380,"vw":39.216421},{"c":39.29,"h":39.68,"l":38.55,"n":26163,"o":39.35,"t":"2026-04-13T04:00:00Z","v":1971951,"vw":39.147125},{"c":38.37,"h":39.26,"l":38.04,"n":24903,"o":38.96,"t":"2026-04-14T04:00:00Z","v":2332842,"vw":38.415997},{"c":39.35,"h":39.46,"l":38.14,"n":27242,"o":38.2,"t":"2026-04-15T04:00:00Z","v":2620989,"vw":39.134132},{"c":39.76,"h":40.38,"l":39.205,"n":27988,"o":39.44,"t":"2026-04-16T04:00:00Z","v":2098020,"vw":39.856357},{"c":38.67,"h":39.31,"l":37.44,"n":34556,"o":38.88,"t":"2026-04-17T04:00:00Z","v":2160652,"vw":38.457479},{"c":37.95,"h":38.715,"l":37.84,"n":22827,"o":38.56,"t":"2026-04-20T04:00:00Z","v":2138481,"vw":38.080125},{"c":37.89,"h":38.225,"l":37.48,"n":22986,"o":38.04,"t":"2026-04-21T04:00:00Z","v":1589434,"vw":37.850306},{"c":38.55,"h":38.75,"l":37.96,"n":23264,"o":38.24,"t":"2026-04-22T04:00:00Z","v":1526577,"vw":38.53037},{"c":38.52,"h":38.69,"l":38,"n":26554,"o":38.53,"t":"2026-04-23T04:00:00Z","v":1488119,"vw":38.377521},{"c":38.45,"h":38.555,"l":37.99,"n":19439,"o":38.32,"t":"2026-04-24T04:00:00Z","v":1191004,"vw":38.347528},{"c":38.52,"h":39.55,"l":38.32,"n":23876,"o":39.01,"t":"2026-04-27T04:00:00Z","v":1651734,"vw":38.661724},{"c":39.17,"h":39.47,"l":38.82,"n":23483,"o":39.12,"t":"2026-04-28T04:00:00Z","v":1391370,"vw":39.192623},{"c":39.32,"h":39.74,"l":39.15,"n":25277,"o":39.29,"t":"2026-04-29T04:00:00Z","v":2255610,"vw":39.34329},{"c":38.91,"h":39.375,"l":37.8,"n":39966,"o":38.08,"t":"2026-04-30T04:00:00Z","v":3065935,"vw":38.844549},{"c":37.88,"h":38.92,"l":37.47,"n":28837,"o":38.92,"t":"2026-05-01T04:00:00Z","v":1600812,"vw":37.901095},{"c":38.31,"h":38.51,"l":37.63,"n":27651,"o":37.88,"t":"2026-05-04T04:00:00Z","v":1708321,"vw":38.195248},{"c":38.02,"h":38.42,"l":37.4075,"n":25208,"o":38.13,"t":"2026-05-05T04:00:00Z","v":1727720,"vw":38.010821},{"c":36.55,"h":37.576,"l":36.2817,"n":29057,"o":37.09,"t":"2026-05-06T04:00:00Z","v":2096964,"vw":36.634766},{"c":35.92,"h":36.64,"l":35.51,"n":28197,"o":36.64,"t":"2026-05-07T04:00:00Z","v":1987943,"vw":35.880093},{"c":35.72,"h":36.22,"l":35.6,"n":24678,"o":35.91,"t":"2026-05-08T04:00:00Z","v":1513180,"vw":35.866493},{"c":36.11,"h":36.27,"l":35.71,"n":24162,"o":36.2,"t":"2026-05-11T04:00:00Z","v":2038394,"vw":36.043433},{"c":35.79,"h":36.22,"l":35.33,"n":24828,"o":36.22,"t":"2026-05-12T04:00:00Z","v":1946466,"vw":35.800321},{"c":35.41,"h":35.8,"l":35.1,"n":22878,"o":35.6,"t":"2026-05-13T04:00:00Z","v":1574935,"vw":35.379092},{"c":36.4,"h":36.6,"l":35.31,"n":25608,"o":35.31,"t":"2026-05-14T04:00:00Z","v":2031011,"vw":36.247795},{"c":36.09,"h":36.7591,"l":36.045,"n":23138,"o":36.59,"t":"2026-05-15T04:00:00Z","v":1800534,"vw":36.199822},{"c":36.56,"h":36.855,"l":36.01,"n":24279,"o":36.23,"t":"2026-05-18T04:00:00Z","v":1669969,"vw":36.60177},{"c":37.37,"h":37.58,"l":36.42,"n":24099,"o":36.8,"t":"2026-05-19T04:00:00Z","v":1781700,"vw":37.303516},{"c":36.53,"h":37.46,"l":36.135,"n":25448,"o":37.23,"t":"2026-05-20T04:00:00Z","v":1505743,"vw":36.570849},{"c":35.55,"h":36.655,"l":35.51,"n":25908,"o":36.65,"t":"2026-05-21T04:00:00Z","v":1639983,"vw":35.802569},{"c":35.31,"h":35.64,"l":35.17,"n":17502,"o":35.28,"t":"2026-05-22T04:00:00Z","v":1002097,"vw":35.353822},{"c":34.73,"h":36.035,"l":34.675,"n":23649,"o":35.1,"t":"2026-05-26T04:00:00Z","v":1429246,"vw":34.927381},{"c":33.74,"h":34.57,"l":33.73,"n":19448,"o":34.15,"t":"2026-05-27T04:00:00Z","v":1288510,"vw":33.918496},{"c":33.93,"h":34.075,"l":33.5032,"n":19824,"o":33.9,"t":"2026-05-28T04:00:00Z","v":1203372,"vw":33.85829},{"c":33.69,"h":34.2,"l":33.5975,"n":25946,"o":33.89,"t":"2026-05-29T04:00:00Z","v":2525750,"vw":33.776522},{"c":33.46,"h":34.295,"l":33.21,"n":25267,"o":33.77,"t":"2026-06-01T04:00:00Z","v":1861499,"vw":33.588599},{"c":33.32,"h":33.715,"l":32.83,"n":28404,"o":33.01,"t":"2026-06-02T04:00:00Z","v":2216867,"vw":33.341488},{"c":33.57,"h":33.76,"l":33.105,"n":22530,"o":33.25,"t":"2026-06-03T04:00:00Z","v":1899134,"vw":33.575053},{"c":34.03,"h":34.1,"l":33.7,"n":18972,"o":33.78,"t":"2026-06-04T04:00:00Z","v":1145097,"vw":33.960939},{"c":33.59,"h":33.9699,"l":33.3,"n":16491,"o":33.94,"t":"2026-06-05T04:00:00Z","v":973205,"vw":33.597089},{"c":33.48,"h":34.05,"l":33.3945,"n":21816,"o":33.46,"t":"2026-06-08T04:00:00Z","v":1293350,"vw":33.580453},{"c":33.07,"h":33.64,"l":32.88,"n":24566,"o":33.38,"t":"2026-06-09T04:00:00Z","v":1396102,"vw":33.141096},{"c":33.2,"h":33.66,"l":33.18,"n":20251,"o":33.28,"t":"2026-06-10T04:00:00Z","v":1310021,"vw":33.351468},{"c":32.11,"h":33.375,"l":32.07,"n":26090,"o":33.21,"t":"2026-06-11T04:00:00Z","v":1636633,"vw":32.360074},{"c":33.15,"h":33.31,"l":32.09,"n":22741,"o":32.09,"t":"2026-06-12T04:00:00Z","v":1230007,"vw":33.094942},{"c":32.96,"h":33.71,"l":32.51,"n":39284,"o":32.69,"t":"2026-06-15T04:00:00Z","v":2506658,"vw":33.224363},{"c":33.4,"h":33.93,"l":32.635,"n":32477,"o":32.73,"t":"2026-06-16T04:00:00Z","v":2205770,"vw":33.470277},{"c":32.84,"h":33.48,"l":32.04,"n":43847,"o":33.13,"t":"2026-06-17T04:00:00Z","v":3205904,"vw":32.794447},{"c":32.67,"h":33.19,"l":32.49,"n":30823,"o":32.66,"t":"2026-06-18T04:00:00Z","v":4755570,"vw":32.735709},{"c":33.2,"h":33.5429,"l":32.51,"n":23416,"o":32.78,"t":"2026-06-22T04:00:00Z","v":2110339,"vw":33.0497},{"c":33.5,"h":33.56,"l":32.815,"n":24425,"o":32.97,"t":"2026-06-23T04:00:00Z","v":1627185,"vw":33.379476},{"c":33.72,"h":33.815,"l":32.985,"n":27548,"o":33.17,"t":"2026-06-24T04:00:00Z","v":1836772,"vw":33.597681},{"c":33.61,"h":33.98,"l":33.325,"n":28713,"o":33.5,"t":"2026-06-25T04:00:00Z","v":1727342,"vw":33.574995},{"c":33.73,"h":34.83,"l":33.55,"n":34939,"o":33.83,"t":"2026-06-26T04:00:00Z","v":4219292,"vw":33.893416},{"c":33.29,"h":33.725,"l":32.96,"n":38411,"o":33.41,"t":"2026-06-29T04:00:00Z","v":2819490,"vw":33.249387},{"c":33.93,"h":34.34,"l":33.4566,"n":29196,"o":33.48,"t":"2026-06-30T04:00:00Z","v":2447767,"vw":34.000985},{"c":33.54,"h":34.32,"l":33.34,"n":24702,"o":33.98,"t":"2026-07-01T04:00:00Z","v":1545278,"vw":33.650875},{"c":33.84,"h":34.2,"l":33.61,"n":23243,"o":33.82,"t":"2026-07-02T04:00:00Z","v":2091158,"vw":33.85525},{"c":33.38,"h":33.9679,"l":33.14,"n":21849,"o":33.76,"t":"2026-07-06T04:00:00Z","v":1503839,"vw":33.345778},{"c":33.25,"h":33.56,"l":33.04,"n":26117,"o":33.35,"t":"2026-07-07T04:00:00Z","v":1565177,"vw":33.309178},{"c":33.18,"h":33.515,"l":32.82,"n":24250,"o":33.4,"t":"2026-07-08T04:00:00Z","v":1749632,"vw":33.240386},{"c":32.64,"h":32.985,"l":32.43,"n":20371,"o":32.91,"t":"2026-07-09T04:00:00Z","v":1475337,"vw":32.686901},{"c":31.99,"h":32.485,"l":31.52,"n":25191,"o":32.485,"t":"2026-07-10T04:00:00Z","v":1666483,"vw":31.836889},{"c":32.34,"h":32.62,"l":31.9801,"n":28119,"o":32.11,"t":"2026-07-13T04:00:00Z","v":2099446,"vw":32.333635},{"c":32.37,"h":32.55,"l":31.815,"n":22183,"o":32.4,"t":"2026-07-14T04:00:00Z","v":1527339,"vw":32.190209},{"c":33.25,"h":33.605,"l":32.56,"n":35280,"o":32.74,"t":"2026-07-15T04:00:00Z","v":2739000,"vw":33.227366},{"c":33.46,"h":33.755,"l":33.215,"n":25528,"o":33.58,"t":"2026-07-16T04:00:00Z","v":1579226,"vw":33.475784},{"c":33.28,"h":34.2,"l":33.135,"n":21838,"o":33.8,"t":"2026-07-17T04:00:00Z","v":1535849,"vw":33.354553},{"c":32.66,"h":33.25,"l":32.61,"n":21808,"o":33.16,"t":"2026-07-20T04:00:00Z","v":1180196,"vw":32.802963},{"c":33.64,"h":33.735,"l":32.67,"n":22386,"o":32.67,"t":"2026-07-21T04:00:00Z","v":1856561,"vw":33.502152},{"c":34.63,"h":34.91,"l":33.26,"n":28344,"o":33.27,"t":"2026-07-22T04:00:00Z","v":1778453,"vw":34.556433},{"c":34.46,"h":35.05,"l":34.34,"n":26881,"o":34.71,"t":"2026-07-23T04:00:00Z","v":1891171,"vw":34.653184},{"c":34.29,"h":34.99,"l":34.22,"n":19974,"o":34.6,"t":"2026-07-24T04:00:00Z","v":1122800,"vw":34.444525},{"c":33.75,"h":34.195,"l":33.65,"n":19476,"o":33.84,"t":"2026-07-27T04:00:00Z","v":1316445,"vw":33.81732},{"c":34.2,"h":34.61,"l":33.57,"n":26360,"o":33.88,"t":"2026-07-28T04:00:00Z","v":2152073,"vw":34.063734},{"c":34.7,"h":35.155,"l":34.44,"n":28865,"o":34.65,"t":"2026-07-29T04:00:00Z","v":1836388,"vw":34.743733},{"c":34.61,"h":35.26,"l":33.97,"n":28568,"o":35.12,"t":"2026-07-30T04:00:00Z","v":2083000,"vw":34.494852},{"c":35.8,"h":35.83,"l":33.75,"n":27546,"o":33.75,"t":"2026-07-31T04:00:00Z","v":2107494,"vw":35.356351},{"c":36.04,"h":36.17,"l":35.42,"n":27103,"o":35.5,"t":"2026-08-03T04:00:00Z","v":1736482,"vw":35.943283},{"c":35.65,"h":35.85,"l":34.825,"n":24108,"o":35.49,"t":"2026-08-04T04:00:00Z","v":2191530,"vw":35.602498},{"c":34.54,"h":35.84,"l":34.37,"n":25158,"o":35.84,"t":"2026-08-05T04:00:00Z","v":1704285,"vw":34.72782},{"c":35.13,"h":35.4,"l":34.55,"n":20058,"o":35.22,"t":"2026-08-06T04:00:00Z","v":1178979,"vw":35.027054},{"c":35.14,"h":35.46,"l":34.86,"n":14628,"o":35.46,"t":"2026-08-07T04:00:00Z","v":853667,"vw":35.140868},{"c":35.97,"h":36.18,"l":35.33,"n":21853,"o":35.49,"t":"2026-08-10T04:00:00Z","v":1404695,"vw":35.920081},{"c":36.13,"h":36.39,"l":35.685,"n":20099,"o":35.9,"t":"2026-08-11T04:00:00Z","v":1353617,"vw":36.119189},{"c":35.74,"h":36.215,"l":35.49,"n":18405,"o":35.94,"t":"2026-08-12T04:00:00Z","v":1048959,"vw":35.765926},{"c":35.38,"h":35.63,"l":35.155,"n":18688,"o":35.32,"t":"2026-08-13T04:00:00Z","v":1246545,"vw":35.383804},{"c":35.72,"h":36.14,"l":35.21,"n":20721,"o":35.62,"t":"2026-08-14T04:00:00Z","v":1206377,"vw":35.757058},{"c":35.34,"h":36,"l":34.895,"n":21744,"o":35.71,"t":"2026-08-17T04:00:00Z","v":1206919,"vw":35.175842},{"c":35.37,"h":35.98,"l":35.27,"n":24772,"o":35.72,"t":"2026-08-18T04:00:00Z","v":1821405,"vw":35.489242},{"c":35.82,"h":36.11,"l":35.17,"n":18227,"o":35.22,"t":"2026-08-19T04:00:00Z","v":1178505,"vw":35.766756},{"c":36.46,"h":36.61,"l":35.76,"n":17747,"o":36.08,"t":"2026-08-20T04:00:00Z","v":1176181,"vw":36.327808},{"c":36.36,"h":36.727,"l":36.195,"n":15820,"o":36.67,"t":"2026-08-21T04:00:00Z","v":1082232,"vw":36.390565},{"c":36.48,"h":37.05,"l":36.1362,"n":19630,"o":36.63,"t":"2026-08-24T04:00:00Z","v":1066406,"vw":36.502514},{"c":36,"h":36.33,"l":35.67,"n":19301,"o":35.86,"t":"2026-08-25T04:00:00Z","v":1296610,"vw":35.968135},{"c":36.06,"h":36.95,"l":35.84,"n":25067,"o":35.95,"t":"2026-08-26T04:00:00Z","v":1569227,"vw":36.192408},{"c":36.11,"h":36.39,"l":35.594,"n":18959,"o":36.27,"t":"2026-08-27T04:00:00Z","v":1260690,"vw":36.028537},{"c":36.2,"h":36.61,"l":36.09,"n":16048,"o":36.32,"t":"2026-08-28T04:00:00Z","v":990433,"vw":36.276226},{"c":36.38,"h":36.82,"l":36.28,"n":15853,"o":36.63,"t":"2026-08-31T04:00:00Z","v":1097403,"vw":36.456956},{"c":37.56,"h":37.62,"l":36.35,"n":21117,"o":36.4,"t":"2026-09-01T04:00:00Z","v":1443584,"vw":37.415487},{"c":37.58,"h":38.055,"l":37.36,"n":21981,"o":37.36,"t":"2026-09-02T04:00:00Z","v":1934495,"vw":37.686978},{"c":37.77,"h":38.17,"l":37.6,"n":20907,"o":37.64,"t":"2026-09-03T04:00:00Z","v":1298926,"vw":37.891789},{"c":37.49,"h":37.8,"l":37.17,"n":17994,"o":37.75,"t":"2026-09-04T04:00:00Z","v":1314169,"vw":37.442014},{"c":37.03,"h":37.95,"l":37,"n":23748,"o":37.63,"t":"2026-09-08T04:00:00Z","v":1947088,"vw":37.27227},{"c":36.76,"h":37.425,"l":36.295,"n":22926,"o":37.22,"t":"2026-09-09T04:00:00Z","v":1537677,"vw":36.674804},{"c":36.67,"h":37.15,"l":36.2,"n":21049,"o":36.93,"t":"2026-09-10T04:00:00Z","v":1208909,"vw":36.751968},{"c":35.91,"h":36.92,"l":35.87,"n":22197,"o":36.7,"t":"2026-09-11T04:00:00Z","v":1437107,"vw":36.048701},{"c":35.42,"h":36.57,"l":35.28,"n":23999,"o":36.48,"t":"2026-09-14T04:00:00Z","v":1777837,"vw":35.574136},{"c":35.39,"h":35.905,"l":35.14,"n":29006,"o":35.76,"t":"2026-09-15T04:00:00Z","v":2050191,"vw":35.435155},{"c":33.71,"h":35.4,"l":33.32,"n":30348,"o":35.2,"t":"2026-09-16T04:00:00Z","v":1941333,"vw":33.847093},{"c":33.52,"h":33.99,"l":33.495,"n":26175,"o":33.71,"t":"2026-09-17T04:00:00Z","v":1872559,"vw":33.706718},{"c":32.89,"h":33.65,"l":32.88,"n":25691,"o":33.31,"t":"2026-09-18T04:00:00Z","v":6742610,"vw":33.01982},{"c":32.78,"h":33,"l":32.31,"n":27779,"o":32.78,"t":"2026-09-21T04:00:00Z","v":1931669,"vw":32.716778},{"c":32.81,"h":33.24,"l":32.35,"n":26461,"o":32.35,"t":"2026-09-22T04:00:00Z","v":2188587,"vw":32.917932},{"c":33,"h":33.645,"l":32.66,"n":25944,"o":32.95,"t":"2026-09-23T04:00:00Z","v":1983754,"vw":33.193596},{"c":33.41,"h":33.45,"l":32.88,"n":25698,"o":33.16,"t":"2026-09-24T04:00:00Z","v":1873055,"vw":33.25259},{"c":32.79,"h":33.3,"l":32.66,"n":29935,"o":33,"t":"2026-09-25T04:00:00Z","v":2270235,"vw":32.860845},{"c":31.7,"h":32.9,"l":31.65,"n":28195,"o":32.82,"t":"2026-09-28T04:00:00Z","v":2552589,"vw":31.909805},{"c":31.21,"h":31.92,"l":31.135,"n":26568,"o":31.3,"t":"2026-09-29T04:00:00Z","v":2062534,"vw":31.35757},{"c":31.17,"h":31.52,"l":31.105,"n":27730,"o":31.34,"t":"2026-09-30T04:00:00Z","v":2048434,"vw":31.241759},{"c":31.52,"h":31.63,"l":30.775,"n":21254,"o":31.05,"t":"2026-10-01T04:00:00Z","v":1344687,"vw":31.425268},{"c":31.5,"h":31.87,"l":31.25,"n":22516,"o":31.25,"t":"2026-10-02T04:00:00Z","v":1728088,"vw":31.546224},{"c":32.24,"h":32.44,"l":31.11,"n":26800,"o":31.45,"t":"2026-10-05T04:00:00Z","v":2162706,"vw":32.198329},{"c":33.24,"h":33.42,"l":32.34,"n":27741,"o":32.34,"t":"2026-10-06T04:00:00Z","v":2268551,"vw":33.100793},{"c":33.89,"h":33.98,"l":33.29,"n":21477,"o":33.43,"t":"2026-10-07T04:00:00Z","v":1663396,"vw":33.751891},{"c":33.83,"h":34.195,"l":33.19,"n":26411,"o":34.04,"t":"2026-10-08T04:00:00Z","v":2205652,"vw":33.650332},{"c":34.03,"h":34.29,"l":33.69,"n":19501,"o":33.78,"t":"2026-10-09T04:00:00Z","v":1856682,"vw":34.051395},{"c":34.44,"h":34.58,"l":33.73,"n":24003,"o":34.24,"t":"2026-10-12T04:00:00Z","v":1782998,"vw":34.314296},{"c":35.35,"h":35.47,"l":34.58,"n":20385,"o":34.71,"t":"2026-10-13T04:00:00Z","v":1816833,"vw":35.226326},{"c":34.82,"h":35.36,"l":34.7,"n":19485,"o":35.23,"t":"2026-10-14T04:00:00Z","v":1404845,"vw":34.84448},{"c":34.62,"h":34.95,"l":34.135,"n":18936,"o":34.9,"t":"2026-10-15T04:00:00Z","v":1520808,"vw":34.5202},{"c":35.91,"h":36.015,"l":34.52,"n":21057,"o":34.52,"t":"2026-10-16T04:00:00Z","v":1355370,"vw":35.693183},{"c":35.68,"h":36.28,"l":35.6,"n":16359,"o":35.76,"t":"2026-10-19T04:00:00Z","v":1288171,"vw":35.742724},{"c":35.58,"h":36.19,"l":35.32,"n":17619,"o":36.19,"t":"2026-10-20T04:00:00Z","v":1326052,"vw":35.619671},{"c":35.16,"h":35.605,"l":34.865,"n":18294,"o":35.35,"t":"2026-10-21T04:00:00Z","v":1346264,"vw":35.134845}],"volatilityBars":[{"c":32.75,"h":32.77,"l":32.75,"n":21,"o":32.77,"t":"2026-09-21T10:45:00Z","v":706,"vw":32.754396},{"c":32.39,"h":32.85,"l":32.33,"n":548,"o":32.78,"t":"2026-09-21T13:30:00Z","v":42853,"vw":32.616641},{"c":32.41,"h":32.5,"l":32.335,"n":1132,"o":32.39,"t":"2026-09-21T13:45:00Z","v":104484,"vw":32.415321},{"c":32.6375,"h":32.655,"l":32.425,"n":735,"o":32.47,"t":"2026-09-21T14:00:00Z","v":38705,"vw":32.514094},{"c":32.61,"h":32.695,"l":32.59,"n":879,"o":32.62,"t":"2026-09-21T14:15:00Z","v":33031,"vw":32.639461},{"c":32.37,"h":32.6,"l":32.37,"n":942,"o":32.6,"t":"2026-09-21T14:30:00Z","v":38601,"vw":32.472159},{"c":32.405,"h":32.42,"l":32.335,"n":944,"o":32.37,"t":"2026-09-21T14:45:00Z","v":43250,"vw":32.376547},{"c":32.35,"h":32.48,"l":32.33,"n":946,"o":32.4049,"t":"2026-09-21T15:00:00Z","v":47163,"vw":32.42521},{"c":32.39,"h":32.42,"l":32.31,"n":593,"o":32.37,"t":"2026-09-21T15:15:00Z","v":36863,"vw":32.374203},{"c":32.52,"h":32.55,"l":32.37,"n":562,"o":32.385,"t":"2026-09-21T15:30:00Z","v":22096,"vw":32.441001},{"c":32.64,"h":32.64,"l":32.51,"n":729,"o":32.52,"t":"2026-09-21T15:45:00Z","v":27787,"vw":32.547418},{"c":32.56,"h":32.63,"l":32.52,"n":1357,"o":32.63,"t":"2026-09-21T16:00:00Z","v":58660,"vw":32.565363},{"c":32.62,"h":32.62,"l":32.54,"n":865,"o":32.56,"t":"2026-09-21T16:15:00Z","v":28405,"vw":32.567212},{"c":32.67,"h":32.68,"l":32.6,"n":572,"o":32.62,"t":"2026-09-21T16:30:00Z","v":21477,"vw":32.634814},{"c":32.74,"h":32.775,"l":32.65,"n":1019,"o":32.67,"t":"2026-09-21T16:45:00Z","v":47247,"vw":32.722834},{"c":32.695,"h":32.735,"l":32.68,"n":568,"o":32.735,"t":"2026-09-21T17:00:00Z","v":21259,"vw":32.698837},{"c":32.69,"h":32.71,"l":32.66,"n":699,"o":32.69,"t":"2026-09-21T17:15:00Z","v":37605,"vw":32.684521},{"c":32.71,"h":32.745,"l":32.6805,"n":757,"o":32.695,"t":"2026-09-21T17:30:00Z","v":29698,"vw":32.708466},{"c":32.72,"h":32.72,"l":32.655,"n":733,"o":32.715,"t":"2026-09-21T17:45:00Z","v":25863,"vw":32.682749},{"c":32.725,"h":32.7499,"l":32.715,"n":681,"o":32.73,"t":"2026-09-21T18:00:00Z","v":21732,"vw":32.729067},{"c":32.73,"h":32.76,"l":32.705,"n":705,"o":32.715,"t":"2026-09-21T18:15:00Z","v":24127,"vw":32.727491},{"c":32.86,"h":32.89,"l":32.73,"n":1813,"o":32.74,"t":"2026-09-21T18:30:00Z","v":123746,"vw":32.831349},{"c":32.98,"h":32.98,"l":32.8501,"n":1030,"o":32.865,"t":"2026-09-21T18:45:00Z","v":58593,"vw":32.909095},{"c":32.95,"h":32.9892,"l":32.91,"n":1192,"o":32.98,"t":"2026-09-21T19:00:00Z","v":43873,"vw":32.93865},{"c":32.975,"h":32.975,"l":32.925,"n":1182,"o":32.95,"t":"2026-09-21T19:15:00Z","v":60295,"vw":32.948291},{"c":32.86,"h":33,"l":32.85,"n":1851,"o":32.98,"t":"2026-09-21T19:30:00Z","v":104576,"vw":32.939249},{"c":32.8,"h":32.93,"l":32.78,"n":3814,"o":32.87,"t":"2026-09-21T19:45:00Z","v":223954,"vw":32.841682},{"c":32.78,"h":32.78,"l":32.78,"n":48,"o":32.78,"t":"2026-09-21T20:00:00Z","v":383790,"vw":32.78},{"c":32.77,"h":32.77,"l":32.77,"n":1,"o":32.77,"t":"2026-09-21T20:15:00Z","v":120,"vw":32.77},{"c":32.84,"h":32.84,"l":32.84,"n":1,"o":32.84,"t":"2026-09-22T08:00:00Z","v":1000,"vw":32.84},{"c":32.2,"h":32.33,"l":32.2,"n":53,"o":32.33,"t":"2026-09-22T11:00:00Z","v":2322,"vw":32.234112},{"c":32.11,"h":32.11,"l":32.1,"n":8,"o":32.1,"t":"2026-09-22T11:15:00Z","v":5349,"vw":32.108862},{"c":32.12,"h":32.12,"l":32.12,"n":13,"o":32.12,"t":"2026-09-22T11:30:00Z","v":1400,"vw":32.12},{"c":32.35,"h":32.35,"l":32.35,"n":4,"o":32.35,"t":"2026-09-22T12:00:00Z","v":871,"vw":32.35},{"c":32.35,"h":32.35,"l":32.34,"n":6,"o":32.34,"t":"2026-09-22T12:15:00Z","v":650,"vw":32.346},{"c":32.3,"h":32.4,"l":32.3,"n":38,"o":32.349,"t":"2026-09-22T12:45:00Z","v":5470,"vw":32.332164},{"c":32.21,"h":32.21,"l":32.21,"n":1,"o":32.21,"t":"2026-09-22T13:15:00Z","v":100,"vw":32.21},{"c":32.735,"h":32.75,"l":32.35,"n":545,"o":32.35,"t":"2026-09-22T13:30:00Z","v":57456,"vw":32.491547},{"c":32.89,"h":33.02,"l":32.77,"n":822,"o":32.77,"t":"2026-09-22T13:45:00Z","v":42915,"vw":32.937714},{"c":33.065,"h":33.09,"l":32.845,"n":865,"o":32.87,"t":"2026-09-22T14:00:00Z","v":60107,"vw":32.961165},{"c":33.055,"h":33.105,"l":32.95,"n":691,"o":33.04,"t":"2026-09-22T14:15:00Z","v":39530,"vw":33.035878},{"c":33.105,"h":33.17,"l":33,"n":726,"o":33.055,"t":"2026-09-22T14:30:00Z","v":38550,"vw":33.08427},{"c":33.225,"h":33.2399,"l":33.065,"n":554,"o":33.125,"t":"2026-09-22T14:45:00Z","v":27781,"vw":33.144553},{"c":33.18,"h":33.24,"l":33.12,"n":1233,"o":33.225,"t":"2026-09-22T15:00:00Z","v":134318,"vw":33.200369},{"c":33.16,"h":33.18,"l":33.05,"n":949,"o":33.17,"t":"2026-09-22T15:15:00Z","v":50376,"vw":33.120311},{"c":33.12,"h":33.165,"l":33.05,"n":649,"o":33.165,"t":"2026-09-22T15:30:00Z","v":30589,"vw":33.107897},{"c":33.105,"h":33.13,"l":33.08,"n":587,"o":33.12,"t":"2026-09-22T15:45:00Z","v":22264,"vw":33.111089},{"c":33.04,"h":33.15,"l":33.025,"n":856,"o":33.12,"t":"2026-09-22T16:00:00Z","v":35356,"vw":33.120832},{"c":32.94,"h":33.0599,"l":32.94,"n":785,"o":33.04,"t":"2026-09-22T16:15:00Z","v":24877,"vw":32.997295},{"c":32.9,"h":32.98,"l":32.885,"n":630,"o":32.94,"t":"2026-09-22T16:30:00Z","v":21396,"vw":32.925146},{"c":32.86,"h":32.95,"l":32.815,"n":1063,"o":32.895,"t":"2026-09-22T16:45:00Z","v":45898,"vw":32.887083},{"c":32.91,"h":32.95,"l":32.87,"n":851,"o":32.87,"t":"2026-09-22T17:00:00Z","v":36385,"vw":32.905107},{"c":33,"h":33,"l":32.865,"n":1156,"o":32.9,"t":"2026-09-22T17:15:00Z","v":47374,"vw":32.920995},{"c":33.105,"h":33.1083,"l":32.975,"n":687,"o":33,"t":"2026-09-22T17:30:00Z","v":27793,"vw":33.034191},{"c":32.9,"h":33.14,"l":32.87,"n":1096,"o":33.105,"t":"2026-09-22T17:45:00Z","v":49784,"vw":33.014287},{"c":33.045,"h":33.07,"l":32.895,"n":737,"o":32.895,"t":"2026-09-22T18:00:00Z","v":29107,"vw":32.996772},{"c":33.06,"h":33.08,"l":33.01,"n":673,"o":33.05,"t":"2026-09-22T18:15:00Z","v":25062,"vw":33.047659},{"c":33.015,"h":33.065,"l":32.99,"n":749,"o":33.06,"t":"2026-09-22T18:30:00Z","v":28303,"vw":33.020802},{"c":32.95,"h":33.04,"l":32.92,"n":779,"o":33.015,"t":"2026-09-22T18:45:00Z","v":40300,"vw":32.983764},{"c":33.06,"h":33.06,"l":32.88,"n":998,"o":32.955,"t":"2026-09-22T19:00:00Z","v":54280,"vw":32.94106},{"c":33.07,"h":33.07,"l":33.005,"n":994,"o":33.06,"t":"2026-09-22T19:15:00Z","v":52074,"vw":33.037024},{"c":33.095,"h":33.16,"l":33.055,"n":1653,"o":33.065,"t":"2026-09-22T19:30:00Z","v":82591,"vw":33.104714},{"c":32.815,"h":33.115,"l":32.8,"n":4665,"o":33.095,"t":"2026-09-22T19:45:00Z","v":294375,"vw":32.889894},{"c":32.81,"h":32.81,"l":32.81,"n":58,"o":32.81,"t":"2026-09-22T20:00:00Z","v":659096,"vw":32.81},{"c":33.39,"h":33.395,"l":32.66,"n":466,"o":32.95,"t":"2026-09-23T13:30:00Z","v":41202,"vw":33.0356},{"c":33.29,"h":33.54,"l":33.29,"n":1008,"o":33.38,"t":"2026-09-23T13:45:00Z","v":59937,"vw":33.428853},{"c":33.095,"h":33.32,"l":33.085,"n":1073,"o":33.275,"t":"2026-09-23T14:00:00Z","v":176252,"vw":33.17788},{"c":33.16,"h":33.2,"l":33,"n":981,"o":33.08,"t":"2026-09-23T14:15:00Z","v":42823,"vw":33.089289},{"c":33.29,"h":33.37,"l":33.18,"n":832,"o":33.18,"t":"2026-09-23T14:30:00Z","v":38402,"vw":33.27567},{"c":33.35,"h":33.36,"l":33.23,"n":1070,"o":33.285,"t":"2026-09-23T14:45:00Z","v":45794,"vw":33.299458},{"c":33.475,"h":33.48,"l":33.3,"n":852,"o":33.34,"t":"2026-09-23T15:00:00Z","v":39512,"vw":33.382441},{"c":33.53,"h":33.54,"l":33.39,"n":881,"o":33.475,"t":"2026-09-23T15:15:00Z","v":41489,"vw":33.440413},{"c":33.48,"h":33.565,"l":33.345,"n":897,"o":33.54,"t":"2026-09-23T15:30:00Z","v":61581,"vw":33.437043},{"c":33.565,"h":33.645,"l":33.475,"n":732,"o":33.475,"t":"2026-09-23T15:45:00Z","v":19714,"vw":33.557096},{"c":33.6,"h":33.62,"l":33.53,"n":689,"o":33.56,"t":"2026-09-23T16:00:00Z","v":41136,"vw":33.578766},{"c":33.59,"h":33.59,"l":33.49,"n":884,"o":33.59,"t":"2026-09-23T16:15:00Z","v":103107,"vw":33.532018},{"c":33.55,"h":33.62,"l":33.51,"n":611,"o":33.585,"t":"2026-09-23T16:30:00Z","v":37144,"vw":33.557745},{"c":33.38,"h":33.62,"l":33.36,"n":1264,"o":33.56,"t":"2026-09-23T16:45:00Z","v":60059,"vw":33.526898},{"c":33.27,"h":33.4,"l":33.25,"n":550,"o":33.35,"t":"2026-09-23T17:00:00Z","v":17705,"vw":33.323196},{"c":33.25,"h":33.32,"l":33.215,"n":758,"o":33.265,"t":"2026-09-23T17:15:00Z","v":30936,"vw":33.267023},{"c":33.2701,"h":33.285,"l":33.19,"n":752,"o":33.265,"t":"2026-09-23T17:30:00Z","v":29759,"vw":33.23645},{"c":33.13,"h":33.25,"l":33.095,"n":649,"o":33.25,"t":"2026-09-23T17:45:00Z","v":21779,"vw":33.177789},{"c":33.13,"h":33.165,"l":33.1,"n":635,"o":33.15,"t":"2026-09-23T18:00:00Z","v":22137,"vw":33.135107},{"c":33.195,"h":33.23,"l":33.075,"n":854,"o":33.12,"t":"2026-09-23T18:15:00Z","v":79093,"vw":33.156769},{"c":33.04,"h":33.19,"l":33.04,"n":826,"o":33.19,"t":"2026-09-23T18:30:00Z","v":29948,"vw":33.118242},{"c":33.03,"h":33.08,"l":32.99,"n":872,"o":33.035,"t":"2026-09-23T18:45:00Z","v":38140,"vw":33.029572},{"c":33.19,"h":33.19,"l":33.03,"n":981,"o":33.03,"t":"2026-09-23T19:00:00Z","v":49159,"vw":33.111573},{"c":33.06,"h":33.22,"l":33.055,"n":1352,"o":33.19,"t":"2026-09-23T19:15:00Z","v":96456,"vw":33.176377},{"c":33.05,"h":33.12,"l":33.04,"n":1223,"o":33.06,"t":"2026-09-23T19:30:00Z","v":61067,"vw":33.07578},{"c":33.01,"h":33.085,"l":32.99,"n":4066,"o":33.06,"t":"2026-09-23T19:45:00Z","v":259771,"vw":33.033368},{"c":33.1904,"h":33.1904,"l":33,"n":27,"o":33.02,"t":"2026-09-23T20:00:00Z","v":417597,"vw":33.053165},{"c":32.9,"h":32.9,"l":32.9,"n":2,"o":32.9,"t":"2026-09-24T08:00:00Z","v":146,"vw":32.9},{"c":33.1,"h":33.22,"l":33.1,"n":17,"o":33.22,"t":"2026-09-24T08:30:00Z","v":486,"vw":33.177464},{"c":33.34,"h":33.345,"l":33.04,"n":450,"o":33.16,"t":"2026-09-24T13:30:00Z","v":37210,"vw":33.181825},{"c":33.23,"h":33.34,"l":33.14,"n":386,"o":33.34,"t":"2026-09-24T13:45:00Z","v":16340,"vw":33.22907},{"c":33.12,"h":33.23,"l":33.035,"n":947,"o":33.23,"t":"2026-09-24T14:00:00Z","v":68347,"vw":33.129747},{"c":33.16,"h":33.18,"l":33.035,"n":749,"o":33.1,"t":"2026-09-24T14:15:00Z","v":30711,"vw":33.099911},{"c":33.045,"h":33.185,"l":32.98,"n":1026,"o":33.16,"t":"2026-09-24T14:30:00Z","v":101187,"vw":33.090972},{"c":32.96,"h":33.04,"l":32.88,"n":695,"o":33.03,"t":"2026-09-24T14:45:00Z","v":25390,"vw":32.96706},{"c":32.955,"h":33.07,"l":32.94,"n":865,"o":32.96,"t":"2026-09-24T15:00:00Z","v":48405,"vw":33.005445},{"c":32.9701,"h":33.02,"l":32.945,"n":548,"o":33,"t":"2026-09-24T15:15:00Z","v":21605,"vw":32.981017},{"c":33.27,"h":33.32,"l":32.995,"n":914,"o":33,"t":"2026-09-24T15:30:00Z","v":119387,"vw":33.165328},{"c":33.29,"h":33.33,"l":33.21,"n":493,"o":33.275,"t":"2026-09-24T15:45:00Z","v":24544,"vw":33.26435},{"c":33.385,"h":33.45,"l":33.29,"n":808,"o":33.29,"t":"2026-09-24T16:00:00Z","v":37307,"vw":33.387319},{"c":33.09,"h":33.39,"l":33.07,"n":1365,"o":33.39,"t":"2026-09-24T16:15:00Z","v":59499,"vw":33.19597},{"c":33.09,"h":33.1199,"l":33,"n":1102,"o":33.08,"t":"2026-09-24T16:30:00Z","v":61247,"vw":33.05522},{"c":33.13,"h":33.18,"l":33.03,"n":670,"o":33.06,"t":"2026-09-24T16:45:00Z","v":24811,"vw":33.107028},{"c":33.1,"h":33.19,"l":33.04,"n":764,"o":33.14,"t":"2026-09-24T17:00:00Z","v":35293,"vw":33.1365},{"c":33.05,"h":33.125,"l":33.03,"n":566,"o":33.1,"t":"2026-09-24T17:15:00Z","v":26970,"vw":33.081387},{"c":33.115,"h":33.13,"l":33.025,"n":572,"o":33.04,"t":"2026-09-24T17:30:00Z","v":21749,"vw":33.080535},{"c":33.15,"h":33.16,"l":33.085,"n":553,"o":33.115,"t":"2026-09-24T17:45:00Z","v":21737,"vw":33.114278},{"c":33.11,"h":33.19,"l":33.095,"n":599,"o":33.145,"t":"2026-09-24T18:00:00Z","v":26381,"vw":33.142698},{"c":33.155,"h":33.16,"l":33.08,"n":751,"o":33.11,"t":"2026-09-24T18:15:00Z","v":33262,"vw":33.109074},{"c":33.15,"h":33.17,"l":33.07,"n":1038,"o":33.14,"t":"2026-09-24T18:30:00Z","v":55584,"vw":33.115525},{"c":33.155,"h":33.17,"l":33.13,"n":664,"o":33.14,"t":"2026-09-24T18:45:00Z","v":26815,"vw":33.150602},{"c":33.24,"h":33.25,"l":33.15,"n":1041,"o":33.155,"t":"2026-09-24T19:00:00Z","v":50666,"vw":33.195025},{"c":33.281,"h":33.295,"l":33.195,"n":912,"o":33.23,"t":"2026-09-24T19:15:00Z","v":41233,"vw":33.252499},{"c":33.41,"h":33.43,"l":33.285,"n":1715,"o":33.285,"t":"2026-09-24T19:30:00Z","v":104188,"vw":33.382139},{"c":33.41,"h":33.44,"l":33.26,"n":4714,"o":33.41,"t":"2026-09-24T19:45:00Z","v":295998,"vw":33.360877},{"c":33.41,"h":33.41,"l":33.41,"n":30,"o":33.41,"t":"2026-09-24T20:00:00Z","v":410368,"vw":33.41},{"c":32.86,"h":33.3,"l":32.8,"n":570,"o":33,"t":"2026-09-25T13:30:00Z","v":59339,"vw":33.073555},{"c":32.9,"h":33,"l":32.81,"n":452,"o":32.81,"t":"2026-09-25T13:45:00Z","v":31726,"vw":32.926052},{"c":32.94,"h":32.94,"l":32.725,"n":768,"o":32.91,"t":"2026-09-25T14:00:00Z","v":42329,"vw":32.848586},{"c":32.88,"h":33.04,"l":32.88,"n":843,"o":32.95,"t":"2026-09-25T14:15:00Z","v":58704,"vw":32.964113},{"c":32.86,"h":32.91,"l":32.825,"n":664,"o":32.875,"t":"2026-09-25T14:30:00Z","v":29411,"vw":32.86974},{"c":32.805,"h":32.85,"l":32.78,"n":576,"o":32.85,"t":"2026-09-25T14:45:00Z","v":24439,"vw":32.807957},{"c":32.87,"h":32.905,"l":32.8,"n":693,"o":32.805,"t":"2026-09-25T15:00:00Z","v":31938,"vw":32.855791},{"c":32.895,"h":32.895,"l":32.815,"n":585,"o":32.89,"t":"2026-09-25T15:15:00Z","v":20658,"vw":32.856588},{"c":32.865,"h":32.895,"l":32.835,"n":625,"o":32.89,"t":"2026-09-25T15:30:00Z","v":24843,"vw":32.860322},{"c":32.73,"h":32.895,"l":32.73,"n":916,"o":32.865,"t":"2026-09-25T15:45:00Z","v":41958,"vw":32.805658},{"c":32.76,"h":32.815,"l":32.72,"n":883,"o":32.74,"t":"2026-09-25T16:00:00Z","v":34934,"vw":32.764219},{"c":32.72,"h":32.77,"l":32.72,"n":664,"o":32.755,"t":"2026-09-25T16:15:00Z","v":31724,"vw":32.741998},{"c":32.73,"h":32.795,"l":32.66,"n":980,"o":32.72,"t":"2026-09-25T16:30:00Z","v":52184,"vw":32.72834},{"c":32.825,"h":32.83,"l":32.71,"n":863,"o":32.73,"t":"2026-09-25T16:45:00Z","v":49036,"vw":32.772233},{"c":32.77,"h":32.8225,"l":32.72,"n":847,"o":32.82,"t":"2026-09-25T17:00:00Z","v":43968,"vw":32.760425},{"c":32.74,"h":32.785,"l":32.72,"n":797,"o":32.775,"t":"2026-09-25T17:15:00Z","v":38375,"vw":32.752684},{"c":32.765,"h":32.825,"l":32.675,"n":1238,"o":32.74,"t":"2026-09-25T17:30:00Z","v":80511,"vw":32.751419},{"c":32.82,"h":32.865,"l":32.76,"n":974,"o":32.77,"t":"2026-09-25T17:45:00Z","v":45323,"vw":32.810247},{"c":32.92,"h":32.93,"l":32.82,"n":837,"o":32.82,"t":"2026-09-25T18:00:00Z","v":50837,"vw":32.852355},{"c":32.94,"h":32.98,"l":32.9,"n":1301,"o":32.92,"t":"2026-09-25T18:15:00Z","v":63600,"vw":32.938504},{"c":32.94,"h":32.97,"l":32.9,"n":954,"o":32.94,"t":"2026-09-25T18:30:00Z","v":48688,"vw":32.933412},{"c":32.98,"h":32.98,"l":32.89,"n":1215,"o":32.95,"t":"2026-09-25T18:45:00Z","v":68421,"vw":32.944015},{"c":32.975,"h":33.005,"l":32.895,"n":1399,"o":32.98,"t":"2026-09-25T19:00:00Z","v":91931,"vw":32.955887},{"c":32.95,"h":33.01,"l":32.93,"n":1524,"o":32.97,"t":"2026-09-25T19:15:00Z","v":89850,"vw":32.964606},{"c":32.965,"h":33.005,"l":32.945,"n":2167,"o":32.95,"t":"2026-09-25T19:30:00Z","v":112328,"vw":32.983635},{"c":32.79,"h":32.98,"l":32.79,"n":6460,"o":32.96,"t":"2026-09-25T19:45:00Z","v":461165,"vw":32.894276},{"c":32.79,"h":32.82,"l":32.79,"n":41,"o":32.81,"t":"2026-09-25T20:00:00Z","v":421820,"vw":32.79008},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-09-28T11:00:00Z","v":100,"vw":33},{"c":32.61,"h":32.9,"l":32.43,"n":387,"o":32.82,"t":"2026-09-28T13:30:00Z","v":44332,"vw":32.697527},{"c":32.525,"h":32.56,"l":32.44,"n":438,"o":32.56,"t":"2026-09-28T13:45:00Z","v":24446,"vw":32.488497},{"c":32.47,"h":32.61,"l":32.41,"n":708,"o":32.57,"t":"2026-09-28T14:00:00Z","v":36066,"vw":32.505743},{"c":32.46,"h":32.47,"l":32.37,"n":712,"o":32.47,"t":"2026-09-28T14:15:00Z","v":37220,"vw":32.418086},{"c":32.45,"h":32.5368,"l":32.445,"n":680,"o":32.465,"t":"2026-09-28T14:30:00Z","v":37052,"vw":32.497862},{"c":32.32,"h":32.46,"l":32.265,"n":653,"o":32.46,"t":"2026-09-28T14:45:00Z","v":35670,"vw":32.360366},{"c":32.235,"h":32.33,"l":32.18,"n":1509,"o":32.31,"t":"2026-09-28T15:00:00Z","v":92721,"vw":32.261716},{"c":32.22,"h":32.355,"l":32.2,"n":922,"o":32.24,"t":"2026-09-28T15:15:00Z","v":56871,"vw":32.264565},{"c":32.225,"h":32.285,"l":32.21,"n":700,"o":32.22,"t":"2026-09-28T15:30:00Z","v":27400,"vw":32.246908},{"c":32.11,"h":32.255,"l":32.11,"n":691,"o":32.22,"t":"2026-09-28T15:45:00Z","v":27267,"vw":32.184509},{"c":32.12,"h":32.15,"l":32.045,"n":909,"o":32.11,"t":"2026-09-28T16:00:00Z","v":41022,"vw":32.085584},{"c":32.08,"h":32.14,"l":31.97,"n":1283,"o":32.12,"t":"2026-09-28T16:15:00Z","v":87313,"vw":32.06933},{"c":32.162,"h":32.18,"l":32.07,"n":755,"o":32.1,"t":"2026-09-28T16:30:00Z","v":36830,"vw":32.135209},{"c":32.19,"h":32.22,"l":32.15,"n":634,"o":32.18,"t":"2026-09-28T16:45:00Z","v":29669,"vw":32.1788},{"c":32.03,"h":32.205,"l":32.03,"n":1439,"o":32.205,"t":"2026-09-28T17:00:00Z","v":70605,"vw":32.13387},{"c":32.205,"h":32.205,"l":32,"n":595,"o":32.025,"t":"2026-09-28T17:15:00Z","v":25277,"vw":32.104914},{"c":32.11,"h":32.19,"l":32.08,"n":647,"o":32.19,"t":"2026-09-28T17:30:00Z","v":30617,"vw":32.122822},{"c":32.14,"h":32.14,"l":32.08,"n":633,"o":32.11,"t":"2026-09-28T17:45:00Z","v":32766,"vw":32.11612},{"c":32.13,"h":32.1825,"l":32.045,"n":612,"o":32.15,"t":"2026-09-28T18:00:00Z","v":27950,"vw":32.118837},{"c":32.085,"h":32.13,"l":32.08,"n":671,"o":32.125,"t":"2026-09-28T18:15:00Z","v":22268,"vw":32.10423},{"c":32.09,"h":32.09,"l":32.045,"n":756,"o":32.08,"t":"2026-09-28T18:30:00Z","v":26235,"vw":32.071593},{"c":32.17,"h":32.225,"l":32.07,"n":1038,"o":32.09,"t":"2026-09-28T18:45:00Z","v":54277,"vw":32.141308},{"c":31.96,"h":32.17,"l":31.95,"n":1139,"o":32.17,"t":"2026-09-28T19:00:00Z","v":75492,"vw":32.037159},{"c":31.9,"h":31.97,"l":31.9,"n":1444,"o":31.96,"t":"2026-09-28T19:15:00Z","v":101547,"vw":31.942102},{"c":31.915,"h":31.965,"l":31.895,"n":1845,"o":31.9,"t":"2026-09-28T19:30:00Z","v":133040,"vw":31.927819},{"c":31.705,"h":31.935,"l":31.65,"n":5928,"o":31.915,"t":"2026-09-28T19:45:00Z","v":463497,"vw":31.735327},{"c":31.7,"h":31.7,"l":31.7,"n":33,"o":31.7,"t":"2026-09-28T20:00:00Z","v":766633,"vw":31.7},{"c":31.33,"h":31.33,"l":31.33,"n":1,"o":31.33,"t":"2026-09-28T20:15:00Z","v":100,"vw":31.33},{"c":31.44,"h":31.44,"l":31.44,"n":8,"o":31.44,"t":"2026-09-29T11:45:00Z","v":303,"vw":31.44},{"c":31.36,"h":31.36,"l":31.36,"n":25,"o":31.36,"t":"2026-09-29T13:00:00Z","v":579,"vw":31.36},{"c":31.33,"h":31.33,"l":31.33,"n":5,"o":31.33,"t":"2026-09-29T13:15:00Z","v":111,"vw":31.33},{"c":31.59,"h":31.6,"l":31.22,"n":564,"o":31.3,"t":"2026-09-29T13:30:00Z","v":55795,"vw":31.386085},{"c":31.765,"h":31.79,"l":31.57,"n":863,"o":31.59,"t":"2026-09-29T13:45:00Z","v":49359,"vw":31.6884},{"c":31.89,"h":31.9,"l":31.73,"n":1416,"o":31.765,"t":"2026-09-29T14:00:00Z","v":82040,"vw":31.799839},{"c":31.82,"h":31.92,"l":31.82,"n":552,"o":31.9,"t":"2026-09-29T14:15:00Z","v":23241,"vw":31.871231},{"c":31.705,"h":31.83,"l":31.7,"n":665,"o":31.82,"t":"2026-09-29T14:30:00Z","v":33787,"vw":31.76623},{"c":31.75,"h":31.77,"l":31.65,"n":516,"o":31.69,"t":"2026-09-29T14:45:00Z","v":23840,"vw":31.723618},{"c":31.66,"h":31.75,"l":31.625,"n":534,"o":31.745,"t":"2026-09-29T15:00:00Z","v":34667,"vw":31.692977},{"c":31.685,"h":31.73,"l":31.64,"n":476,"o":31.655,"t":"2026-09-29T15:15:00Z","v":21732,"vw":31.677336},{"c":31.715,"h":31.715,"l":31.63,"n":526,"o":31.69,"t":"2026-09-29T15:30:00Z","v":23283,"vw":31.665877},{"c":31.69,"h":31.72,"l":31.62,"n":859,"o":31.715,"t":"2026-09-29T15:45:00Z","v":39440,"vw":31.677598},{"c":31.69,"h":31.765,"l":31.68,"n":659,"o":31.7,"t":"2026-09-29T16:00:00Z","v":40919,"vw":31.733011},{"c":31.61,"h":31.71,"l":31.55,"n":632,"o":31.69,"t":"2026-09-29T16:15:00Z","v":27262,"vw":31.639499},{"c":31.575,"h":31.66,"l":31.575,"n":617,"o":31.63,"t":"2026-09-29T16:30:00Z","v":22847,"vw":31.609673},{"c":31.47,"h":31.575,"l":31.465,"n":600,"o":31.575,"t":"2026-09-29T16:45:00Z","v":28340,"vw":31.513829},{"c":31.45,"h":31.47,"l":31.41,"n":728,"o":31.47,"t":"2026-09-29T17:00:00Z","v":27855,"vw":31.452268},{"c":31.41,"h":31.47,"l":31.405,"n":564,"o":31.45,"t":"2026-09-29T17:15:00Z","v":21836,"vw":31.428668},{"c":31.33,"h":31.45,"l":31.325,"n":892,"o":31.405,"t":"2026-09-29T17:30:00Z","v":40320,"vw":31.389394},{"c":31.33,"h":31.36,"l":31.3,"n":731,"o":31.325,"t":"2026-09-29T17:45:00Z","v":35710,"vw":31.322315},{"c":31.32,"h":31.37,"l":31.23,"n":930,"o":31.32,"t":"2026-09-29T18:00:00Z","v":48770,"vw":31.339599},{"c":31.215,"h":31.35,"l":31.21,"n":1191,"o":31.33,"t":"2026-09-29T18:15:00Z","v":73283,"vw":31.281061},{"c":31.18,"h":31.22,"l":31.16,"n":1061,"o":31.2,"t":"2026-09-29T18:30:00Z","v":63216,"vw":31.18787},{"c":31.3,"h":31.3,"l":31.135,"n":1232,"o":31.17,"t":"2026-09-29T18:45:00Z","v":81216,"vw":31.203664},{"c":31.25,"h":31.3,"l":31.23,"n":1916,"o":31.3,"t":"2026-09-29T19:00:00Z","v":113028,"vw":31.259475},{"c":31.35,"h":31.35,"l":31.25,"n":1263,"o":31.25,"t":"2026-09-29T19:15:00Z","v":109732,"vw":31.30607},{"c":31.3,"h":31.385,"l":31.285,"n":2025,"o":31.36,"t":"2026-09-29T19:30:00Z","v":131287,"vw":31.332817},{"c":31.215,"h":31.35,"l":31.19,"n":4252,"o":31.29,"t":"2026-09-29T19:45:00Z","v":371097,"vw":31.24732},{"c":31.21,"h":31.84,"l":31.21,"n":40,"o":31.22,"t":"2026-09-29T20:00:00Z","v":381473,"vw":31.212211},{"c":31.3445,"h":31.3445,"l":31.3445,"n":1,"o":31.3445,"t":"2026-09-29T20:15:00Z","v":21586,"vw":31.3445},{"c":31.31,"h":31.31,"l":31.31,"n":1,"o":31.31,"t":"2026-09-29T21:15:00Z","v":1000,"vw":31.31},{"c":31.49,"h":31.51,"l":31.175,"n":352,"o":31.34,"t":"2026-09-30T13:30:00Z","v":31406,"vw":31.374376},{"c":31.14,"h":31.52,"l":31.125,"n":749,"o":31.495,"t":"2026-09-30T13:45:00Z","v":38331,"vw":31.298218},{"c":31.24,"h":31.24,"l":31.105,"n":988,"o":31.15,"t":"2026-09-30T14:00:00Z","v":68645,"vw":31.187435},{"c":31.37,"h":31.37,"l":31.22,"n":693,"o":31.25,"t":"2026-09-30T14:15:00Z","v":32305,"vw":31.275637},{"c":31.23,"h":31.36,"l":31.22,"n":961,"o":31.36,"t":"2026-09-30T14:30:00Z","v":85736,"vw":31.309574},{"c":31.32,"h":31.35,"l":31.22,"n":745,"o":31.235,"t":"2026-09-30T14:45:00Z","v":38738,"vw":31.311493},{"c":31.34,"h":31.415,"l":31.32,"n":881,"o":31.33,"t":"2026-09-30T15:00:00Z","v":42307,"vw":31.355967},{"c":31.375,"h":31.4,"l":31.35,"n":698,"o":31.35,"t":"2026-09-30T15:15:00Z","v":28650,"vw":31.371997},{"c":31.295,"h":31.42,"l":31.27,"n":1094,"o":31.4,"t":"2026-09-30T15:30:00Z","v":66365,"vw":31.328703},{"c":31.4,"h":31.425,"l":31.285,"n":747,"o":31.285,"t":"2026-09-30T15:45:00Z","v":27798,"vw":31.356398},{"c":31.39,"h":31.425,"l":31.36,"n":625,"o":31.4,"t":"2026-09-30T16:00:00Z","v":23678,"vw":31.392718},{"c":31.385,"h":31.43,"l":31.36,"n":788,"o":31.39,"t":"2026-09-30T16:15:00Z","v":24808,"vw":31.391453},{"c":31.28,"h":31.39,"l":31.225,"n":721,"o":31.39,"t":"2026-09-30T16:30:00Z","v":30268,"vw":31.279984},{"c":31.28,"h":31.3,"l":31.27,"n":634,"o":31.28,"t":"2026-09-30T16:45:00Z","v":19703,"vw":31.286841},{"c":31.28,"h":31.35,"l":31.275,"n":725,"o":31.275,"t":"2026-09-30T17:00:00Z","v":29745,"vw":31.305231},{"c":31.29,"h":31.305,"l":31.245,"n":900,"o":31.28,"t":"2026-09-30T17:15:00Z","v":33198,"vw":31.280973},{"c":31.22,"h":31.325,"l":31.22,"n":851,"o":31.28,"t":"2026-09-30T17:30:00Z","v":35654,"vw":31.284293},{"c":31.26,"h":31.26,"l":31.2,"n":727,"o":31.21,"t":"2026-09-30T17:45:00Z","v":27408,"vw":31.220953},{"c":31.28,"h":31.29,"l":31.21,"n":771,"o":31.28,"t":"2026-09-30T18:00:00Z","v":31771,"vw":31.260696},{"c":31.205,"h":31.29,"l":31.2,"n":887,"o":31.28,"t":"2026-09-30T18:15:00Z","v":38181,"vw":31.252109},{"c":31.2,"h":31.24,"l":31.13,"n":1033,"o":31.2,"t":"2026-09-30T18:30:00Z","v":46804,"vw":31.181892},{"c":31.18,"h":31.205,"l":31.165,"n":1031,"o":31.2,"t":"2026-09-30T18:45:00Z","v":41937,"vw":31.188787},{"c":31.25,"h":31.265,"l":31.185,"n":1040,"o":31.185,"t":"2026-09-30T19:00:00Z","v":56659,"vw":31.239716},{"c":31.265,"h":31.34,"l":31.25,"n":1658,"o":31.25,"t":"2026-09-30T19:15:00Z","v":82814,"vw":31.290759},{"c":31.275,"h":31.275,"l":31.225,"n":1756,"o":31.265,"t":"2026-09-30T19:30:00Z","v":98637,"vw":31.253768},{"c":31.17,"h":31.34,"l":31.16,"n":5159,"o":31.27,"t":"2026-09-30T19:45:00Z","v":448581,"vw":31.243675},{"c":31.17,"h":31.18,"l":31.17,"n":40,"o":31.18,"t":"2026-09-30T20:00:00Z","v":494174,"vw":31.17011},{"c":31.18,"h":31.18,"l":31.18,"n":3,"o":31.18,"t":"2026-10-01T08:00:00Z","v":200,"vw":31.18},{"c":31.015,"h":31.225,"l":30.775,"n":651,"o":31.05,"t":"2026-10-01T13:30:00Z","v":64046,"vw":31.007576},{"c":31.125,"h":31.17,"l":31.015,"n":514,"o":31.015,"t":"2026-10-01T13:45:00Z","v":14910,"vw":31.126363},{"c":31.22,"h":31.275,"l":30.985,"n":656,"o":31.125,"t":"2026-10-01T14:00:00Z","v":37471,"vw":31.077611},{"c":31.24,"h":31.34,"l":31.23,"n":489,"o":31.23,"t":"2026-10-01T14:15:00Z","v":24695,"vw":31.290054},{"c":31.34,"h":31.34,"l":31.22,"n":495,"o":31.235,"t":"2026-10-01T14:30:00Z","v":20679,"vw":31.275476},{"c":31.255,"h":31.38,"l":31.25,"n":758,"o":31.35,"t":"2026-10-01T14:45:00Z","v":29519,"vw":31.315078},{"c":31.355,"h":31.37,"l":31.225,"n":680,"o":31.255,"t":"2026-10-01T15:00:00Z","v":28722,"vw":31.311916},{"c":31.245,"h":31.37,"l":31.245,"n":556,"o":31.34,"t":"2026-10-01T15:15:00Z","v":22233,"vw":31.307336},{"c":31.245,"h":31.29,"l":31.18,"n":652,"o":31.245,"t":"2026-10-01T15:30:00Z","v":30288,"vw":31.238012},{"c":31.255,"h":31.26,"l":31.195,"n":525,"o":31.245,"t":"2026-10-01T15:45:00Z","v":26259,"vw":31.232295},{"c":31.2,"h":31.275,"l":31.2,"n":692,"o":31.255,"t":"2026-10-01T16:00:00Z","v":38595,"vw":31.240658},{"c":31.225,"h":31.225,"l":31.14,"n":528,"o":31.19,"t":"2026-10-01T16:15:00Z","v":23127,"vw":31.182051},{"c":31.3,"h":31.31,"l":31.21,"n":560,"o":31.225,"t":"2026-10-01T16:30:00Z","v":23086,"vw":31.265905},{"c":31.4,"h":31.43,"l":31.3,"n":703,"o":31.3,"t":"2026-10-01T16:45:00Z","v":31391,"vw":31.392235},{"c":31.35,"h":31.41,"l":31.335,"n":586,"o":31.4,"t":"2026-10-01T17:00:00Z","v":23429,"vw":31.372686},{"c":31.365,"h":31.38,"l":31.3,"n":621,"o":31.35,"t":"2026-10-01T17:15:00Z","v":29300,"vw":31.352452},{"c":31.46,"h":31.47,"l":31.35,"n":961,"o":31.37,"t":"2026-10-01T17:30:00Z","v":43961,"vw":31.422065},{"c":31.55,"h":31.57,"l":31.455,"n":907,"o":31.46,"t":"2026-10-01T17:45:00Z","v":46560,"vw":31.505237},{"c":31.55,"h":31.63,"l":31.5,"n":787,"o":31.54,"t":"2026-10-01T18:00:00Z","v":29629,"vw":31.571063},{"c":31.56,"h":31.56,"l":31.47,"n":696,"o":31.54,"t":"2026-10-01T18:15:00Z","v":29561,"vw":31.511729},{"c":31.5,"h":31.56,"l":31.425,"n":524,"o":31.56,"t":"2026-10-01T18:30:00Z","v":19625,"vw":31.491554},{"c":31.485,"h":31.52,"l":31.465,"n":600,"o":31.505,"t":"2026-10-01T18:45:00Z","v":21597,"vw":31.494362},{"c":31.52,"h":31.55,"l":31.475,"n":602,"o":31.475,"t":"2026-10-01T19:00:00Z","v":34386,"vw":31.5209},{"c":31.55,"h":31.625,"l":31.52,"n":1067,"o":31.52,"t":"2026-10-01T19:15:00Z","v":66271,"vw":31.596727},{"c":31.52,"h":31.59,"l":31.495,"n":1717,"o":31.55,"t":"2026-10-01T19:30:00Z","v":101251,"vw":31.538363},{"c":31.52,"h":31.585,"l":31.475,"n":3294,"o":31.52,"t":"2026-10-01T19:45:00Z","v":237031,"vw":31.524957},{"c":31.52,"h":31.52,"l":31.52,"n":21,"o":31.52,"t":"2026-10-01T20:00:00Z","v":235244,"vw":31.52},{"c":31.59,"h":31.59,"l":31.25,"n":482,"o":31.25,"t":"2026-10-02T13:30:00Z","v":34631,"vw":31.391035},{"c":31.67,"h":31.705,"l":31.56,"n":491,"o":31.575,"t":"2026-10-02T13:45:00Z","v":18887,"vw":31.646417},{"c":31.57,"h":31.78,"l":31.56,"n":713,"o":31.67,"t":"2026-10-02T14:00:00Z","v":28621,"vw":31.664715},{"c":31.74,"h":31.74,"l":31.52,"n":795,"o":31.56,"t":"2026-10-02T14:15:00Z","v":36428,"vw":31.576097},{"c":31.765,"h":31.765,"l":31.66,"n":592,"o":31.72,"t":"2026-10-02T14:30:00Z","v":23102,"vw":31.730462},{"c":31.86,"h":31.87,"l":31.725,"n":662,"o":31.75,"t":"2026-10-02T14:45:00Z","v":28467,"vw":31.802809},{"c":31.79,"h":31.86,"l":31.705,"n":651,"o":31.86,"t":"2026-10-02T15:00:00Z","v":27733,"vw":31.780524},{"c":31.67,"h":31.79,"l":31.625,"n":599,"o":31.79,"t":"2026-10-02T15:15:00Z","v":18959,"vw":31.698286},{"c":31.68,"h":31.72,"l":31.66,"n":488,"o":31.68,"t":"2026-10-02T15:30:00Z","v":23026,"vw":31.686091},{"c":31.64,"h":31.69,"l":31.605,"n":581,"o":31.68,"t":"2026-10-02T15:45:00Z","v":20013,"vw":31.651413},{"c":31.655,"h":31.66,"l":31.595,"n":601,"o":31.615,"t":"2026-10-02T16:00:00Z","v":21096,"vw":31.635842},{"c":31.69,"h":31.69,"l":31.645,"n":716,"o":31.67,"t":"2026-10-02T16:15:00Z","v":28782,"vw":31.666893},{"c":31.6,"h":31.71,"l":31.585,"n":653,"o":31.69,"t":"2026-10-02T16:30:00Z","v":23614,"vw":31.64161},{"c":31.51,"h":31.63,"l":31.495,"n":808,"o":31.615,"t":"2026-10-02T16:45:00Z","v":48940,"vw":31.541479},{"c":31.57,"h":31.58,"l":31.51,"n":659,"o":31.51,"t":"2026-10-02T17:00:00Z","v":28658,"vw":31.557735},{"c":31.575,"h":31.625,"l":31.545,"n":812,"o":31.57,"t":"2026-10-02T17:15:00Z","v":64070,"vw":31.588163},{"c":31.63,"h":31.635,"l":31.55,"n":507,"o":31.57,"t":"2026-10-02T17:30:00Z","v":24363,"vw":31.586869},{"c":31.605,"h":31.65,"l":31.5701,"n":576,"o":31.63,"t":"2026-10-02T17:45:00Z","v":27870,"vw":31.604847},{"c":31.54,"h":31.65,"l":31.54,"n":708,"o":31.6,"t":"2026-10-02T18:00:00Z","v":31378,"vw":31.608632},{"c":31.54,"h":31.54,"l":31.445,"n":835,"o":31.5,"t":"2026-10-02T18:15:00Z","v":49729,"vw":31.492942},{"c":31.59,"h":31.595,"l":31.54,"n":740,"o":31.54,"t":"2026-10-02T18:30:00Z","v":35917,"vw":31.57223},{"c":31.62,"h":31.62,"l":31.55,"n":637,"o":31.58,"t":"2026-10-02T18:45:00Z","v":30310,"vw":31.58254},{"c":31.62,"h":31.63,"l":31.53,"n":801,"o":31.62,"t":"2026-10-02T19:00:00Z","v":48609,"vw":31.586106},{"c":31.555,"h":31.64,"l":31.54,"n":1003,"o":31.63,"t":"2026-10-02T19:15:00Z","v":46479,"vw":31.587662},{"c":31.51,"h":31.565,"l":31.51,"n":1181,"o":31.55,"t":"2026-10-02T19:30:00Z","v":51940,"vw":31.547502},{"c":31.5,"h":31.56,"l":31.455,"n":4938,"o":31.515,"t":"2026-10-02T19:45:00Z","v":395984,"vw":31.518966},{"c":31.5,"h":31.51,"l":31.5,"n":53,"o":31.51,"t":"2026-10-02T20:00:00Z","v":505923,"vw":31.500125},{"c":31.48,"h":31.48,"l":31.48,"n":3,"o":31.48,"t":"2026-10-05T11:00:00Z","v":115,"vw":31.48},{"c":31.145,"h":31.551,"l":31.145,"n":202,"o":31.45,"t":"2026-10-05T13:30:00Z","v":28523,"vw":31.415491},{"c":31.6,"h":31.6,"l":31.11,"n":832,"o":31.12,"t":"2026-10-05T13:45:00Z","v":41938,"vw":31.33576},{"c":31.79,"h":31.83,"l":31.525,"n":821,"o":31.59,"t":"2026-10-05T14:00:00Z","v":33316,"vw":31.686255},{"c":31.875,"h":31.97,"l":31.78,"n":514,"o":31.78,"t":"2026-10-05T14:15:00Z","v":20177,"vw":31.884829},{"c":32.01,"h":32.015,"l":31.84,"n":668,"o":31.885,"t":"2026-10-05T14:30:00Z","v":24354,"vw":31.9263},{"c":32.165,"h":32.2,"l":31.975,"n":1004,"o":32.03,"t":"2026-10-05T14:45:00Z","v":52540,"vw":32.023006},{"c":32.275,"h":32.32,"l":32.165,"n":970,"o":32.165,"t":"2026-10-05T15:00:00Z","v":49490,"vw":32.221678},{"c":32.265,"h":32.29,"l":32.16,"n":675,"o":32.27,"t":"2026-10-05T15:15:00Z","v":30396,"vw":32.230829},{"c":32.29,"h":32.36,"l":32.255,"n":790,"o":32.28,"t":"2026-10-05T15:30:00Z","v":27748,"vw":32.304799},{"c":32.255,"h":32.3425,"l":32.235,"n":744,"o":32.305,"t":"2026-10-05T15:45:00Z","v":23634,"vw":32.284663},{"c":32.28,"h":32.33,"l":32.25,"n":640,"o":32.25,"t":"2026-10-05T16:00:00Z","v":24229,"vw":32.28006},{"c":32.29,"h":32.37,"l":32.27,"n":716,"o":32.28,"t":"2026-10-05T16:15:00Z","v":35429,"vw":32.326729},{"c":32.37,"h":32.39,"l":32.25,"n":705,"o":32.29,"t":"2026-10-05T16:30:00Z","v":30828,"vw":32.336825},{"c":32.43,"h":32.44,"l":32.34,"n":1048,"o":32.36,"t":"2026-10-05T16:45:00Z","v":70241,"vw":32.382451},{"c":32.33,"h":32.43,"l":32.325,"n":774,"o":32.42,"t":"2026-10-05T17:00:00Z","v":36881,"vw":32.369815},{"c":32.29,"h":32.34,"l":32.29,"n":876,"o":32.325,"t":"2026-10-05T17:15:00Z","v":37873,"vw":32.319757},{"c":32.26,"h":32.29,"l":32.225,"n":723,"o":32.27,"t":"2026-10-05T17:30:00Z","v":32749,"vw":32.260125},{"c":32.325,"h":32.36,"l":32.225,"n":833,"o":32.26,"t":"2026-10-05T17:45:00Z","v":39764,"vw":32.302592},{"c":32.36,"h":32.37,"l":32.285,"n":947,"o":32.32,"t":"2026-10-05T18:00:00Z","v":39223,"vw":32.318324},{"c":32.24,"h":32.4,"l":32.24,"n":678,"o":32.35,"t":"2026-10-05T18:15:00Z","v":26080,"vw":32.319898},{"c":32.23,"h":32.325,"l":32.2,"n":940,"o":32.24,"t":"2026-10-05T18:30:00Z","v":37049,"vw":32.262353},{"c":32.205,"h":32.2399,"l":32.17,"n":889,"o":32.23,"t":"2026-10-05T18:45:00Z","v":39256,"vw":32.216936},{"c":32.285,"h":32.3,"l":32.185,"n":898,"o":32.205,"t":"2026-10-05T19:00:00Z","v":38271,"vw":32.252976},{"c":32.16,"h":32.345,"l":32.14,"n":1685,"o":32.29,"t":"2026-10-05T19:15:00Z","v":134204,"vw":32.250054},{"c":32.125,"h":32.16,"l":32.0301,"n":1665,"o":32.16,"t":"2026-10-05T19:30:00Z","v":81574,"vw":32.088052},{"c":32.245,"h":32.28,"l":32.03,"n":5255,"o":32.11,"t":"2026-10-05T19:45:00Z","v":396326,"vw":32.204995},{"c":32.24,"h":32.25,"l":32.24,"n":53,"o":32.25,"t":"2026-10-05T20:00:00Z","v":698343,"vw":32.240127},{"c":32.4987,"h":32.4987,"l":32.4987,"n":1,"o":32.4987,"t":"2026-10-05T23:00:00Z","v":600,"vw":32.4987},{"c":32.565,"h":32.6125,"l":32.34,"n":801,"o":32.34,"t":"2026-10-06T13:30:00Z","v":91507,"vw":32.459317},{"c":32.625,"h":32.64,"l":32.49,"n":502,"o":32.57,"t":"2026-10-06T13:45:00Z","v":22921,"vw":32.559134},{"c":32.57,"h":32.75,"l":32.57,"n":1189,"o":32.68,"t":"2026-10-06T14:00:00Z","v":79190,"vw":32.631682},{"c":32.62,"h":32.63,"l":32.53,"n":511,"o":32.53,"t":"2026-10-06T14:15:00Z","v":25833,"vw":32.571786},{"c":32.91,"h":32.935,"l":32.62,"n":1030,"o":32.625,"t":"2026-10-06T14:30:00Z","v":149118,"vw":32.741604},{"c":32.925,"h":32.97,"l":32.88,"n":791,"o":32.9,"t":"2026-10-06T14:45:00Z","v":36465,"vw":32.935656},{"c":33.085,"h":33.085,"l":32.83,"n":990,"o":32.94,"t":"2026-10-06T15:00:00Z","v":52572,"vw":32.948673},{"c":33.04,"h":33.08,"l":32.97,"n":1001,"o":33.075,"t":"2026-10-06T15:15:00Z","v":50136,"vw":33.031542},{"c":33.065,"h":33.1,"l":33.015,"n":759,"o":33.04,"t":"2026-10-06T15:30:00Z","v":29950,"vw":33.043468},{"c":33.1,"h":33.11,"l":33.05,"n":660,"o":33.065,"t":"2026-10-06T15:45:00Z","v":22711,"vw":33.075409},{"c":33.07,"h":33.14,"l":33.025,"n":727,"o":33.1,"t":"2026-10-06T16:00:00Z","v":32552,"vw":33.08542},{"c":33.04,"h":33.1,"l":33.025,"n":1101,"o":33.075,"t":"2026-10-06T16:15:00Z","v":62847,"vw":33.055795},{"c":33.075,"h":33.1099,"l":33.02,"n":747,"o":33.04,"t":"2026-10-06T16:30:00Z","v":32450,"vw":33.06276},{"c":33.05,"h":33.1,"l":33.02,"n":844,"o":33.075,"t":"2026-10-06T16:45:00Z","v":32862,"vw":33.074903},{"c":33.075,"h":33.11,"l":33.04,"n":765,"o":33.045,"t":"2026-10-06T17:00:00Z","v":36394,"vw":33.064786},{"c":33.11,"h":33.12,"l":33.04,"n":692,"o":33.075,"t":"2026-10-06T17:15:00Z","v":28055,"vw":33.07995},{"c":33.215,"h":33.215,"l":33.1,"n":828,"o":33.1,"t":"2026-10-06T17:30:00Z","v":36245,"vw":33.148968},{"c":33.08,"h":33.2,"l":33.05,"n":828,"o":33.2,"t":"2026-10-06T17:45:00Z","v":28229,"vw":33.118863},{"c":33.03,"h":33.095,"l":33,"n":713,"o":33.08,"t":"2026-10-06T18:00:00Z","v":30233,"vw":33.039817},{"c":33.04,"h":33.075,"l":32.96,"n":840,"o":33.03,"t":"2026-10-06T18:15:00Z","v":41705,"vw":33.021168},{"c":33.11,"h":33.11,"l":33.02,"n":824,"o":33.02,"t":"2026-10-06T18:30:00Z","v":41601,"vw":33.060735},{"c":33.205,"h":33.23,"l":33.09,"n":845,"o":33.11,"t":"2026-10-06T18:45:00Z","v":39946,"vw":33.176927},{"c":33.16,"h":33.2,"l":33.145,"n":845,"o":33.2,"t":"2026-10-06T19:00:00Z","v":36611,"vw":33.176453},{"c":33.315,"h":33.36,"l":33.16,"n":1505,"o":33.175,"t":"2026-10-06T19:15:00Z","v":118272,"vw":33.270874},{"c":33.285,"h":33.36,"l":33.28,"n":1636,"o":33.32,"t":"2026-10-06T19:30:00Z","v":121403,"vw":33.324624},{"c":33.25,"h":33.42,"l":33.23,"n":5670,"o":33.285,"t":"2026-10-06T19:45:00Z","v":435665,"vw":33.311085},{"c":33.24,"h":33.24,"l":33.24,"n":35,"o":33.24,"t":"2026-10-06T20:00:00Z","v":503900,"vw":33.24},{"c":33.24,"h":33.24,"l":33.24,"n":2,"o":33.24,"t":"2026-10-06T20:15:00Z","v":3267,"vw":33.24},{"c":33.35,"h":33.35,"l":33.34,"n":14,"o":33.34,"t":"2026-10-06T20:30:00Z","v":1108,"vw":33.344238},{"c":33.97,"h":33.97,"l":33.97,"n":1,"o":33.97,"t":"2026-10-06T20:45:00Z","v":100,"vw":33.97},{"c":33.4,"h":33.4,"l":33.4,"n":1,"o":33.4,"t":"2026-10-06T22:45:00Z","v":100,"vw":33.4},{"c":33.66,"h":33.71,"l":33.29,"n":615,"o":33.43,"t":"2026-10-07T13:30:00Z","v":74767,"vw":33.495109},{"c":33.81,"h":33.845,"l":33.54,"n":676,"o":33.64,"t":"2026-10-07T13:45:00Z","v":39554,"vw":33.667862},{"c":33.65,"h":33.795,"l":33.565,"n":555,"o":33.79,"t":"2026-10-07T14:00:00Z","v":32143,"vw":33.68608},{"c":33.72,"h":33.765,"l":33.66,"n":418,"o":33.68,"t":"2026-10-07T14:15:00Z","v":21459,"vw":33.718159},{"c":33.69,"h":33.73,"l":33.53,"n":582,"o":33.72,"t":"2026-10-07T14:30:00Z","v":26546,"vw":33.617168},{"c":33.65,"h":33.75,"l":33.61,"n":840,"o":33.7,"t":"2026-10-07T14:45:00Z","v":56092,"vw":33.680141},{"c":33.66,"h":33.67,"l":33.5,"n":1015,"o":33.66,"t":"2026-10-07T15:00:00Z","v":90531,"vw":33.587782},{"c":33.63,"h":33.705,"l":33.585,"n":677,"o":33.665,"t":"2026-10-07T15:15:00Z","v":26105,"vw":33.65786},{"c":33.49,"h":33.63,"l":33.49,"n":629,"o":33.61,"t":"2026-10-07T15:30:00Z","v":40467,"vw":33.574058},{"c":33.57,"h":33.59,"l":33.45,"n":547,"o":33.475,"t":"2026-10-07T15:45:00Z","v":23191,"vw":33.510576},{"c":33.58,"h":33.61,"l":33.51,"n":642,"o":33.57,"t":"2026-10-07T16:00:00Z","v":40963,"vw":33.55571},{"c":33.555,"h":33.605,"l":33.55,"n":490,"o":33.58,"t":"2026-10-07T16:15:00Z","v":23327,"vw":33.578622},{"c":33.56,"h":33.58,"l":33.495,"n":627,"o":33.555,"t":"2026-10-07T16:30:00Z","v":32321,"vw":33.544906},{"c":33.635,"h":33.635,"l":33.555,"n":590,"o":33.58,"t":"2026-10-07T16:45:00Z","v":25772,"vw":33.593605},{"c":33.73,"h":33.73,"l":33.63,"n":577,"o":33.64,"t":"2026-10-07T17:00:00Z","v":26276,"vw":33.680177},{"c":33.63,"h":33.73,"l":33.63,"n":599,"o":33.73,"t":"2026-10-07T17:15:00Z","v":28807,"vw":33.682077},{"c":33.565,"h":33.61,"l":33.545,"n":543,"o":33.61,"t":"2026-10-07T17:30:00Z","v":22449,"vw":33.569398},{"c":33.56,"h":33.5699,"l":33.49,"n":560,"o":33.56,"t":"2026-10-07T17:45:00Z","v":24865,"vw":33.532789},{"c":33.58,"h":33.645,"l":33.54,"n":604,"o":33.56,"t":"2026-10-07T18:00:00Z","v":27641,"vw":33.590931},{"c":33.54,"h":33.62,"l":33.54,"n":626,"o":33.59,"t":"2026-10-07T18:15:00Z","v":31036,"vw":33.600596},{"c":33.685,"h":33.69,"l":33.52,"n":665,"o":33.54,"t":"2026-10-07T18:30:00Z","v":31313,"vw":33.586803},{"c":33.68,"h":33.69,"l":33.65,"n":741,"o":33.689,"t":"2026-10-07T18:45:00Z","v":35190,"vw":33.674855},{"c":33.85,"h":33.85,"l":33.68,"n":1119,"o":33.68,"t":"2026-10-07T19:00:00Z","v":54239,"vw":33.775093},{"c":33.915,"h":33.98,"l":33.84,"n":1286,"o":33.845,"t":"2026-10-07T19:15:00Z","v":72676,"vw":33.922944},{"c":33.84,"h":33.92,"l":33.84,"n":1514,"o":33.915,"t":"2026-10-07T19:30:00Z","v":82664,"vw":33.876877},{"c":33.89,"h":33.925,"l":33.78,"n":3480,"o":33.815,"t":"2026-10-07T19:45:00Z","v":264534,"vw":33.853044},{"c":33.89,"h":33.89,"l":33.89,"n":48,"o":33.89,"t":"2026-10-07T20:00:00Z","v":388459,"vw":33.89},{"c":33.79,"h":34.195,"l":33.78,"n":292,"o":34.04,"t":"2026-10-08T13:30:00Z","v":46244,"vw":34.016775},{"c":33.67,"h":33.92,"l":33.67,"n":481,"o":33.85,"t":"2026-10-08T13:45:00Z","v":27870,"vw":33.800086},{"c":33.655,"h":33.71,"l":33.53,"n":697,"o":33.67,"t":"2026-10-08T14:00:00Z","v":42832,"vw":33.61593},{"c":33.78,"h":33.82,"l":33.67,"n":565,"o":33.674,"t":"2026-10-08T14:15:00Z","v":28749,"vw":33.738495},{"c":33.73,"h":33.78,"l":33.625,"n":607,"o":33.75,"t":"2026-10-08T14:30:00Z","v":30333,"vw":33.698566},{"c":33.685,"h":33.76,"l":33.65,"n":587,"o":33.73,"t":"2026-10-08T14:45:00Z","v":35964,"vw":33.710961},{"c":33.27,"h":33.685,"l":33.26,"n":921,"o":33.685,"t":"2026-10-08T15:00:00Z","v":55294,"vw":33.437912},{"c":33.4,"h":33.435,"l":33.19,"n":1745,"o":33.27,"t":"2026-10-08T15:15:00Z","v":216637,"vw":33.293699},{"c":33.57,"h":33.625,"l":33.39,"n":718,"o":33.39,"t":"2026-10-08T15:30:00Z","v":39953,"vw":33.507238},{"c":33.53,"h":33.59,"l":33.475,"n":648,"o":33.58,"t":"2026-10-08T15:45:00Z","v":24159,"vw":33.522235},{"c":33.645,"h":33.66,"l":33.51,"n":920,"o":33.53,"t":"2026-10-08T16:00:00Z","v":58786,"vw":33.58901},{"c":33.605,"h":33.66,"l":33.39,"n":1197,"o":33.63,"t":"2026-10-08T16:15:00Z","v":91108,"vw":33.556212},{"c":33.465,"h":33.63,"l":33.38,"n":788,"o":33.59,"t":"2026-10-08T16:30:00Z","v":36866,"vw":33.510327},{"c":33.625,"h":33.625,"l":33.3975,"n":916,"o":33.4651,"t":"2026-10-08T16:45:00Z","v":63871,"vw":33.510803},{"c":33.635,"h":33.7,"l":33.57,"n":773,"o":33.625,"t":"2026-10-08T17:00:00Z","v":43485,"vw":33.628682},{"c":33.65,"h":33.735,"l":33.57,"n":765,"o":33.61,"t":"2026-10-08T17:15:00Z","v":61497,"vw":33.670014},{"c":33.605,"h":33.7,"l":33.58,"n":766,"o":33.65,"t":"2026-10-08T17:30:00Z","v":39673,"vw":33.619811},{"c":33.53,"h":33.6,"l":33.48,"n":826,"o":33.6,"t":"2026-10-08T17:45:00Z","v":60780,"vw":33.541661},{"c":33.62,"h":33.64,"l":33.525,"n":740,"o":33.53,"t":"2026-10-08T18:00:00Z","v":42201,"vw":33.582278},{"c":33.61,"h":33.68,"l":33.6,"n":700,"o":33.64,"t":"2026-10-08T18:15:00Z","v":38040,"vw":33.632464},{"c":33.6,"h":33.63,"l":33.52,"n":772,"o":33.59,"t":"2026-10-08T18:30:00Z","v":46719,"vw":33.572476},{"c":33.51,"h":33.6,"l":33.51,"n":1004,"o":33.6,"t":"2026-10-08T18:45:00Z","v":68526,"vw":33.53897},{"c":33.72,"h":33.735,"l":33.46,"n":1757,"o":33.47,"t":"2026-10-08T19:00:00Z","v":118071,"vw":33.604001},{"c":33.7,"h":33.77,"l":33.68,"n":1305,"o":33.73,"t":"2026-10-08T19:15:00Z","v":78119,"vw":33.715671},{"c":33.735,"h":33.74,"l":33.66,"n":1221,"o":33.69,"t":"2026-10-08T19:30:00Z","v":55814,"vw":33.692794},{"c":33.84,"h":33.87,"l":33.72,"n":4506,"o":33.73,"t":"2026-10-08T19:45:00Z","v":314288,"vw":33.817943},{"c":33.83,"h":33.83,"l":33.83,"n":44,"o":33.83,"t":"2026-10-08T20:00:00Z","v":367741,"vw":33.83},{"c":33.22,"h":33.22,"l":33.22,"n":1,"o":33.22,"t":"2026-10-08T22:00:00Z","v":100,"vw":33.22},{"c":34.19,"h":34.19,"l":33.69,"n":245,"o":33.78,"t":"2026-10-09T13:30:00Z","v":20781,"vw":33.894071},{"c":34.15,"h":34.19,"l":34.08,"n":453,"o":34.155,"t":"2026-10-09T13:45:00Z","v":19989,"vw":34.146617},{"c":34.105,"h":34.19,"l":34.06,"n":417,"o":34.14,"t":"2026-10-09T14:00:00Z","v":17802,"vw":34.106539},{"c":34.13,"h":34.28,"l":34.11,"n":531,"o":34.11,"t":"2026-10-09T14:15:00Z","v":22336,"vw":34.185101},{"c":34.2001,"h":34.24,"l":34.115,"n":537,"o":34.125,"t":"2026-10-09T14:30:00Z","v":27930,"vw":34.185837},{"c":34.175,"h":34.245,"l":34.14,"n":445,"o":34.21,"t":"2026-10-09T14:45:00Z","v":20140,"vw":34.195527},{"c":34.225,"h":34.24,"l":34.13,"n":678,"o":34.18,"t":"2026-10-09T15:00:00Z","v":37557,"vw":34.199607},{"c":34.25,"h":34.29,"l":34.19,"n":544,"o":34.26,"t":"2026-10-09T15:15:00Z","v":32607,"vw":34.239835},{"c":34.105,"h":34.25,"l":34.105,"n":656,"o":34.25,"t":"2026-10-09T15:30:00Z","v":32570,"vw":34.170932},{"c":34.075,"h":34.14,"l":34.05,"n":471,"o":34.105,"t":"2026-10-09T15:45:00Z","v":29349,"vw":34.087201},{"c":34.04,"h":34.075,"l":33.995,"n":444,"o":34.075,"t":"2026-10-09T16:00:00Z","v":24491,"vw":34.024367},{"c":34.15,"h":34.15,"l":34.04,"n":518,"o":34.04,"t":"2026-10-09T16:15:00Z","v":21941,"vw":34.083455},{"c":34.1,"h":34.17,"l":34.1,"n":555,"o":34.15,"t":"2026-10-09T16:30:00Z","v":25593,"vw":34.138513},{"c":34.08,"h":34.11,"l":34.07,"n":576,"o":34.09,"t":"2026-10-09T16:45:00Z","v":28953,"vw":34.089374},{"c":33.99,"h":34.1,"l":33.96,"n":659,"o":34.09,"t":"2026-10-09T17:00:00Z","v":37785,"vw":34.059583},{"c":33.97,"h":34.03,"l":33.965,"n":452,"o":33.995,"t":"2026-10-09T17:15:00Z","v":19062,"vw":33.99679},{"c":33.995,"h":34.01,"l":33.945,"n":583,"o":33.955,"t":"2026-10-09T17:30:00Z","v":31269,"vw":33.98931},{"c":34.12,"h":34.14,"l":33.95,"n":584,"o":33.99,"t":"2026-10-09T17:45:00Z","v":42537,"vw":34.039946},{"c":34.14,"h":34.14,"l":34.09,"n":410,"o":34.11,"t":"2026-10-09T18:00:00Z","v":22781,"vw":34.110035},{"c":34.16,"h":34.195,"l":34.14,"n":660,"o":34.14,"t":"2026-10-09T18:15:00Z","v":30140,"vw":34.169574},{"c":34.11,"h":34.16,"l":34.07,"n":509,"o":34.15,"t":"2026-10-09T18:30:00Z","v":23564,"vw":34.110004},{"c":33.985,"h":34.11,"l":33.97,"n":946,"o":34.11,"t":"2026-10-09T18:45:00Z","v":62339,"vw":34.019974},{"c":34.045,"h":34.07,"l":33.985,"n":1100,"o":33.985,"t":"2026-10-09T19:00:00Z","v":97701,"vw":34.023561},{"c":34.05,"h":34.07,"l":34.02,"n":1145,"o":34.055,"t":"2026-10-09T19:15:00Z","v":77786,"vw":34.038875},{"c":34.03,"h":34.11,"l":34.03,"n":1078,"o":34.07,"t":"2026-10-09T19:30:00Z","v":80439,"vw":34.080359},{"c":34.04,"h":34.05,"l":33.925,"n":3954,"o":34.035,"t":"2026-10-09T19:45:00Z","v":297757,"vw":34.008564},{"c":34.03,"h":34.05,"l":34.03,"n":26,"o":34.05,"t":"2026-10-09T20:00:00Z","v":473865,"vw":34.030004},{"c":33.8,"h":33.8,"l":33.8,"n":1,"o":33.8,"t":"2026-10-12T12:45:00Z","v":810,"vw":33.8},{"c":33.8895,"h":34.24,"l":33.83,"n":712,"o":34.24,"t":"2026-10-12T13:30:00Z","v":82537,"vw":34.005256},{"c":34.03,"h":34.05,"l":33.73,"n":600,"o":33.86,"t":"2026-10-12T13:45:00Z","v":38216,"vw":33.909674},{"c":33.87,"h":34.04,"l":33.84,"n":733,"o":34.03,"t":"2026-10-12T14:00:00Z","v":28116,"vw":33.931672},{"c":33.91,"h":34.025,"l":33.88,"n":877,"o":33.88,"t":"2026-10-12T14:15:00Z","v":41719,"vw":33.942104},{"c":33.84,"h":33.93,"l":33.8,"n":860,"o":33.9,"t":"2026-10-12T14:30:00Z","v":45962,"vw":33.878838},{"c":33.99,"h":34.01,"l":33.83,"n":671,"o":33.83,"t":"2026-10-12T14:45:00Z","v":30219,"vw":33.949243},{"c":34.11,"h":34.11,"l":33.97,"n":757,"o":33.99,"t":"2026-10-12T15:00:00Z","v":38650,"vw":34.022268},{"c":34.25,"h":34.25,"l":34.11,"n":523,"o":34.11,"t":"2026-10-12T15:15:00Z","v":22171,"vw":34.167232},{"c":34.22,"h":34.26,"l":34.2,"n":466,"o":34.26,"t":"2026-10-12T15:30:00Z","v":20278,"vw":34.228434},{"c":34.18,"h":34.21,"l":34.16,"n":442,"o":34.21,"t":"2026-10-12T15:45:00Z","v":14681,"vw":34.182294},{"c":34.105,"h":34.18,"l":34.07,"n":712,"o":34.175,"t":"2026-10-12T16:00:00Z","v":28563,"vw":34.129209},{"c":34.06,"h":34.11,"l":34.025,"n":459,"o":34.105,"t":"2026-10-12T16:15:00Z","v":25598,"vw":34.0743},{"c":34.09,"h":34.09,"l":34.03,"n":376,"o":34.07,"t":"2026-10-12T16:30:00Z","v":13054,"vw":34.071257},{"c":34.02,"h":34.1,"l":33.98,"n":609,"o":34.05,"t":"2026-10-12T16:45:00Z","v":22042,"vw":34.035248},{"c":34.08,"h":34.1,"l":34.025,"n":483,"o":34.03,"t":"2026-10-12T17:00:00Z","v":15588,"vw":34.065101},{"c":34.03,"h":34.09,"l":33.98,"n":632,"o":34.07,"t":"2026-10-12T17:15:00Z","v":20485,"vw":34.039665},{"c":34.12,"h":34.15,"l":34.05,"n":607,"o":34.05,"t":"2026-10-12T17:30:00Z","v":22643,"vw":34.09596},{"c":34.32,"h":34.325,"l":34.1,"n":1319,"o":34.115,"t":"2026-10-12T17:45:00Z","v":87147,"vw":34.230688},{"c":34.21,"h":34.34,"l":34.21,"n":1069,"o":34.32,"t":"2026-10-12T18:00:00Z","v":70695,"vw":34.294682},{"c":34.28,"h":34.295,"l":34.19,"n":814,"o":34.21,"t":"2026-10-12T18:15:00Z","v":32876,"vw":34.243592},{"c":34.26,"h":34.29,"l":34.25,"n":575,"o":34.25,"t":"2026-10-12T18:30:00Z","v":21140,"vw":34.27159},{"c":34.29,"h":34.3,"l":34.24,"n":805,"o":34.25,"t":"2026-10-12T18:45:00Z","v":25784,"vw":34.268234},{"c":34.31,"h":34.31,"l":34.26,"n":673,"o":34.275,"t":"2026-10-12T19:00:00Z","v":27326,"vw":34.282048},{"c":34.5401,"h":34.55,"l":34.315,"n":1335,"o":34.315,"t":"2026-10-12T19:15:00Z","v":75289,"vw":34.417485},{"c":34.545,"h":34.58,"l":34.53,"n":1414,"o":34.54,"t":"2026-10-12T19:30:00Z","v":80227,"vw":34.552643},{"c":34.44,"h":34.55,"l":34.41,"n":4954,"o":34.545,"t":"2026-10-12T19:45:00Z","v":327963,"vw":34.458886},{"c":34.44,"h":34.44,"l":34.44,"n":32,"o":34.44,"t":"2026-10-12T20:00:00Z","v":513471,"vw":34.44},{"c":34.9301,"h":35.01,"l":34.58,"n":365,"o":34.71,"t":"2026-10-13T13:30:00Z","v":39715,"vw":34.839905},{"c":34.815,"h":35.03,"l":34.815,"n":257,"o":34.96,"t":"2026-10-13T13:45:00Z","v":10127,"vw":34.889164},{"c":34.79,"h":34.82,"l":34.595,"n":597,"o":34.82,"t":"2026-10-13T14:00:00Z","v":23373,"vw":34.731659},{"c":34.98,"h":35,"l":34.775,"n":566,"o":34.79,"t":"2026-10-13T14:15:00Z","v":29980,"vw":34.846125},{"c":35.05,"h":35.14,"l":34.89,"n":729,"o":34.935,"t":"2026-10-13T14:30:00Z","v":45197,"vw":35.022327},{"c":34.935,"h":35.08,"l":34.935,"n":571,"o":35.07,"t":"2026-10-13T14:45:00Z","v":35214,"vw":34.997857},{"c":34.865,"h":34.95,"l":34.8,"n":656,"o":34.935,"t":"2026-10-13T15:00:00Z","v":48158,"vw":34.902479},{"c":34.96,"h":35.015,"l":34.835,"n":1006,"o":34.85,"t":"2026-10-13T15:15:00Z","v":64696,"vw":34.96031},{"c":34.9422,"h":34.98,"l":34.9,"n":763,"o":34.945,"t":"2026-10-13T15:30:00Z","v":92600,"vw":34.964335},{"c":34.86,"h":34.915,"l":34.825,"n":560,"o":34.915,"t":"2026-10-13T15:45:00Z","v":20231,"vw":34.87239},{"c":34.935,"h":34.935,"l":34.81,"n":565,"o":34.865,"t":"2026-10-13T16:00:00Z","v":19500,"vw":34.8708},{"c":34.94,"h":34.965,"l":34.865,"n":460,"o":34.94,"t":"2026-10-13T16:15:00Z","v":15671,"vw":34.917193},{"c":34.98,"h":34.99,"l":34.895,"n":575,"o":34.94,"t":"2026-10-13T16:30:00Z","v":26153,"vw":34.944898},{"c":35.03,"h":35.035,"l":34.95,"n":504,"o":34.97,"t":"2026-10-13T16:45:00Z","v":56993,"vw":34.973104},{"c":35.07,"h":35.08,"l":35.02,"n":400,"o":35.03,"t":"2026-10-13T17:00:00Z","v":20875,"vw":35.05387},{"c":35.09,"h":35.11,"l":35.03,"n":446,"o":35.08,"t":"2026-10-13T17:15:00Z","v":31321,"vw":35.072685},{"c":35.21,"h":35.21,"l":35.065,"n":498,"o":35.085,"t":"2026-10-13T17:30:00Z","v":20391,"vw":35.138866},{"c":35.27,"h":35.27,"l":35.2,"n":447,"o":35.2,"t":"2026-10-13T17:45:00Z","v":17905,"vw":35.243941},{"c":35.38,"h":35.395,"l":35.24,"n":552,"o":35.27,"t":"2026-10-13T18:00:00Z","v":28389,"vw":35.309502},{"c":35.37,"h":35.4,"l":35.3101,"n":685,"o":35.395,"t":"2026-10-13T18:15:00Z","v":36027,"vw":35.353574},{"c":35.31,"h":35.385,"l":35.285,"n":427,"o":35.38,"t":"2026-10-13T18:30:00Z","v":17503,"vw":35.324178},{"c":35.34,"h":35.34,"l":35.3,"n":685,"o":35.31,"t":"2026-10-13T18:45:00Z","v":23586,"vw":35.315076},{"c":35.34,"h":35.3899,"l":35.33,"n":808,"o":35.345,"t":"2026-10-13T19:00:00Z","v":42226,"vw":35.362433},{"c":35.41,"h":35.4399,"l":35.345,"n":853,"o":35.35,"t":"2026-10-13T19:15:00Z","v":37674,"vw":35.398502},{"c":35.38,"h":35.43,"l":35.34,"n":1400,"o":35.4,"t":"2026-10-13T19:30:00Z","v":71131,"vw":35.377925},{"c":35.35,"h":35.47,"l":35.26,"n":4657,"o":35.375,"t":"2026-10-13T19:45:00Z","v":377240,"vw":35.352981},{"c":35.35,"h":35.35,"l":35.35,"n":40,"o":35.35,"t":"2026-10-13T20:00:00Z","v":560230,"vw":35.35},{"c":36,"h":36,"l":36,"n":1,"o":36,"t":"2026-10-14T12:45:00Z","v":100,"vw":36},{"c":35.02,"h":35.36,"l":35,"n":265,"o":35.23,"t":"2026-10-14T13:30:00Z","v":30046,"vw":35.194297},{"c":34.95,"h":35.07,"l":34.93,"n":434,"o":35.02,"t":"2026-10-14T13:45:00Z","v":23203,"vw":35.001057},{"c":34.88,"h":34.97,"l":34.815,"n":687,"o":34.965,"t":"2026-10-14T14:00:00Z","v":42427,"vw":34.892538},{"c":34.89,"h":34.95,"l":34.74,"n":973,"o":34.85,"t":"2026-10-14T14:15:00Z","v":68799,"vw":34.815524},{"c":34.82,"h":34.94,"l":34.82,"n":390,"o":34.88,"t":"2026-10-14T14:30:00Z","v":14892,"vw":34.874858},{"c":34.915,"h":34.96,"l":34.82,"n":628,"o":34.825,"t":"2026-10-14T14:45:00Z","v":38106,"vw":34.912338},{"c":34.96,"h":34.97,"l":34.87,"n":524,"o":34.92,"t":"2026-10-14T15:00:00Z","v":21842,"vw":34.92135},{"c":34.91,"h":35.04,"l":34.91,"n":469,"o":34.94,"t":"2026-10-14T15:15:00Z","v":15241,"vw":34.977195},{"c":34.8,"h":34.92,"l":34.76,"n":457,"o":34.92,"t":"2026-10-14T15:30:00Z","v":19265,"vw":34.811465},{"c":34.845,"h":34.875,"l":34.78,"n":449,"o":34.78,"t":"2026-10-14T15:45:00Z","v":14416,"vw":34.836154},{"c":34.83,"h":34.905,"l":34.8,"n":491,"o":34.86,"t":"2026-10-14T16:00:00Z","v":18601,"vw":34.853814},{"c":34.85,"h":34.87,"l":34.82,"n":406,"o":34.84,"t":"2026-10-14T16:15:00Z","v":18037,"vw":34.843066},{"c":34.84,"h":34.87,"l":34.815,"n":501,"o":34.86,"t":"2026-10-14T16:30:00Z","v":15176,"vw":34.842933},{"c":34.83,"h":34.865,"l":34.78,"n":495,"o":34.82,"t":"2026-10-14T16:45:00Z","v":18817,"vw":34.826374},{"c":34.85,"h":34.92,"l":34.83,"n":526,"o":34.84,"t":"2026-10-14T17:00:00Z","v":21974,"vw":34.874266},{"c":34.86,"h":34.895,"l":34.83,"n":536,"o":34.85,"t":"2026-10-14T17:15:00Z","v":24366,"vw":34.858976},{"c":34.83,"h":34.9,"l":34.79,"n":466,"o":34.87,"t":"2026-10-14T17:30:00Z","v":18968,"vw":34.844509},{"c":34.84,"h":34.84,"l":34.76,"n":516,"o":34.83,"t":"2026-10-14T17:45:00Z","v":23443,"vw":34.811433},{"c":34.81,"h":34.855,"l":34.77,"n":604,"o":34.84,"t":"2026-10-14T18:00:00Z","v":22852,"vw":34.807977},{"c":34.82,"h":34.83,"l":34.77,"n":558,"o":34.81,"t":"2026-10-14T18:15:00Z","v":22060,"vw":34.802269},{"c":34.84,"h":34.864,"l":34.81,"n":618,"o":34.83,"t":"2026-10-14T18:30:00Z","v":28064,"vw":34.831871},{"c":34.8,"h":34.84,"l":34.77,"n":658,"o":34.84,"t":"2026-10-14T18:45:00Z","v":25040,"vw":34.802935},{"c":34.825,"h":34.83,"l":34.77,"n":602,"o":34.805,"t":"2026-10-14T19:00:00Z","v":26220,"vw":34.801664},{"c":34.72,"h":34.825,"l":34.72,"n":1034,"o":34.82,"t":"2026-10-14T19:15:00Z","v":49210,"vw":34.779713},{"c":34.815,"h":34.905,"l":34.7,"n":1571,"o":34.71,"t":"2026-10-14T19:30:00Z","v":87056,"vw":34.807452},{"c":34.81,"h":34.92,"l":34.77,"n":4055,"o":34.815,"t":"2026-10-14T19:45:00Z","v":281585,"vw":34.846767},{"c":34.82,"h":34.82,"l":34.82,"n":38,"o":34.82,"t":"2026-10-14T20:00:00Z","v":407941,"vw":34.82},{"c":34.555,"h":34.95,"l":34.53,"n":399,"o":34.9,"t":"2026-10-15T13:30:00Z","v":37293,"vw":34.84704},{"c":34.33,"h":34.58,"l":34.135,"n":557,"o":34.58,"t":"2026-10-15T13:45:00Z","v":26738,"vw":34.33116},{"c":34.48,"h":34.59,"l":34.3,"n":790,"o":34.31,"t":"2026-10-15T14:00:00Z","v":31818,"vw":34.462213},{"c":34.42,"h":34.55,"l":34.41,"n":479,"o":34.51,"t":"2026-10-15T14:15:00Z","v":21872,"vw":34.479957},{"c":34.51,"h":34.53,"l":34.405,"n":574,"o":34.44,"t":"2026-10-15T14:30:00Z","v":25518,"vw":34.470684},{"c":34.515,"h":34.55,"l":34.43,"n":572,"o":34.52,"t":"2026-10-15T14:45:00Z","v":24246,"vw":34.493172},{"c":34.41,"h":34.515,"l":34.355,"n":561,"o":34.515,"t":"2026-10-15T15:00:00Z","v":24630,"vw":34.451138},{"c":34.46,"h":34.49,"l":34.39,"n":559,"o":34.43,"t":"2026-10-15T15:15:00Z","v":23221,"vw":34.439765},{"c":34.37,"h":34.485,"l":34.335,"n":538,"o":34.47,"t":"2026-10-15T15:30:00Z","v":19394,"vw":34.399699},{"c":34.325,"h":34.367408,"l":34.305,"n":451,"o":34.367408,"t":"2026-10-15T15:45:00Z","v":15533,"vw":34.334889},{"c":34.385,"h":34.408,"l":34.25,"n":562,"o":34.31,"t":"2026-10-15T16:00:00Z","v":30073,"vw":34.322403},{"c":34.39,"h":34.44,"l":34.295,"n":510,"o":34.385,"t":"2026-10-15T16:15:00Z","v":21551,"vw":34.390776},{"c":34.33,"h":34.425,"l":34.33,"n":462,"o":34.38,"t":"2026-10-15T16:30:00Z","v":29903,"vw":34.394743},{"c":34.39,"h":34.39,"l":34.31,"n":472,"o":34.33,"t":"2026-10-15T16:45:00Z","v":18384,"vw":34.350927},{"c":34.48,"h":34.48,"l":34.39,"n":470,"o":34.39,"t":"2026-10-15T17:00:00Z","v":23603,"vw":34.443506},{"c":34.46,"h":34.5,"l":34.4006,"n":577,"o":34.49,"t":"2026-10-15T17:15:00Z","v":39232,"vw":34.44922},{"c":34.5,"h":34.56,"l":34.465,"n":644,"o":34.465,"t":"2026-10-15T17:30:00Z","v":42152,"vw":34.51576},{"c":34.49,"h":34.56,"l":34.47,"n":742,"o":34.5,"t":"2026-10-15T17:45:00Z","v":46803,"vw":34.507325},{"c":34.3875,"h":34.51,"l":34.385,"n":573,"o":34.49,"t":"2026-10-15T18:00:00Z","v":44380,"vw":34.436861},{"c":34.44,"h":34.445,"l":34.35,"n":693,"o":34.385,"t":"2026-10-15T18:15:00Z","v":33812,"vw":34.393724},{"c":34.38,"h":34.45,"l":34.345,"n":519,"o":34.44,"t":"2026-10-15T18:30:00Z","v":32117,"vw":34.385854},{"c":34.39,"h":34.39,"l":34.32,"n":626,"o":34.38,"t":"2026-10-15T18:45:00Z","v":31444,"vw":34.361279},{"c":34.43,"h":34.445,"l":34.375,"n":648,"o":34.39,"t":"2026-10-15T19:00:00Z","v":31224,"vw":34.407111},{"c":34.42,"h":34.465,"l":34.34,"n":942,"o":34.43,"t":"2026-10-15T19:15:00Z","v":52572,"vw":34.40309},{"c":34.5,"h":34.5,"l":34.39,"n":1289,"o":34.43,"t":"2026-10-15T19:30:00Z","v":70132,"vw":34.44184},{"c":34.62,"h":34.62,"l":34.49,"n":3395,"o":34.5,"t":"2026-10-15T19:45:00Z","v":294306,"vw":34.562583},{"c":34.62,"h":34.62,"l":34.61,"n":42,"o":34.61,"t":"2026-10-15T20:00:00Z","v":302862,"vw":34.619912},{"c":34.85,"h":34.884,"l":34.52,"n":466,"o":34.52,"t":"2026-10-16T13:30:00Z","v":58624,"vw":34.596389},{"c":35.075,"h":35.17,"l":34.855,"n":618,"o":34.855,"t":"2026-10-16T13:45:00Z","v":46003,"vw":35.094229},{"c":35.13,"h":35.25,"l":35.06,"n":855,"o":35.06,"t":"2026-10-16T14:00:00Z","v":53062,"vw":35.171434},{"c":35.1975,"h":35.205,"l":35.1475,"n":572,"o":35.15,"t":"2026-10-16T14:15:00Z","v":21580,"vw":35.1711},{"c":35.36,"h":35.36,"l":35.195,"n":548,"o":35.2,"t":"2026-10-16T14:30:00Z","v":21485,"vw":35.251776},{"c":35.5,"h":35.51,"l":35.36,"n":776,"o":35.36,"t":"2026-10-16T14:45:00Z","v":35563,"vw":35.435045},{"c":35.47,"h":35.49,"l":35.41,"n":533,"o":35.49,"t":"2026-10-16T15:00:00Z","v":17981,"vw":35.452368},{"c":35.39,"h":35.545,"l":35.385,"n":570,"o":35.48,"t":"2026-10-16T15:15:00Z","v":20627,"vw":35.455205},{"c":35.58,"h":35.58,"l":35.38,"n":613,"o":35.38,"t":"2026-10-16T15:30:00Z","v":30353,"vw":35.506918},{"c":35.615,"h":35.695,"l":35.58,"n":631,"o":35.59,"t":"2026-10-16T15:45:00Z","v":38543,"vw":35.618135},{"c":35.61,"h":35.64,"l":35.55,"n":570,"o":35.6,"t":"2026-10-16T16:00:00Z","v":22084,"vw":35.596789},{"c":35.73,"h":35.77,"l":35.58,"n":596,"o":35.605,"t":"2026-10-16T16:15:00Z","v":23249,"vw":35.646916},{"c":35.8,"h":35.815,"l":35.705,"n":591,"o":35.765,"t":"2026-10-16T16:30:00Z","v":18925,"vw":35.763235},{"c":35.89,"h":35.91,"l":35.795,"n":551,"o":35.795,"t":"2026-10-16T16:45:00Z","v":22680,"vw":35.849261},{"c":35.85,"h":35.92,"l":35.79,"n":538,"o":35.9,"t":"2026-10-16T17:00:00Z","v":18704,"vw":35.848252},{"c":35.845,"h":35.87,"l":35.725,"n":843,"o":35.85,"t":"2026-10-16T17:15:00Z","v":48158,"vw":35.803016},{"c":35.755,"h":35.8499,"l":35.69,"n":773,"o":35.845,"t":"2026-10-16T17:30:00Z","v":40314,"vw":35.757927},{"c":35.735,"h":35.76,"l":35.68,"n":517,"o":35.755,"t":"2026-10-16T17:45:00Z","v":22018,"vw":35.712092},{"c":35.84,"h":35.86,"l":35.69,"n":665,"o":35.735,"t":"2026-10-16T18:00:00Z","v":29776,"vw":35.764775},{"c":35.81,"h":35.84,"l":35.765,"n":656,"o":35.84,"t":"2026-10-16T18:15:00Z","v":28700,"vw":35.811735},{"c":35.855,"h":35.905,"l":35.8,"n":853,"o":35.8,"t":"2026-10-16T18:30:00Z","v":41235,"vw":35.856848},{"c":35.9,"h":35.91,"l":35.82,"n":552,"o":35.84,"t":"2026-10-16T18:45:00Z","v":23512,"vw":35.859578},{"c":35.82,"h":35.91,"l":35.75,"n":851,"o":35.9,"t":"2026-10-16T19:00:00Z","v":38367,"vw":35.801121},{"c":35.865,"h":35.905,"l":35.8214,"n":888,"o":35.8214,"t":"2026-10-16T19:15:00Z","v":32780,"vw":35.867592},{"c":35.9,"h":36.015,"l":35.83,"n":1363,"o":35.87,"t":"2026-10-16T19:30:00Z","v":60541,"vw":35.911429},{"c":35.89,"h":36.015,"l":35.86,"n":3591,"o":35.91,"t":"2026-10-16T19:45:00Z","v":221053,"vw":35.926939},{"c":35.91,"h":35.92,"l":35.91,"n":34,"o":35.92,"t":"2026-10-16T20:00:00Z","v":311951,"vw":35.910055},{"c":35.53,"h":35.53,"l":35.53,"n":2,"o":35.53,"t":"2026-10-19T08:00:00Z","v":130,"vw":35.53},{"c":36.06,"h":36.28,"l":35.76,"n":185,"o":35.76,"t":"2026-10-19T13:30:00Z","v":17500,"vw":35.840825},{"c":35.87,"h":36.075,"l":35.87,"n":431,"o":36.06,"t":"2026-10-19T13:45:00Z","v":24861,"vw":36.026776},{"c":35.77,"h":35.95,"l":35.76,"n":481,"o":35.86,"t":"2026-10-19T14:00:00Z","v":24916,"vw":35.8787},{"c":35.87,"h":35.955,"l":35.765,"n":468,"o":35.81,"t":"2026-10-19T14:15:00Z","v":29535,"vw":35.888879},{"c":35.81,"h":35.89,"l":35.67,"n":551,"o":35.87,"t":"2026-10-19T14:30:00Z","v":26723,"vw":35.770916},{"c":35.7,"h":35.8,"l":35.62,"n":435,"o":35.8,"t":"2026-10-19T14:45:00Z","v":19684,"vw":35.697756},{"c":35.64,"h":35.735,"l":35.63,"n":478,"o":35.685,"t":"2026-10-19T15:00:00Z","v":38305,"vw":35.682279},{"c":35.79,"h":35.81,"l":35.64,"n":450,"o":35.64,"t":"2026-10-19T15:15:00Z","v":23555,"vw":35.708346},{"c":35.86,"h":35.89,"l":35.78,"n":487,"o":35.81,"t":"2026-10-19T15:30:00Z","v":22750,"vw":35.837131},{"c":35.87,"h":35.9,"l":35.825,"n":429,"o":35.83,"t":"2026-10-19T15:45:00Z","v":23262,"vw":35.854983},{"c":35.77,"h":35.89,"l":35.72,"n":786,"o":35.875,"t":"2026-10-19T16:00:00Z","v":64464,"vw":35.781446},{"c":35.755,"h":35.78,"l":35.6,"n":512,"o":35.775,"t":"2026-10-19T16:15:00Z","v":43101,"vw":35.701985},{"c":35.735,"h":35.79,"l":35.68,"n":513,"o":35.755,"t":"2026-10-19T16:30:00Z","v":35949,"vw":35.742405},{"c":35.77,"h":35.79,"l":35.72,"n":409,"o":35.73,"t":"2026-10-19T16:45:00Z","v":18402,"vw":35.763131},{"c":35.825,"h":35.84,"l":35.735,"n":421,"o":35.76,"t":"2026-10-19T17:00:00Z","v":22573,"vw":35.774363},{"c":35.82,"h":35.84,"l":35.79,"n":507,"o":35.825,"t":"2026-10-19T17:15:00Z","v":34047,"vw":35.815931},{"c":35.79,"h":35.81,"l":35.76,"n":424,"o":35.81,"t":"2026-10-19T17:30:00Z","v":20135,"vw":35.783644},{"c":35.81,"h":35.86,"l":35.785,"n":472,"o":35.805,"t":"2026-10-19T17:45:00Z","v":20666,"vw":35.82536},{"c":35.835,"h":35.86,"l":35.82,"n":369,"o":35.83,"t":"2026-10-19T18:00:00Z","v":16364,"vw":35.837999},{"c":35.84,"h":35.9,"l":35.84,"n":454,"o":35.84,"t":"2026-10-19T18:15:00Z","v":22656,"vw":35.858361},{"c":35.885,"h":35.89,"l":35.76,"n":603,"o":35.83,"t":"2026-10-19T18:30:00Z","v":31107,"vw":35.823427},{"c":35.8,"h":35.92,"l":35.79,"n":746,"o":35.9,"t":"2026-10-19T18:45:00Z","v":49613,"vw":35.842803},{"c":35.78,"h":35.85,"l":35.78,"n":675,"o":35.8,"t":"2026-10-19T19:00:00Z","v":39981,"vw":35.824503},{"c":35.74,"h":35.82,"l":35.73,"n":832,"o":35.775,"t":"2026-10-19T19:15:00Z","v":38033,"vw":35.765298},{"c":35.66,"h":35.73,"l":35.62,"n":999,"o":35.73,"t":"2026-10-19T19:30:00Z","v":48216,"vw":35.668518},{"c":35.68,"h":35.73,"l":35.635,"n":2947,"o":35.67,"t":"2026-10-19T19:45:00Z","v":219483,"vw":35.684317},{"c":35.68,"h":35.68,"l":35.68,"n":28,"o":35.68,"t":"2026-10-19T20:00:00Z","v":307666,"vw":35.68},{"c":35.88,"h":35.95,"l":35.69,"n":5,"o":35.69,"t":"2026-10-20T08:00:00Z","v":446,"vw":35.865},{"c":35.615,"h":36.19,"l":35.45,"n":220,"o":36.19,"t":"2026-10-20T13:30:00Z","v":24115,"vw":35.838529},{"c":35.925,"h":35.93,"l":35.58,"n":352,"o":35.61,"t":"2026-10-20T13:45:00Z","v":22411,"vw":35.730743},{"c":35.77,"h":35.925,"l":35.66,"n":460,"o":35.925,"t":"2026-10-20T14:00:00Z","v":27590,"vw":35.759714},{"c":35.32,"h":35.78,"l":35.32,"n":626,"o":35.77,"t":"2026-10-20T14:15:00Z","v":50537,"vw":35.628722},{"c":35.41,"h":35.49,"l":35.32,"n":652,"o":35.32,"t":"2026-10-20T14:30:00Z","v":50454,"vw":35.446077},{"c":35.645,"h":35.665,"l":35.41,"n":720,"o":35.415,"t":"2026-10-20T14:45:00Z","v":34256,"vw":35.576348},{"c":35.785,"h":35.85,"l":35.63,"n":877,"o":35.655,"t":"2026-10-20T15:00:00Z","v":45308,"vw":35.758399},{"c":35.76,"h":35.83,"l":35.72,"n":512,"o":35.785,"t":"2026-10-20T15:15:00Z","v":22689,"vw":35.78051},{"c":35.625,"h":35.775,"l":35.62,"n":533,"o":35.77,"t":"2026-10-20T15:30:00Z","v":24472,"vw":35.670992},{"c":35.585,"h":35.68,"l":35.5628,"n":411,"o":35.625,"t":"2026-10-20T15:45:00Z","v":18350,"vw":35.635484},{"c":35.655,"h":35.6797,"l":35.585,"n":361,"o":35.585,"t":"2026-10-20T16:00:00Z","v":16873,"vw":35.631297},{"c":35.625,"h":35.67,"l":35.61,"n":552,"o":35.66,"t":"2026-10-20T16:15:00Z","v":31292,"vw":35.638549},{"c":35.635,"h":35.66,"l":35.56,"n":431,"o":35.61,"t":"2026-10-20T16:30:00Z","v":23233,"vw":35.626621},{"c":35.71,"h":35.735,"l":35.57,"n":442,"o":35.635,"t":"2026-10-20T16:45:00Z","v":28268,"vw":35.673844},{"c":35.645,"h":35.7229,"l":35.62,"n":462,"o":35.7229,"t":"2026-10-20T17:00:00Z","v":17552,"vw":35.658125},{"c":35.605,"h":35.645,"l":35.59,"n":501,"o":35.645,"t":"2026-10-20T17:15:00Z","v":39586,"vw":35.619013},{"c":35.61,"h":35.635,"l":35.574,"n":472,"o":35.605,"t":"2026-10-20T17:30:00Z","v":20019,"vw":35.609209},{"c":35.64,"h":35.64,"l":35.595,"n":452,"o":35.61,"t":"2026-10-20T17:45:00Z","v":17858,"vw":35.618913},{"c":35.74,"h":35.755,"l":35.655,"n":399,"o":35.655,"t":"2026-10-20T18:00:00Z","v":18015,"vw":35.706858},{"c":35.665,"h":35.75,"l":35.65,"n":509,"o":35.74,"t":"2026-10-20T18:15:00Z","v":26463,"vw":35.703938},{"c":35.6521,"h":35.67,"l":35.59,"n":541,"o":35.6521,"t":"2026-10-20T18:30:00Z","v":24349,"vw":35.632768},{"c":35.715,"h":35.74,"l":35.64,"n":545,"o":35.6501,"t":"2026-10-20T18:45:00Z","v":25534,"vw":35.698626},{"c":35.72,"h":35.78,"l":35.72,"n":804,"o":35.72,"t":"2026-10-20T19:00:00Z","v":42678,"vw":35.746773},{"c":35.68,"h":35.715,"l":35.65,"n":990,"o":35.71,"t":"2026-10-20T19:15:00Z","v":56559,"vw":35.684685},{"c":35.57,"h":35.7,"l":35.5601,"n":1369,"o":35.69,"t":"2026-10-20T19:30:00Z","v":87835,"vw":35.598151},{"c":35.575,"h":35.61,"l":35.49,"n":3171,"o":35.5799,"t":"2026-10-20T19:45:00Z","v":208436,"vw":35.552312},{"c":35.58,"h":35.58,"l":35.58,"n":43,"o":35.58,"t":"2026-10-20T20:00:00Z","v":314418,"vw":35.58},{"c":35.58,"h":35.58,"l":35.58,"n":1,"o":35.58,"t":"2026-10-20T20:15:00Z","v":3600,"vw":35.58},{"c":35.44,"h":35.44,"l":35.44,"n":2,"o":35.44,"t":"2026-10-21T08:00:00Z","v":117,"vw":35.44},{"c":35.071,"h":35.605,"l":34.945,"n":408,"o":35.35,"t":"2026-10-21T13:30:00Z","v":33756,"vw":35.233552},{"c":35.151,"h":35.27,"l":34.97,"n":518,"o":35,"t":"2026-10-21T13:45:00Z","v":27268,"vw":35.188373},{"c":35.32,"h":35.32,"l":35.04,"n":500,"o":35.15,"t":"2026-10-21T14:00:00Z","v":23726,"vw":35.184944},{"c":35.18,"h":35.3,"l":35.135,"n":414,"o":35.28,"t":"2026-10-21T14:15:00Z","v":21064,"vw":35.248174},{"c":35.055,"h":35.23,"l":35.055,"n":531,"o":35.2,"t":"2026-10-21T14:30:00Z","v":22070,"vw":35.176152},{"c":34.93,"h":35.06,"l":34.9,"n":754,"o":35.055,"t":"2026-10-21T14:45:00Z","v":35517,"vw":34.998029},{"c":34.96,"h":34.99,"l":34.89,"n":1033,"o":34.92,"t":"2026-10-21T15:00:00Z","v":64712,"vw":34.928441},{"c":34.9,"h":35.02,"l":34.885,"n":569,"o":34.965,"t":"2026-10-21T15:15:00Z","v":27094,"vw":34.97506},{"c":35.005,"h":35.03,"l":34.865,"n":467,"o":34.89,"t":"2026-10-21T15:30:00Z","v":22295,"vw":34.952033},{"c":35.02,"h":35.07,"l":34.975,"n":501,"o":35.005,"t":"2026-10-21T15:45:00Z","v":54211,"vw":35.038489},{"c":35.09,"h":35.1,"l":34.98,"n":513,"o":35.005,"t":"2026-10-21T16:00:00Z","v":25742,"vw":35.039049},{"c":35.17,"h":35.17,"l":35.08,"n":528,"o":35.09,"t":"2026-10-21T16:15:00Z","v":31692,"vw":35.127581},{"c":35.05,"h":35.17,"l":34.98,"n":682,"o":35.155,"t":"2026-10-21T16:30:00Z","v":29422,"vw":35.080886},{"c":35.08,"h":35.12,"l":35.04,"n":488,"o":35.045,"t":"2026-10-21T16:45:00Z","v":22781,"vw":35.074131},{"c":35.1,"h":35.1,"l":35.03,"n":474,"o":35.075,"t":"2026-10-21T17:00:00Z","v":18832,"vw":35.06439},{"c":35.2,"h":35.205,"l":35.09,"n":718,"o":35.12,"t":"2026-10-21T17:15:00Z","v":59605,"vw":35.1434},{"c":35.195,"h":35.24,"l":35.1808,"n":517,"o":35.2099,"t":"2026-10-21T17:30:00Z","v":21626,"vw":35.209901},{"c":35.22,"h":35.22,"l":35.08,"n":595,"o":35.195,"t":"2026-10-21T17:45:00Z","v":27595,"vw":35.146009},{"c":35.22,"h":35.235,"l":35.19,"n":473,"o":35.23,"t":"2026-10-21T18:00:00Z","v":20485,"vw":35.208818},{"c":35.16,"h":35.23,"l":35.155,"n":427,"o":35.23,"t":"2026-10-21T18:15:00Z","v":16027,"vw":35.197026},{"c":35.19,"h":35.195,"l":35.165,"n":486,"o":35.17,"t":"2026-10-21T18:30:00Z","v":28608,"vw":35.182514},{"c":35.25,"h":35.29,"l":35.17,"n":790,"o":35.1901,"t":"2026-10-21T18:45:00Z","v":34889,"vw":35.22549},{"c":35.3,"h":35.325,"l":35.225,"n":854,"o":35.24,"t":"2026-10-21T19:00:00Z","v":33054,"vw":35.28377},{"c":35.1,"h":35.31,"l":35.1,"n":961,"o":35.3,"t":"2026-10-21T19:15:00Z","v":44616,"vw":35.22263},{"c":35.135,"h":35.19,"l":35.05,"n":1202,"o":35.12,"t":"2026-10-21T19:30:00Z","v":60320,"vw":35.144467},{"c":35.165,"h":35.18,"l":35.07,"n":2665,"o":35.12,"t":"2026-10-21T19:45:00Z","v":171009,"vw":35.127776},{"c":35.16,"h":35.16,"l":35.16,"n":43,"o":35.16,"t":"2026-10-21T20:00:00Z","v":364490,"vw":35.16},{"c":35.48,"h":35.49,"l":35.48,"n":3,"o":35.49,"t":"2026-10-22T08:00:00Z","v":300,"vw":35.486667}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.5401967149235037,"strike":40.60131143282336,"iv":0.5083686472198352,"gamma":0.056608327978593456,"theta":-0.025344242568545994,"vega":0.028137323360208334,"rho":0.005078585427388963,"breakevenPct":15.956900078204246},{"delta":0.25,"premium":1.125,"strike":43.023670469536555,"iv":0.8405144028073613,"gamma":0.03758649209925082,"theta":-0.04673702789685714,"vega":0.03196760586221929,"rho":0.0061055915162648074,"breakevenPct":24.432554874680267},{"delta":0.3,"premium":0.5752832861189802,"strike":37.4971671388102,"iv":0.31861373937677057,"gamma":0.10957988668555241,"theta":-0.019998300283286117,"vega":0.034560481586402264,"rho":0.007800779717598266,"breakevenPct":7.306793756846622},{"delta":0.35,"premium":0.6782543265613242,"strike":36.88788562829195,"iv":0.29781677953348384,"gamma":0.12356636568848758,"theta":-0.020159668924003008,"vega":0.03678118886380737,"rho":0.009097267548100661,"breakevenPct":5.879763119654106},{"delta":0.4,"premium":0.8569601203912717,"strike":36.511662904439426,"iv":0.3082757712565839,"gamma":0.12345349887133183,"theta":-0.021702182091798344,"vega":0.03806034612490595,"rho":0.01037531886876256,"breakevenPct":5.323063767843021},{"delta":0.45,"premium":1.035665914221219,"strike":36.135440180586905,"iv":0.318734762979684,"gamma":0.12334063205417607,"theta":-0.02324469525959368,"vega":0.03933950338600452,"rho":0.011653370189424455,"breakevenPct":4.766364416031936},{"delta":0.5,"premium":1.2154771451483561,"strike":35.74338412189254,"iv":0.3197542101042502,"gamma":0.12360793905372895,"theta":-0.023594707297514034,"vega":0.039543384121892546,"rho":0.012928614407102072,"breakevenPct":4.168154642167141},{"delta":0.55,"premium":1.3959101844426627,"strike":35.34242181234964,"iv":0.31546391339214114,"gamma":0.12408909382518044,"theta":-0.02327393744987971,"vega":0.03914242181234964,"rho":0.014202279629351035,"breakevenPct":3.546595255897134},{"delta":0.6,"premium":1.6288843457943922,"strike":34.91471962616822,"iv":0.31923644859813083,"gamma":0.1215407710280374,"theta":-0.0233411214953271,"vega":0.038544158878504674,"rho":0.015443342588513868,"breakevenPct":2.9977564035023043},{"delta":0.65,"premium":2.16918808411215,"strike":34.330607476635514,"iv":0.3701710280373832,"gamma":0.10127207943925234,"theta":-0.025677570093457943,"vega":0.03679182242990654,"rho":0.016493704638940055,"breakevenPct":2.874282865692409},{"delta":0.7,"premium":2.533887381275441,"strike":33.8527815468114,"iv":0.384366485753053,"gamma":0.0892111261872456,"theta":-0.025395318860244237,"vega":0.03431309362279512,"rho":0.01766085667599763,"breakevenPct":2.555436663153447},{"delta":0.75,"premium":2.669572591587517,"strike":33.51356852103121,"iv":0.35064871099050204,"gamma":0.08785427408412483,"theta":-0.02169789687924016,"vega":0.030887042062415195,"rho":0.01898032007810904,"breakevenPct":1.9817956950922446},{"delta":0.8,"premium":2.805257801899593,"strike":33.17435549525102,"iv":0.3169309362279511,"gamma":0.08649742198100407,"theta":-0.01800047489823609,"vega":0.027460990502035276,"rho":0.02029978348022045,"breakevenPct":1.4081547270310422},{"delta":0.85,"premium":3.023299693577647,"strike":32.78029675025534,"iv":0.28748759751598846,"gamma":0.07810338865312047,"theta":-0.013712308708527757,"vega":0.02281130029439207,"rho":0.021606005883585806,"breakevenPct":0.9120531111414524},{"delta":0.9,"premium":3.328443096000789,"strike":32.3282324503692,"iv":0.26256495865999757,"gamma":0.06226673979122842,"theta":-0.00879936366434618,"vega":0.01686747373964323,"rho":0.02289822443231028,"breakevenPct":0.49795813520290766}],"put":[{"delta":0.1,"premium":0.48636151335838973,"strike":26.182157862657643,"iv":0.9394300520660207,"gamma":0.019599491637652067,"theta":-0.027041336544369684,"vega":0.017587616712418708,"rho":-0.003323205554794332,"breakevenPct":27.576673198141897},{"delta":0.15,"premium":1.075,"strike":26.640400351954636,"iv":1.175888735373939,"gamma":0.01975869678771048,"theta":-0.04614448272727182,"vega":0.023448643961710775,"rho":-0.0052283495924837905,"breakevenPct":27.944192920082752},{"delta":0.2,"premium":0.944172233585099,"strike":30.372185109432674,"iv":0.7631526458373068,"gamma":0.03912883864850483,"theta":-0.0354260201547757,"vega":0.028118433469442865,"rho":-0.006624154219770971,"breakevenPct":17.057460891072218},{"delta":0.25,"premium":1.175,"strike":31.72002529044481,"iv":0.707766026178525,"gamma":0.04483432694799631,"theta":-0.037220776584298995,"vega":0.031943840103771194,"rho":-0.008262518822261226,"breakevenPct":13.909173364022514},{"delta":0.3,"premium":0.8896616061085535,"strike":33.521804767421045,"iv":0.4471854941135107,"gamma":0.08341667557527849,"theta":-0.0251306307756888,"vega":0.034701709360112326,"rho":-0.009586554286071284,"breakevenPct":8.026653998555524},{"delta":0.35,"premium":0.9970354808590101,"strike":34.34267040149393,"iv":0.38907749766573296,"gamma":0.09435452847805789,"theta":-0.02324481792717087,"vega":0.03666788048552754,"rho":-0.011131435100800044,"breakevenPct":6.0156851165870195},{"delta":0.4,"premium":1.2654761904761906,"strike":34.80952380952381,"iv":0.4096190476190476,"gamma":0.09374761904761905,"theta":-0.025485714285714285,"vega":0.0383952380952381,"rho":-0.01276707516391198,"breakevenPct":5.456461051162281},{"delta":0.45,"premium":1.530299055613851,"strike":35.310598111227705,"iv":0.4169750262329486,"gamma":0.09430755508919203,"theta":-0.02636894018887723,"vega":0.03934847848898216,"rho":-0.01440385721668928,"breakevenPct":4.790588907514504},{"delta":0.5,"premium":1.7926285414480585,"strike":35.83525708289612,"iv":0.41524365162644283,"gamma":0.0956716684155299,"theta":-0.026316474291710388,"vega":0.03976820566631689,"rho":-0.016041426316398114,"breakevenPct":4.051216061307606},{"delta":0.55,"premium":2.1985849056603777,"strike":36.4314465408805,"iv":0.4307929559748428,"gamma":0.09161295597484276,"theta":-0.026904025157232704,"vega":0.039425408805031446,"rho":-0.017778170840819292,"breakevenPct":3.515046123956796},{"delta":0.6,"premium":2.6480547550432276,"strike":37.04610951008645,"iv":0.44966685878962537,"gamma":0.08574610951008646,"theta":-0.027395677233429394,"vega":0.03861556195965418,"rho":-0.0195444251927278,"breakevenPct":3.049451084996531},{"delta":0.65,"premium":2.888208453410183,"strike":37.526416906820366,"iv":0.4253633045148895,"gamma":0.08622641690682037,"theta":-0.02422564841498559,"vega":0.03669433237271854,"rho":-0.02116109261406295,"breakevenPct":2.37258045825765},{"delta":0.7,"premium":3.1577139639639604,"strike":38.03153153153153,"iv":0.40396666666666636,"gamma":0.08623333333333338,"theta":-0.021207207207207195,"vega":0.03475900900900901,"rho":-0.022799998970120947,"breakevenPct":1.7085186934397667},{"delta":0.75,"premium":5.0826086956521745,"strike":39.92173913043478,"iv":0.5460043478260871,"gamma":0.058727826086956515,"theta":-0.026593043478260876,"vega":0.03170695652173913,"rho":-0.02569145176635053,"breakevenPct":1.8062840056859957},{"delta":0.8,"premium":4.150931677018633,"strike":39.30062111801242,"iv":0.4015944099378882,"gamma":0.07164708074534161,"theta":-0.016220372670807455,"vega":0.02779391304347826,"rho":-0.026406852918266124,"breakevenPct":0.9309767728472685},{"delta":0.85,"premium":8.527715877437325,"strike":43.67966573816156,"iv":0.6434323119777159,"gamma":0.03613760445682452,"theta":-0.02163760445682452,"vega":0.023253203342618392,"rho":-0.031250618914371725,"breakevenPct":0.9246058040466802},{"delta":0.9,"premium":6.109239130434785,"strike":41.53260869565218,"iv":0.4093445652173915,"gamma":0.04313043478260868,"theta":-0.008351086956521746,"vega":0.017539130434782613,"rho":-0.030754437313020477,"breakevenPct":0.1596122739081317}]},"raw":{"call":[{"delta":0.2,"premium":0.5401967149235037,"strike":40.60131143282336,"iv":0.5083686472198352,"gamma":0.056608327978593456,"theta":-0.025344242568545994,"vega":0.028137323360208334,"rho":0.005078585427388963,"breakevenPct":15.956900078204246},{"delta":0.25,"premium":1.125,"strike":43.023670469536555,"iv":0.8405144028073613,"gamma":0.03758649209925082,"theta":-0.04673702789685714,"vega":0.03196760586221929,"rho":0.0061055915162648074,"breakevenPct":24.432554874680267},{"delta":0.3,"premium":0.5752832861189802,"strike":37.4971671388102,"iv":0.31861373937677057,"gamma":0.10957988668555241,"theta":-0.019998300283286117,"vega":0.034560481586402264,"rho":0.007800779717598266,"breakevenPct":7.306793756846622},{"delta":0.35,"premium":0.6782543265613242,"strike":36.88788562829195,"iv":0.29781677953348384,"gamma":0.12356636568848758,"theta":-0.020159668924003008,"vega":0.03678118886380737,"rho":0.009097267548100661,"breakevenPct":5.879763119654106},{"delta":0.4,"premium":0.8569601203912717,"strike":36.511662904439426,"iv":0.3082757712565839,"gamma":0.12345349887133183,"theta":-0.021702182091798344,"vega":0.03806034612490595,"rho":0.01037531886876256,"breakevenPct":5.323063767843021},{"delta":0.45,"premium":1.035665914221219,"strike":36.135440180586905,"iv":0.318734762979684,"gamma":0.12334063205417607,"theta":-0.02324469525959368,"vega":0.03933950338600452,"rho":0.011653370189424455,"breakevenPct":4.766364416031936},{"delta":0.5,"premium":1.2154771451483561,"strike":35.74338412189254,"iv":0.3197542101042502,"gamma":0.12360793905372895,"theta":-0.023594707297514034,"vega":0.039543384121892546,"rho":0.012928614407102072,"breakevenPct":4.168154642167141},{"delta":0.55,"premium":1.3959101844426627,"strike":35.34242181234964,"iv":0.31546391339214114,"gamma":0.12408909382518044,"theta":-0.02327393744987971,"vega":0.03914242181234964,"rho":0.014202279629351035,"breakevenPct":3.546595255897134},{"delta":0.6,"premium":1.6288843457943922,"strike":34.91471962616822,"iv":0.31923644859813083,"gamma":0.1215407710280374,"theta":-0.0233411214953271,"vega":0.038544158878504674,"rho":0.015443342588513868,"breakevenPct":2.9977564035023043},{"delta":0.65,"premium":2.16918808411215,"strike":34.330607476635514,"iv":0.3701710280373832,"gamma":0.10127207943925234,"theta":-0.025677570093457943,"vega":0.03679182242990654,"rho":0.016493704638940055,"breakevenPct":2.874282865692409},{"delta":0.7,"premium":2.533887381275441,"strike":33.8527815468114,"iv":0.384366485753053,"gamma":0.0892111261872456,"theta":-0.025395318860244237,"vega":0.03431309362279512,"rho":0.01766085667599763,"breakevenPct":2.555436663153447},{"delta":0.75,"premium":2.669572591587517,"strike":33.51356852103121,"iv":0.35064871099050204,"gamma":0.08785427408412483,"theta":-0.02169789687924016,"vega":0.030887042062415195,"rho":0.01898032007810904,"breakevenPct":1.9817956950922446},{"delta":0.8,"premium":2.805257801899593,"strike":33.17435549525102,"iv":0.3169309362279511,"gamma":0.08649742198100407,"theta":-0.01800047489823609,"vega":0.027460990502035276,"rho":0.02029978348022045,"breakevenPct":1.4081547270310422},{"delta":0.85,"premium":3.023299693577647,"strike":32.78029675025534,"iv":0.28748759751598846,"gamma":0.07810338865312047,"theta":-0.013712308708527757,"vega":0.02281130029439207,"rho":0.021606005883585806,"breakevenPct":0.9120531111414524},{"delta":0.9,"premium":3.328443096000789,"strike":32.3282324503692,"iv":0.26256495865999757,"gamma":0.06226673979122842,"theta":-0.00879936366434618,"vega":0.01686747373964323,"rho":0.02289822443231028,"breakevenPct":0.49795813520290766}],"put":[{"delta":0.1,"premium":0.48636151335838973,"strike":26.182157862657643,"iv":0.9394300520660207,"gamma":0.019599491637652067,"theta":-0.027041336544369684,"vega":0.017587616712418708,"rho":-0.003323205554794332,"breakevenPct":27.576673198141897},{"delta":0.15,"premium":1.075,"strike":26.640400351954636,"iv":1.175888735373939,"gamma":0.01975869678771048,"theta":-0.04614448272727182,"vega":0.023448643961710775,"rho":-0.0052283495924837905,"breakevenPct":27.944192920082752},{"delta":0.2,"premium":0.944172233585099,"strike":30.372185109432674,"iv":0.7631526458373068,"gamma":0.03912883864850483,"theta":-0.0354260201547757,"vega":0.028118433469442865,"rho":-0.006624154219770971,"breakevenPct":17.057460891072218},{"delta":0.25,"premium":1.175,"strike":31.72002529044481,"iv":0.707766026178525,"gamma":0.04483432694799631,"theta":-0.037220776584298995,"vega":0.031943840103771194,"rho":-0.008262518822261226,"breakevenPct":13.909173364022514},{"delta":0.3,"premium":0.8896616061085535,"strike":33.521804767421045,"iv":0.4471854941135107,"gamma":0.08341667557527849,"theta":-0.0251306307756888,"vega":0.034701709360112326,"rho":-0.009586554286071284,"breakevenPct":8.026653998555524},{"delta":0.35,"premium":0.9970354808590101,"strike":34.34267040149393,"iv":0.38907749766573296,"gamma":0.09435452847805789,"theta":-0.02324481792717087,"vega":0.03666788048552754,"rho":-0.011131435100800044,"breakevenPct":6.0156851165870195},{"delta":0.4,"premium":1.2654761904761906,"strike":34.80952380952381,"iv":0.4096190476190476,"gamma":0.09374761904761905,"theta":-0.025485714285714285,"vega":0.0383952380952381,"rho":-0.01276707516391198,"breakevenPct":5.456461051162281},{"delta":0.45,"premium":1.530299055613851,"strike":35.310598111227705,"iv":0.4169750262329486,"gamma":0.09430755508919203,"theta":-0.02636894018887723,"vega":0.03934847848898216,"rho":-0.01440385721668928,"breakevenPct":4.790588907514504},{"delta":0.5,"premium":1.7926285414480585,"strike":35.83525708289612,"iv":0.41524365162644283,"gamma":0.0956716684155299,"theta":-0.026316474291710388,"vega":0.03976820566631689,"rho":-0.016041426316398114,"breakevenPct":4.051216061307606},{"delta":0.55,"premium":2.1985849056603777,"strike":36.4314465408805,"iv":0.4307929559748428,"gamma":0.09161295597484276,"theta":-0.026904025157232704,"vega":0.039425408805031446,"rho":-0.017778170840819292,"breakevenPct":3.515046123956796},{"delta":0.6,"premium":2.6480547550432276,"strike":37.04610951008645,"iv":0.44966685878962537,"gamma":0.08574610951008646,"theta":-0.027395677233429394,"vega":0.03861556195965418,"rho":-0.0195444251927278,"breakevenPct":3.049451084996531},{"delta":0.65,"premium":2.888208453410183,"strike":37.526416906820366,"iv":0.4253633045148895,"gamma":0.08622641690682037,"theta":-0.02422564841498559,"vega":0.03669433237271854,"rho":-0.02116109261406295,"breakevenPct":2.37258045825765},{"delta":0.7,"premium":3.1577139639639604,"strike":38.03153153153153,"iv":0.40396666666666636,"gamma":0.08623333333333338,"theta":-0.021207207207207195,"vega":0.03475900900900901,"rho":-0.022799998970120947,"breakevenPct":1.7085186934397667},{"delta":0.75,"premium":5.0826086956521745,"strike":39.92173913043478,"iv":0.5460043478260871,"gamma":0.058727826086956515,"theta":-0.026593043478260876,"vega":0.03170695652173913,"rho":-0.02569145176635053,"breakevenPct":1.8062840056859957},{"delta":0.8,"premium":4.150931677018633,"strike":39.30062111801242,"iv":0.4015944099378882,"gamma":0.07164708074534161,"theta":-0.016220372670807455,"vega":0.02779391304347826,"rho":-0.026406852918266124,"breakevenPct":0.9309767728472685},{"delta":0.85,"premium":8.527715877437325,"strike":43.67966573816156,"iv":0.6434323119777159,"gamma":0.03613760445682452,"theta":-0.02163760445682452,"vega":0.023253203342618392,"rho":-0.031250618914371725,"breakevenPct":0.9246058040466802},{"delta":0.9,"premium":6.109239130434785,"strike":41.53260869565218,"iv":0.4093445652173915,"gamma":0.04313043478260868,"theta":-0.008351086956521746,"vega":0.017539130434782613,"rho":-0.030754437313020477,"breakevenPct":0.1596122739081317}]}},"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"}}