{"symbol":"CSTL","url":"https://intraalpha.com/companies/CSTL","capturedAt":"2026-10-22T14:52:13.348Z","state":"ready","quote":{"symbol":"CSTL","last_price":33.92,"prev_close":34.37,"regular_close":33.92,"change":-0.45,"change_pct":-1.3093,"regular_change":-0.45,"regular_change_pct":-1.3093,"extended_change":0,"extended_change_pct":0,"bid":33.78,"ask":34.06,"bid_size":100,"ask_size":500,"volume":72262,"vwap":33.88602,"open":34.13,"high":34.55,"low":33.62,"close":33.92,"trade_count":1263,"last_trade_at":"2026-10-22T14:50:34.793713564Z","last_quote_at":"2026-10-22T14:51:11.637977698Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:52:08.902271947-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"CSTL","fetched_at":"2026-10-22T14:52:12.617350+00:00","name":"Castle Biosciences Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"DIAGNOSTICS & RESEARCH","country":"USA","description":"Castle Biosciences Inc. is a pioneering diagnostics firm that enhances patient care through advanced gene-expression profiling tests, particularly within the skin cancer sector, exemplified by its flagship product, DecisionDx®-Melanoma. This innovative test offers essential insights for risk stratification, enabling oncologists to make informed treatment decisions in managing melanoma. With a strong focus on precision medicine, coupled with an extensive research and development strategy, Castle Biosciences is poised for growth as it seeks to expand its offerings and meet critical clinical demands. By addressing the complexities inherent in oncology, the company not only aims to improve patient outcomes but also to generate substantial value for its investors.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1049987000,"ebitda":-16516000,"pe_ratio":null,"peg_ratio":null,"book_value":15.41,"dividend_per_share":null,"dividend_yield":null,"eps":-0.66,"revenue_ttm":357278000,"gross_profit_ttm":276026000,"profit_margin":-0.0543,"operating_margin_ttm":-0.0296,"return_on_assets_ttm":-0.0136,"return_on_equity_ttm":-0.042,"quarterly_earnings_growth":-0.516,"quarterly_revenue_growth":0.201,"analyst_target_price":45.22,"analyst_number":0,"beta":0.945,"fifty_two_week_high":44.28,"fifty_two_week_low":17.72,"fifty_day_ma":33.61,"two_hundred_day_ma":28.69,"shares_outstanding":30549500,"forward_pe":null,"price_to_sales":2.939,"price_to_book":2.268,"ev_to_revenue":2.34,"ev_to_ebitda":42.95},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:52:12.617350+00:00"},"optionObservedAt":"2026-10-22T14:37:43.337Z","bars":[{"c":32.85,"h":33.13,"l":32.48,"n":59,"o":33.13,"t":"2026-10-15T13:30:00Z","v":6933,"vw":32.900162},{"c":32.945,"h":32.995,"l":32.62,"n":40,"o":32.62,"t":"2026-10-15T13:40:00Z","v":2171,"vw":32.910847},{"c":32.825,"h":32.825,"l":32.825,"n":6,"o":32.825,"t":"2026-10-15T13:45:00Z","v":171,"vw":32.825},{"c":32.97,"h":33,"l":32.8,"n":257,"o":32.8,"t":"2026-10-15T13:55:00Z","v":6142,"vw":32.856741},{"c":33.15,"h":33.3,"l":32.99,"n":175,"o":33,"t":"2026-10-15T14:00:00Z","v":5769,"vw":33.166729},{"c":33.41,"h":33.48,"l":33.09,"n":79,"o":33.09,"t":"2026-10-15T14:05:00Z","v":4070,"vw":33.401865},{"c":33.3975,"h":33.3975,"l":33.34,"n":28,"o":33.35,"t":"2026-10-15T14:10:00Z","v":1190,"vw":33.356333},{"c":33.405,"h":33.405,"l":33.39,"n":45,"o":33.405,"t":"2026-10-15T14:15:00Z","v":2121,"vw":33.403846},{"c":33.29,"h":33.43,"l":33.29,"n":90,"o":33.37,"t":"2026-10-15T14:20:00Z","v":2070,"vw":33.384643},{"c":33.3,"h":33.4,"l":33.28,"n":95,"o":33.4,"t":"2026-10-15T14:25:00Z","v":2271,"vw":33.363983},{"c":33.37,"h":33.37,"l":33.16,"n":242,"o":33.27,"t":"2026-10-15T14:30:00Z","v":15981,"vw":33.238489},{"c":33.57,"h":33.59,"l":33.42,"n":40,"o":33.495,"t":"2026-10-15T14:35:00Z","v":1523,"vw":33.492439},{"c":33.63,"h":33.67,"l":33.55,"n":65,"o":33.61,"t":"2026-10-15T14:40:00Z","v":2670,"vw":33.591951},{"c":33.7525,"h":33.7525,"l":33.7525,"n":25,"o":33.7525,"t":"2026-10-15T14:45:00Z","v":299,"vw":33.7525},{"c":33.795,"h":33.795,"l":33.72,"n":25,"o":33.72,"t":"2026-10-15T14:50:00Z","v":484,"vw":33.768333},{"c":33.9,"h":33.9,"l":33.81,"n":48,"o":33.81,"t":"2026-10-15T14:55:00Z","v":1100,"vw":33.87722},{"c":33.73,"h":33.825,"l":33.73,"n":89,"o":33.825,"t":"2026-10-15T15:00:00Z","v":3106,"vw":33.7425},{"c":33.53,"h":33.66,"l":33.53,"n":56,"o":33.66,"t":"2026-10-15T15:10:00Z","v":1662,"vw":33.619643},{"c":33.51,"h":33.53,"l":33.51,"n":19,"o":33.53,"t":"2026-10-15T15:15:00Z","v":774,"vw":33.518},{"c":33.43,"h":33.5,"l":33.43,"n":89,"o":33.49,"t":"2026-10-15T15:20:00Z","v":1881,"vw":33.463531},{"c":33.57,"h":33.57,"l":33.44,"n":69,"o":33.44,"t":"2026-10-15T15:25:00Z","v":3002,"vw":33.500112},{"c":33.78,"h":33.78,"l":33.61,"n":133,"o":33.61,"t":"2026-10-15T15:40:00Z","v":5044,"vw":33.674967},{"c":33.855,"h":33.855,"l":33.800903,"n":25,"o":33.800903,"t":"2026-10-15T15:45:00Z","v":995,"vw":33.841476},{"c":33.75,"h":33.945,"l":33.73,"n":114,"o":33.875,"t":"2026-10-15T15:50:00Z","v":4343,"vw":33.860645},{"c":33.6575,"h":33.835,"l":33.63,"n":82,"o":33.75,"t":"2026-10-15T15:55:00Z","v":6666,"vw":33.712821},{"c":33.7,"h":33.7,"l":33.62,"n":54,"o":33.65,"t":"2026-10-15T16:00:00Z","v":2402,"vw":33.640681},{"c":33.94,"h":33.94,"l":33.94,"n":2,"o":33.94,"t":"2026-10-15T16:05:00Z","v":104,"vw":33.94},{"c":33.8625,"h":33.94,"l":33.8625,"n":31,"o":33.865,"t":"2026-10-15T16:10:00Z","v":983,"vw":33.878303},{"c":33.78,"h":33.87,"l":33.78,"n":34,"o":33.87,"t":"2026-10-15T16:15:00Z","v":1117,"vw":33.808333},{"c":33.875,"h":33.875,"l":33.81,"n":21,"o":33.83,"t":"2026-10-15T16:20:00Z","v":867,"vw":33.850213},{"c":33.87,"h":33.935,"l":33.87,"n":63,"o":33.875,"t":"2026-10-15T16:25:00Z","v":2328,"vw":33.886181},{"c":33.795,"h":33.865,"l":33.79,"n":41,"o":33.865,"t":"2026-10-15T16:30:00Z","v":1295,"vw":33.818686},{"c":33.805,"h":33.805,"l":33.715,"n":46,"o":33.77,"t":"2026-10-15T16:35:00Z","v":2037,"vw":33.747},{"c":33.67,"h":33.7,"l":33.67,"n":8,"o":33.7,"t":"2026-10-15T16:40:00Z","v":343,"vw":33.685},{"c":33.74,"h":33.74,"l":33.74,"n":12,"o":33.74,"t":"2026-10-15T16:45:00Z","v":239,"vw":33.74},{"c":33.76,"h":33.86,"l":33.76,"n":28,"o":33.77,"t":"2026-10-15T16:50:00Z","v":1449,"vw":33.806057},{"c":33.8,"h":33.88,"l":33.77,"n":94,"o":33.78,"t":"2026-10-15T17:10:00Z","v":6074,"vw":33.80784},{"c":33.82,"h":33.82,"l":33.82,"n":13,"o":33.82,"t":"2026-10-15T17:15:00Z","v":344,"vw":33.82},{"c":33.8,"h":33.81,"l":33.78,"n":80,"o":33.78,"t":"2026-10-15T17:20:00Z","v":4969,"vw":33.799272},{"c":33.76,"h":33.76,"l":33.76,"n":40,"o":33.76,"t":"2026-10-15T17:25:00Z","v":1318,"vw":33.76},{"c":33.81,"h":33.81,"l":33.77,"n":27,"o":33.77,"t":"2026-10-15T17:30:00Z","v":884,"vw":33.802272},{"c":33.795,"h":33.87,"l":33.76,"n":58,"o":33.82,"t":"2026-10-15T17:35:00Z","v":1835,"vw":33.804708},{"c":33.8,"h":33.84,"l":33.79,"n":48,"o":33.79,"t":"2026-10-15T17:40:00Z","v":1319,"vw":33.809873},{"c":33.89,"h":33.89,"l":33.84,"n":51,"o":33.85,"t":"2026-10-15T17:45:00Z","v":1790,"vw":33.86722},{"c":33.935,"h":33.935,"l":33.91,"n":10,"o":33.91,"t":"2026-10-15T17:50:00Z","v":299,"vw":33.9225},{"c":33.81,"h":33.915,"l":33.81,"n":64,"o":33.915,"t":"2026-10-15T17:55:00Z","v":1771,"vw":33.877928},{"c":33.785,"h":33.81,"l":33.785,"n":55,"o":33.81,"t":"2026-10-15T18:00:00Z","v":1075,"vw":33.79875},{"c":33.7,"h":33.8,"l":33.7,"n":127,"o":33.78,"t":"2026-10-15T18:05:00Z","v":4540,"vw":33.764326},{"c":33.7,"h":33.7,"l":33.645,"n":11,"o":33.645,"t":"2026-10-15T18:10:00Z","v":284,"vw":33.6725},{"c":33.66,"h":33.7,"l":33.66,"n":13,"o":33.7,"t":"2026-10-15T18:15:00Z","v":374,"vw":33.686667},{"c":33.58,"h":33.65,"l":33.58,"n":105,"o":33.65,"t":"2026-10-15T18:20:00Z","v":2791,"vw":33.618462},{"c":33.6,"h":33.6,"l":33.6,"n":8,"o":33.6,"t":"2026-10-15T18:25:00Z","v":197,"vw":33.6},{"c":33.745,"h":33.745,"l":33.57,"n":98,"o":33.57,"t":"2026-10-15T18:30:00Z","v":5751,"vw":33.63803},{"c":33.68,"h":33.75,"l":33.68,"n":20,"o":33.745,"t":"2026-10-15T18:35:00Z","v":734,"vw":33.71375},{"c":33.65,"h":33.68,"l":33.63,"n":166,"o":33.675,"t":"2026-10-15T18:40:00Z","v":5566,"vw":33.649208},{"c":33.75,"h":33.75,"l":33.68,"n":62,"o":33.7,"t":"2026-10-15T18:45:00Z","v":2068,"vw":33.708991},{"c":33.76,"h":33.76,"l":33.75,"n":33,"o":33.75,"t":"2026-10-15T18:55:00Z","v":1251,"vw":33.754},{"c":33.75,"h":33.75,"l":33.725,"n":99,"o":33.73,"t":"2026-10-15T19:00:00Z","v":3847,"vw":33.74268},{"c":33.75,"h":33.82,"l":33.75,"n":62,"o":33.76,"t":"2026-10-15T19:05:00Z","v":2105,"vw":33.775909},{"c":33.75,"h":33.825,"l":33.73,"n":96,"o":33.825,"t":"2026-10-15T19:10:00Z","v":6827,"vw":33.751043},{"c":33.835,"h":33.835,"l":33.765,"n":75,"o":33.77,"t":"2026-10-15T19:15:00Z","v":2734,"vw":33.794691},{"c":33.94,"h":33.94,"l":33.84,"n":46,"o":33.84,"t":"2026-10-15T19:20:00Z","v":2410,"vw":33.859729},{"c":33.91,"h":33.95,"l":33.91,"n":82,"o":33.94,"t":"2026-10-15T19:25:00Z","v":2678,"vw":33.926},{"c":33.91,"h":33.95,"l":33.91,"n":70,"o":33.95,"t":"2026-10-15T19:30:00Z","v":1949,"vw":33.926757},{"c":34.01,"h":34.01,"l":33.8825,"n":262,"o":33.925,"t":"2026-10-15T19:35:00Z","v":16700,"vw":33.939751},{"c":34.01,"h":34.01,"l":33.96,"n":160,"o":33.98,"t":"2026-10-15T19:40:00Z","v":6759,"vw":33.990265},{"c":33.845,"h":34.06,"l":33.83,"n":211,"o":34.03,"t":"2026-10-15T19:45:00Z","v":10295,"vw":33.964135},{"c":33.89,"h":34,"l":33.82,"n":550,"o":33.85,"t":"2026-10-15T19:50:00Z","v":23485,"vw":33.903361},{"c":33.82,"h":33.97,"l":33.77,"n":1300,"o":33.85,"t":"2026-10-15T19:55:00Z","v":62724,"vw":33.849732},{"c":33.8,"h":33.8,"l":33.8,"n":24,"o":33.8,"t":"2026-10-15T20:00:00Z","v":79793,"vw":33.8},{"c":33.84,"h":33.84,"l":33.84,"n":2,"o":33.84,"t":"2026-10-16T08:05:00Z","v":238,"vw":33.84},{"c":33.745,"h":34.15,"l":33.745,"n":69,"o":33.82,"t":"2026-10-16T13:30:00Z","v":7943,"vw":33.844379},{"c":33.745,"h":33.745,"l":33.745,"n":2,"o":33.745,"t":"2026-10-16T13:35:00Z","v":105,"vw":33.745},{"c":33.175,"h":33.605,"l":33.175,"n":99,"o":33.605,"t":"2026-10-16T13:40:00Z","v":10734,"vw":33.427047},{"c":32.905,"h":32.97,"l":32.75,"n":74,"o":32.97,"t":"2026-10-16T13:50:00Z","v":4179,"vw":32.890311},{"c":32.915,"h":32.915,"l":32.915,"n":15,"o":32.915,"t":"2026-10-16T13:55:00Z","v":826,"vw":32.915},{"c":32.98,"h":32.98,"l":32.75,"n":61,"o":32.75,"t":"2026-10-16T14:00:00Z","v":2882,"vw":32.790771},{"c":32.88,"h":32.94,"l":32.71,"n":55,"o":32.79,"t":"2026-10-16T14:10:00Z","v":2123,"vw":32.789149},{"c":32.98,"h":33.32,"l":32.89,"n":134,"o":32.89,"t":"2026-10-16T14:15:00Z","v":4457,"vw":33.052698},{"c":32.89,"h":32.97,"l":32.89,"n":26,"o":32.97,"t":"2026-10-16T14:25:00Z","v":684,"vw":32.937078},{"c":32.73,"h":32.8,"l":32.73,"n":25,"o":32.8,"t":"2026-10-16T14:30:00Z","v":785,"vw":32.765},{"c":33.01,"h":33.01,"l":32.85,"n":83,"o":32.85,"t":"2026-10-16T14:35:00Z","v":4027,"vw":32.931163},{"c":33.06,"h":33.06,"l":33.06,"n":15,"o":33.06,"t":"2026-10-16T14:40:00Z","v":1056,"vw":33.06},{"c":32.8,"h":32.99,"l":32.8,"n":73,"o":32.99,"t":"2026-10-16T14:50:00Z","v":2211,"vw":32.936031},{"c":32.7,"h":32.79,"l":32.7,"n":40,"o":32.76,"t":"2026-10-16T14:55:00Z","v":1203,"vw":32.75044},{"c":32.75,"h":32.75,"l":32.7,"n":87,"o":32.7,"t":"2026-10-16T15:00:00Z","v":950,"vw":32.733333},{"c":32.5,"h":32.62,"l":32.49,"n":98,"o":32.62,"t":"2026-10-16T15:05:00Z","v":5032,"vw":32.521594},{"c":32.38,"h":32.65,"l":32.38,"n":102,"o":32.41,"t":"2026-10-16T15:10:00Z","v":5223,"vw":32.500152},{"c":32.525,"h":32.525,"l":32.37,"n":34,"o":32.37,"t":"2026-10-16T15:15:00Z","v":2466,"vw":32.442353},{"c":32.4,"h":32.4,"l":32.4,"n":11,"o":32.4,"t":"2026-10-16T15:20:00Z","v":253,"vw":32.4},{"c":32.525,"h":32.525,"l":32.525,"n":10,"o":32.525,"t":"2026-10-16T15:25:00Z","v":191,"vw":32.525},{"c":32.515,"h":32.53,"l":32.515,"n":46,"o":32.515,"t":"2026-10-16T15:30:00Z","v":1992,"vw":32.517629},{"c":32.515,"h":32.515,"l":32.515,"n":25,"o":32.515,"t":"2026-10-16T15:35:00Z","v":874,"vw":32.515},{"c":32.3,"h":32.4,"l":32.29,"n":68,"o":32.39,"t":"2026-10-16T15:40:00Z","v":3683,"vw":32.341163},{"c":32.31,"h":32.31,"l":32.25,"n":99,"o":32.31,"t":"2026-10-16T15:45:00Z","v":4003,"vw":32.270287},{"c":32.42,"h":32.42,"l":32.39,"n":30,"o":32.39,"t":"2026-10-16T15:50:00Z","v":1112,"vw":32.394808},{"c":32.325,"h":32.325,"l":32.15,"n":58,"o":32.28,"t":"2026-10-16T15:55:00Z","v":3977,"vw":32.237603},{"c":32.17,"h":32.177,"l":32.17,"n":20,"o":32.177,"t":"2026-10-16T16:00:00Z","v":742,"vw":32.174363},{"c":32.17,"h":32.49,"l":32.17,"n":36,"o":32.49,"t":"2026-10-16T16:05:00Z","v":5125,"vw":32.38409},{"c":32.2,"h":32.2,"l":32.2,"n":11,"o":32.2,"t":"2026-10-16T16:10:00Z","v":229,"vw":32.2},{"c":32.345,"h":32.345,"l":32.18,"n":131,"o":32.21,"t":"2026-10-16T16:15:00Z","v":5068,"vw":32.24499},{"c":32.39,"h":32.39,"l":32.3001,"n":30,"o":32.34,"t":"2026-10-16T16:20:00Z","v":1391,"vw":32.36775},{"c":32.24,"h":32.3,"l":32.24,"n":34,"o":32.3,"t":"2026-10-16T16:25:00Z","v":1069,"vw":32.278571},{"c":32.24,"h":32.24,"l":32.24,"n":4,"o":32.24,"t":"2026-10-16T16:30:00Z","v":107,"vw":32.24},{"c":32.24,"h":32.24,"l":32.24,"n":23,"o":32.24,"t":"2026-10-16T16:35:00Z","v":785,"vw":32.24},{"c":32.33,"h":32.4,"l":32.28,"n":43,"o":32.28,"t":"2026-10-16T16:40:00Z","v":1502,"vw":32.322945},{"c":32.23,"h":32.33,"l":32.23,"n":19,"o":32.33,"t":"2026-10-16T16:45:00Z","v":1118,"vw":32.275578},{"c":32.33,"h":32.33,"l":32.225,"n":45,"o":32.225,"t":"2026-10-16T16:50:00Z","v":1690,"vw":32.300082},{"c":32.285,"h":32.36,"l":32.23,"n":88,"o":32.305,"t":"2026-10-16T17:00:00Z","v":3256,"vw":32.31427},{"c":32.21,"h":32.295,"l":32.16,"n":28,"o":32.295,"t":"2026-10-16T17:05:00Z","v":770,"vw":32.228216},{"c":32.125,"h":32.195,"l":32.04,"n":117,"o":32.17,"t":"2026-10-16T17:10:00Z","v":8594,"vw":32.128174},{"c":32.18,"h":32.27,"l":32.17,"n":64,"o":32.21,"t":"2026-10-16T17:15:00Z","v":1815,"vw":32.197399},{"c":32.14,"h":32.2,"l":32.03,"n":41,"o":32.03,"t":"2026-10-16T17:20:00Z","v":747,"vw":32.142},{"c":32.21,"h":32.21,"l":32.19,"n":44,"o":32.2,"t":"2026-10-16T17:25:00Z","v":2191,"vw":32.201667},{"c":32.27,"h":32.27,"l":32.16,"n":59,"o":32.215,"t":"2026-10-16T17:30:00Z","v":3074,"vw":32.219889},{"c":32.14,"h":32.21,"l":32.11,"n":54,"o":32.21,"t":"2026-10-16T17:35:00Z","v":1466,"vw":32.167143},{"c":32.1914,"h":32.29,"l":32.06,"n":133,"o":32.06,"t":"2026-10-16T17:40:00Z","v":5565,"vw":32.184819},{"c":32.17,"h":32.185,"l":32.17,"n":27,"o":32.185,"t":"2026-10-16T17:45:00Z","v":404,"vw":32.1775},{"c":32.105,"h":32.17,"l":32.04,"n":57,"o":32.17,"t":"2026-10-16T17:50:00Z","v":2373,"vw":32.128719},{"c":31.93,"h":32.02,"l":31.93,"n":47,"o":32.02,"t":"2026-10-16T17:55:00Z","v":1774,"vw":31.96843},{"c":31.925,"h":31.925,"l":31.925,"n":34,"o":31.925,"t":"2026-10-16T18:00:00Z","v":977,"vw":31.925},{"c":32.005,"h":32.07,"l":31.945,"n":108,"o":32.03,"t":"2026-10-16T18:05:00Z","v":3348,"vw":32.038913},{"c":31.96,"h":32.015,"l":31.96,"n":23,"o":32.015,"t":"2026-10-16T18:10:00Z","v":580,"vw":31.995484},{"c":31.9,"h":31.98,"l":31.9,"n":75,"o":31.95,"t":"2026-10-16T18:15:00Z","v":2422,"vw":31.956785},{"c":31.98,"h":32.01,"l":31.895,"n":130,"o":31.895,"t":"2026-10-16T18:20:00Z","v":4256,"vw":31.966466},{"c":31.93,"h":32.09,"l":31.93,"n":41,"o":32.05,"t":"2026-10-16T18:25:00Z","v":1657,"vw":31.99625},{"c":32.085,"h":32.14,"l":32.04,"n":69,"o":32.11,"t":"2026-10-16T18:30:00Z","v":2610,"vw":32.1125},{"c":32.075,"h":32.095,"l":31.99,"n":71,"o":32.095,"t":"2026-10-16T18:35:00Z","v":5405,"vw":32.069308},{"c":32.11,"h":32.2,"l":32.06,"n":129,"o":32.075,"t":"2026-10-16T18:40:00Z","v":5593,"vw":32.138843},{"c":32.15,"h":32.15,"l":32.15,"n":8,"o":32.15,"t":"2026-10-16T18:45:00Z","v":295,"vw":32.15},{"c":32.06,"h":32.11,"l":32.06,"n":90,"o":32.11,"t":"2026-10-16T18:50:00Z","v":2475,"vw":32.081657},{"c":32.14,"h":32.14,"l":32.0701,"n":41,"o":32.1,"t":"2026-10-16T18:55:00Z","v":1703,"vw":32.096525},{"c":32.125,"h":32.125,"l":32.0701,"n":27,"o":32.0701,"t":"2026-10-16T19:00:00Z","v":775,"vw":32.106973},{"c":32,"h":32.115,"l":31.91,"n":100,"o":32.115,"t":"2026-10-16T19:05:00Z","v":4430,"vw":32.009331},{"c":32.105,"h":32.105,"l":31.9417,"n":71,"o":32,"t":"2026-10-16T19:10:00Z","v":2410,"vw":32.057902},{"c":32,"h":32.06,"l":32,"n":104,"o":32.06,"t":"2026-10-16T19:15:00Z","v":1900,"vw":32.04},{"c":32.16,"h":32.16,"l":32.03,"n":127,"o":32.03,"t":"2026-10-16T19:20:00Z","v":4117,"vw":32.10931},{"c":32.1,"h":32.11,"l":32.02,"n":129,"o":32.105,"t":"2026-10-16T19:25:00Z","v":6837,"vw":32.069082},{"c":31.99,"h":32.05,"l":31.99,"n":85,"o":32.03,"t":"2026-10-16T19:30:00Z","v":2005,"vw":32.025744},{"c":31.82,"h":31.99,"l":31.795,"n":243,"o":31.99,"t":"2026-10-16T19:35:00Z","v":8499,"vw":31.898686},{"c":31.92,"h":31.99,"l":31.845,"n":145,"o":31.89,"t":"2026-10-16T19:40:00Z","v":4965,"vw":31.914105},{"c":31.925,"h":31.97,"l":31.86,"n":205,"o":31.86,"t":"2026-10-16T19:45:00Z","v":5690,"vw":31.918954},{"c":31.97,"h":32,"l":31.91,"n":425,"o":31.925,"t":"2026-10-16T19:50:00Z","v":16218,"vw":31.959554},{"c":31.95,"h":32.075,"l":31.9,"n":673,"o":31.95,"t":"2026-10-16T19:55:00Z","v":26955,"vw":31.99128},{"c":31.96,"h":31.96,"l":31.96,"n":14,"o":31.96,"t":"2026-10-16T20:00:00Z","v":125272,"vw":31.96},{"c":32.63,"h":32.63,"l":32.245,"n":26,"o":32.44,"t":"2026-10-19T13:30:00Z","v":2668,"vw":32.439569},{"c":32.525,"h":32.74,"l":32.52,"n":30,"o":32.52,"t":"2026-10-19T13:35:00Z","v":1623,"vw":32.578125},{"c":32.15,"h":32.525,"l":31.87,"n":122,"o":32.25,"t":"2026-10-19T13:40:00Z","v":11514,"vw":32.02851},{"c":31.97,"h":32.24,"l":31.92,"n":53,"o":32.05,"t":"2026-10-19T13:45:00Z","v":5764,"vw":32.122851},{"c":31.9,"h":32.145,"l":31.9,"n":27,"o":31.95,"t":"2026-10-19T13:50:00Z","v":858,"vw":32.026429},{"c":31.9,"h":31.9,"l":31.89,"n":35,"o":31.89,"t":"2026-10-19T13:55:00Z","v":1047,"vw":31.896},{"c":31.93,"h":32.175,"l":31.93,"n":18,"o":31.96,"t":"2026-10-19T14:00:00Z","v":798,"vw":32.021739},{"c":31.71,"h":31.95,"l":31.71,"n":111,"o":31.93,"t":"2026-10-19T14:05:00Z","v":2514,"vw":31.820625},{"c":31.805,"h":31.93,"l":31.67,"n":69,"o":31.67,"t":"2026-10-19T14:10:00Z","v":4461,"vw":31.810792},{"c":31.72,"h":31.845,"l":31.72,"n":22,"o":31.845,"t":"2026-10-19T14:15:00Z","v":560,"vw":31.803333},{"c":31.7,"h":31.7,"l":31.7,"n":10,"o":31.7,"t":"2026-10-19T14:20:00Z","v":340,"vw":31.7},{"c":31.855,"h":31.92,"l":31.71,"n":44,"o":31.71,"t":"2026-10-19T14:25:00Z","v":1383,"vw":31.816428},{"c":31.865,"h":31.865,"l":31.71,"n":17,"o":31.71,"t":"2026-10-19T14:35:00Z","v":495,"vw":31.7875},{"c":31.71,"h":31.825,"l":31.71,"n":29,"o":31.71,"t":"2026-10-19T14:40:00Z","v":823,"vw":31.748333},{"c":31.82,"h":31.82,"l":31.82,"n":9,"o":31.82,"t":"2026-10-19T14:45:00Z","v":286,"vw":31.82},{"c":31.805,"h":31.805,"l":31.7,"n":20,"o":31.72,"t":"2026-10-19T14:50:00Z","v":706,"vw":31.75625},{"c":31.72,"h":31.79,"l":31.72,"n":27,"o":31.72,"t":"2026-10-19T14:55:00Z","v":850,"vw":31.755},{"c":31.73,"h":31.79,"l":31.73,"n":20,"o":31.79,"t":"2026-10-19T15:00:00Z","v":1062,"vw":31.781966},{"c":31.845,"h":31.87,"l":31.785,"n":46,"o":31.785,"t":"2026-10-19T15:05:00Z","v":1855,"vw":31.845516},{"c":31.845,"h":31.87,"l":31.845,"n":10,"o":31.87,"t":"2026-10-19T15:10:00Z","v":1084,"vw":31.865833},{"c":31.925,"h":31.95,"l":31.845,"n":67,"o":31.845,"t":"2026-10-19T15:15:00Z","v":6510,"vw":31.89539},{"c":31.925,"h":31.925,"l":31.925,"n":11,"o":31.925,"t":"2026-10-19T15:20:00Z","v":809,"vw":31.925},{"c":31.865,"h":31.865,"l":31.75,"n":150,"o":31.83,"t":"2026-10-19T15:25:00Z","v":4854,"vw":31.820793},{"c":32.07,"h":32.07,"l":31.865,"n":100,"o":31.865,"t":"2026-10-19T15:30:00Z","v":4680,"vw":32.001007},{"c":31.965,"h":32.05,"l":31.92,"n":58,"o":32.05,"t":"2026-10-19T15:35:00Z","v":3828,"vw":31.942708},{"c":32.05,"h":32.11,"l":31.9,"n":53,"o":31.9,"t":"2026-10-19T15:40:00Z","v":2918,"vw":32.045},{"c":32.05,"h":32.07,"l":32.05,"n":29,"o":32.05,"t":"2026-10-19T15:45:00Z","v":1172,"vw":32.059736},{"c":32.125,"h":32.13,"l":32.015,"n":41,"o":32.06,"t":"2026-10-19T15:50:00Z","v":2240,"vw":32.068553},{"c":32.125,"h":32.125,"l":32.125,"n":4,"o":32.125,"t":"2026-10-19T15:55:00Z","v":126,"vw":32.125},{"c":32.03,"h":32.04,"l":32.03,"n":54,"o":32.03,"t":"2026-10-19T16:00:00Z","v":1551,"vw":32.031429},{"c":32.1344,"h":32.1344,"l":31.98,"n":100,"o":32.04,"t":"2026-10-19T16:05:00Z","v":4265,"vw":32.068143},{"c":31.98,"h":32.0175,"l":31.98,"n":29,"o":32.0175,"t":"2026-10-19T16:15:00Z","v":1590,"vw":32.007188},{"c":32.11,"h":32.11,"l":31.96,"n":112,"o":31.96,"t":"2026-10-19T16:20:00Z","v":8012,"vw":31.978535},{"c":32.17,"h":32.17,"l":31.96,"n":52,"o":32.065,"t":"2026-10-19T16:25:00Z","v":2816,"vw":32.085212},{"c":32.195,"h":32.23,"l":32.19,"n":36,"o":32.19,"t":"2026-10-19T16:30:00Z","v":1034,"vw":32.200625},{"c":32.11,"h":32.25,"l":32.11,"n":11,"o":32.195,"t":"2026-10-19T16:35:00Z","v":509,"vw":32.161253},{"c":32.28,"h":32.28,"l":32.195,"n":9,"o":32.195,"t":"2026-10-19T16:40:00Z","v":276,"vw":32.2375},{"c":32.18,"h":32.195,"l":32.13,"n":35,"o":32.195,"t":"2026-10-19T16:45:00Z","v":894,"vw":32.179},{"c":32.18,"h":32.19,"l":32.14,"n":29,"o":32.14,"t":"2026-10-19T16:50:00Z","v":1370,"vw":32.178},{"c":32.185,"h":32.185,"l":32.11,"n":14,"o":32.11,"t":"2026-10-19T16:55:00Z","v":359,"vw":32.139412},{"c":32.14,"h":32.14,"l":32.11,"n":38,"o":32.11,"t":"2026-10-19T17:05:00Z","v":1298,"vw":32.114286},{"c":32.14,"h":32.14,"l":32.14,"n":8,"o":32.14,"t":"2026-10-19T17:10:00Z","v":132,"vw":32.14},{"c":32.23,"h":32.23,"l":32.14,"n":77,"o":32.18,"t":"2026-10-19T17:15:00Z","v":2776,"vw":32.19575},{"c":32.36,"h":32.36,"l":32.24,"n":59,"o":32.24,"t":"2026-10-19T17:20:00Z","v":2881,"vw":32.267917},{"c":32.42,"h":32.42,"l":32.42,"n":15,"o":32.42,"t":"2026-10-19T17:25:00Z","v":293,"vw":32.42},{"c":32.385,"h":32.385,"l":32.38,"n":28,"o":32.38,"t":"2026-10-19T17:30:00Z","v":2069,"vw":32.384727},{"c":32.33,"h":32.39,"l":32.33,"n":24,"o":32.385,"t":"2026-10-19T17:35:00Z","v":731,"vw":32.366667},{"c":32.37,"h":32.37,"l":32.37,"n":10,"o":32.37,"t":"2026-10-19T17:40:00Z","v":278,"vw":32.37},{"c":32.34,"h":32.34,"l":32.285,"n":81,"o":32.31,"t":"2026-10-19T17:45:00Z","v":3325,"vw":32.323913},{"c":32.3,"h":32.335,"l":32.285,"n":46,"o":32.325,"t":"2026-10-19T17:50:00Z","v":1312,"vw":32.317778},{"c":32.29,"h":32.295,"l":32.26,"n":40,"o":32.26,"t":"2026-10-19T17:55:00Z","v":2260,"vw":32.27225},{"c":32.29,"h":32.34,"l":32.265,"n":105,"o":32.265,"t":"2026-10-19T18:05:00Z","v":9570,"vw":32.302861},{"c":32.325,"h":32.34,"l":32.26,"n":56,"o":32.295,"t":"2026-10-19T18:10:00Z","v":5552,"vw":32.311777},{"c":32.285,"h":32.29,"l":32.22,"n":79,"o":32.29,"t":"2026-10-19T18:15:00Z","v":5420,"vw":32.266042},{"c":32.285,"h":32.285,"l":32.24,"n":19,"o":32.24,"t":"2026-10-19T18:20:00Z","v":397,"vw":32.2625},{"c":32.285,"h":32.295,"l":32.235,"n":54,"o":32.295,"t":"2026-10-19T18:25:00Z","v":3071,"vw":32.2566},{"c":32.27,"h":32.35,"l":32.27,"n":82,"o":32.3,"t":"2026-10-19T18:30:00Z","v":4168,"vw":32.322879},{"c":32.165,"h":32.2,"l":32.16,"n":28,"o":32.2,"t":"2026-10-19T18:35:00Z","v":1102,"vw":32.173848},{"c":32.235,"h":32.32,"l":32.125,"n":61,"o":32.165,"t":"2026-10-19T18:40:00Z","v":2381,"vw":32.241293},{"c":32.19,"h":32.285,"l":32.19,"n":60,"o":32.285,"t":"2026-10-19T18:45:00Z","v":9329,"vw":32.227691},{"c":32.08,"h":32.24,"l":32.06,"n":116,"o":32.2,"t":"2026-10-19T18:50:00Z","v":6074,"vw":32.150652},{"c":32.09,"h":32.125,"l":32.09,"n":34,"o":32.125,"t":"2026-10-19T18:55:00Z","v":697,"vw":32.111667},{"c":32.16,"h":32.16,"l":32.09,"n":53,"o":32.09,"t":"2026-10-19T19:00:00Z","v":1915,"vw":32.125357},{"c":32.15,"h":32.16,"l":32.15,"n":19,"o":32.16,"t":"2026-10-19T19:05:00Z","v":540,"vw":32.153333},{"c":32.165,"h":32.165,"l":32.08,"n":86,"o":32.15,"t":"2026-10-19T19:10:00Z","v":5656,"vw":32.141766},{"c":32.19,"h":32.2,"l":32.11,"n":56,"o":32.11,"t":"2026-10-19T19:15:00Z","v":4473,"vw":32.168307},{"c":32.19,"h":32.28,"l":32.18,"n":120,"o":32.19,"t":"2026-10-19T19:20:00Z","v":4481,"vw":32.216112},{"c":32.19,"h":32.19,"l":32.19,"n":43,"o":32.19,"t":"2026-10-19T19:25:00Z","v":732,"vw":32.19},{"c":32.17,"h":32.42,"l":32.17,"n":163,"o":32.19,"t":"2026-10-19T19:30:00Z","v":11504,"vw":32.270008},{"c":32.28,"h":32.31,"l":32.19,"n":139,"o":32.19,"t":"2026-10-19T19:35:00Z","v":6895,"vw":32.260975},{"c":32.28,"h":32.28,"l":32.14,"n":168,"o":32.24,"t":"2026-10-19T19:40:00Z","v":7706,"vw":32.201617},{"c":32.29,"h":32.32,"l":32.1701,"n":85,"o":32.1701,"t":"2026-10-19T19:45:00Z","v":3011,"vw":32.268939},{"c":32.15,"h":32.33,"l":32.12,"n":308,"o":32.29,"t":"2026-10-19T19:50:00Z","v":9638,"vw":32.215666},{"c":32.165,"h":32.21,"l":32.03,"n":737,"o":32.03,"t":"2026-10-19T19:55:00Z","v":25128,"vw":32.136665},{"c":32.165,"h":32.165,"l":32.165,"n":25,"o":32.165,"t":"2026-10-19T20:00:00Z","v":67097,"vw":32.165},{"c":32.165,"h":32.165,"l":32.165,"n":1,"o":32.165,"t":"2026-10-19T20:25:00Z","v":27417,"vw":32.165},{"c":32.52,"h":32.65,"l":32.52,"n":14,"o":32.65,"t":"2026-10-20T13:30:00Z","v":3089,"vw":32.59506},{"c":32.43,"h":32.43,"l":32.42,"n":9,"o":32.42,"t":"2026-10-20T13:35:00Z","v":2195,"vw":32.429524},{"c":32.25,"h":32.43,"l":32.25,"n":24,"o":32.43,"t":"2026-10-20T13:40:00Z","v":694,"vw":32.322},{"c":32.54,"h":32.54,"l":32.09,"n":28,"o":32.09,"t":"2026-10-20T13:50:00Z","v":617,"vw":32.347927},{"c":32.44,"h":32.4986,"l":32.26,"n":34,"o":32.4986,"t":"2026-10-20T13:55:00Z","v":1410,"vw":32.339593},{"c":32.35,"h":32.35,"l":32.35,"n":5,"o":32.35,"t":"2026-10-20T14:00:00Z","v":105,"vw":32.35},{"c":32.3,"h":32.3,"l":32.26,"n":15,"o":32.26,"t":"2026-10-20T14:05:00Z","v":1136,"vw":32.276356},{"c":32.465,"h":32.48,"l":32.18,"n":57,"o":32.18,"t":"2026-10-20T14:10:00Z","v":2195,"vw":32.315356},{"c":32.51,"h":32.51,"l":32.51,"n":3,"o":32.51,"t":"2026-10-20T14:15:00Z","v":141,"vw":32.51},{"c":32.66,"h":32.66,"l":32.66,"n":7,"o":32.66,"t":"2026-10-20T14:20:00Z","v":196,"vw":32.66},{"c":32.545,"h":32.64,"l":32.545,"n":10,"o":32.64,"t":"2026-10-20T14:25:00Z","v":277,"vw":32.5925},{"c":32.63,"h":32.63,"l":32.63,"n":5,"o":32.63,"t":"2026-10-20T14:30:00Z","v":116,"vw":32.63},{"c":32.61,"h":32.85,"l":32.61,"n":106,"o":32.76,"t":"2026-10-20T14:35:00Z","v":5290,"vw":32.746135},{"c":32.695,"h":32.695,"l":32.55,"n":23,"o":32.55,"t":"2026-10-20T14:40:00Z","v":1138,"vw":32.6675},{"c":32.58,"h":32.58,"l":32.58,"n":3,"o":32.58,"t":"2026-10-20T14:45:00Z","v":107,"vw":32.58},{"c":32.61,"h":32.65,"l":32.61,"n":18,"o":32.65,"t":"2026-10-20T14:50:00Z","v":670,"vw":32.636577},{"c":32.93,"h":32.93,"l":32.66,"n":111,"o":32.66,"t":"2026-10-20T14:55:00Z","v":2938,"vw":32.819793},{"c":32.82,"h":32.93,"l":32.71,"n":63,"o":32.93,"t":"2026-10-20T15:00:00Z","v":3898,"vw":32.862728},{"c":32.97,"h":33.05,"l":32.87,"n":23,"o":32.87,"t":"2026-10-20T15:05:00Z","v":1226,"vw":32.9355},{"c":32.845,"h":32.98,"l":32.74,"n":59,"o":32.98,"t":"2026-10-20T15:10:00Z","v":4015,"vw":32.87915},{"c":33.18,"h":33.18,"l":32.96,"n":144,"o":33.05,"t":"2026-10-20T15:15:00Z","v":3857,"vw":33.099965},{"c":33.16,"h":33.18,"l":33.12,"n":15,"o":33.18,"t":"2026-10-20T15:20:00Z","v":552,"vw":33.152325},{"c":33.145,"h":33.16,"l":33.145,"n":10,"o":33.15,"t":"2026-10-20T15:25:00Z","v":448,"vw":33.15375},{"c":33.115,"h":33.28,"l":33.085,"n":76,"o":33.195,"t":"2026-10-20T15:30:00Z","v":3319,"vw":33.144545},{"c":33.19,"h":33.25,"l":33.115,"n":46,"o":33.19,"t":"2026-10-20T15:35:00Z","v":1378,"vw":33.183333},{"c":33.37,"h":33.37,"l":33.255,"n":31,"o":33.26,"t":"2026-10-20T15:40:00Z","v":1083,"vw":33.2825},{"c":33.43,"h":33.505,"l":33.365,"n":79,"o":33.38,"t":"2026-10-20T15:45:00Z","v":2233,"vw":33.439603},{"c":33.4,"h":33.42,"l":33.395,"n":29,"o":33.42,"t":"2026-10-20T15:55:00Z","v":869,"vw":33.405},{"c":33.47,"h":33.47,"l":33.36,"n":54,"o":33.395,"t":"2026-10-20T16:00:00Z","v":1855,"vw":33.389744},{"c":33.305,"h":33.305,"l":33.22,"n":53,"o":33.22,"t":"2026-10-20T16:05:00Z","v":1456,"vw":33.28375},{"c":33.295,"h":33.295,"l":33.24,"n":19,"o":33.24,"t":"2026-10-20T16:10:00Z","v":540,"vw":33.273333},{"c":33.315,"h":33.33,"l":33.26,"n":50,"o":33.3,"t":"2026-10-20T16:15:00Z","v":2417,"vw":33.292058},{"c":33.41,"h":33.41,"l":33.315,"n":36,"o":33.315,"t":"2026-10-20T16:20:00Z","v":905,"vw":33.378},{"c":33.45,"h":33.45,"l":33.41,"n":14,"o":33.41,"t":"2026-10-20T16:25:00Z","v":541,"vw":33.430296},{"c":33.55,"h":33.55,"l":33.445,"n":59,"o":33.445,"t":"2026-10-20T16:30:00Z","v":2009,"vw":33.522},{"c":33.45,"h":33.48,"l":33.42,"n":68,"o":33.45,"t":"2026-10-20T16:35:00Z","v":2034,"vw":33.458287},{"c":33.395,"h":33.395,"l":33.34,"n":14,"o":33.34,"t":"2026-10-20T16:40:00Z","v":492,"vw":33.376667},{"c":33.385,"h":33.39,"l":33.385,"n":17,"o":33.39,"t":"2026-10-20T16:45:00Z","v":547,"vw":33.388333},{"c":33.22,"h":33.36,"l":33.22,"n":46,"o":33.36,"t":"2026-10-20T16:50:00Z","v":1399,"vw":33.279683},{"c":33.265,"h":33.265,"l":33.265,"n":15,"o":33.265,"t":"2026-10-20T16:55:00Z","v":514,"vw":33.265},{"c":33.32,"h":33.33,"l":33.19,"n":84,"o":33.265,"t":"2026-10-20T17:00:00Z","v":3660,"vw":33.256318},{"c":33.38,"h":33.38,"l":33.315,"n":18,"o":33.315,"t":"2026-10-20T17:05:00Z","v":772,"vw":33.357673},{"c":33.41,"h":33.41,"l":33.3475,"n":31,"o":33.36,"t":"2026-10-20T17:10:00Z","v":947,"vw":33.383109},{"c":33.295,"h":33.41,"l":33.24,"n":95,"o":33.41,"t":"2026-10-20T17:15:00Z","v":5040,"vw":33.356857},{"c":33.21,"h":33.21,"l":33.21,"n":6,"o":33.21,"t":"2026-10-20T17:20:00Z","v":123,"vw":33.21},{"c":33.15,"h":33.25,"l":33.14,"n":40,"o":33.25,"t":"2026-10-20T17:25:00Z","v":1799,"vw":33.197859},{"c":33.07,"h":33.14,"l":33.045,"n":71,"o":33.14,"t":"2026-10-20T17:30:00Z","v":3376,"vw":33.076476},{"c":33.15,"h":33.15,"l":33.065,"n":69,"o":33.065,"t":"2026-10-20T17:35:00Z","v":2718,"vw":33.094489},{"c":33.085,"h":33.095,"l":33.06,"n":90,"o":33.095,"t":"2026-10-20T17:45:00Z","v":3042,"vw":33.080029},{"c":33.1475,"h":33.1475,"l":33.06,"n":43,"o":33.06,"t":"2026-10-20T17:50:00Z","v":874,"vw":33.1085},{"c":33.02,"h":33.09,"l":33.02,"n":48,"o":33.09,"t":"2026-10-20T17:55:00Z","v":1497,"vw":33.055714},{"c":33.15,"h":33.15,"l":33.05,"n":69,"o":33.05,"t":"2026-10-20T18:00:00Z","v":2281,"vw":33.091636},{"c":33.14,"h":33.14,"l":33.0707,"n":30,"o":33.0707,"t":"2026-10-20T18:05:00Z","v":982,"vw":33.106542},{"c":33.25,"h":33.25,"l":33.135,"n":70,"o":33.19,"t":"2026-10-20T18:10:00Z","v":1934,"vw":33.181778},{"c":33.12,"h":33.16,"l":33.12,"n":27,"o":33.16,"t":"2026-10-20T18:20:00Z","v":526,"vw":33.14},{"c":33.08,"h":33.08,"l":33.08,"n":29,"o":33.08,"t":"2026-10-20T18:30:00Z","v":612,"vw":33.08},{"c":33.1525,"h":33.18,"l":33.11,"n":72,"o":33.11,"t":"2026-10-20T18:35:00Z","v":3755,"vw":33.139051},{"c":33.12,"h":33.175,"l":33.12,"n":13,"o":33.17,"t":"2026-10-20T18:40:00Z","v":387,"vw":33.155},{"c":33.22,"h":33.26,"l":33.195,"n":157,"o":33.195,"t":"2026-10-20T18:50:00Z","v":4535,"vw":33.240193},{"c":33.405,"h":33.405,"l":33.25,"n":56,"o":33.25,"t":"2026-10-20T18:55:00Z","v":4389,"vw":33.321991},{"c":33.405,"h":33.41,"l":33.33,"n":33,"o":33.34,"t":"2026-10-20T19:00:00Z","v":771,"vw":33.365},{"c":33.29,"h":33.355,"l":33.29,"n":75,"o":33.31,"t":"2026-10-20T19:05:00Z","v":1798,"vw":33.331875},{"c":33.27,"h":33.345,"l":33.27,"n":42,"o":33.345,"t":"2026-10-20T19:10:00Z","v":1500,"vw":33.336667},{"c":33.09,"h":33.29,"l":33.09,"n":84,"o":33.275,"t":"2026-10-20T19:15:00Z","v":4876,"vw":33.248313},{"c":33.01,"h":33.1,"l":32.94,"n":188,"o":33.1,"t":"2026-10-20T19:20:00Z","v":11065,"vw":33.030777},{"c":32.99,"h":33.1,"l":32.9475,"n":65,"o":33.01,"t":"2026-10-20T19:25:00Z","v":3132,"vw":33.022245},{"c":32.94,"h":33.06,"l":32.84,"n":165,"o":33.06,"t":"2026-10-20T19:30:00Z","v":7800,"vw":32.960556},{"c":32.91,"h":32.965,"l":32.89,"n":141,"o":32.935,"t":"2026-10-20T19:35:00Z","v":6872,"vw":32.924085},{"c":33.01,"h":33.055,"l":32.9,"n":186,"o":32.96,"t":"2026-10-20T19:40:00Z","v":10633,"vw":32.958554},{"c":33.075,"h":33.08,"l":33.04,"n":64,"o":33.06,"t":"2026-10-20T19:45:00Z","v":2260,"vw":33.064141},{"c":33.19,"h":33.27,"l":33.11,"n":135,"o":33.12,"t":"2026-10-20T19:50:00Z","v":4554,"vw":33.151742},{"c":33.13,"h":33.23,"l":33.09,"n":818,"o":33.175,"t":"2026-10-20T19:55:00Z","v":35188,"vw":33.134885},{"c":33.15,"h":33.15,"l":33.15,"n":24,"o":33.15,"t":"2026-10-20T20:00:00Z","v":63456,"vw":33.15},{"c":32.93,"h":33.36,"l":32.93,"n":16,"o":33.15,"t":"2026-10-21T13:30:00Z","v":3768,"vw":33.154148},{"c":33.89,"h":33.99,"l":33.325,"n":69,"o":33.325,"t":"2026-10-21T13:35:00Z","v":2254,"vw":33.530313},{"c":33.89,"h":33.89,"l":33.39,"n":48,"o":33.615,"t":"2026-10-21T13:40:00Z","v":1128,"vw":33.657143},{"c":33.92,"h":33.92,"l":33.25,"n":53,"o":33.25,"t":"2026-10-21T13:45:00Z","v":2875,"vw":33.359845},{"c":33.94,"h":34,"l":33.59,"n":111,"o":33.76,"t":"2026-10-21T13:50:00Z","v":8063,"vw":33.785448},{"c":34.2647,"h":34.2647,"l":33.94,"n":62,"o":33.98,"t":"2026-10-21T13:55:00Z","v":2652,"vw":34.057193},{"c":34.21,"h":34.35,"l":34.21,"n":89,"o":34.3,"t":"2026-10-21T14:00:00Z","v":3583,"vw":34.293529},{"c":34.31,"h":34.31,"l":34.21,"n":108,"o":34.21,"t":"2026-10-21T14:05:00Z","v":2193,"vw":34.225714},{"c":34.39,"h":34.44,"l":34.315,"n":81,"o":34.315,"t":"2026-10-21T14:10:00Z","v":3918,"vw":34.400888},{"c":34.39,"h":34.39,"l":34.39,"n":49,"o":34.39,"t":"2026-10-21T14:15:00Z","v":1252,"vw":34.39},{"c":34.25,"h":34.39,"l":34.14,"n":106,"o":34.39,"t":"2026-10-21T14:20:00Z","v":5064,"vw":34.274417},{"c":34.44,"h":34.44,"l":34.265,"n":166,"o":34.265,"t":"2026-10-21T14:25:00Z","v":7960,"vw":34.401599},{"c":34.54,"h":34.54,"l":34.33,"n":63,"o":34.33,"t":"2026-10-21T14:30:00Z","v":2625,"vw":34.436578},{"c":34.435,"h":34.58,"l":34.435,"n":36,"o":34.58,"t":"2026-10-21T14:35:00Z","v":1067,"vw":34.524167},{"c":34.43,"h":34.43,"l":34.43,"n":13,"o":34.43,"t":"2026-10-21T14:40:00Z","v":1258,"vw":34.43},{"c":34.51,"h":34.51,"l":34.385,"n":97,"o":34.43,"t":"2026-10-21T14:45:00Z","v":4591,"vw":34.438788},{"c":34.5,"h":34.5,"l":34.43,"n":26,"o":34.43,"t":"2026-10-21T14:50:00Z","v":1620,"vw":34.48364},{"c":34.5,"h":34.55,"l":34.3,"n":71,"o":34.43,"t":"2026-10-21T15:00:00Z","v":4745,"vw":34.447187},{"c":34.5,"h":34.5,"l":34.435,"n":25,"o":34.435,"t":"2026-10-21T15:05:00Z","v":1483,"vw":34.462393},{"c":34.435,"h":34.435,"l":34.435,"n":8,"o":34.435,"t":"2026-10-21T15:10:00Z","v":435,"vw":34.435},{"c":34.42,"h":34.425,"l":34.42,"n":34,"o":34.425,"t":"2026-10-21T15:15:00Z","v":1126,"vw":34.423},{"c":34.51,"h":34.53,"l":34.3,"n":79,"o":34.36,"t":"2026-10-21T15:20:00Z","v":8499,"vw":34.408753},{"c":34.46,"h":34.5,"l":34.405,"n":42,"o":34.405,"t":"2026-10-21T15:25:00Z","v":1471,"vw":34.446422},{"c":34.46,"h":34.49,"l":34.39,"n":64,"o":34.43,"t":"2026-10-21T15:30:00Z","v":2390,"vw":34.433158},{"c":34.425,"h":34.425,"l":34.425,"n":24,"o":34.425,"t":"2026-10-21T15:35:00Z","v":685,"vw":34.425},{"c":34.44,"h":34.46,"l":34.35,"n":65,"o":34.35,"t":"2026-10-21T15:40:00Z","v":2211,"vw":34.418416},{"c":34.43,"h":34.5,"l":34.34,"n":121,"o":34.35,"t":"2026-10-21T15:45:00Z","v":4798,"vw":34.41389},{"c":34.47,"h":34.47,"l":34.42,"n":49,"o":34.44,"t":"2026-10-21T15:50:00Z","v":1651,"vw":34.4425},{"c":34.37,"h":34.43,"l":34.35,"n":111,"o":34.42,"t":"2026-10-21T15:55:00Z","v":4348,"vw":34.401286},{"c":34.375,"h":34.375,"l":34.375,"n":10,"o":34.375,"t":"2026-10-21T16:00:00Z","v":255,"vw":34.375},{"c":34.31,"h":34.335,"l":34.29,"n":81,"o":34.335,"t":"2026-10-21T16:05:00Z","v":3933,"vw":34.324142},{"c":34.39,"h":34.43,"l":34.39,"n":33,"o":34.39,"t":"2026-10-21T16:10:00Z","v":1427,"vw":34.40011},{"c":34.44,"h":34.44,"l":34.44,"n":7,"o":34.44,"t":"2026-10-21T16:15:00Z","v":130,"vw":34.44},{"c":34.19,"h":34.19,"l":34.19,"n":9,"o":34.19,"t":"2026-10-21T16:20:00Z","v":212,"vw":34.19},{"c":34.275,"h":34.42,"l":34.19,"n":55,"o":34.22,"t":"2026-10-21T16:25:00Z","v":3290,"vw":34.245952},{"c":34.24,"h":34.265,"l":34.235,"n":25,"o":34.265,"t":"2026-10-21T16:30:00Z","v":636,"vw":34.245},{"c":34.25,"h":34.25,"l":34.235,"n":22,"o":34.235,"t":"2026-10-21T16:35:00Z","v":901,"vw":34.247},{"c":34.32,"h":34.33,"l":34.235,"n":86,"o":34.24,"t":"2026-10-21T16:40:00Z","v":4266,"vw":34.315249},{"c":34.37,"h":34.37,"l":34.34,"n":49,"o":34.34,"t":"2026-10-21T16:45:00Z","v":1350,"vw":34.351667},{"c":34.37,"h":34.46,"l":34.36,"n":34,"o":34.43,"t":"2026-10-21T16:50:00Z","v":950,"vw":34.403254},{"c":34.27,"h":34.27,"l":34.27,"n":10,"o":34.27,"t":"2026-10-21T16:55:00Z","v":146,"vw":34.27},{"c":34.36,"h":34.38,"l":34.36,"n":22,"o":34.36,"t":"2026-10-21T17:00:00Z","v":1191,"vw":34.363636},{"c":34.28,"h":34.365,"l":34.28,"n":16,"o":34.365,"t":"2026-10-21T17:05:00Z","v":1823,"vw":34.359688},{"c":34.41,"h":34.41,"l":34.24,"n":21,"o":34.24,"t":"2026-10-21T17:10:00Z","v":596,"vw":34.353333},{"c":34.46,"h":34.46,"l":34.37,"n":27,"o":34.37,"t":"2026-10-21T17:15:00Z","v":1621,"vw":34.380909},{"c":34.45,"h":34.45,"l":34.45,"n":11,"o":34.45,"t":"2026-10-21T17:20:00Z","v":557,"vw":34.45},{"c":34.355,"h":34.3625,"l":34.25,"n":30,"o":34.3625,"t":"2026-10-21T17:25:00Z","v":1191,"vw":34.342813},{"c":34.355,"h":34.355,"l":34.355,"n":19,"o":34.355,"t":"2026-10-21T17:30:00Z","v":329,"vw":34.355},{"c":34.46,"h":34.46,"l":34.37,"n":36,"o":34.43,"t":"2026-10-21T17:35:00Z","v":867,"vw":34.4},{"c":34.37,"h":34.37,"l":34.365,"n":14,"o":34.365,"t":"2026-10-21T17:40:00Z","v":450,"vw":34.366667},{"c":34.35,"h":34.365,"l":34.26,"n":38,"o":34.365,"t":"2026-10-21T17:45:00Z","v":1592,"vw":34.343964},{"c":34.25,"h":34.355,"l":34.25,"n":38,"o":34.355,"t":"2026-10-21T17:55:00Z","v":732,"vw":34.32},{"c":34.345,"h":34.355,"l":34.345,"n":40,"o":34.355,"t":"2026-10-21T18:00:00Z","v":1941,"vw":34.347312},{"c":34.26,"h":34.345,"l":34.26,"n":17,"o":34.345,"t":"2026-10-21T18:05:00Z","v":907,"vw":34.294932},{"c":34.28,"h":34.28,"l":34.28,"n":6,"o":34.28,"t":"2026-10-21T18:10:00Z","v":140,"vw":34.28},{"c":34.5,"h":34.57,"l":34.43,"n":267,"o":34.43,"t":"2026-10-21T18:15:00Z","v":15409,"vw":34.501737},{"c":34.625,"h":34.7,"l":34.5,"n":144,"o":34.5,"t":"2026-10-21T18:20:00Z","v":10616,"vw":34.602877},{"c":34.67,"h":34.67,"l":34.67,"n":5,"o":34.67,"t":"2026-10-21T18:25:00Z","v":172,"vw":34.67},{"c":34.6,"h":34.72,"l":34.56,"n":219,"o":34.615,"t":"2026-10-21T18:35:00Z","v":15979,"vw":34.646576},{"c":34.52,"h":34.52,"l":34.4,"n":106,"o":34.4,"t":"2026-10-21T18:45:00Z","v":2235,"vw":34.472567},{"c":34.63,"h":34.63,"l":34.63,"n":15,"o":34.63,"t":"2026-10-21T18:50:00Z","v":392,"vw":34.63},{"c":34.5,"h":34.51,"l":34.46,"n":65,"o":34.475,"t":"2026-10-21T18:55:00Z","v":2265,"vw":34.488544},{"c":34.315,"h":34.5,"l":34.315,"n":273,"o":34.49,"t":"2026-10-21T19:00:00Z","v":14685,"vw":34.467105},{"c":34.25,"h":34.39,"l":34.25,"n":10,"o":34.39,"t":"2026-10-21T19:05:00Z","v":357,"vw":34.343333},{"c":34.41,"h":34.41,"l":34.25,"n":53,"o":34.25,"t":"2026-10-21T19:10:00Z","v":2113,"vw":34.27},{"c":34.26,"h":34.38,"l":34.26,"n":30,"o":34.26,"t":"2026-10-21T19:15:00Z","v":613,"vw":34.3},{"c":34.12,"h":34.34,"l":34.12,"n":99,"o":34.34,"t":"2026-10-21T19:20:00Z","v":1707,"vw":34.270749},{"c":34.12,"h":34.26,"l":34.12,"n":105,"o":34.25,"t":"2026-10-21T19:25:00Z","v":3016,"vw":34.244012},{"c":34.215,"h":34.32,"l":34.215,"n":88,"o":34.29,"t":"2026-10-21T19:30:00Z","v":1644,"vw":34.253125},{"c":34.32,"h":34.32,"l":34.24,"n":144,"o":34.24,"t":"2026-10-21T19:35:00Z","v":5557,"vw":34.301222},{"c":34.28,"h":34.4165,"l":34.28,"n":204,"o":34.36,"t":"2026-10-21T19:40:00Z","v":8681,"vw":34.369504},{"c":34.235,"h":34.26,"l":34.235,"n":47,"o":34.255,"t":"2026-10-21T19:45:00Z","v":1956,"vw":34.250658},{"c":34.39,"h":34.43,"l":34.16,"n":253,"o":34.205,"t":"2026-10-21T19:50:00Z","v":10693,"vw":34.315218},{"c":34.4,"h":34.485,"l":34.3325,"n":726,"o":34.42,"t":"2026-10-21T19:55:00Z","v":34253,"vw":34.41079},{"c":34.37,"h":34.37,"l":34.37,"n":33,"o":34.37,"t":"2026-10-21T20:00:00Z","v":58084,"vw":34.37},{"c":34.55,"h":34.55,"l":33.85,"n":58,"o":34.13,"t":"2026-10-22T13:30:00Z","v":9021,"vw":33.994827},{"c":34.55,"h":34.55,"l":34.55,"n":6,"o":34.55,"t":"2026-10-22T13:35:00Z","v":244,"vw":34.55},{"c":34.46,"h":34.46,"l":34.46,"n":6,"o":34.46,"t":"2026-10-22T13:40:00Z","v":415,"vw":34.46},{"c":34.07,"h":34.25,"l":33.92,"n":88,"o":34.25,"t":"2026-10-22T13:45:00Z","v":4474,"vw":34.115519},{"c":34.155,"h":34.31,"l":34,"n":17,"o":34.09,"t":"2026-10-22T13:50:00Z","v":622,"vw":34.142},{"c":34.155,"h":34.155,"l":34.155,"n":7,"o":34.155,"t":"2026-10-22T13:55:00Z","v":161,"vw":34.155},{"c":34.235,"h":34.235,"l":34.155,"n":11,"o":34.155,"t":"2026-10-22T14:00:00Z","v":296,"vw":34.195},{"c":33.89,"h":33.92,"l":33.89,"n":94,"o":33.92,"t":"2026-10-22T14:05:00Z","v":2309,"vw":33.900909},{"c":33.89,"h":33.89,"l":33.75,"n":41,"o":33.89,"t":"2026-10-22T14:10:00Z","v":2291,"vw":33.856667},{"c":33.94,"h":33.95,"l":33.71,"n":106,"o":33.75,"t":"2026-10-22T14:15:00Z","v":6464,"vw":33.840928},{"c":33.94,"h":33.99,"l":33.845,"n":232,"o":33.95,"t":"2026-10-22T14:20:00Z","v":10907,"vw":33.937307},{"c":33.745,"h":33.845,"l":33.69,"n":44,"o":33.845,"t":"2026-10-22T14:25:00Z","v":4127,"vw":33.765143},{"c":33.83,"h":33.83,"l":33.62,"n":60,"o":33.71,"t":"2026-10-22T14:30:00Z","v":13092,"vw":33.710465},{"c":33.84,"h":33.92,"l":33.66,"n":61,"o":33.765,"t":"2026-10-22T14:35:00Z","v":1955,"vw":33.798334},{"c":34,"h":34.06,"l":33.86,"n":31,"o":34.03,"t":"2026-10-22T14:40:00Z","v":5076,"vw":33.898002},{"c":33.95,"h":34.03,"l":33.84,"n":137,"o":33.84,"t":"2026-10-22T14:45:00Z","v":7225,"vw":33.953741},{"c":33.92,"h":33.92,"l":33.915,"n":20,"o":33.92,"t":"2026-10-22T14:50:00Z","v":880,"vw":33.918571}],"history":[{"c":31.87,"h":33.3,"l":31.39,"n":6477,"o":32.61,"t":"2024-10-21T04:00:00Z","v":379973,"vw":31.913892},{"c":32.26,"h":32.91,"l":31.62,"n":6314,"o":31.62,"t":"2024-10-22T04:00:00Z","v":274070,"vw":32.214248},{"c":31.92,"h":32.39,"l":31.485,"n":6243,"o":32,"t":"2024-10-23T04:00:00Z","v":283590,"vw":31.888882},{"c":31.8,"h":32.33,"l":31.185,"n":5114,"o":32,"t":"2024-10-24T04:00:00Z","v":252708,"vw":31.756517},{"c":31.37,"h":32.09,"l":31.19,"n":5855,"o":31.83,"t":"2024-10-25T04:00:00Z","v":400170,"vw":31.466838},{"c":32.4,"h":33.16,"l":31.81,"n":6418,"o":31.91,"t":"2024-10-28T04:00:00Z","v":269080,"vw":32.419531},{"c":33.78,"h":34.44,"l":32.22,"n":6258,"o":32.48,"t":"2024-10-29T04:00:00Z","v":401540,"vw":33.523745},{"c":34.54,"h":34.55,"l":33.2,"n":5301,"o":33.45,"t":"2024-10-30T04:00:00Z","v":253565,"vw":34.078188},{"c":34.67,"h":34.73,"l":33.2501,"n":8643,"o":34.48,"t":"2024-10-31T04:00:00Z","v":448872,"vw":34.242072},{"c":33.15,"h":35.42,"l":32.58,"n":12000,"o":35.06,"t":"2024-11-01T04:00:00Z","v":821307,"vw":33.468423},{"c":33.64,"h":34.29,"l":32.13,"n":11803,"o":32.56,"t":"2024-11-04T05:00:00Z","v":729397,"vw":33.461652},{"c":31.15,"h":35.84,"l":30.95,"n":17268,"o":35.84,"t":"2024-11-05T05:00:00Z","v":1057644,"vw":32.789183},{"c":32.66,"h":34.5,"l":31.52,"n":11868,"o":32.9,"t":"2024-11-06T05:00:00Z","v":658715,"vw":32.700519},{"c":33.31,"h":34.04,"l":32.54,"n":7659,"o":32.69,"t":"2024-11-07T05:00:00Z","v":386078,"vw":33.413762},{"c":33.29,"h":33.87,"l":32.62,"n":7621,"o":33.7,"t":"2024-11-08T05:00:00Z","v":396272,"vw":33.328047},{"c":33.78,"h":34.42,"l":32.83,"n":6929,"o":33.29,"t":"2024-11-11T05:00:00Z","v":413663,"vw":33.741209},{"c":32.78,"h":34.64,"l":32.57,"n":7118,"o":33.65,"t":"2024-11-12T05:00:00Z","v":340503,"vw":33.29476},{"c":31.8,"h":33.35,"l":31.77,"n":6804,"o":32.5,"t":"2024-11-13T05:00:00Z","v":362859,"vw":32.201221},{"c":30.83,"h":32.19,"l":30.62,"n":6124,"o":31.55,"t":"2024-11-14T05:00:00Z","v":342411,"vw":31.221056},{"c":28.1,"h":30.6322,"l":28.02,"n":12873,"o":30.401,"t":"2024-11-15T05:00:00Z","v":666867,"vw":28.826446},{"c":27.9,"h":28.8199,"l":27.63,"n":7398,"o":28.09,"t":"2024-11-18T05:00:00Z","v":379132,"vw":28.06507},{"c":28.87,"h":29.02,"l":27.24,"n":6867,"o":27.75,"t":"2024-11-19T05:00:00Z","v":348191,"vw":28.46793},{"c":28.45,"h":28.8,"l":27.68,"n":6238,"o":28.8,"t":"2024-11-20T05:00:00Z","v":310481,"vw":28.232522},{"c":28.88,"h":29.705,"l":28.38,"n":8167,"o":28.56,"t":"2024-11-21T05:00:00Z","v":424765,"vw":29.012727},{"c":29.81,"h":30.35,"l":28.76,"n":7286,"o":29.24,"t":"2024-11-22T05:00:00Z","v":328905,"vw":29.800241},{"c":29.51,"h":30.5,"l":29.25,"n":7121,"o":30.02,"t":"2024-11-25T05:00:00Z","v":273346,"vw":29.612209},{"c":30.57,"h":31.23,"l":29.2104,"n":6805,"o":29.41,"t":"2024-11-26T05:00:00Z","v":294577,"vw":30.533455},{"c":30.44,"h":31.19,"l":30.28,"n":3724,"o":30.84,"t":"2024-11-27T05:00:00Z","v":144628,"vw":30.604967},{"c":30.28,"h":30.8,"l":29.85,"n":3015,"o":30.44,"t":"2024-11-29T05:00:00Z","v":128799,"vw":30.199886},{"c":31.4,"h":31.46,"l":29.06,"n":8298,"o":30.19,"t":"2024-12-02T05:00:00Z","v":419802,"vw":30.458872},{"c":30.78,"h":31.38,"l":30.05,"n":5952,"o":31.23,"t":"2024-12-03T05:00:00Z","v":336469,"vw":30.757191},{"c":31.88,"h":32.22,"l":31.03,"n":4764,"o":31.14,"t":"2024-12-04T05:00:00Z","v":241322,"vw":31.723762},{"c":32.16,"h":32.37,"l":31.07,"n":7332,"o":32,"t":"2024-12-05T05:00:00Z","v":403136,"vw":31.930959},{"c":31.19,"h":32.6,"l":30.57,"n":8187,"o":32.51,"t":"2024-12-06T05:00:00Z","v":526341,"vw":31.311393},{"c":30.91,"h":31.57,"l":30.58,"n":6197,"o":31.18,"t":"2024-12-09T05:00:00Z","v":342723,"vw":30.989543},{"c":29.63,"h":31.01,"l":29.21,"n":6581,"o":30.81,"t":"2024-12-10T05:00:00Z","v":315391,"vw":29.937287},{"c":29.48,"h":30.58,"l":29.12,"n":6892,"o":30,"t":"2024-12-11T05:00:00Z","v":386279,"vw":29.697982},{"c":29.12,"h":32.57,"l":28.745,"n":8262,"o":29.71,"t":"2024-12-12T05:00:00Z","v":436111,"vw":29.88533},{"c":28.87,"h":29.72,"l":27.99,"n":7295,"o":29.11,"t":"2024-12-13T05:00:00Z","v":282388,"vw":28.783199},{"c":28.8,"h":29.63,"l":28.58,"n":5204,"o":28.93,"t":"2024-12-16T05:00:00Z","v":236734,"vw":28.889914},{"c":28.14,"h":28.8823,"l":27.51,"n":5858,"o":28.4,"t":"2024-12-17T05:00:00Z","v":220400,"vw":28.26891},{"c":26.52,"h":28.5,"l":26.3,"n":5174,"o":28.19,"t":"2024-12-18T05:00:00Z","v":223554,"vw":27.087728},{"c":27.09,"h":27.63,"l":26.5,"n":7129,"o":26.73,"t":"2024-12-19T05:00:00Z","v":355682,"vw":26.902089},{"c":27.53,"h":27.99,"l":26.58,"n":6204,"o":26.58,"t":"2024-12-20T05:00:00Z","v":382571,"vw":27.31544},{"c":27.48,"h":27.85,"l":27.15,"n":5254,"o":27.46,"t":"2024-12-23T05:00:00Z","v":207610,"vw":27.453237},{"c":27.72,"h":28.08,"l":26.99,"n":2590,"o":27.48,"t":"2024-12-24T05:00:00Z","v":137429,"vw":27.3975},{"c":27.1,"h":28.0132,"l":27.04,"n":5501,"o":27.64,"t":"2024-12-26T05:00:00Z","v":234484,"vw":27.264182},{"c":26.83,"h":27.515,"l":26.57,"n":4194,"o":26.89,"t":"2024-12-27T05:00:00Z","v":167180,"vw":26.922865},{"c":26.66,"h":26.79,"l":25.82,"n":4667,"o":26.65,"t":"2024-12-30T05:00:00Z","v":177348,"vw":26.444017},{"c":26.65,"h":26.93,"l":26.22,"n":4217,"o":26.81,"t":"2024-12-31T05:00:00Z","v":196080,"vw":26.602938},{"c":28.04,"h":28.28,"l":26.82,"n":5948,"o":26.82,"t":"2025-01-02T05:00:00Z","v":267451,"vw":27.719081},{"c":28.61,"h":29.07,"l":27.58,"n":5476,"o":28.18,"t":"2025-01-03T05:00:00Z","v":287877,"vw":28.399809},{"c":29.36,"h":30.46,"l":27.81,"n":7076,"o":28.61,"t":"2025-01-06T05:00:00Z","v":376130,"vw":29.582895},{"c":32.17,"h":32.21,"l":29.36,"n":8370,"o":29.46,"t":"2025-01-07T05:00:00Z","v":389601,"vw":31.162217},{"c":32.72,"h":32.74,"l":30.75,"n":8005,"o":32,"t":"2025-01-08T05:00:00Z","v":351562,"vw":31.909314},{"c":30.25,"h":31.5,"l":27.61,"n":15509,"o":31.02,"t":"2025-01-10T05:00:00Z","v":1196394,"vw":29.10906},{"c":26.15,"h":29.9,"l":24.6,"n":18014,"o":29.9,"t":"2025-01-13T05:00:00Z","v":1251695,"vw":26.132367},{"c":25.46,"h":26.5,"l":23.9501,"n":14291,"o":26.48,"t":"2025-01-14T05:00:00Z","v":1051363,"vw":24.92751},{"c":25.02,"h":26.52,"l":24.648,"n":8097,"o":26.14,"t":"2025-01-15T05:00:00Z","v":541635,"vw":25.083373},{"c":25.09,"h":25.485,"l":24.3775,"n":6684,"o":24.94,"t":"2025-01-16T05:00:00Z","v":375666,"vw":24.962827},{"c":24.94,"h":25.4699,"l":24.085,"n":7999,"o":25.22,"t":"2025-01-17T05:00:00Z","v":508834,"vw":24.686347},{"c":26.72,"h":27.01,"l":25.175,"n":9016,"o":25.45,"t":"2025-01-21T05:00:00Z","v":655042,"vw":26.498052},{"c":26.62,"h":27.509,"l":26.46,"n":10101,"o":26.83,"t":"2025-01-22T05:00:00Z","v":449530,"vw":26.839382},{"c":26.5,"h":26.59,"l":25.955,"n":4824,"o":26.5,"t":"2025-01-23T05:00:00Z","v":221249,"vw":26.43744},{"c":26.44,"h":26.9599,"l":26.05,"n":4709,"o":26.49,"t":"2025-01-24T05:00:00Z","v":249808,"vw":26.50174},{"c":26.65,"h":27.62,"l":26.3,"n":6689,"o":26.3,"t":"2025-01-27T05:00:00Z","v":368923,"vw":26.83576},{"c":27.06,"h":27.35,"l":26.24,"n":5435,"o":26.83,"t":"2025-01-28T05:00:00Z","v":306535,"vw":27.005785},{"c":27.49,"h":27.605,"l":26.705,"n":6568,"o":27.06,"t":"2025-01-29T05:00:00Z","v":358810,"vw":27.37696},{"c":28.22,"h":28.54,"l":27.82,"n":5558,"o":27.82,"t":"2025-01-30T05:00:00Z","v":277581,"vw":28.229331},{"c":28.27,"h":28.65,"l":27.89,"n":6194,"o":28.15,"t":"2025-01-31T05:00:00Z","v":325236,"vw":28.190904},{"c":28.75,"h":28.9,"l":27.43,"n":7104,"o":27.43,"t":"2025-02-03T05:00:00Z","v":298012,"vw":28.612418},{"c":28.15,"h":28.87,"l":27.65,"n":6378,"o":28.82,"t":"2025-02-04T05:00:00Z","v":409914,"vw":28.183936},{"c":28.12,"h":28.5925,"l":27.935,"n":6271,"o":28.39,"t":"2025-02-05T05:00:00Z","v":461222,"vw":28.182503},{"c":27.83,"h":28.525,"l":27.495,"n":6402,"o":28.06,"t":"2025-02-06T05:00:00Z","v":293065,"vw":27.892369},{"c":27.6,"h":28.22,"l":27.28,"n":5499,"o":27.77,"t":"2025-02-07T05:00:00Z","v":266234,"vw":27.580987},{"c":27.71,"h":28.31,"l":27.43,"n":7158,"o":27.62,"t":"2025-02-10T05:00:00Z","v":408784,"vw":27.7886},{"c":28.12,"h":28.22,"l":27.05,"n":6629,"o":27.855,"t":"2025-02-11T05:00:00Z","v":423442,"vw":27.796563},{"c":27.85,"h":28.27,"l":27.59,"n":6557,"o":27.7,"t":"2025-02-12T05:00:00Z","v":363767,"vw":27.896724},{"c":27.61,"h":28.48,"l":26.65,"n":9117,"o":28.09,"t":"2025-02-13T05:00:00Z","v":703841,"vw":27.576042},{"c":27.32,"h":27.85,"l":27.04,"n":5687,"o":27.75,"t":"2025-02-14T05:00:00Z","v":352490,"vw":27.470039},{"c":26.72,"h":27.8,"l":26.63,"n":6949,"o":27.32,"t":"2025-02-18T05:00:00Z","v":315692,"vw":27.062464},{"c":27.19,"h":27.565,"l":26.28,"n":6062,"o":26.71,"t":"2025-02-19T05:00:00Z","v":331732,"vw":27.078899},{"c":26.15,"h":27.18,"l":25.91,"n":6216,"o":27.05,"t":"2025-02-20T05:00:00Z","v":361731,"vw":26.244696},{"c":25.75,"h":26.99,"l":25.72,"n":6809,"o":26.64,"t":"2025-02-21T05:00:00Z","v":294905,"vw":26.105072},{"c":25.36,"h":25.9,"l":25,"n":5345,"o":25.72,"t":"2025-02-24T05:00:00Z","v":242625,"vw":25.355815},{"c":25.09,"h":25.36,"l":24.58,"n":8384,"o":25.09,"t":"2025-02-25T05:00:00Z","v":591797,"vw":25.015497},{"c":26.04,"h":26.64,"l":24.82,"n":8120,"o":25.06,"t":"2025-02-26T05:00:00Z","v":389915,"vw":26.03056},{"c":25.28,"h":26.545,"l":25.19,"n":8910,"o":25.94,"t":"2025-02-27T05:00:00Z","v":586549,"vw":25.745701},{"c":21.68,"h":26,"l":21.185,"n":12981,"o":26,"t":"2025-02-28T05:00:00Z","v":940372,"vw":22.262501},{"c":21.27,"h":22.39,"l":21.165,"n":10060,"o":21.76,"t":"2025-03-03T05:00:00Z","v":553802,"vw":21.638329},{"c":22.23,"h":22.58,"l":20.335,"n":10938,"o":20.7,"t":"2025-03-04T05:00:00Z","v":689533,"vw":21.431705},{"c":21.32,"h":22.36,"l":21.05,"n":8613,"o":22.27,"t":"2025-03-05T05:00:00Z","v":342448,"vw":21.4309},{"c":20.59,"h":21.565,"l":20.5385,"n":8826,"o":20.75,"t":"2025-03-06T05:00:00Z","v":489202,"vw":20.919392},{"c":20.21,"h":20.915,"l":19.56,"n":10396,"o":20.54,"t":"2025-03-07T05:00:00Z","v":412859,"vw":20.150273},{"c":18.93,"h":20.01,"l":18.7,"n":11380,"o":19.72,"t":"2025-03-10T04:00:00Z","v":761759,"vw":19.114559},{"c":19.54,"h":19.895,"l":18.8,"n":11324,"o":18.9,"t":"2025-03-11T04:00:00Z","v":736489,"vw":19.441129},{"c":19.63,"h":20.49,"l":19.51,"n":8838,"o":19.96,"t":"2025-03-12T04:00:00Z","v":609078,"vw":19.695501},{"c":18.76,"h":19.905,"l":18.74,"n":6442,"o":19.53,"t":"2025-03-13T04:00:00Z","v":408046,"vw":18.956975},{"c":19.29,"h":19.55,"l":18.88,"n":12198,"o":19.1,"t":"2025-03-14T04:00:00Z","v":705308,"vw":19.160913},{"c":20.03,"h":20.28,"l":19.12,"n":11336,"o":19.43,"t":"2025-03-17T04:00:00Z","v":629773,"vw":19.760483},{"c":20.49,"h":20.58,"l":19.595,"n":8891,"o":20.02,"t":"2025-03-18T04:00:00Z","v":470883,"vw":20.249187},{"c":20.54,"h":20.71,"l":19.9533,"n":5935,"o":20.45,"t":"2025-03-19T04:00:00Z","v":235742,"vw":20.438752},{"c":20.07,"h":20.52,"l":20.045,"n":8058,"o":20.21,"t":"2025-03-20T04:00:00Z","v":355827,"vw":20.209221},{"c":20.52,"h":21.01,"l":19.76,"n":10445,"o":19.86,"t":"2025-03-21T04:00:00Z","v":605750,"vw":20.533485},{"c":20.98,"h":21.14,"l":20.65,"n":4899,"o":20.83,"t":"2025-03-24T04:00:00Z","v":155679,"vw":20.920558},{"c":20.84,"h":21.025,"l":20.495,"n":6645,"o":20.93,"t":"2025-03-25T04:00:00Z","v":175036,"vw":20.77067},{"c":20.08,"h":20.965,"l":19.96,"n":6381,"o":20.82,"t":"2025-03-26T04:00:00Z","v":181788,"vw":20.209376},{"c":20.1,"h":20.39,"l":19.99,"n":4709,"o":20.05,"t":"2025-03-27T04:00:00Z","v":178034,"vw":20.154316},{"c":19.94,"h":20.09,"l":19.58,"n":6547,"o":20.01,"t":"2025-03-28T04:00:00Z","v":203414,"vw":19.849652},{"c":20.02,"h":20.3,"l":19.215,"n":6833,"o":19.42,"t":"2025-03-31T04:00:00Z","v":324676,"vw":19.945201},{"c":19.78,"h":20.22,"l":19.34,"n":6896,"o":20,"t":"2025-04-01T04:00:00Z","v":244269,"vw":19.818359},{"c":20.19,"h":20.39,"l":19.36,"n":6388,"o":19.42,"t":"2025-04-02T04:00:00Z","v":267562,"vw":20.141048},{"c":19.19,"h":19.58,"l":18.75,"n":5649,"o":18.87,"t":"2025-04-03T04:00:00Z","v":289672,"vw":19.145078},{"c":18.57,"h":18.99,"l":17.9,"n":9209,"o":18.51,"t":"2025-04-04T04:00:00Z","v":459518,"vw":18.442642},{"c":19.09,"h":19.965,"l":17.49,"n":7413,"o":17.58,"t":"2025-04-07T04:00:00Z","v":420474,"vw":18.925726},{"c":18.6,"h":20.1,"l":18.2025,"n":8690,"o":19.75,"t":"2025-04-08T04:00:00Z","v":419183,"vw":19.003846},{"c":20.11,"h":20.765,"l":18.03,"n":8565,"o":18.13,"t":"2025-04-09T04:00:00Z","v":553122,"vw":19.671486},{"c":19.3,"h":19.8,"l":18.72,"n":5456,"o":19.74,"t":"2025-04-10T04:00:00Z","v":251032,"vw":19.363605},{"c":19.7,"h":20.045,"l":19.12,"n":4364,"o":19.4,"t":"2025-04-11T04:00:00Z","v":209040,"vw":19.543657},{"c":19.89,"h":20.11,"l":19.495,"n":4854,"o":20.02,"t":"2025-04-14T04:00:00Z","v":193476,"vw":19.888324},{"c":21.05,"h":21.1,"l":19.75,"n":7979,"o":19.85,"t":"2025-04-15T04:00:00Z","v":515586,"vw":20.709003},{"c":21.26,"h":21.47,"l":20.38,"n":10435,"o":20.8,"t":"2025-04-16T04:00:00Z","v":501771,"vw":21.18048},{"c":21.51,"h":21.81,"l":21.13,"n":7357,"o":21.14,"t":"2025-04-17T04:00:00Z","v":454033,"vw":21.497064},{"c":21.14,"h":21.79,"l":21.12,"n":10663,"o":21.41,"t":"2025-04-21T04:00:00Z","v":635228,"vw":21.442713},{"c":21.98,"h":22.09,"l":21.0549,"n":7228,"o":21.42,"t":"2025-04-22T04:00:00Z","v":350110,"vw":21.878077},{"c":21.27,"h":22.815,"l":21.205,"n":8101,"o":22.53,"t":"2025-04-23T04:00:00Z","v":468264,"vw":21.630684},{"c":20.93,"h":21.865,"l":20.26,"n":9283,"o":21.25,"t":"2025-04-24T04:00:00Z","v":567322,"vw":20.901536},{"c":20.63,"h":20.86,"l":20.33,"n":6571,"o":20.86,"t":"2025-04-25T04:00:00Z","v":298200,"vw":20.581837},{"c":20.09,"h":20.82,"l":19.62,"n":10452,"o":20.66,"t":"2025-04-28T04:00:00Z","v":489240,"vw":20.068867},{"c":19.85,"h":20.32,"l":19.6318,"n":7399,"o":20.32,"t":"2025-04-29T04:00:00Z","v":322453,"vw":19.881073},{"c":20.05,"h":20.12,"l":19.35,"n":8721,"o":19.78,"t":"2025-04-30T04:00:00Z","v":394178,"vw":19.874065},{"c":19.31,"h":20.27,"l":19.28,"n":9536,"o":20.27,"t":"2025-05-01T04:00:00Z","v":471140,"vw":19.601055},{"c":19.35,"h":19.8,"l":19.05,"n":16409,"o":19.3,"t":"2025-05-02T04:00:00Z","v":1248970,"vw":19.326021},{"c":18.75,"h":19.67,"l":18.69,"n":8802,"o":19.4,"t":"2025-05-05T04:00:00Z","v":546471,"vw":18.899706},{"c":16.62,"h":18,"l":15.7,"n":19044,"o":16.21,"t":"2025-05-06T04:00:00Z","v":1563475,"vw":16.605008},{"c":17.05,"h":17.21,"l":16.55,"n":13175,"o":16.72,"t":"2025-05-07T04:00:00Z","v":792721,"vw":16.965489},{"c":17.21,"h":17.695,"l":16.64,"n":9892,"o":17.24,"t":"2025-05-08T04:00:00Z","v":583072,"vw":17.19718},{"c":16.785,"h":17.34,"l":16.67,"n":6761,"o":17.23,"t":"2025-05-09T04:00:00Z","v":380690,"vw":16.848983},{"c":17.04,"h":17.49,"l":16.77,"n":9027,"o":17.25,"t":"2025-05-12T04:00:00Z","v":370831,"vw":17.023117},{"c":17.03,"h":17.32,"l":16.55,"n":10561,"o":17.04,"t":"2025-05-13T04:00:00Z","v":498873,"vw":17.041343},{"c":16.32,"h":17.09,"l":16.31,"n":7875,"o":17.04,"t":"2025-05-14T04:00:00Z","v":439644,"vw":16.484916},{"c":16.48,"h":16.79,"l":15.84,"n":7554,"o":16.31,"t":"2025-05-15T04:00:00Z","v":409234,"vw":16.285742},{"c":16.75,"h":16.93,"l":16.42,"n":6955,"o":16.46,"t":"2025-05-16T04:00:00Z","v":393889,"vw":16.707647},{"c":16.4,"h":16.66,"l":16.3,"n":6622,"o":16.49,"t":"2025-05-19T04:00:00Z","v":334055,"vw":16.407048},{"c":16.5,"h":16.56,"l":16.22,"n":5484,"o":16.42,"t":"2025-05-20T04:00:00Z","v":244623,"vw":16.434895},{"c":16.02,"h":16.48,"l":15.8906,"n":5127,"o":16.34,"t":"2025-05-21T04:00:00Z","v":318503,"vw":16.071054},{"c":15.89,"h":16.06,"l":15.75,"n":5648,"o":15.97,"t":"2025-05-22T04:00:00Z","v":292532,"vw":15.889812},{"c":16.1,"h":16.145,"l":15.66,"n":6781,"o":15.76,"t":"2025-05-23T04:00:00Z","v":287463,"vw":16.023075},{"c":15.8,"h":16.39,"l":15.7,"n":7719,"o":16.34,"t":"2025-05-27T04:00:00Z","v":531067,"vw":15.939612},{"c":16.23,"h":16.26,"l":15.45,"n":9230,"o":15.78,"t":"2025-05-28T04:00:00Z","v":540351,"vw":15.825794},{"c":15.95,"h":16.43,"l":15.76,"n":7750,"o":16.43,"t":"2025-05-29T04:00:00Z","v":329133,"vw":15.930218},{"c":15.97,"h":16.06,"l":15.62,"n":6960,"o":15.93,"t":"2025-05-30T04:00:00Z","v":441011,"vw":15.935631},{"c":16.27,"h":16.42,"l":15.565,"n":9140,"o":15.92,"t":"2025-06-02T04:00:00Z","v":487737,"vw":16.117972},{"c":16.71,"h":16.91,"l":15.94,"n":7412,"o":16.22,"t":"2025-06-03T04:00:00Z","v":391278,"vw":16.626128},{"c":17.02,"h":17.055,"l":16.59,"n":6575,"o":16.68,"t":"2025-06-04T04:00:00Z","v":279926,"vw":16.897984},{"c":17.02,"h":17.19,"l":16.61,"n":7571,"o":17.01,"t":"2025-06-05T04:00:00Z","v":343692,"vw":16.961221},{"c":17.6,"h":17.6678,"l":17.225,"n":9002,"o":17.25,"t":"2025-06-06T04:00:00Z","v":560182,"vw":17.519667},{"c":18.17,"h":18.455,"l":17.4255,"n":9926,"o":17.74,"t":"2025-06-09T04:00:00Z","v":469454,"vw":18.055777},{"c":18.04,"h":18.46,"l":17.945,"n":7112,"o":18.19,"t":"2025-06-10T04:00:00Z","v":323802,"vw":18.105442},{"c":18.44,"h":18.67,"l":17.985,"n":7950,"o":18.12,"t":"2025-06-11T04:00:00Z","v":424093,"vw":18.413005},{"c":18.82,"h":18.83,"l":18.1708,"n":10568,"o":18.38,"t":"2025-06-12T04:00:00Z","v":573305,"vw":18.597523},{"c":18.75,"h":18.99,"l":17.9645,"n":11984,"o":18.19,"t":"2025-06-13T04:00:00Z","v":516146,"vw":18.771713},{"c":19.27,"h":19.38,"l":18.31,"n":8709,"o":18.76,"t":"2025-06-16T04:00:00Z","v":369679,"vw":19.055172},{"c":18.54,"h":19.36,"l":18.08,"n":9149,"o":19.12,"t":"2025-06-17T04:00:00Z","v":581562,"vw":18.509135},{"c":18.91,"h":19.0625,"l":17.8862,"n":6466,"o":18.51,"t":"2025-06-18T04:00:00Z","v":335521,"vw":18.724635},{"c":18.52,"h":19.175,"l":18.43,"n":4732,"o":19.15,"t":"2025-06-20T04:00:00Z","v":312825,"vw":18.664481},{"c":18.85,"h":18.92,"l":18.1837,"n":5456,"o":18.37,"t":"2025-06-23T04:00:00Z","v":255462,"vw":18.714986},{"c":19.16,"h":19.2999,"l":18.755,"n":7642,"o":18.78,"t":"2025-06-24T04:00:00Z","v":310009,"vw":19.036631},{"c":19.47,"h":19.585,"l":18.81,"n":4756,"o":19.19,"t":"2025-06-25T04:00:00Z","v":430423,"vw":19.389238},{"c":19.75,"h":19.92,"l":19.35,"n":9012,"o":19.47,"t":"2025-06-26T04:00:00Z","v":434066,"vw":19.659112},{"c":20.35,"h":20.55,"l":19.66,"n":10944,"o":19.77,"t":"2025-06-27T04:00:00Z","v":1394896,"vw":20.315799},{"c":20.42,"h":20.63,"l":20.205,"n":9554,"o":20.34,"t":"2025-06-30T04:00:00Z","v":527611,"vw":20.43261},{"c":20.34,"h":20.58,"l":20.0101,"n":6701,"o":20.25,"t":"2025-07-01T04:00:00Z","v":353247,"vw":20.330678},{"c":20.01,"h":20.565,"l":20,"n":6387,"o":20.21,"t":"2025-07-02T04:00:00Z","v":337491,"vw":20.127077},{"c":20.3,"h":20.52,"l":20,"n":3238,"o":20.16,"t":"2025-07-03T04:00:00Z","v":166047,"vw":20.268026},{"c":19.46,"h":20.315,"l":19.44,"n":9545,"o":20.21,"t":"2025-07-07T04:00:00Z","v":576172,"vw":19.84503},{"c":19.76,"h":19.86,"l":19.21,"n":6578,"o":19.5,"t":"2025-07-08T04:00:00Z","v":400644,"vw":19.665971},{"c":20.12,"h":20.2199,"l":19.565,"n":5949,"o":19.83,"t":"2025-07-09T04:00:00Z","v":415214,"vw":20.077891},{"c":19.84,"h":20.26,"l":19.68,"n":5666,"o":20.07,"t":"2025-07-10T04:00:00Z","v":282936,"vw":19.911759},{"c":19.66,"h":19.9,"l":19.29,"n":5597,"o":19.68,"t":"2025-07-11T04:00:00Z","v":284050,"vw":19.663833},{"c":19.5,"h":19.82,"l":19.31,"n":4035,"o":19.67,"t":"2025-07-14T04:00:00Z","v":231094,"vw":19.516918},{"c":18.87,"h":19.7,"l":18.65,"n":6052,"o":19.58,"t":"2025-07-15T04:00:00Z","v":300475,"vw":18.957642},{"c":18.68,"h":19.155,"l":18.36,"n":4658,"o":19,"t":"2025-07-16T04:00:00Z","v":256807,"vw":18.652445},{"c":17.39,"h":18.915,"l":17.32,"n":8161,"o":18.74,"t":"2025-07-17T04:00:00Z","v":482566,"vw":17.711838},{"c":16.54,"h":17.7165,"l":16.4125,"n":10125,"o":17.58,"t":"2025-07-18T04:00:00Z","v":463744,"vw":16.763207},{"c":16.72,"h":16.9539,"l":16.25,"n":8882,"o":16.54,"t":"2025-07-21T04:00:00Z","v":543371,"vw":16.660371},{"c":16.32,"h":16.93,"l":16.16,"n":7734,"o":16.72,"t":"2025-07-22T04:00:00Z","v":457398,"vw":16.418511},{"c":16.8,"h":17.31,"l":16.47,"n":7298,"o":16.92,"t":"2025-07-23T04:00:00Z","v":399252,"vw":16.892189},{"c":16.43,"h":16.82,"l":16.3376,"n":6772,"o":16.72,"t":"2025-07-24T04:00:00Z","v":308618,"vw":16.521757},{"c":16.07,"h":16.565,"l":16,"n":5546,"o":16.45,"t":"2025-07-25T04:00:00Z","v":288523,"vw":16.104984},{"c":16.33,"h":16.65,"l":16.1,"n":6582,"o":16.32,"t":"2025-07-28T04:00:00Z","v":330865,"vw":16.382595},{"c":16.23,"h":16.34,"l":16.01,"n":4377,"o":16.32,"t":"2025-07-29T04:00:00Z","v":325678,"vw":16.195992},{"c":16.08,"h":16.665,"l":16.01,"n":6343,"o":16.36,"t":"2025-07-30T04:00:00Z","v":346190,"vw":16.214195},{"c":15.15,"h":16.2,"l":15.11,"n":7562,"o":16,"t":"2025-07-31T04:00:00Z","v":455587,"vw":15.4645},{"c":14.65,"h":15.16,"l":14.61,"n":9837,"o":15.16,"t":"2025-08-01T04:00:00Z","v":421610,"vw":14.789085},{"c":15.32,"h":15.41,"l":14.59,"n":12859,"o":14.75,"t":"2025-08-04T04:00:00Z","v":884159,"vw":15.149454},{"c":20.35,"h":21.3325,"l":18.68,"n":27534,"o":19.85,"t":"2025-08-05T04:00:00Z","v":2024883,"vw":20.487241},{"c":19.76,"h":20.7626,"l":19.14,"n":18532,"o":20.27,"t":"2025-08-06T04:00:00Z","v":1274515,"vw":19.686891},{"c":19.65,"h":19.795,"l":18.81,"n":11420,"o":19.5,"t":"2025-08-07T04:00:00Z","v":738080,"vw":19.2698},{"c":19.36,"h":20.175,"l":19.27,"n":8741,"o":19.9,"t":"2025-08-08T04:00:00Z","v":560767,"vw":19.709602},{"c":19.16,"h":19.6,"l":19,"n":8892,"o":19.47,"t":"2025-08-11T04:00:00Z","v":452856,"vw":19.147083},{"c":19.34,"h":19.66,"l":18.96,"n":7802,"o":19.07,"t":"2025-08-12T04:00:00Z","v":475197,"vw":19.309388},{"c":19.41,"h":19.92,"l":19.24,"n":23446,"o":19.51,"t":"2025-08-13T04:00:00Z","v":2389464,"vw":19.471707},{"c":19.82,"h":19.96,"l":18.99,"n":10222,"o":19.21,"t":"2025-08-14T04:00:00Z","v":724443,"vw":19.539486},{"c":20.09,"h":20.21,"l":19.45,"n":8397,"o":20.06,"t":"2025-08-15T04:00:00Z","v":717177,"vw":20.015602},{"c":20.56,"h":20.6714,"l":20.01,"n":7064,"o":20.01,"t":"2025-08-18T04:00:00Z","v":360777,"vw":20.462216},{"c":19.9,"h":20.8,"l":19.8,"n":8660,"o":20.66,"t":"2025-08-19T04:00:00Z","v":635401,"vw":20.140147},{"c":19.78,"h":20.16,"l":19.23,"n":7080,"o":19.75,"t":"2025-08-20T04:00:00Z","v":343367,"vw":19.660712},{"c":19.97,"h":20.22,"l":19.595,"n":5530,"o":19.64,"t":"2025-08-21T04:00:00Z","v":227389,"vw":19.978374},{"c":20.84,"h":21.03,"l":19.9975,"n":7834,"o":20.13,"t":"2025-08-22T04:00:00Z","v":354984,"vw":20.838352},{"c":20.57,"h":21.03,"l":20.51,"n":7243,"o":20.81,"t":"2025-08-25T04:00:00Z","v":281230,"vw":20.633226},{"c":21.35,"h":21.65,"l":20.35,"n":9023,"o":20.57,"t":"2025-08-26T04:00:00Z","v":490603,"vw":21.338481},{"c":22.28,"h":22.35,"l":21.24,"n":12082,"o":21.35,"t":"2025-08-27T04:00:00Z","v":839167,"vw":21.91195},{"c":23.46,"h":23.69,"l":21.995,"n":12212,"o":22.1,"t":"2025-08-28T04:00:00Z","v":655802,"vw":23.190132},{"c":24.01,"h":24.04,"l":22.95,"n":8189,"o":23.21,"t":"2025-08-29T04:00:00Z","v":518760,"vw":23.749569},{"c":24.21,"h":24.39,"l":23.52,"n":10435,"o":23.92,"t":"2025-09-02T04:00:00Z","v":659313,"vw":24.082074},{"c":23.2,"h":24.51,"l":23.03,"n":9922,"o":24.21,"t":"2025-09-03T04:00:00Z","v":656782,"vw":23.502275},{"c":23.09,"h":23.345,"l":22.535,"n":7862,"o":23.03,"t":"2025-09-04T04:00:00Z","v":419896,"vw":22.956035},{"c":23.56,"h":23.78,"l":22.88,"n":6367,"o":23.05,"t":"2025-09-05T04:00:00Z","v":232959,"vw":23.495925},{"c":24.06,"h":24.09,"l":23.06,"n":7624,"o":23.64,"t":"2025-09-08T04:00:00Z","v":276639,"vw":23.782626},{"c":24.65,"h":24.74,"l":23.81,"n":6430,"o":24.24,"t":"2025-09-09T04:00:00Z","v":309323,"vw":24.512465},{"c":22.94,"h":24.65,"l":22.9,"n":6938,"o":24.65,"t":"2025-09-10T04:00:00Z","v":380018,"vw":23.316078},{"c":22.75,"h":23.57,"l":22.7001,"n":5924,"o":23.41,"t":"2025-09-11T04:00:00Z","v":330605,"vw":22.964987},{"c":21.42,"h":22.88,"l":21.37,"n":7213,"o":22.75,"t":"2025-09-12T04:00:00Z","v":301733,"vw":21.777423},{"c":21.62,"h":21.84,"l":21.28,"n":9334,"o":21.44,"t":"2025-09-15T04:00:00Z","v":644331,"vw":21.600578},{"c":21.75,"h":22.44,"l":21.52,"n":7529,"o":21.82,"t":"2025-09-16T04:00:00Z","v":435219,"vw":21.904683},{"c":21.82,"h":22.57,"l":21.62,"n":6385,"o":21.79,"t":"2025-09-17T04:00:00Z","v":251415,"vw":21.971191},{"c":23.46,"h":23.49,"l":22,"n":8737,"o":22.19,"t":"2025-09-18T04:00:00Z","v":558787,"vw":23.079322},{"c":24.41,"h":24.65,"l":23.1306,"n":10981,"o":23.46,"t":"2025-09-19T04:00:00Z","v":692628,"vw":24.131279},{"c":24.08,"h":24.57,"l":23.81,"n":7687,"o":24.11,"t":"2025-09-22T04:00:00Z","v":301635,"vw":24.203765},{"c":23.56,"h":24.54,"l":23.45,"n":7054,"o":24.22,"t":"2025-09-23T04:00:00Z","v":261647,"vw":23.805558},{"c":22.67,"h":23.655,"l":22.48,"n":8568,"o":23.46,"t":"2025-09-24T04:00:00Z","v":251015,"vw":22.77827},{"c":22.74,"h":23.18,"l":21.92,"n":6649,"o":22.5,"t":"2025-09-25T04:00:00Z","v":306009,"vw":22.75173},{"c":22.71,"h":23.14,"l":22.34,"n":4475,"o":23.03,"t":"2025-09-26T04:00:00Z","v":163252,"vw":22.72221},{"c":22.36,"h":22.84,"l":22.12,"n":4646,"o":22.84,"t":"2025-09-29T04:00:00Z","v":227100,"vw":22.370033},{"c":22.77,"h":22.81,"l":22.01,"n":5031,"o":22.27,"t":"2025-09-30T04:00:00Z","v":212616,"vw":22.670676},{"c":23.02,"h":23.19,"l":22.3107,"n":8181,"o":22.69,"t":"2025-10-01T04:00:00Z","v":410340,"vw":22.895017},{"c":22.23,"h":23.17,"l":22.045,"n":7828,"o":23.03,"t":"2025-10-02T04:00:00Z","v":455338,"vw":22.279876},{"c":22.72,"h":23.3768,"l":22.3567,"n":5620,"o":22.4,"t":"2025-10-03T04:00:00Z","v":228512,"vw":22.883226},{"c":23.31,"h":23.71,"l":22.27,"n":7755,"o":22.85,"t":"2025-10-06T04:00:00Z","v":419596,"vw":23.218766},{"c":22.92,"h":23.5235,"l":22.665,"n":7274,"o":23.32,"t":"2025-10-07T04:00:00Z","v":279492,"vw":22.976939},{"c":23.59,"h":23.88,"l":23.05,"n":5380,"o":23.1,"t":"2025-10-08T04:00:00Z","v":242890,"vw":23.602937},{"c":23.66,"h":24,"l":23.35,"n":4846,"o":23.54,"t":"2025-10-09T04:00:00Z","v":191668,"vw":23.749412},{"c":23.08,"h":23.82,"l":22.68,"n":6581,"o":23.82,"t":"2025-10-10T04:00:00Z","v":263143,"vw":23.070466},{"c":22.81,"h":23.94,"l":22.67,"n":4075,"o":23.43,"t":"2025-10-13T04:00:00Z","v":186557,"vw":22.929941},{"c":22.36,"h":22.79,"l":22.23,"n":5823,"o":22.57,"t":"2025-10-14T04:00:00Z","v":254931,"vw":22.438881},{"c":22.51,"h":22.82,"l":22.11,"n":6955,"o":22.38,"t":"2025-10-15T04:00:00Z","v":339499,"vw":22.546518},{"c":22.53,"h":23.185,"l":22.31,"n":4926,"o":22.75,"t":"2025-10-16T04:00:00Z","v":240528,"vw":22.606654},{"c":22.14,"h":22.74,"l":22.1,"n":5728,"o":22.52,"t":"2025-10-17T04:00:00Z","v":230821,"vw":22.262899},{"c":23.01,"h":23.21,"l":22.24,"n":5619,"o":22.49,"t":"2025-10-20T04:00:00Z","v":284595,"vw":22.868672},{"c":23.4,"h":23.52,"l":22.7,"n":4924,"o":23.28,"t":"2025-10-21T04:00:00Z","v":279076,"vw":23.241218},{"c":23.74,"h":23.85,"l":23.4,"n":5657,"o":23.53,"t":"2025-10-22T04:00:00Z","v":246157,"vw":23.660684},{"c":24.18,"h":24.45,"l":23.465,"n":5023,"o":23.66,"t":"2025-10-23T04:00:00Z","v":209403,"vw":24.02546},{"c":24.51,"h":24.86,"l":24.2301,"n":4939,"o":24.39,"t":"2025-10-24T04:00:00Z","v":198915,"vw":24.582397},{"c":23.96,"h":24.77,"l":23.86,"n":5021,"o":24.73,"t":"2025-10-27T04:00:00Z","v":210433,"vw":24.124195},{"c":24.15,"h":24.265,"l":23.31,"n":5213,"o":24.05,"t":"2025-10-28T04:00:00Z","v":168697,"vw":24.008652},{"c":23.74,"h":24.64,"l":23.465,"n":6074,"o":24.08,"t":"2025-10-29T04:00:00Z","v":195951,"vw":23.963466},{"c":24.21,"h":24.43,"l":23.73,"n":6344,"o":23.73,"t":"2025-10-30T04:00:00Z","v":196721,"vw":24.175558},{"c":25.5,"h":25.62,"l":23.8101,"n":8903,"o":24.17,"t":"2025-10-31T04:00:00Z","v":454259,"vw":25.034217},{"c":25.99,"h":26.9699,"l":25.285,"n":14528,"o":25.5,"t":"2025-11-03T05:00:00Z","v":1077914,"vw":26.295746},{"c":31.63,"h":31.84,"l":26.01,"n":22674,"o":26.93,"t":"2025-11-04T05:00:00Z","v":1514092,"vw":30.748281},{"c":33.57,"h":34.36,"l":31.555,"n":19126,"o":31.56,"t":"2025-11-05T05:00:00Z","v":1094628,"vw":33.462865},{"c":33.55,"h":33.9693,"l":33.06,"n":11952,"o":33.17,"t":"2025-11-06T05:00:00Z","v":679352,"vw":33.581101},{"c":33.04,"h":34.125,"l":32.72,"n":7854,"o":33.69,"t":"2025-11-07T05:00:00Z","v":375524,"vw":33.258924},{"c":34.74,"h":34.83,"l":32.51,"n":8229,"o":33.11,"t":"2025-11-10T05:00:00Z","v":390565,"vw":34.280678},{"c":34.97,"h":35.49,"l":34.3426,"n":8833,"o":34.64,"t":"2025-11-11T05:00:00Z","v":458171,"vw":35.063552},{"c":34.82,"h":35.48,"l":34.41,"n":7771,"o":34.72,"t":"2025-11-12T05:00:00Z","v":339794,"vw":34.837376},{"c":34.12,"h":35,"l":33.98,"n":8782,"o":34.82,"t":"2025-11-13T05:00:00Z","v":398593,"vw":34.30029},{"c":33.45,"h":33.97,"l":32.96,"n":8806,"o":33.02,"t":"2025-11-14T05:00:00Z","v":483880,"vw":33.459283},{"c":33.95,"h":34.37,"l":33.035,"n":7246,"o":33.61,"t":"2025-11-17T05:00:00Z","v":350228,"vw":33.962435},{"c":33.55,"h":34.38,"l":33.38,"n":6556,"o":33.95,"t":"2025-11-18T05:00:00Z","v":330723,"vw":33.742653},{"c":34.65,"h":35.13,"l":33.03,"n":7889,"o":33.64,"t":"2025-11-19T05:00:00Z","v":468340,"vw":34.615278},{"c":35.72,"h":36.598,"l":34.92,"n":14009,"o":35.09,"t":"2025-11-20T05:00:00Z","v":745770,"vw":35.846515},{"c":37.88,"h":38.1501,"l":35.48,"n":13464,"o":35.7,"t":"2025-11-21T05:00:00Z","v":727792,"vw":37.477568},{"c":38.49,"h":39.62,"l":37.58,"n":10506,"o":37.94,"t":"2025-11-24T05:00:00Z","v":677731,"vw":38.548585},{"c":39.93,"h":40.23,"l":38.17,"n":10382,"o":38.61,"t":"2025-11-25T05:00:00Z","v":560410,"vw":39.666721},{"c":39.94,"h":40.51,"l":39.38,"n":8799,"o":39.93,"t":"2025-11-26T05:00:00Z","v":480578,"vw":39.927243},{"c":39.95,"h":40.6099,"l":39.34,"n":3832,"o":40,"t":"2025-11-28T05:00:00Z","v":156298,"vw":39.792507},{"c":39.12,"h":39.965,"l":38.64,"n":7128,"o":39.76,"t":"2025-12-01T05:00:00Z","v":454036,"vw":39.14088},{"c":39.1,"h":39.58,"l":38.98,"n":5578,"o":39.17,"t":"2025-12-02T05:00:00Z","v":218595,"vw":39.183275},{"c":39.41,"h":40.055,"l":38.69,"n":6712,"o":39.1,"t":"2025-12-03T05:00:00Z","v":301737,"vw":39.281953},{"c":39.62,"h":40.54,"l":38.73,"n":7655,"o":39.41,"t":"2025-12-04T05:00:00Z","v":438454,"vw":39.796936},{"c":38.64,"h":40.1,"l":38.38,"n":9599,"o":39.54,"t":"2025-12-05T05:00:00Z","v":549827,"vw":38.909707},{"c":38.1,"h":39.19,"l":37.93,"n":8175,"o":39.19,"t":"2025-12-08T05:00:00Z","v":332151,"vw":38.245397},{"c":38.25,"h":38.88,"l":37.83,"n":10341,"o":38.2,"t":"2025-12-09T05:00:00Z","v":514077,"vw":38.318845},{"c":38.02,"h":38.59,"l":37.9,"n":9020,"o":38.25,"t":"2025-12-10T05:00:00Z","v":664371,"vw":38.096785},{"c":37.97,"h":38.2,"l":36.63,"n":10386,"o":37.96,"t":"2025-12-11T05:00:00Z","v":511055,"vw":37.636274},{"c":38.63,"h":39.19,"l":38.0575,"n":8540,"o":38.93,"t":"2025-12-12T05:00:00Z","v":455457,"vw":38.62655},{"c":38.88,"h":39.53,"l":38.24,"n":7234,"o":39.05,"t":"2025-12-15T05:00:00Z","v":393224,"vw":38.796343},{"c":39.05,"h":39.105,"l":37.76,"n":8354,"o":38.46,"t":"2025-12-16T05:00:00Z","v":316405,"vw":38.705128},{"c":39.66,"h":40.1,"l":38.16,"n":6741,"o":39.05,"t":"2025-12-17T05:00:00Z","v":319842,"vw":39.522737},{"c":39.6,"h":40.23,"l":39.12,"n":7054,"o":39.73,"t":"2025-12-18T05:00:00Z","v":280808,"vw":39.527446},{"c":39.44,"h":39.87,"l":39.15,"n":4934,"o":39.46,"t":"2025-12-19T05:00:00Z","v":361576,"vw":39.431749},{"c":41.39,"h":42.175,"l":39.89,"n":9699,"o":40,"t":"2025-12-22T05:00:00Z","v":502346,"vw":41.472994},{"c":40.2,"h":41.145,"l":40.01,"n":6079,"o":41.05,"t":"2025-12-23T05:00:00Z","v":225612,"vw":40.326713},{"c":40.09,"h":40.34,"l":39.51,"n":3303,"o":40.18,"t":"2025-12-24T05:00:00Z","v":138394,"vw":39.953193},{"c":39.395,"h":39.965,"l":39.28,"n":3849,"o":39.89,"t":"2025-12-26T05:00:00Z","v":187021,"vw":39.467544},{"c":39.27,"h":39.745,"l":38.75,"n":5545,"o":39.4,"t":"2025-12-29T05:00:00Z","v":264578,"vw":39.213951},{"c":39.31,"h":39.76,"l":38.7501,"n":5735,"o":39.39,"t":"2025-12-30T05:00:00Z","v":221119,"vw":39.329671},{"c":38.9,"h":39.5,"l":38.81,"n":4461,"o":39.43,"t":"2025-12-31T05:00:00Z","v":356958,"vw":38.942986},{"c":38.54,"h":39.155,"l":37.83,"n":7587,"o":39.02,"t":"2026-01-02T05:00:00Z","v":404354,"vw":38.404951},{"c":39,"h":39.125,"l":37.47,"n":10628,"o":38.48,"t":"2026-01-05T05:00:00Z","v":507270,"vw":38.428225},{"c":40.07,"h":40.27,"l":37.29,"n":9174,"o":38.91,"t":"2026-01-06T05:00:00Z","v":407551,"vw":39.793664},{"c":40.61,"h":41.345,"l":39.99,"n":6906,"o":40.37,"t":"2026-01-07T05:00:00Z","v":274232,"vw":40.72649},{"c":39.89,"h":41.02,"l":39.47,"n":6811,"o":40.61,"t":"2026-01-08T05:00:00Z","v":303896,"vw":39.94016},{"c":39.34,"h":40.705,"l":38.675,"n":7044,"o":39.9,"t":"2026-01-09T05:00:00Z","v":334184,"vw":39.297742},{"c":39.66,"h":41.88,"l":39.06,"n":12925,"o":40.8,"t":"2026-01-12T05:00:00Z","v":614756,"vw":39.915363},{"c":39.64,"h":39.85,"l":38.73,"n":7881,"o":39.85,"t":"2026-01-13T05:00:00Z","v":330244,"vw":39.367538},{"c":40.77,"h":41.085,"l":39.21,"n":10541,"o":39.61,"t":"2026-01-14T05:00:00Z","v":410788,"vw":40.591657},{"c":40.75,"h":41.6,"l":40.245,"n":8014,"o":40.79,"t":"2026-01-15T05:00:00Z","v":276949,"vw":40.699461},{"c":40.01,"h":41.275,"l":39.92,"n":6776,"o":40.75,"t":"2026-01-16T05:00:00Z","v":289656,"vw":40.393076},{"c":40.86,"h":41.02,"l":39.74,"n":8546,"o":39.9,"t":"2026-01-20T05:00:00Z","v":298793,"vw":40.444494},{"c":40.98,"h":41.855,"l":40.33,"n":7399,"o":41.02,"t":"2026-01-21T05:00:00Z","v":279315,"vw":40.913614},{"c":42.15,"h":43.01,"l":41.09,"n":6122,"o":41.215,"t":"2026-01-22T05:00:00Z","v":251582,"vw":42.211621},{"c":42.24,"h":42.31,"l":41.1,"n":7451,"o":41.94,"t":"2026-01-23T05:00:00Z","v":371273,"vw":41.938445},{"c":43.04,"h":44.28,"l":42.19,"n":9155,"o":42.25,"t":"2026-01-26T05:00:00Z","v":616379,"vw":43.17548},{"c":42.84,"h":43.24,"l":42.39,"n":8319,"o":43,"t":"2026-01-27T05:00:00Z","v":358455,"vw":42.772068},{"c":39.51,"h":42.78,"l":39.001,"n":10746,"o":42.78,"t":"2026-01-28T05:00:00Z","v":560711,"vw":40.486681},{"c":39.16,"h":39.66,"l":38.43,"n":7954,"o":39.51,"t":"2026-01-29T05:00:00Z","v":324381,"vw":38.990133},{"c":39.39,"h":40.055,"l":38.2,"n":8283,"o":39.16,"t":"2026-01-30T05:00:00Z","v":425621,"vw":39.207431},{"c":39.47,"h":40.875,"l":39.31,"n":7304,"o":39.65,"t":"2026-02-02T05:00:00Z","v":261265,"vw":39.626985},{"c":38.94,"h":40.45,"l":38.755,"n":6355,"o":39.47,"t":"2026-02-03T05:00:00Z","v":408954,"vw":39.111192},{"c":34.96,"h":39.04,"l":34.54,"n":14108,"o":38.85,"t":"2026-02-04T05:00:00Z","v":668317,"vw":35.783242},{"c":32.4,"h":35.5,"l":32.26,"n":15182,"o":34.98,"t":"2026-02-05T05:00:00Z","v":763754,"vw":33.110411},{"c":32.75,"h":33.305,"l":31.635,"n":9444,"o":32.99,"t":"2026-02-06T05:00:00Z","v":556518,"vw":32.662844},{"c":32.23,"h":33.01,"l":32.04,"n":7391,"o":32.4,"t":"2026-02-09T05:00:00Z","v":426602,"vw":32.334996},{"c":32.37,"h":33.1,"l":32.25,"n":6834,"o":32.4,"t":"2026-02-10T05:00:00Z","v":307970,"vw":32.517744},{"c":32.34,"h":32.98,"l":31.38,"n":8465,"o":32.62,"t":"2026-02-11T05:00:00Z","v":531721,"vw":32.37454},{"c":31.9,"h":32.83,"l":31.39,"n":6240,"o":32.42,"t":"2026-02-12T05:00:00Z","v":278226,"vw":31.851972},{"c":33.15,"h":33.655,"l":31.84,"n":6889,"o":31.84,"t":"2026-02-13T05:00:00Z","v":242878,"vw":33.127789},{"c":33.42,"h":34.18,"l":32.7,"n":5620,"o":33.13,"t":"2026-02-17T05:00:00Z","v":231539,"vw":33.416363},{"c":33.67,"h":34.44,"l":33.4,"n":4726,"o":33.65,"t":"2026-02-18T05:00:00Z","v":199988,"vw":33.750956},{"c":31.34,"h":33.5,"l":31.12,"n":9690,"o":33.5,"t":"2026-02-19T05:00:00Z","v":622025,"vw":31.708561},{"c":29.21,"h":31.61,"l":29.1,"n":11649,"o":31.61,"t":"2026-02-20T05:00:00Z","v":607242,"vw":29.691673},{"c":28.94,"h":29.67,"l":27.8,"n":8405,"o":28.77,"t":"2026-02-23T05:00:00Z","v":469349,"vw":28.592396},{"c":29.94,"h":30.5381,"l":28.61,"n":9164,"o":28.96,"t":"2026-02-24T05:00:00Z","v":555575,"vw":29.887451},{"c":30.83,"h":31.11,"l":29.92,"n":8871,"o":30.28,"t":"2026-02-25T05:00:00Z","v":409437,"vw":30.650593},{"c":31.88,"h":32.05,"l":30.4,"n":11441,"o":30.83,"t":"2026-02-26T05:00:00Z","v":665834,"vw":31.480557},{"c":29.57,"h":30.495,"l":27.22,"n":12716,"o":29.87,"t":"2026-02-27T05:00:00Z","v":927067,"vw":29.470229},{"c":27.99,"h":29.37,"l":27.73,"n":10400,"o":28.74,"t":"2026-03-02T05:00:00Z","v":515790,"vw":28.173595},{"c":27.57,"h":28.03,"l":26.61,"n":11809,"o":27.06,"t":"2026-03-03T05:00:00Z","v":869030,"vw":27.424591},{"c":28.17,"h":28.595,"l":27.4,"n":9241,"o":27.74,"t":"2026-03-04T05:00:00Z","v":563114,"vw":28.08697},{"c":27.91,"h":28.58,"l":27.17,"n":8150,"o":27.67,"t":"2026-03-05T05:00:00Z","v":419945,"vw":27.968325},{"c":27.12,"h":27.8,"l":27.07,"n":6901,"o":27.23,"t":"2026-03-06T05:00:00Z","v":318348,"vw":27.300392},{"c":27.02,"h":27.03,"l":25.76,"n":8191,"o":26.81,"t":"2026-03-09T04:00:00Z","v":335750,"vw":26.588874},{"c":26.6,"h":27.36,"l":26.49,"n":5367,"o":26.95,"t":"2026-03-10T04:00:00Z","v":237513,"vw":26.794662},{"c":26.13,"h":26.64,"l":25.8222,"n":5395,"o":26.41,"t":"2026-03-11T04:00:00Z","v":232555,"vw":26.152186},{"c":25.32,"h":25.9599,"l":24.89,"n":8594,"o":25.77,"t":"2026-03-12T04:00:00Z","v":388121,"vw":25.314263},{"c":25.56,"h":26.13,"l":25.2,"n":6223,"o":25.4,"t":"2026-03-13T04:00:00Z","v":245502,"vw":25.501333},{"c":25.83,"h":26.79,"l":25.67,"n":7605,"o":25.81,"t":"2026-03-16T04:00:00Z","v":331535,"vw":25.954379},{"c":25.9,"h":26.38,"l":25.64,"n":6598,"o":26.05,"t":"2026-03-17T04:00:00Z","v":349730,"vw":25.926819},{"c":25.615,"h":26.1,"l":25.26,"n":6470,"o":25.5,"t":"2026-03-18T04:00:00Z","v":371953,"vw":25.680207},{"c":25.7,"h":26.16,"l":25.14,"n":5413,"o":25.46,"t":"2026-03-19T04:00:00Z","v":222012,"vw":25.718234},{"c":25,"h":25.69,"l":24.74,"n":6048,"o":25.69,"t":"2026-03-20T04:00:00Z","v":294493,"vw":25.090662},{"c":25.75,"h":26.12,"l":25.29,"n":6173,"o":25.81,"t":"2026-03-23T04:00:00Z","v":249302,"vw":25.757015},{"c":25.35,"h":25.87,"l":25.1,"n":6368,"o":25.73,"t":"2026-03-24T04:00:00Z","v":230871,"vw":25.405809},{"c":25.27,"h":26.19,"l":25.08,"n":7064,"o":25.81,"t":"2026-03-25T04:00:00Z","v":280903,"vw":25.4128},{"c":24.7,"h":26.021,"l":24.65,"n":9345,"o":25.11,"t":"2026-03-26T04:00:00Z","v":461953,"vw":25.02204},{"c":23.53,"h":24.645,"l":23.44,"n":6694,"o":24.6,"t":"2026-03-27T04:00:00Z","v":294112,"vw":23.833873},{"c":23.55,"h":23.92,"l":23.24,"n":6943,"o":23.54,"t":"2026-03-30T04:00:00Z","v":286430,"vw":23.627114},{"c":24.55,"h":24.86,"l":23.71,"n":6721,"o":23.86,"t":"2026-03-31T04:00:00Z","v":431498,"vw":24.465081},{"c":25.05,"h":25.48,"l":24.57,"n":5546,"o":24.92,"t":"2026-04-01T04:00:00Z","v":292873,"vw":25.176254},{"c":24.84,"h":25.22,"l":24.09,"n":6164,"o":24.41,"t":"2026-04-02T04:00:00Z","v":288524,"vw":24.91768},{"c":24.73,"h":25.31,"l":24.63,"n":5387,"o":24.96,"t":"2026-04-06T04:00:00Z","v":201610,"vw":24.910502},{"c":24.83,"h":25.26,"l":24.65,"n":5609,"o":24.82,"t":"2026-04-07T04:00:00Z","v":281179,"vw":24.866734},{"c":25.19,"h":26.68,"l":24.82,"n":5540,"o":25.85,"t":"2026-04-08T04:00:00Z","v":418662,"vw":25.213583},{"c":23.43,"h":25.54,"l":23.33,"n":5282,"o":24.83,"t":"2026-04-09T04:00:00Z","v":216254,"vw":23.726068},{"c":23.13,"h":23.33,"l":21.79,"n":7486,"o":23.3,"t":"2026-04-10T04:00:00Z","v":443692,"vw":22.603974},{"c":23.53,"h":23.58,"l":22.81,"n":5123,"o":22.92,"t":"2026-04-13T04:00:00Z","v":251234,"vw":23.351083},{"c":24.37,"h":24.81,"l":23.72,"n":4729,"o":23.72,"t":"2026-04-14T04:00:00Z","v":211024,"vw":24.415828},{"c":24.62,"h":25,"l":24.37,"n":5877,"o":24.37,"t":"2026-04-15T04:00:00Z","v":196067,"vw":24.636124},{"c":24.56,"h":24.8221,"l":24.135,"n":5892,"o":24.62,"t":"2026-04-16T04:00:00Z","v":261825,"vw":24.51418},{"c":25.05,"h":25.365,"l":24.835,"n":6019,"o":25.14,"t":"2026-04-17T04:00:00Z","v":214847,"vw":25.096483},{"c":25.16,"h":25.32,"l":24.67,"n":4945,"o":24.67,"t":"2026-04-20T04:00:00Z","v":212643,"vw":25.095103},{"c":24.58,"h":25.715,"l":24.37,"n":9824,"o":25.19,"t":"2026-04-21T04:00:00Z","v":492953,"vw":24.83156},{"c":25.1,"h":25.13,"l":24.415,"n":6269,"o":24.72,"t":"2026-04-22T04:00:00Z","v":226902,"vw":24.879568},{"c":23.69,"h":24.8,"l":23.31,"n":6798,"o":24.8,"t":"2026-04-23T04:00:00Z","v":259226,"vw":23.798635},{"c":24.46,"h":24.61,"l":23.175,"n":6904,"o":23.59,"t":"2026-04-24T04:00:00Z","v":341369,"vw":24.21187},{"c":24.98,"h":25.71,"l":24.39,"n":7974,"o":24.45,"t":"2026-04-27T04:00:00Z","v":306067,"vw":25.053718},{"c":24.69,"h":25.28,"l":24.48,"n":8645,"o":25,"t":"2026-04-28T04:00:00Z","v":291633,"vw":24.722851},{"c":24.24,"h":24.3499,"l":23.31,"n":8703,"o":24.33,"t":"2026-04-29T04:00:00Z","v":406788,"vw":23.943625},{"c":24.49,"h":24.9,"l":24.13,"n":8369,"o":24.5,"t":"2026-04-30T04:00:00Z","v":350653,"vw":24.505217},{"c":24.81,"h":25.11,"l":24.1503,"n":4928,"o":24.53,"t":"2026-05-01T04:00:00Z","v":176955,"vw":24.835248},{"c":25.52,"h":25.7,"l":24.73,"n":6844,"o":24.73,"t":"2026-05-04T04:00:00Z","v":230660,"vw":25.329025},{"c":24.6,"h":25.5,"l":24.43,"n":8619,"o":25.43,"t":"2026-05-05T04:00:00Z","v":398872,"vw":24.739583},{"c":24.75,"h":25.23,"l":24.25,"n":12090,"o":24.66,"t":"2026-05-06T04:00:00Z","v":701858,"vw":24.804122},{"c":19.24,"h":22.88,"l":18.3101,"n":28812,"o":22.66,"t":"2026-05-07T04:00:00Z","v":1999245,"vw":20.153541},{"c":19.83,"h":19.85,"l":18.66,"n":10591,"o":19.26,"t":"2026-05-08T04:00:00Z","v":498574,"vw":19.472894},{"c":19.04,"h":19.98,"l":18.89,"n":9358,"o":19.905,"t":"2026-05-11T04:00:00Z","v":627232,"vw":19.163914},{"c":18.63,"h":19.225,"l":18.35,"n":10383,"o":18.95,"t":"2026-05-12T04:00:00Z","v":571246,"vw":18.68733},{"c":18.15,"h":18.82,"l":17.81,"n":13188,"o":18.51,"t":"2026-05-13T04:00:00Z","v":664513,"vw":18.157372},{"c":18.88,"h":19,"l":17.722,"n":11075,"o":18.25,"t":"2026-05-14T04:00:00Z","v":652497,"vw":18.651834},{"c":19.13,"h":19.61,"l":18.635,"n":9620,"o":18.69,"t":"2026-05-15T04:00:00Z","v":554932,"vw":19.156507},{"c":19.32,"h":20.22,"l":18.48,"n":9501,"o":18.48,"t":"2026-05-18T04:00:00Z","v":515317,"vw":19.510377},{"c":19.2,"h":19.705,"l":18.82,"n":7516,"o":19.42,"t":"2026-05-19T04:00:00Z","v":343485,"vw":19.137813},{"c":20.03,"h":20.05,"l":18.91,"n":8948,"o":19.28,"t":"2026-05-20T04:00:00Z","v":425126,"vw":19.857264},{"c":20.54,"h":20.65,"l":19.73,"n":7820,"o":19.78,"t":"2026-05-21T04:00:00Z","v":327295,"vw":20.418505},{"c":20.15,"h":20.91,"l":20.08,"n":6758,"o":20.52,"t":"2026-05-22T04:00:00Z","v":289287,"vw":20.259965},{"c":19.69,"h":20.12,"l":19.55,"n":8739,"o":20.12,"t":"2026-05-26T04:00:00Z","v":401950,"vw":19.711473},{"c":21.26,"h":21.81,"l":19.675,"n":11000,"o":19.77,"t":"2026-05-27T04:00:00Z","v":626086,"vw":21.061059},{"c":22.11,"h":22.18,"l":21.1,"n":9452,"o":21.12,"t":"2026-05-28T04:00:00Z","v":299822,"vw":21.958837},{"c":21.08,"h":22.14,"l":20.99,"n":5745,"o":21.99,"t":"2026-05-29T04:00:00Z","v":358647,"vw":21.18686},{"c":20.97,"h":21.21,"l":20.4519,"n":7114,"o":20.98,"t":"2026-06-01T04:00:00Z","v":312153,"vw":20.92235},{"c":19.71,"h":20.54,"l":19.51,"n":9853,"o":20.54,"t":"2026-06-02T04:00:00Z","v":460014,"vw":19.79963},{"c":20.39,"h":20.74,"l":19.575,"n":10069,"o":19.66,"t":"2026-06-03T04:00:00Z","v":516642,"vw":20.357401},{"c":21.6,"h":21.84,"l":20.61,"n":7244,"o":20.61,"t":"2026-06-04T04:00:00Z","v":293268,"vw":21.391605},{"c":21.01,"h":21.78,"l":20.99,"n":6424,"o":21.57,"t":"2026-06-05T04:00:00Z","v":212477,"vw":21.147767},{"c":20.12,"h":21.16,"l":20.105,"n":6610,"o":21.16,"t":"2026-06-08T04:00:00Z","v":247988,"vw":20.279156},{"c":21.08,"h":21.09,"l":20.24,"n":5751,"o":20.3,"t":"2026-06-09T04:00:00Z","v":289393,"vw":20.854163},{"c":21.08,"h":21.52,"l":20.88,"n":6363,"o":20.88,"t":"2026-06-10T04:00:00Z","v":245629,"vw":21.137843},{"c":21.01,"h":21.29,"l":20.53,"n":5031,"o":21.07,"t":"2026-06-11T04:00:00Z","v":215234,"vw":20.989193},{"c":20.7,"h":21.195,"l":20.51,"n":4491,"o":21.06,"t":"2026-06-12T04:00:00Z","v":154651,"vw":20.768983},{"c":20.66,"h":21.02,"l":20.375,"n":5766,"o":20.73,"t":"2026-06-15T04:00:00Z","v":220498,"vw":20.646708},{"c":20.46,"h":21.12,"l":20.37,"n":8105,"o":20.67,"t":"2026-06-16T04:00:00Z","v":380243,"vw":20.549476},{"c":20.25,"h":20.7099,"l":19.855,"n":5994,"o":20.68,"t":"2026-06-17T04:00:00Z","v":310451,"vw":20.336724},{"c":21.12,"h":21.15,"l":20.23,"n":9812,"o":20.39,"t":"2026-06-18T04:00:00Z","v":726629,"vw":20.806589},{"c":21.2,"h":21.47,"l":20.64,"n":7670,"o":21.29,"t":"2026-06-22T04:00:00Z","v":429438,"vw":21.139776},{"c":21.38,"h":21.925,"l":21.05,"n":7495,"o":21.07,"t":"2026-06-23T04:00:00Z","v":439292,"vw":21.51769},{"c":22.12,"h":22.46,"l":21.4,"n":8527,"o":21.42,"t":"2026-06-24T04:00:00Z","v":457806,"vw":22.117396},{"c":22.91,"h":22.93,"l":22.24,"n":7249,"o":22.33,"t":"2026-06-25T04:00:00Z","v":305353,"vw":22.628284},{"c":24.3,"h":24.3425,"l":22.67,"n":9023,"o":22.67,"t":"2026-06-26T04:00:00Z","v":1043879,"vw":24.130982},{"c":24.32,"h":24.8,"l":24.21,"n":7355,"o":24.35,"t":"2026-06-29T04:00:00Z","v":324293,"vw":24.450584},{"c":23.85,"h":24.14,"l":23.36,"n":6783,"o":24.14,"t":"2026-06-30T04:00:00Z","v":336742,"vw":23.720538},{"c":24.71,"h":24.86,"l":23.86,"n":7809,"o":23.92,"t":"2026-07-01T04:00:00Z","v":318304,"vw":24.530519},{"c":24.11,"h":24.98,"l":24.02,"n":6490,"o":24.71,"t":"2026-07-02T04:00:00Z","v":175527,"vw":24.297922},{"c":24.21,"h":24.55,"l":23.6,"n":5784,"o":23.95,"t":"2026-07-06T04:00:00Z","v":209139,"vw":24.212276},{"c":23.83,"h":24.405,"l":23.48,"n":7659,"o":24.36,"t":"2026-07-07T04:00:00Z","v":234242,"vw":23.836021},{"c":23.64,"h":23.92,"l":23.34,"n":7111,"o":23.45,"t":"2026-07-08T04:00:00Z","v":413186,"vw":23.633607},{"c":24.56,"h":24.8,"l":23.545,"n":6879,"o":23.7,"t":"2026-07-09T04:00:00Z","v":262655,"vw":24.531604},{"c":23.72,"h":24.665,"l":23.36,"n":5937,"o":24.55,"t":"2026-07-10T04:00:00Z","v":207364,"vw":23.674509},{"c":22.98,"h":23.875,"l":22.46,"n":6446,"o":23.67,"t":"2026-07-13T04:00:00Z","v":269935,"vw":22.994953},{"c":23.12,"h":23.3,"l":22.61,"n":6057,"o":23.3,"t":"2026-07-14T04:00:00Z","v":251281,"vw":23.052441},{"c":24.02,"h":24.03,"l":22.93,"n":5646,"o":23.07,"t":"2026-07-15T04:00:00Z","v":188256,"vw":23.747649},{"c":24.23,"h":25.13,"l":23.815,"n":7105,"o":24.06,"t":"2026-07-16T04:00:00Z","v":375721,"vw":24.406969},{"c":24.16,"h":24.335,"l":23.585,"n":5698,"o":23.79,"t":"2026-07-17T04:00:00Z","v":242908,"vw":24.056284},{"c":23.895,"h":24.15,"l":23.76,"n":7394,"o":23.97,"t":"2026-07-20T04:00:00Z","v":315696,"vw":23.911925},{"c":24.51,"h":24.69,"l":23.25,"n":5353,"o":23.57,"t":"2026-07-21T04:00:00Z","v":326271,"vw":24.461168},{"c":24.81,"h":24.915,"l":23.77,"n":7148,"o":24.33,"t":"2026-07-22T04:00:00Z","v":437948,"vw":24.536789},{"c":25.48,"h":25.5,"l":24.53,"n":7178,"o":24.53,"t":"2026-07-23T04:00:00Z","v":407898,"vw":25.229065},{"c":24.685,"h":25.625,"l":24.35,"n":7985,"o":25.56,"t":"2026-07-24T04:00:00Z","v":409013,"vw":24.905845},{"c":24.44,"h":25.115,"l":23.85,"n":6899,"o":25.1,"t":"2026-07-27T04:00:00Z","v":291666,"vw":24.334373},{"c":23.89,"h":24.77,"l":23.76,"n":6849,"o":24.63,"t":"2026-07-28T04:00:00Z","v":366252,"vw":24.233319},{"c":24.46,"h":25.3,"l":23.73,"n":7594,"o":23.93,"t":"2026-07-29T04:00:00Z","v":340143,"vw":24.46497},{"c":26.79,"h":27.13,"l":24.5,"n":11490,"o":24.5,"t":"2026-07-30T04:00:00Z","v":716419,"vw":26.305016},{"c":28,"h":30.81,"l":27.5,"n":21130,"o":28.75,"t":"2026-07-31T04:00:00Z","v":1757820,"vw":28.914211},{"c":30.39,"h":30.725,"l":27.83,"n":15480,"o":27.83,"t":"2026-08-03T04:00:00Z","v":784027,"vw":29.804675},{"c":31.18,"h":31.73,"l":29.99,"n":12261,"o":30.18,"t":"2026-08-04T04:00:00Z","v":675368,"vw":31.067735},{"c":30.4,"h":31.42,"l":30.1,"n":9349,"o":31.18,"t":"2026-08-05T04:00:00Z","v":520247,"vw":30.667784},{"c":30.47,"h":30.75,"l":29.5,"n":9128,"o":30.2,"t":"2026-08-06T04:00:00Z","v":833478,"vw":29.894188},{"c":32.03,"h":32.365,"l":30.6501,"n":7050,"o":30.88,"t":"2026-08-07T04:00:00Z","v":241867,"vw":31.868812},{"c":32.35,"h":33.06,"l":31.24,"n":9893,"o":31.86,"t":"2026-08-10T04:00:00Z","v":400819,"vw":32.572779},{"c":32.24,"h":32.99,"l":31.4642,"n":6910,"o":32.34,"t":"2026-08-11T04:00:00Z","v":312323,"vw":32.423737},{"c":31.43,"h":33,"l":31.25,"n":9446,"o":32.43,"t":"2026-08-12T04:00:00Z","v":436058,"vw":31.641271},{"c":30.55,"h":31.97,"l":30.51,"n":7678,"o":31.62,"t":"2026-08-13T04:00:00Z","v":359191,"vw":31.055245},{"c":29.62,"h":31.115,"l":29.58,"n":6538,"o":30.93,"t":"2026-08-14T04:00:00Z","v":264280,"vw":29.813179},{"c":29.95,"h":30.5,"l":29.21,"n":6376,"o":29.5,"t":"2026-08-17T04:00:00Z","v":225873,"vw":30.025197},{"c":29.03,"h":30.125,"l":28.72,"n":9759,"o":29.89,"t":"2026-08-18T04:00:00Z","v":593144,"vw":29.052478},{"c":32.32,"h":32.39,"l":29.03,"n":10524,"o":29.03,"t":"2026-08-19T04:00:00Z","v":451993,"vw":31.505707},{"c":32.93,"h":34.01,"l":32.41,"n":8737,"o":32.41,"t":"2026-08-20T04:00:00Z","v":320151,"vw":33.188892},{"c":34.2,"h":34.7,"l":32.14,"n":10349,"o":32.85,"t":"2026-08-21T04:00:00Z","v":573535,"vw":33.936771},{"c":33.47,"h":34.54,"l":31.695,"n":8254,"o":33.65,"t":"2026-08-24T04:00:00Z","v":357730,"vw":33.766112},{"c":35,"h":35.2,"l":33.29,"n":7653,"o":33.47,"t":"2026-08-25T04:00:00Z","v":483447,"vw":34.83857},{"c":34.08,"h":34.84,"l":33.62,"n":10175,"o":34.8,"t":"2026-08-26T04:00:00Z","v":456327,"vw":34.133461},{"c":34.26,"h":34.89,"l":33.982,"n":6205,"o":34.01,"t":"2026-08-27T04:00:00Z","v":251276,"vw":34.296019},{"c":33.5,"h":34.275,"l":32.8,"n":6877,"o":34.02,"t":"2026-08-28T04:00:00Z","v":372623,"vw":33.420346},{"c":33.03,"h":33.295,"l":32.36,"n":5833,"o":33.03,"t":"2026-08-31T04:00:00Z","v":258058,"vw":32.986536},{"c":33.44,"h":34.09,"l":32.89,"n":7651,"o":33,"t":"2026-09-01T04:00:00Z","v":396235,"vw":33.446561},{"c":33.42,"h":34.73,"l":32.69,"n":6435,"o":33.36,"t":"2026-09-02T04:00:00Z","v":200332,"vw":33.348776},{"c":32.65,"h":34,"l":32.38,"n":5623,"o":33.5,"t":"2026-09-03T04:00:00Z","v":268083,"vw":32.687703},{"c":32.91,"h":33.21,"l":31.985,"n":5604,"o":32.32,"t":"2026-09-04T04:00:00Z","v":187779,"vw":32.790124},{"c":32.76,"h":33.58,"l":32.28,"n":6473,"o":32.57,"t":"2026-09-08T04:00:00Z","v":217074,"vw":32.722582},{"c":32.31,"h":33.03,"l":32,"n":6638,"o":32.43,"t":"2026-09-09T04:00:00Z","v":194581,"vw":32.493742},{"c":32.32,"h":32.7,"l":31.44,"n":5570,"o":31.97,"t":"2026-09-10T04:00:00Z","v":237831,"vw":32.29145},{"c":32.33,"h":32.94,"l":31.71,"n":6930,"o":32.77,"t":"2026-09-11T04:00:00Z","v":224248,"vw":32.251446},{"c":33.44,"h":33.53,"l":32.16,"n":5010,"o":32.3,"t":"2026-09-14T04:00:00Z","v":165429,"vw":33.164991},{"c":35.5,"h":35.685,"l":33.64,"n":9467,"o":33.64,"t":"2026-09-15T04:00:00Z","v":520035,"vw":35.121735},{"c":35.48,"h":36.82,"l":35.255,"n":10274,"o":35.5,"t":"2026-09-16T04:00:00Z","v":559393,"vw":35.767684},{"c":36.78,"h":36.85,"l":34.94,"n":8310,"o":35.98,"t":"2026-09-17T04:00:00Z","v":364622,"vw":36.490896},{"c":35.34,"h":36.54,"l":35.29,"n":7899,"o":36.54,"t":"2026-09-18T04:00:00Z","v":530265,"vw":35.505685},{"c":34.99,"h":35.68,"l":34.48,"n":8511,"o":35.68,"t":"2026-09-21T04:00:00Z","v":391791,"vw":34.974435},{"c":34.85,"h":35.53,"l":34.57,"n":9255,"o":35.53,"t":"2026-09-22T04:00:00Z","v":430909,"vw":34.949414},{"c":34.88,"h":34.965,"l":33.9938,"n":7307,"o":34.74,"t":"2026-09-23T04:00:00Z","v":348367,"vw":34.596843},{"c":35.19,"h":35.84,"l":33.9,"n":9424,"o":34.88,"t":"2026-09-24T04:00:00Z","v":439254,"vw":34.859625},{"c":35.81,"h":36.12,"l":34.44,"n":6563,"o":35.19,"t":"2026-09-25T04:00:00Z","v":437764,"vw":35.591641},{"c":35.93,"h":36.265,"l":35.085,"n":5721,"o":35.81,"t":"2026-09-28T04:00:00Z","v":228509,"vw":35.815834},{"c":34.88,"h":36.24,"l":34.24,"n":7239,"o":35.72,"t":"2026-09-29T04:00:00Z","v":318705,"vw":34.813981},{"c":35.53,"h":36.03,"l":34.1375,"n":9087,"o":34.9,"t":"2026-09-30T04:00:00Z","v":639692,"vw":35.433567},{"c":35.255,"h":36.99,"l":35.17,"n":10606,"o":36.1,"t":"2026-10-01T04:00:00Z","v":522400,"vw":35.781642},{"c":35.56,"h":35.92,"l":34.75,"n":5895,"o":35.56,"t":"2026-10-02T04:00:00Z","v":167824,"vw":35.455871},{"c":36.65,"h":36.76,"l":35.1,"n":7321,"o":35.45,"t":"2026-10-05T04:00:00Z","v":377371,"vw":36.313715},{"c":33.36,"h":37.99,"l":33.1,"n":11590,"o":36.65,"t":"2026-10-06T04:00:00Z","v":609287,"vw":33.857466},{"c":33,"h":33.72,"l":32.77,"n":8392,"o":33.15,"t":"2026-10-07T04:00:00Z","v":351133,"vw":33.288589},{"c":33.71,"h":33.76,"l":32.25,"n":6800,"o":32.54,"t":"2026-10-08T04:00:00Z","v":373882,"vw":33.491419},{"c":34.42,"h":34.52,"l":33.39,"n":6009,"o":33.52,"t":"2026-10-09T04:00:00Z","v":249162,"vw":34.286057},{"c":32.76,"h":34.42,"l":32.31,"n":7718,"o":34.42,"t":"2026-10-12T04:00:00Z","v":239064,"vw":32.902482},{"c":32.88,"h":33.35,"l":32.23,"n":6472,"o":32.79,"t":"2026-10-13T04:00:00Z","v":241781,"vw":32.901798},{"c":33.11,"h":33.77,"l":32.47,"n":6304,"o":32.47,"t":"2026-10-14T04:00:00Z","v":243364,"vw":33.142884},{"c":33.8,"h":34.06,"l":32.48,"n":8107,"o":33.13,"t":"2026-10-15T04:00:00Z","v":382037,"vw":33.723146},{"c":31.96,"h":34.15,"l":31.795,"n":6896,"o":33.82,"t":"2026-10-16T04:00:00Z","v":382031,"vw":32.19423},{"c":32.165,"h":32.74,"l":31.67,"n":5909,"o":32.44,"t":"2026-10-19T04:00:00Z","v":347341,"vw":32.15133},{"c":33.15,"h":33.55,"l":32.09,"n":5818,"o":32.65,"t":"2026-10-20T04:00:00Z","v":272585,"vw":33.084334},{"c":34.37,"h":34.72,"l":32.93,"n":7412,"o":33.15,"t":"2026-10-21T04:00:00Z","v":336703,"vw":34.346126},{"c":33.92,"h":34.55,"l":33.62,"n":1263,"o":34.13,"t":"2026-10-22T04:00:00Z","v":72262,"vw":33.88602}],"volatilityBars":[{"c":35.45,"h":35.68,"l":35.27,"n":108,"o":35.68,"t":"2026-09-21T13:30:00Z","v":3690,"vw":35.604573},{"c":35.59,"h":35.66,"l":35.38,"n":130,"o":35.43,"t":"2026-09-21T13:45:00Z","v":7117,"vw":35.500397},{"c":35.635,"h":35.67,"l":35.47,"n":88,"o":35.53,"t":"2026-09-21T14:00:00Z","v":2857,"vw":35.601637},{"c":35.52,"h":35.5899,"l":35.24,"n":212,"o":35.45,"t":"2026-09-21T14:15:00Z","v":6313,"vw":35.454985},{"c":35.496,"h":35.54,"l":35.496,"n":37,"o":35.52,"t":"2026-09-21T14:30:00Z","v":732,"vw":35.514528},{"c":35.375,"h":35.64,"l":35.36,"n":156,"o":35.495,"t":"2026-09-21T14:45:00Z","v":6976,"vw":35.509466},{"c":35.44,"h":35.53,"l":35.2,"n":158,"o":35.27,"t":"2026-09-21T15:00:00Z","v":5642,"vw":35.314385},{"c":35.37,"h":35.44,"l":35.295,"n":124,"o":35.44,"t":"2026-09-21T15:15:00Z","v":3441,"vw":35.336184},{"c":35.335,"h":35.37,"l":35.29,"n":172,"o":35.34,"t":"2026-09-21T15:30:00Z","v":3987,"vw":35.336014},{"c":35.365,"h":35.43,"l":35.335,"n":87,"o":35.335,"t":"2026-09-21T15:45:00Z","v":3225,"vw":35.378152},{"c":35.455,"h":35.455,"l":35.35,"n":293,"o":35.365,"t":"2026-09-21T16:00:00Z","v":8300,"vw":35.418321},{"c":35.08,"h":35.45,"l":35.02,"n":512,"o":35.395,"t":"2026-09-21T16:15:00Z","v":23974,"vw":35.287364},{"c":35.04,"h":35.11,"l":34.94,"n":180,"o":35.11,"t":"2026-09-21T16:30:00Z","v":8096,"vw":35.022635},{"c":34.82,"h":35,"l":34.8,"n":304,"o":35,"t":"2026-09-21T16:45:00Z","v":16218,"vw":34.876442},{"c":34.93,"h":34.97,"l":34.88,"n":103,"o":34.88,"t":"2026-09-21T17:00:00Z","v":3483,"vw":34.899881},{"c":34.815,"h":34.89,"l":34.755,"n":176,"o":34.89,"t":"2026-09-21T17:15:00Z","v":4605,"vw":34.79415},{"c":34.78,"h":34.88,"l":34.78,"n":114,"o":34.8,"t":"2026-09-21T17:30:00Z","v":2259,"vw":34.8325},{"c":34.615,"h":34.78,"l":34.61,"n":308,"o":34.78,"t":"2026-09-21T17:45:00Z","v":12896,"vw":34.716216},{"c":34.64,"h":34.68,"l":34.55,"n":210,"o":34.58,"t":"2026-09-21T18:00:00Z","v":7110,"vw":34.61642},{"c":34.72,"h":34.78,"l":34.64,"n":214,"o":34.7,"t":"2026-09-21T18:15:00Z","v":5171,"vw":34.751896},{"c":34.68,"h":34.77,"l":34.68,"n":241,"o":34.72,"t":"2026-09-21T18:30:00Z","v":7182,"vw":34.733108},{"c":34.69,"h":34.76,"l":34.63,"n":292,"o":34.76,"t":"2026-09-21T18:45:00Z","v":9147,"vw":34.676979},{"c":34.485,"h":34.68,"l":34.48,"n":258,"o":34.65,"t":"2026-09-21T19:00:00Z","v":7779,"vw":34.588541},{"c":34.63,"h":34.63,"l":34.485,"n":478,"o":34.53,"t":"2026-09-21T19:15:00Z","v":19613,"vw":34.534728},{"c":34.68,"h":34.78,"l":34.66,"n":468,"o":34.66,"t":"2026-09-21T19:30:00Z","v":13261,"vw":34.713535},{"c":34.96,"h":35.01,"l":34.6,"n":1246,"o":34.705,"t":"2026-09-21T19:45:00Z","v":63600,"vw":34.878619},{"c":34.99,"h":34.99,"l":34.99,"n":23,"o":34.99,"t":"2026-09-21T20:00:00Z","v":89263,"vw":34.99},{"c":34.99,"h":34.99,"l":34.99,"n":1,"o":34.99,"t":"2026-09-21T20:15:00Z","v":29472,"vw":34.99},{"c":34.99,"h":34.99,"l":34.99,"n":1,"o":34.99,"t":"2026-09-21T20:30:00Z","v":100,"vw":34.99},{"c":35.155,"h":35.53,"l":34.795,"n":82,"o":35.53,"t":"2026-09-22T13:30:00Z","v":5741,"vw":35.37738},{"c":35.16,"h":35.32,"l":35.05,"n":71,"o":35.05,"t":"2026-09-22T13:45:00Z","v":4659,"vw":35.18808},{"c":35.36,"h":35.36,"l":35.145,"n":162,"o":35.335,"t":"2026-09-22T14:00:00Z","v":6166,"vw":35.344548},{"c":35.385,"h":35.385,"l":35.21,"n":258,"o":35.27,"t":"2026-09-22T14:15:00Z","v":8049,"vw":35.345775},{"c":34.645,"h":35.28,"l":34.645,"n":289,"o":35.28,"t":"2026-09-22T14:30:00Z","v":11700,"vw":34.892291},{"c":34.9394,"h":34.9394,"l":34.645,"n":278,"o":34.645,"t":"2026-09-22T14:45:00Z","v":16467,"vw":34.728093},{"c":34.82,"h":35.01,"l":34.78,"n":206,"o":34.94,"t":"2026-09-22T15:00:00Z","v":8475,"vw":34.883206},{"c":34.795,"h":34.935,"l":34.77,"n":190,"o":34.815,"t":"2026-09-22T15:15:00Z","v":8921,"vw":34.829548},{"c":34.655,"h":34.79,"l":34.57,"n":384,"o":34.75,"t":"2026-09-22T15:30:00Z","v":13201,"vw":34.672507},{"c":35.18,"h":35.465,"l":34.7,"n":438,"o":34.7,"t":"2026-09-22T15:45:00Z","v":28009,"vw":35.131341},{"c":35.055,"h":35.29,"l":34.9,"n":202,"o":35.27,"t":"2026-09-22T16:00:00Z","v":8634,"vw":35.039706},{"c":34.935,"h":34.98,"l":34.89,"n":79,"o":34.98,"t":"2026-09-22T16:15:00Z","v":2878,"vw":34.933722},{"c":35.06,"h":35.08,"l":34.89,"n":125,"o":35,"t":"2026-09-22T16:30:00Z","v":5135,"vw":35.032927},{"c":35.31,"h":35.31,"l":34.9,"n":311,"o":35.04,"t":"2026-09-22T16:45:00Z","v":15400,"vw":35.048808},{"c":35.09,"h":35.3,"l":35.03,"n":187,"o":35.3,"t":"2026-09-22T17:00:00Z","v":7022,"vw":35.142639},{"c":35.1,"h":35.13,"l":35,"n":227,"o":35.105,"t":"2026-09-22T17:15:00Z","v":9886,"vw":35.07449},{"c":35,"h":35.19,"l":35,"n":142,"o":35.19,"t":"2026-09-22T17:30:00Z","v":3920,"vw":35.099299},{"c":35.165,"h":35.165,"l":34.98,"n":315,"o":35.05,"t":"2026-09-22T17:45:00Z","v":8528,"vw":35.045723},{"c":35.07,"h":35.19,"l":35.07,"n":319,"o":35.19,"t":"2026-09-22T18:00:00Z","v":9631,"vw":35.14926},{"c":35.08,"h":35.115,"l":35.07,"n":243,"o":35.11,"t":"2026-09-22T18:15:00Z","v":5770,"vw":35.083333},{"c":35.01,"h":35.09,"l":34.95,"n":306,"o":35.08,"t":"2026-09-22T18:30:00Z","v":9558,"vw":35.043503},{"c":34.83,"h":35,"l":34.83,"n":303,"o":34.99,"t":"2026-09-22T18:45:00Z","v":8483,"vw":34.958156},{"c":34.9,"h":34.9,"l":34.65,"n":333,"o":34.8,"t":"2026-09-22T19:00:00Z","v":11003,"vw":34.751993},{"c":34.95,"h":35.1,"l":34.83,"n":589,"o":34.895,"t":"2026-09-22T19:15:00Z","v":25143,"vw":34.979555},{"c":34.9,"h":35.04,"l":34.9,"n":568,"o":34.98,"t":"2026-09-22T19:30:00Z","v":19036,"vw":34.971437},{"c":34.84,"h":34.945,"l":34.705,"n":1321,"o":34.915,"t":"2026-09-22T19:45:00Z","v":56921,"vw":34.818364},{"c":34.85,"h":34.85,"l":34.85,"n":18,"o":34.85,"t":"2026-09-22T20:00:00Z","v":68084,"vw":34.85},{"c":34.85,"h":34.85,"l":34.85,"n":1,"o":34.85,"t":"2026-09-22T20:15:00Z","v":29472,"vw":34.85},{"c":35.53,"h":35.53,"l":35.53,"n":1,"o":35.53,"t":"2026-09-22T21:30:00Z","v":200,"vw":35.53},{"c":34.87,"h":34.965,"l":33.9938,"n":65,"o":34.74,"t":"2026-09-23T13:30:00Z","v":5225,"vw":34.618719},{"c":34.59,"h":34.705,"l":34.59,"n":32,"o":34.605,"t":"2026-09-23T13:45:00Z","v":908,"vw":34.635},{"c":34.43,"h":34.705,"l":34.4,"n":44,"o":34.51,"t":"2026-09-23T14:00:00Z","v":1587,"vw":34.455839},{"c":34.28,"h":34.57,"l":34.28,"n":107,"o":34.42,"t":"2026-09-23T14:15:00Z","v":3717,"vw":34.395417},{"c":34.24,"h":34.39,"l":34.02,"n":223,"o":34.28,"t":"2026-09-23T14:30:00Z","v":7563,"vw":34.209894},{"c":34.35,"h":34.4,"l":34.25,"n":153,"o":34.31,"t":"2026-09-23T14:45:00Z","v":4477,"vw":34.318065},{"c":34.485,"h":34.56,"l":34.31,"n":140,"o":34.4,"t":"2026-09-23T15:00:00Z","v":5799,"vw":34.42495},{"c":34.36,"h":34.53,"l":34.36,"n":140,"o":34.52,"t":"2026-09-23T15:15:00Z","v":3999,"vw":34.479737},{"c":34.48,"h":34.48,"l":34.33,"n":100,"o":34.33,"t":"2026-09-23T15:30:00Z","v":3310,"vw":34.412935},{"c":34.44,"h":34.51,"l":34.35,"n":164,"o":34.49,"t":"2026-09-23T15:45:00Z","v":5914,"vw":34.44522},{"c":34.355,"h":34.49,"l":34.31,"n":163,"o":34.49,"t":"2026-09-23T16:00:00Z","v":4846,"vw":34.375427},{"c":34.4,"h":34.44,"l":34.355,"n":107,"o":34.355,"t":"2026-09-23T16:15:00Z","v":3230,"vw":34.403665},{"c":34.46,"h":34.485,"l":34.35,"n":148,"o":34.41,"t":"2026-09-23T16:30:00Z","v":5955,"vw":34.4067},{"c":34.22,"h":34.47,"l":34.22,"n":147,"o":34.47,"t":"2026-09-23T16:45:00Z","v":6363,"vw":34.374544},{"c":34.1,"h":34.255,"l":34.09,"n":176,"o":34.22,"t":"2026-09-23T17:00:00Z","v":7275,"vw":34.137241},{"c":34.16,"h":34.2,"l":34.11,"n":164,"o":34.19,"t":"2026-09-23T17:15:00Z","v":3489,"vw":34.153333},{"c":34.03,"h":34.13,"l":34.01,"n":193,"o":34.13,"t":"2026-09-23T17:30:00Z","v":6528,"vw":34.069897},{"c":34.07,"h":34.17,"l":34.07,"n":86,"o":34.1,"t":"2026-09-23T17:45:00Z","v":2205,"vw":34.1125},{"c":34.32,"h":34.41,"l":34,"n":322,"o":34.07,"t":"2026-09-23T18:00:00Z","v":12320,"vw":34.15011},{"c":34.41,"h":34.46,"l":34.32,"n":383,"o":34.35,"t":"2026-09-23T18:15:00Z","v":22782,"vw":34.393998},{"c":34.4375,"h":34.52,"l":34.4,"n":174,"o":34.48,"t":"2026-09-23T18:30:00Z","v":6200,"vw":34.440789},{"c":34.6,"h":34.64,"l":34.38,"n":252,"o":34.38,"t":"2026-09-23T18:45:00Z","v":8067,"vw":34.447825},{"c":34.485,"h":34.59,"l":34.4,"n":263,"o":34.59,"t":"2026-09-23T19:00:00Z","v":13458,"vw":34.454987},{"c":34.41,"h":34.5,"l":34.39,"n":359,"o":34.465,"t":"2026-09-23T19:15:00Z","v":17501,"vw":34.431742},{"c":34.58,"h":34.63,"l":34.41,"n":517,"o":34.41,"t":"2026-09-23T19:30:00Z","v":24099,"vw":34.524489},{"c":34.9,"h":34.95,"l":34.49,"n":1644,"o":34.585,"t":"2026-09-23T19:45:00Z","v":80283,"vw":34.775786},{"c":34.88,"h":34.88,"l":34.88,"n":17,"o":34.88,"t":"2026-09-23T20:00:00Z","v":69107,"vw":34.88},{"c":34.55,"h":35.06,"l":34.55,"n":170,"o":34.88,"t":"2026-09-24T13:30:00Z","v":13951,"vw":34.792663},{"c":35.45,"h":35.45,"l":34.54,"n":178,"o":34.54,"t":"2026-09-24T13:45:00Z","v":7923,"vw":34.915487},{"c":35.42,"h":35.84,"l":35.21,"n":200,"o":35.315,"t":"2026-09-24T14:00:00Z","v":7473,"vw":35.488142},{"c":35.065,"h":35.83,"l":34.94,"n":339,"o":35.83,"t":"2026-09-24T14:15:00Z","v":19033,"vw":35.232087},{"c":34.775,"h":35.24,"l":34.67,"n":295,"o":35.125,"t":"2026-09-24T14:30:00Z","v":13717,"vw":35.071212},{"c":34.41,"h":34.9,"l":34.41,"n":253,"o":34.73,"t":"2026-09-24T14:45:00Z","v":10296,"vw":34.681628},{"c":34.525,"h":34.65,"l":34.49,"n":197,"o":34.49,"t":"2026-09-24T15:00:00Z","v":6538,"vw":34.577643},{"c":34.01,"h":34.525,"l":34.01,"n":328,"o":34.525,"t":"2026-09-24T15:15:00Z","v":9057,"vw":34.270859},{"c":34.17,"h":34.315,"l":34.04,"n":271,"o":34.04,"t":"2026-09-24T15:30:00Z","v":8632,"vw":34.192928},{"c":34.09,"h":34.275,"l":34.09,"n":275,"o":34.27,"t":"2026-09-24T15:45:00Z","v":8925,"vw":34.179899},{"c":33.99,"h":34.115,"l":33.9,"n":254,"o":34.08,"t":"2026-09-24T16:00:00Z","v":9339,"vw":34.002177},{"c":34.37,"h":34.51,"l":33.99,"n":301,"o":34.01,"t":"2026-09-24T16:15:00Z","v":11425,"vw":34.262629},{"c":34.24,"h":34.35,"l":34.05,"n":280,"o":34.32,"t":"2026-09-24T16:30:00Z","v":10104,"vw":34.201527},{"c":34.11,"h":34.2576,"l":34.07,"n":171,"o":34.13,"t":"2026-09-24T16:45:00Z","v":4464,"vw":34.151689},{"c":34.3225,"h":34.35,"l":34.09,"n":253,"o":34.1,"t":"2026-09-24T17:00:00Z","v":8498,"vw":34.224153},{"c":34.2,"h":34.39,"l":34.2,"n":194,"o":34.32,"t":"2026-09-24T17:15:00Z","v":5331,"vw":34.286699},{"c":34.25,"h":34.3,"l":34.19,"n":267,"o":34.21,"t":"2026-09-24T17:30:00Z","v":8316,"vw":34.255943},{"c":34.14,"h":34.31,"l":34.13,"n":207,"o":34.29,"t":"2026-09-24T17:45:00Z","v":5926,"vw":34.238203},{"c":34.22,"h":34.26,"l":34.08,"n":203,"o":34.13,"t":"2026-09-24T18:00:00Z","v":5283,"vw":34.195477},{"c":34.31,"h":34.34,"l":34.16,"n":254,"o":34.16,"t":"2026-09-24T18:15:00Z","v":8286,"vw":34.265714},{"c":34.345,"h":34.47,"l":34.25,"n":248,"o":34.35,"t":"2026-09-24T18:30:00Z","v":10304,"vw":34.397751},{"c":34.485,"h":34.52,"l":34.3,"n":341,"o":34.31,"t":"2026-09-24T18:45:00Z","v":12187,"vw":34.414064},{"c":34.61,"h":34.61,"l":34.4,"n":438,"o":34.485,"t":"2026-09-24T19:00:00Z","v":15428,"vw":34.506116},{"c":34.73,"h":34.82,"l":34.545,"n":491,"o":34.57,"t":"2026-09-24T19:15:00Z","v":18899,"vw":34.72315},{"c":34.94,"h":35.08,"l":34.8,"n":596,"o":34.8,"t":"2026-09-24T19:30:00Z","v":20195,"vw":34.911021},{"c":35.15,"h":35.32,"l":34.94,"n":1484,"o":34.94,"t":"2026-09-24T19:45:00Z","v":88408,"vw":35.168783},{"c":34.7,"h":35.19,"l":34.7,"n":27,"o":35.19,"t":"2026-09-24T20:00:00Z","v":80340,"vw":35.189304},{"c":35.15,"h":35.36,"l":34.44,"n":306,"o":35.25,"t":"2026-09-25T13:30:00Z","v":42905,"vw":34.973305},{"c":34.865,"h":35.16,"l":34.79,"n":87,"o":35.15,"t":"2026-09-25T13:45:00Z","v":4402,"vw":34.998947},{"c":34.825,"h":34.96,"l":34.59,"n":90,"o":34.96,"t":"2026-09-25T14:00:00Z","v":3931,"vw":34.810042},{"c":34.815,"h":34.82,"l":34.64,"n":102,"o":34.82,"t":"2026-09-25T14:15:00Z","v":2993,"vw":34.804762},{"c":34.85,"h":35.04,"l":34.59,"n":76,"o":34.815,"t":"2026-09-25T14:30:00Z","v":3240,"vw":34.830345},{"c":35.26,"h":35.26,"l":34.855,"n":192,"o":34.8725,"t":"2026-09-25T14:45:00Z","v":11721,"vw":35.097036},{"c":35.36,"h":35.36,"l":35.08,"n":169,"o":35.33,"t":"2026-09-25T15:00:00Z","v":12220,"vw":35.275152},{"c":35.34,"h":35.42,"l":35.32,"n":106,"o":35.37,"t":"2026-09-25T15:15:00Z","v":4756,"vw":35.387148},{"c":35.23,"h":35.39,"l":35.22,"n":159,"o":35.36,"t":"2026-09-25T15:30:00Z","v":5799,"vw":35.307855},{"c":35.69,"h":35.69,"l":35.16,"n":281,"o":35.2,"t":"2026-09-25T15:45:00Z","v":18807,"vw":35.380938},{"c":35.63,"h":35.86,"l":35.63,"n":144,"o":35.86,"t":"2026-09-25T16:00:00Z","v":5983,"vw":35.696276},{"c":35.795,"h":35.83,"l":35.68,"n":144,"o":35.72,"t":"2026-09-25T16:15:00Z","v":7833,"vw":35.745611},{"c":35.92,"h":35.92,"l":35.65,"n":116,"o":35.82,"t":"2026-09-25T16:30:00Z","v":5655,"vw":35.802296},{"c":35.67,"h":35.99,"l":35.67,"n":126,"o":35.93,"t":"2026-09-25T16:45:00Z","v":4789,"vw":35.889639},{"c":35.76,"h":35.8,"l":35.67,"n":61,"o":35.67,"t":"2026-09-25T17:00:00Z","v":2376,"vw":35.740994},{"c":35.75,"h":35.89,"l":35.75,"n":142,"o":35.75,"t":"2026-09-25T17:15:00Z","v":6599,"vw":35.81226},{"c":35.945,"h":35.945,"l":35.77,"n":153,"o":35.835,"t":"2026-09-25T17:30:00Z","v":6181,"vw":35.869883},{"c":35.88,"h":35.98,"l":35.88,"n":117,"o":35.9,"t":"2026-09-25T17:45:00Z","v":7154,"vw":35.933413},{"c":36.03,"h":36.12,"l":35.84,"n":349,"o":35.88,"t":"2026-09-25T18:00:00Z","v":18708,"vw":35.967543},{"c":35.91,"h":36.02,"l":35.86,"n":91,"o":35.96,"t":"2026-09-25T18:15:00Z","v":2606,"vw":35.930667},{"c":35.855,"h":35.96,"l":35.78,"n":256,"o":35.915,"t":"2026-09-25T18:30:00Z","v":12148,"vw":35.863282},{"c":35.6,"h":35.84,"l":35.455,"n":257,"o":35.78,"t":"2026-09-25T18:45:00Z","v":12997,"vw":35.641551},{"c":35.56,"h":35.65,"l":35.51,"n":82,"o":35.65,"t":"2026-09-25T19:00:00Z","v":2864,"vw":35.579277},{"c":35.52,"h":35.62,"l":35.44,"n":413,"o":35.51,"t":"2026-09-25T19:15:00Z","v":20149,"vw":35.498778},{"c":35.565,"h":35.66,"l":35.52,"n":320,"o":35.52,"t":"2026-09-25T19:30:00Z","v":12531,"vw":35.607232},{"c":35.835,"h":35.85,"l":35.53,"n":953,"o":35.535,"t":"2026-09-25T19:45:00Z","v":45843,"vw":35.696541},{"c":35.61,"h":35.81,"l":35.61,"n":26,"o":35.81,"t":"2026-09-25T20:00:00Z","v":139655,"vw":35.809697},{"c":35.81,"h":35.81,"l":35.085,"n":191,"o":35.81,"t":"2026-09-28T13:30:00Z","v":15129,"vw":35.414113},{"c":35.68,"h":35.68,"l":35.25,"n":70,"o":35.54,"t":"2026-09-28T13:45:00Z","v":2295,"vw":35.5264},{"c":35.9253,"h":36.08,"l":35.615,"n":115,"o":35.945,"t":"2026-09-28T14:00:00Z","v":5854,"vw":35.755051},{"c":35.52,"h":35.73,"l":35.46,"n":110,"o":35.55,"t":"2026-09-28T14:15:00Z","v":4949,"vw":35.562307},{"c":35.5,"h":35.675,"l":35.47,"n":116,"o":35.52,"t":"2026-09-28T14:30:00Z","v":6791,"vw":35.529146},{"c":35.64,"h":35.65,"l":35.485,"n":210,"o":35.5,"t":"2026-09-28T14:45:00Z","v":9684,"vw":35.578996},{"c":35.87,"h":35.97,"l":35.7,"n":100,"o":35.7,"t":"2026-09-28T15:00:00Z","v":2229,"vw":35.851741},{"c":35.8,"h":36,"l":35.8,"n":135,"o":35.95,"t":"2026-09-28T15:15:00Z","v":2908,"vw":35.883077},{"c":35.6,"h":35.68,"l":35.6,"n":94,"o":35.68,"t":"2026-09-28T15:30:00Z","v":3129,"vw":35.656242},{"c":35.62,"h":35.62,"l":35.62,"n":29,"o":35.62,"t":"2026-09-28T15:45:00Z","v":952,"vw":35.62},{"c":35.65,"h":35.725,"l":35.6,"n":118,"o":35.72,"t":"2026-09-28T16:00:00Z","v":4165,"vw":35.658129},{"c":35.83,"h":35.86,"l":35.615,"n":110,"o":35.615,"t":"2026-09-28T16:15:00Z","v":2842,"vw":35.718125},{"c":35.99,"h":36.05,"l":35.7,"n":105,"o":35.9755,"t":"2026-09-28T16:30:00Z","v":6567,"vw":35.869505},{"c":35.93,"h":36.12,"l":35.92,"n":88,"o":36.015,"t":"2026-09-28T16:45:00Z","v":5506,"vw":36.051814},{"c":36.23,"h":36.23,"l":36.02,"n":86,"o":36.02,"t":"2026-09-28T17:00:00Z","v":1822,"vw":36.081429},{"c":36.22,"h":36.23,"l":36.04,"n":145,"o":36.17,"t":"2026-09-28T17:15:00Z","v":5416,"vw":36.142557},{"c":35.96,"h":36.265,"l":35.775,"n":162,"o":36.265,"t":"2026-09-28T17:30:00Z","v":9965,"vw":35.980195},{"c":36.01,"h":36.01,"l":36.01,"n":10,"o":36.01,"t":"2026-09-28T17:45:00Z","v":252,"vw":36.01},{"c":35.965,"h":35.965,"l":35.965,"n":31,"o":35.965,"t":"2026-09-28T18:00:00Z","v":594,"vw":35.965},{"c":35.95,"h":36.035,"l":35.94,"n":118,"o":36.01,"t":"2026-09-28T18:15:00Z","v":3878,"vw":35.972356},{"c":36.16,"h":36.16,"l":35.985,"n":119,"o":35.985,"t":"2026-09-28T18:30:00Z","v":3658,"vw":36.065456},{"c":35.9,"h":36.15,"l":35.9,"n":169,"o":36.15,"t":"2026-09-28T18:45:00Z","v":9197,"vw":36.038567},{"c":35.645,"h":35.935,"l":35.56,"n":227,"o":35.87,"t":"2026-09-28T19:00:00Z","v":10883,"vw":35.730613},{"c":35.725,"h":35.83,"l":35.645,"n":302,"o":35.645,"t":"2026-09-28T19:15:00Z","v":9375,"vw":35.742398},{"c":35.765,"h":35.875,"l":35.68,"n":291,"o":35.72,"t":"2026-09-28T19:30:00Z","v":9358,"vw":35.777233},{"c":35.93,"h":35.975,"l":35.75,"n":826,"o":35.78,"t":"2026-09-28T19:45:00Z","v":30472,"vw":35.892192},{"c":35.93,"h":35.93,"l":35.93,"n":22,"o":35.93,"t":"2026-09-28T20:00:00Z","v":38939,"vw":35.93},{"c":35.38,"h":36.24,"l":35.17,"n":273,"o":35.72,"t":"2026-09-29T13:30:00Z","v":16423,"vw":35.681787},{"c":35.12,"h":35.565,"l":35.12,"n":106,"o":35.27,"t":"2026-09-29T13:45:00Z","v":5005,"vw":35.252},{"c":35.03,"h":35.31,"l":34.87,"n":86,"o":35.11,"t":"2026-09-29T14:00:00Z","v":5457,"vw":35.016276},{"c":34.935,"h":34.98,"l":34.71,"n":177,"o":34.88,"t":"2026-09-29T14:15:00Z","v":7905,"vw":34.886112},{"c":34.635,"h":34.71,"l":34.54,"n":54,"o":34.71,"t":"2026-09-29T14:30:00Z","v":2330,"vw":34.6538},{"c":34.25,"h":34.6351,"l":34.24,"n":183,"o":34.6351,"t":"2026-09-29T14:45:00Z","v":5707,"vw":34.423487},{"c":34.43,"h":34.46,"l":34.33,"n":210,"o":34.34,"t":"2026-09-29T15:00:00Z","v":9187,"vw":34.385759},{"c":34.425,"h":34.47,"l":34.39,"n":88,"o":34.47,"t":"2026-09-29T15:15:00Z","v":1478,"vw":34.43627},{"c":34.46,"h":34.485,"l":34.46,"n":60,"o":34.48,"t":"2026-09-29T15:30:00Z","v":3929,"vw":34.482567},{"c":34.62,"h":34.63,"l":34.45,"n":181,"o":34.45,"t":"2026-09-29T15:45:00Z","v":6568,"vw":34.56121},{"c":34.615,"h":34.81,"l":34.51,"n":184,"o":34.55,"t":"2026-09-29T16:00:00Z","v":9050,"vw":34.632365},{"c":34.73,"h":34.73,"l":34.58,"n":99,"o":34.58,"t":"2026-09-29T16:15:00Z","v":3813,"vw":34.649634},{"c":34.7,"h":34.7,"l":34.64,"n":95,"o":34.68,"t":"2026-09-29T16:30:00Z","v":2733,"vw":34.674286},{"c":34.82,"h":34.82,"l":34.61,"n":231,"o":34.66,"t":"2026-09-29T16:45:00Z","v":7988,"vw":34.67747},{"c":34.6,"h":34.72,"l":34.6,"n":126,"o":34.7,"t":"2026-09-29T17:00:00Z","v":4327,"vw":34.660096},{"c":34.47,"h":34.58,"l":34.47,"n":150,"o":34.53,"t":"2026-09-29T17:15:00Z","v":5785,"vw":34.548879},{"c":34.4191,"h":34.485,"l":34.4,"n":79,"o":34.46,"t":"2026-09-29T17:30:00Z","v":2483,"vw":34.450007},{"c":34.38,"h":34.38,"l":34.33,"n":87,"o":34.36,"t":"2026-09-29T17:45:00Z","v":2495,"vw":34.356},{"c":34.49,"h":34.58,"l":34.42,"n":265,"o":34.43,"t":"2026-09-29T18:00:00Z","v":11448,"vw":34.510279},{"c":34.73,"h":34.76,"l":34.535,"n":166,"o":34.6058,"t":"2026-09-29T18:15:00Z","v":5099,"vw":34.629598},{"c":34.64,"h":34.695,"l":34.54,"n":138,"o":34.68,"t":"2026-09-29T18:30:00Z","v":5273,"vw":34.641235},{"c":34.685,"h":34.71,"l":34.66,"n":153,"o":34.66,"t":"2026-09-29T18:45:00Z","v":4788,"vw":34.678133},{"c":34.69,"h":34.75,"l":34.565,"n":327,"o":34.67,"t":"2026-09-29T19:00:00Z","v":10739,"vw":34.653895},{"c":34.58,"h":34.74,"l":34.55,"n":336,"o":34.67,"t":"2026-09-29T19:15:00Z","v":14040,"vw":34.638415},{"c":34.715,"h":34.85,"l":34.58,"n":483,"o":34.61,"t":"2026-09-29T19:30:00Z","v":21626,"vw":34.731786},{"c":34.87,"h":34.99,"l":34.6939,"n":1249,"o":34.715,"t":"2026-09-29T19:45:00Z","v":59504,"vw":34.859444},{"c":34.88,"h":34.88,"l":34.88,"n":21,"o":34.88,"t":"2026-09-29T20:00:00Z","v":61170,"vw":34.88},{"c":35.2,"h":35.2,"l":35.18,"n":6,"o":35.18,"t":"2026-09-30T13:00:00Z","v":667,"vw":35.193443},{"c":34.535,"h":34.9,"l":34.1375,"n":298,"o":34.9,"t":"2026-09-30T13:30:00Z","v":21181,"vw":34.438114},{"c":34.765,"h":34.81,"l":34.5425,"n":90,"o":34.555,"t":"2026-09-30T13:45:00Z","v":8135,"vw":34.60208},{"c":34.84,"h":35,"l":34.63,"n":355,"o":34.77,"t":"2026-09-30T14:00:00Z","v":17563,"vw":34.843939},{"c":34.775,"h":34.835,"l":34.64,"n":190,"o":34.69,"t":"2026-09-30T14:15:00Z","v":8483,"vw":34.747765},{"c":35.06,"h":35.08,"l":34.66,"n":207,"o":34.67,"t":"2026-09-30T14:30:00Z","v":13756,"vw":34.859141},{"c":35.57,"h":35.59,"l":35.08,"n":466,"o":35.08,"t":"2026-09-30T14:45:00Z","v":20083,"vw":35.44053},{"c":35.66,"h":35.72,"l":35.44,"n":112,"o":35.58,"t":"2026-09-30T15:00:00Z","v":4348,"vw":35.530678},{"c":35.67,"h":35.74,"l":35.48,"n":203,"o":35.67,"t":"2026-09-30T15:15:00Z","v":6684,"vw":35.581156},{"c":35.45,"h":35.845,"l":35.45,"n":167,"o":35.74,"t":"2026-09-30T15:30:00Z","v":6951,"vw":35.629393},{"c":35.33,"h":35.395,"l":35.25,"n":58,"o":35.37,"t":"2026-09-30T15:45:00Z","v":2301,"vw":35.347289},{"c":35.355,"h":35.41,"l":35.355,"n":39,"o":35.41,"t":"2026-09-30T16:00:00Z","v":902,"vw":35.375625},{"c":35.28,"h":35.3499,"l":35.28,"n":94,"o":35.3,"t":"2026-09-30T16:15:00Z","v":2400,"vw":35.314158},{"c":35.405,"h":35.405,"l":35.24,"n":117,"o":35.3,"t":"2026-09-30T16:30:00Z","v":4439,"vw":35.30372},{"c":35.43,"h":35.43,"l":35.3,"n":223,"o":35.41,"t":"2026-09-30T16:45:00Z","v":11029,"vw":35.370868},{"c":35.34,"h":35.54,"l":35.29,"n":191,"o":35.46,"t":"2026-09-30T17:00:00Z","v":9404,"vw":35.378515},{"c":35.54,"h":35.57,"l":35.26,"n":322,"o":35.365,"t":"2026-09-30T17:15:00Z","v":20877,"vw":35.485041},{"c":35.28,"h":35.52,"l":35.28,"n":165,"o":35.51,"t":"2026-09-30T17:30:00Z","v":7758,"vw":35.423184},{"c":35.36,"h":35.42,"l":35.19,"n":132,"o":35.28,"t":"2026-09-30T17:45:00Z","v":5101,"vw":35.282492},{"c":35.365,"h":35.365,"l":35.3,"n":14,"o":35.3,"t":"2026-09-30T18:00:00Z","v":628,"vw":35.339},{"c":35.455,"h":35.485,"l":35.385,"n":176,"o":35.385,"t":"2026-09-30T18:15:00Z","v":6234,"vw":35.429036},{"c":35.32,"h":35.47,"l":35.32,"n":145,"o":35.47,"t":"2026-09-30T18:30:00Z","v":4582,"vw":35.393388},{"c":35.05,"h":35.28,"l":35.05,"n":134,"o":35.28,"t":"2026-09-30T18:45:00Z","v":4407,"vw":35.191269},{"c":35.515,"h":35.52,"l":35.07,"n":215,"o":35.14,"t":"2026-09-30T19:00:00Z","v":17318,"vw":35.356774},{"c":35.545,"h":35.745,"l":35.41,"n":411,"o":35.515,"t":"2026-09-30T19:15:00Z","v":31344,"vw":35.600585},{"c":35.655,"h":35.77,"l":35.41,"n":1290,"o":35.56,"t":"2026-09-30T19:30:00Z","v":50873,"vw":35.5359},{"c":35.63,"h":36.03,"l":35.27,"n":2004,"o":35.77,"t":"2026-09-30T19:45:00Z","v":140850,"vw":35.602871},{"c":35.84,"h":35.89,"l":35.53,"n":35,"o":35.53,"t":"2026-09-30T20:00:00Z","v":194691,"vw":35.532176},{"c":36.18,"h":36.48,"l":35.96,"n":165,"o":36.1,"t":"2026-10-01T13:30:00Z","v":19490,"vw":36.109287},{"c":36.54,"h":36.64,"l":35.92,"n":198,"o":36.035,"t":"2026-10-01T13:45:00Z","v":14922,"vw":36.296738},{"c":36.01,"h":36.51,"l":35.89,"n":452,"o":36.36,"t":"2026-10-01T14:00:00Z","v":22846,"vw":36.191988},{"c":36.71,"h":36.74,"l":36.055,"n":315,"o":36.06,"t":"2026-10-01T14:15:00Z","v":15305,"vw":36.335135},{"c":36.82,"h":36.95,"l":36.43,"n":354,"o":36.69,"t":"2026-10-01T14:30:00Z","v":17716,"vw":36.606153},{"c":36.32,"h":36.99,"l":36.3,"n":280,"o":36.95,"t":"2026-10-01T14:45:00Z","v":11116,"vw":36.634211},{"c":36.115,"h":36.53,"l":36.1,"n":226,"o":36.34,"t":"2026-10-01T15:00:00Z","v":14772,"vw":36.352956},{"c":36.31,"h":36.325,"l":36.12,"n":125,"o":36.13,"t":"2026-10-01T15:15:00Z","v":4527,"vw":36.246208},{"c":36.27,"h":36.35,"l":36.2,"n":177,"o":36.255,"t":"2026-10-01T15:30:00Z","v":5447,"vw":36.272629},{"c":36.28,"h":36.44,"l":36.25,"n":369,"o":36.265,"t":"2026-10-01T15:45:00Z","v":15442,"vw":36.364455},{"c":36.5,"h":36.59,"l":36.29,"n":203,"o":36.29,"t":"2026-10-01T16:00:00Z","v":6535,"vw":36.456061},{"c":36.285,"h":36.4,"l":36.16,"n":154,"o":36.39,"t":"2026-10-01T16:15:00Z","v":3707,"vw":36.30619},{"c":36.365,"h":36.44,"l":36.3,"n":188,"o":36.42,"t":"2026-10-01T16:30:00Z","v":6641,"vw":36.349273},{"c":35.935,"h":36.28,"l":35.935,"n":147,"o":36.28,"t":"2026-10-01T16:45:00Z","v":4841,"vw":36.073296},{"c":36.14,"h":36.38,"l":35.86,"n":575,"o":36.04,"t":"2026-10-01T17:00:00Z","v":18284,"vw":36.202169},{"c":36.28,"h":36.42,"l":36.275,"n":226,"o":36.3,"t":"2026-10-01T17:15:00Z","v":7962,"vw":36.371086},{"c":36.055,"h":36.36,"l":35.995,"n":198,"o":36.355,"t":"2026-10-01T17:30:00Z","v":5776,"vw":36.179184},{"c":35.79,"h":35.99,"l":35.79,"n":299,"o":35.99,"t":"2026-10-01T17:45:00Z","v":14822,"vw":35.907683},{"c":35.75,"h":35.8,"l":35.57,"n":381,"o":35.665,"t":"2026-10-01T18:00:00Z","v":14240,"vw":35.722168},{"c":36,"h":36.01,"l":35.84,"n":171,"o":35.84,"t":"2026-10-01T18:15:00Z","v":4804,"vw":35.906632},{"c":36.09,"h":36.15,"l":35.99,"n":224,"o":35.99,"t":"2026-10-01T18:30:00Z","v":10261,"vw":36.096261},{"c":35.95,"h":36.01,"l":35.77,"n":738,"o":36.01,"t":"2026-10-01T18:45:00Z","v":22908,"vw":35.911258},{"c":35.72,"h":35.97,"l":35.72,"n":179,"o":35.9,"t":"2026-10-01T19:00:00Z","v":6304,"vw":35.817485},{"c":35.69,"h":35.69,"l":35.58,"n":187,"o":35.6,"t":"2026-10-01T19:15:00Z","v":2842,"vw":35.617737},{"c":35.26,"h":35.69,"l":35.26,"n":545,"o":35.66,"t":"2026-10-01T19:30:00Z","v":12015,"vw":35.470802},{"c":35.25,"h":35.315,"l":35.17,"n":1184,"o":35.26,"t":"2026-10-01T19:45:00Z","v":43580,"vw":35.247584},{"c":35.255,"h":35.255,"l":35.255,"n":20,"o":35.255,"t":"2026-10-01T20:00:00Z","v":128469,"vw":35.255},{"c":35.255,"h":35.255,"l":35.24,"n":4,"o":35.24,"t":"2026-10-01T20:15:00Z","v":44360,"vw":35.254949},{"c":35.66,"h":35.69,"l":35.23,"n":66,"o":35.56,"t":"2026-10-02T13:30:00Z","v":6115,"vw":35.409408},{"c":35.62,"h":35.62,"l":35.495,"n":15,"o":35.495,"t":"2026-10-02T13:45:00Z","v":470,"vw":35.561667},{"c":35.55,"h":35.7811,"l":35.29,"n":97,"o":35.64,"t":"2026-10-02T14:00:00Z","v":3625,"vw":35.476397},{"c":35.92,"h":35.92,"l":35.45,"n":84,"o":35.56,"t":"2026-10-02T14:15:00Z","v":2919,"vw":35.691869},{"c":35.65,"h":35.79,"l":35.65,"n":74,"o":35.69,"t":"2026-10-02T14:30:00Z","v":1561,"vw":35.7135},{"c":35.61,"h":35.72,"l":35.5325,"n":78,"o":35.5325,"t":"2026-10-02T14:45:00Z","v":2050,"vw":35.607857},{"c":35.24,"h":35.7,"l":35.21,"n":175,"o":35.61,"t":"2026-10-02T15:00:00Z","v":6399,"vw":35.442608},{"c":35.32,"h":35.475,"l":35.2301,"n":144,"o":35.34,"t":"2026-10-02T15:15:00Z","v":4127,"vw":35.318685},{"c":35.33,"h":35.445,"l":35.29,"n":112,"o":35.38,"t":"2026-10-02T15:30:00Z","v":3428,"vw":35.363218},{"c":35.09,"h":35.305,"l":35.09,"n":134,"o":35.3,"t":"2026-10-02T15:45:00Z","v":3077,"vw":35.178989},{"c":34.97,"h":35.08,"l":34.94,"n":80,"o":34.94,"t":"2026-10-02T16:00:00Z","v":2686,"vw":34.948387},{"c":34.9,"h":34.92,"l":34.75,"n":108,"o":34.89,"t":"2026-10-02T16:15:00Z","v":2535,"vw":34.864444},{"c":35,"h":35.01,"l":34.92,"n":96,"o":34.92,"t":"2026-10-02T16:30:00Z","v":2249,"vw":34.973846},{"c":35.05,"h":35.05,"l":34.98,"n":93,"o":35.03,"t":"2026-10-02T16:45:00Z","v":2770,"vw":35.011579},{"c":35,"h":35.14,"l":34.99,"n":77,"o":35.14,"t":"2026-10-02T17:00:00Z","v":2062,"vw":35.019167},{"c":35.03,"h":35.11,"l":35.03,"n":105,"o":35.05,"t":"2026-10-02T17:15:00Z","v":2146,"vw":35.061},{"c":35.165,"h":35.21,"l":35.13,"n":150,"o":35.13,"t":"2026-10-02T17:30:00Z","v":3902,"vw":35.158243},{"c":35.14,"h":35.33,"l":35.14,"n":54,"o":35.33,"t":"2026-10-02T17:45:00Z","v":628,"vw":35.2025},{"c":35.305,"h":35.47,"l":35.165,"n":139,"o":35.165,"t":"2026-10-02T18:00:00Z","v":3452,"vw":35.308095},{"c":35.42,"h":35.42,"l":35.365,"n":105,"o":35.365,"t":"2026-10-02T18:15:00Z","v":2041,"vw":35.383565},{"c":35.405,"h":35.44,"l":35.405,"n":76,"o":35.44,"t":"2026-10-02T18:30:00Z","v":1431,"vw":35.426667},{"c":35.4382,"h":35.46,"l":35.4,"n":113,"o":35.405,"t":"2026-10-02T18:45:00Z","v":2375,"vw":35.426373},{"c":35.29,"h":35.41,"l":35.29,"n":68,"o":35.41,"t":"2026-10-02T19:00:00Z","v":1583,"vw":35.372598},{"c":35.415,"h":35.45,"l":35.365,"n":183,"o":35.365,"t":"2026-10-02T19:15:00Z","v":4805,"vw":35.419836},{"c":35.54,"h":35.54,"l":35.45,"n":172,"o":35.47,"t":"2026-10-02T19:30:00Z","v":4005,"vw":35.47779},{"c":35.6,"h":35.63,"l":35.49,"n":771,"o":35.6,"t":"2026-10-02T19:45:00Z","v":19411,"vw":35.580538},{"c":35.56,"h":35.56,"l":35.56,"n":16,"o":35.56,"t":"2026-10-02T20:00:00Z","v":51377,"vw":35.56},{"c":35.51,"h":35.51,"l":35.1,"n":32,"o":35.45,"t":"2026-10-05T13:30:00Z","v":3700,"vw":35.405158},{"c":35.7,"h":35.8665,"l":35.49,"n":42,"o":35.695,"t":"2026-10-05T13:45:00Z","v":1034,"vw":35.670184},{"c":35.51,"h":35.51,"l":35.5,"n":10,"o":35.5,"t":"2026-10-05T14:00:00Z","v":315,"vw":35.505},{"c":35.96,"h":35.96,"l":35.82,"n":15,"o":35.82,"t":"2026-10-05T14:15:00Z","v":272,"vw":35.89},{"c":35.615,"h":35.825,"l":35.4,"n":75,"o":35.825,"t":"2026-10-05T14:30:00Z","v":3368,"vw":35.643098},{"c":35.61,"h":35.69,"l":35.555,"n":70,"o":35.561,"t":"2026-10-05T14:45:00Z","v":2279,"vw":35.607937},{"c":35.68,"h":35.68,"l":35.55,"n":108,"o":35.56,"t":"2026-10-05T15:00:00Z","v":3723,"vw":35.591064},{"c":35.695,"h":35.75,"l":35.66,"n":102,"o":35.675,"t":"2026-10-05T15:15:00Z","v":1867,"vw":35.702143},{"c":35.77,"h":35.77,"l":35.695,"n":136,"o":35.695,"t":"2026-10-05T15:30:00Z","v":2356,"vw":35.744},{"c":35.85,"h":35.86,"l":35.78,"n":25,"o":35.78,"t":"2026-10-05T15:45:00Z","v":1065,"vw":35.811919},{"c":36.05,"h":36.05,"l":35.83,"n":53,"o":35.875,"t":"2026-10-05T16:00:00Z","v":1150,"vw":35.932857},{"c":35.82,"h":35.99,"l":35.82,"n":123,"o":35.99,"t":"2026-10-05T16:15:00Z","v":3509,"vw":35.920186},{"c":35.77,"h":35.885,"l":35.77,"n":74,"o":35.81,"t":"2026-10-05T16:30:00Z","v":2180,"vw":35.8295},{"c":35.55,"h":35.73,"l":35.45,"n":123,"o":35.73,"t":"2026-10-05T16:45:00Z","v":3948,"vw":35.573185},{"c":35.5517,"h":35.58,"l":35.505,"n":50,"o":35.505,"t":"2026-10-05T17:00:00Z","v":1424,"vw":35.558632},{"c":35.425,"h":35.56,"l":35.34,"n":312,"o":35.52,"t":"2026-10-05T17:15:00Z","v":14111,"vw":35.435667},{"c":35.63,"h":35.66,"l":35.51,"n":151,"o":35.51,"t":"2026-10-05T17:30:00Z","v":6511,"vw":35.579853},{"c":35.5,"h":35.635,"l":35.49,"n":104,"o":35.635,"t":"2026-10-05T17:45:00Z","v":3434,"vw":35.540399},{"c":35.56,"h":35.63,"l":35.36,"n":205,"o":35.56,"t":"2026-10-05T18:00:00Z","v":6796,"vw":35.524947},{"c":35.59,"h":35.59,"l":35.525,"n":51,"o":35.56,"t":"2026-10-05T18:15:00Z","v":1475,"vw":35.57375},{"c":35.45,"h":35.61,"l":35.31,"n":230,"o":35.57,"t":"2026-10-05T18:30:00Z","v":11569,"vw":35.487087},{"c":35.535,"h":35.64,"l":35.48,"n":333,"o":35.48,"t":"2026-10-05T18:45:00Z","v":24658,"vw":35.546603},{"c":36.25,"h":36.33,"l":35.58,"n":324,"o":35.58,"t":"2026-10-05T19:00:00Z","v":12684,"vw":35.994147},{"c":36.24,"h":36.28,"l":36.12,"n":329,"o":36.25,"t":"2026-10-05T19:15:00Z","v":11081,"vw":36.229569},{"c":36.7,"h":36.72,"l":36.215,"n":854,"o":36.24,"t":"2026-10-05T19:30:00Z","v":39664,"vw":36.517943},{"c":36.65,"h":36.76,"l":36.4,"n":1926,"o":36.7,"t":"2026-10-05T19:45:00Z","v":94792,"vw":36.607375},{"c":36.65,"h":36.65,"l":36.65,"n":23,"o":36.65,"t":"2026-10-05T20:00:00Z","v":104602,"vw":36.65},{"c":37.07,"h":37.99,"l":36.65,"n":251,"o":36.65,"t":"2026-10-06T13:30:00Z","v":24843,"vw":37.395142},{"c":36.39,"h":37.205,"l":36.18,"n":322,"o":37.05,"t":"2026-10-06T13:45:00Z","v":17341,"vw":36.780503},{"c":35.19,"h":36.29,"l":34.84,"n":225,"o":36.29,"t":"2026-10-06T14:00:00Z","v":8587,"vw":35.535378},{"c":34.47,"h":35.22,"l":34.47,"n":407,"o":35.19,"t":"2026-10-06T14:15:00Z","v":18166,"vw":34.925376},{"c":34.15,"h":34.62,"l":34.12,"n":190,"o":34.47,"t":"2026-10-06T14:30:00Z","v":9779,"vw":34.315193},{"c":34.37,"h":34.43,"l":34.15,"n":226,"o":34.16,"t":"2026-10-06T14:45:00Z","v":5548,"vw":34.31777},{"c":34.28,"h":34.45,"l":34.06,"n":274,"o":34.355,"t":"2026-10-06T15:00:00Z","v":9146,"vw":34.281607},{"c":34,"h":34.39,"l":33.8,"n":379,"o":34.39,"t":"2026-10-06T15:15:00Z","v":21781,"vw":34.13197},{"c":33.99,"h":34.18,"l":33.95,"n":308,"o":34.025,"t":"2026-10-06T15:30:00Z","v":14449,"vw":34.08078},{"c":34.19,"h":34.27,"l":34,"n":215,"o":34,"t":"2026-10-06T15:45:00Z","v":6822,"vw":34.170779},{"c":34.01,"h":34.185,"l":33.91,"n":192,"o":34.185,"t":"2026-10-06T16:00:00Z","v":7449,"vw":34.04985},{"c":34.06,"h":34.1,"l":33.95,"n":176,"o":34.005,"t":"2026-10-06T16:15:00Z","v":4546,"vw":34.024389},{"c":34.035,"h":34.12,"l":33.98,"n":361,"o":34.09,"t":"2026-10-06T16:30:00Z","v":9939,"vw":34.03059},{"c":33.685,"h":34.03,"l":33.56,"n":274,"o":33.98,"t":"2026-10-06T16:45:00Z","v":12159,"vw":33.857484},{"c":34.235,"h":34.235,"l":33.79,"n":276,"o":33.79,"t":"2026-10-06T17:00:00Z","v":7625,"vw":33.942232},{"c":34.02,"h":34.14,"l":34,"n":149,"o":34.07,"t":"2026-10-06T17:15:00Z","v":4913,"vw":34.077557},{"c":33.765,"h":34.13,"l":33.69,"n":374,"o":34.13,"t":"2026-10-06T17:30:00Z","v":11846,"vw":33.880497},{"c":33.91,"h":34.02,"l":33.765,"n":196,"o":33.765,"t":"2026-10-06T17:45:00Z","v":7887,"vw":33.922531},{"c":33.63,"h":34.04,"l":33.58,"n":270,"o":33.98,"t":"2026-10-06T18:00:00Z","v":10427,"vw":33.819231},{"c":33.435,"h":33.63,"l":33.43,"n":286,"o":33.63,"t":"2026-10-06T18:15:00Z","v":18416,"vw":33.519496},{"c":33.475,"h":33.53,"l":33.22,"n":310,"o":33.435,"t":"2026-10-06T18:30:00Z","v":16336,"vw":33.427125},{"c":33.41,"h":33.615,"l":33.37,"n":254,"o":33.475,"t":"2026-10-06T18:45:00Z","v":7228,"vw":33.460126},{"c":33.475,"h":33.48,"l":33.35,"n":317,"o":33.435,"t":"2026-10-06T19:00:00Z","v":7213,"vw":33.413582},{"c":33.395,"h":33.54,"l":33.295,"n":609,"o":33.465,"t":"2026-10-06T19:15:00Z","v":25196,"vw":33.420594},{"c":33.32,"h":33.45,"l":33.1,"n":1050,"o":33.4,"t":"2026-10-06T19:30:00Z","v":75254,"vw":33.220891},{"c":33.4,"h":33.43,"l":33.145,"n":2494,"o":33.3,"t":"2026-10-06T19:45:00Z","v":160375,"vw":33.290481},{"c":33.36,"h":33.36,"l":33.36,"n":14,"o":33.36,"t":"2026-10-06T20:00:00Z","v":70551,"vw":33.36},{"c":33.445,"h":33.445,"l":32.77,"n":130,"o":33.15,"t":"2026-10-07T13:30:00Z","v":6575,"vw":33.1192},{"c":33.3551,"h":33.485,"l":33.19,"n":137,"o":33.37,"t":"2026-10-07T13:45:00Z","v":3810,"vw":33.355233},{"c":33.05,"h":33.355,"l":33.02,"n":74,"o":33.24,"t":"2026-10-07T14:00:00Z","v":2100,"vw":33.132174},{"c":33.225,"h":33.41,"l":33.16,"n":190,"o":33.16,"t":"2026-10-07T14:15:00Z","v":8882,"vw":33.302486},{"c":33.335,"h":33.36,"l":32.98,"n":176,"o":33.215,"t":"2026-10-07T14:30:00Z","v":4788,"vw":33.132171},{"c":33.5,"h":33.59,"l":33.49,"n":134,"o":33.53,"t":"2026-10-07T14:45:00Z","v":8053,"vw":33.553439},{"c":33.515,"h":33.53,"l":33.39,"n":136,"o":33.51,"t":"2026-10-07T15:00:00Z","v":5216,"vw":33.483251},{"c":33.6,"h":33.72,"l":33.59,"n":107,"o":33.64,"t":"2026-10-07T15:15:00Z","v":4337,"vw":33.644882},{"c":33.4275,"h":33.635,"l":33.4275,"n":180,"o":33.555,"t":"2026-10-07T15:30:00Z","v":8407,"vw":33.577889},{"c":33.455,"h":33.51,"l":33.37,"n":108,"o":33.5,"t":"2026-10-07T15:45:00Z","v":3989,"vw":33.437557},{"c":33.5,"h":33.58,"l":33.455,"n":173,"o":33.455,"t":"2026-10-07T16:00:00Z","v":11979,"vw":33.499642},{"c":33.67,"h":33.67,"l":33.47,"n":169,"o":33.5,"t":"2026-10-07T16:15:00Z","v":5409,"vw":33.519926},{"c":33.57,"h":33.6,"l":33.5,"n":99,"o":33.59,"t":"2026-10-07T16:30:00Z","v":4135,"vw":33.554588},{"c":33.51,"h":33.67,"l":33.51,"n":68,"o":33.62,"t":"2026-10-07T16:45:00Z","v":2379,"vw":33.600858},{"c":33.49,"h":33.63,"l":33.42,"n":306,"o":33.63,"t":"2026-10-07T17:00:00Z","v":10719,"vw":33.483477},{"c":33.42,"h":33.5,"l":33.38,"n":190,"o":33.45,"t":"2026-10-07T17:15:00Z","v":5811,"vw":33.448987},{"c":33.35,"h":33.48,"l":33.31,"n":255,"o":33.375,"t":"2026-10-07T17:30:00Z","v":11010,"vw":33.374892},{"c":33.33,"h":33.42,"l":33.33,"n":185,"o":33.36,"t":"2026-10-07T17:45:00Z","v":4644,"vw":33.389813},{"c":33.355,"h":33.4,"l":33.33,"n":163,"o":33.33,"t":"2026-10-07T18:00:00Z","v":4619,"vw":33.373873},{"c":33.455,"h":33.5,"l":33.37,"n":654,"o":33.37,"t":"2026-10-07T18:15:00Z","v":27822,"vw":33.45007},{"c":33.525,"h":33.61,"l":33.4,"n":255,"o":33.46,"t":"2026-10-07T18:30:00Z","v":16608,"vw":33.510073},{"c":33.48,"h":33.52,"l":33.42,"n":182,"o":33.495,"t":"2026-10-07T18:45:00Z","v":6264,"vw":33.471199},{"c":33.41,"h":33.48,"l":33.355,"n":319,"o":33.48,"t":"2026-10-07T19:00:00Z","v":10243,"vw":33.421671},{"c":33.45,"h":33.495,"l":33.405,"n":325,"o":33.41,"t":"2026-10-07T19:15:00Z","v":11745,"vw":33.435657},{"c":33.41,"h":33.5,"l":33.29,"n":540,"o":33.47,"t":"2026-10-07T19:30:00Z","v":19886,"vw":33.381555},{"c":33.03,"h":33.41,"l":33,"n":1480,"o":33.41,"t":"2026-10-07T19:45:00Z","v":59146,"vw":33.145299},{"c":33,"h":33,"l":33,"n":36,"o":33,"t":"2026-10-07T20:00:00Z","v":60815,"vw":33},{"c":32.45,"h":32.735,"l":32.25,"n":171,"o":32.54,"t":"2026-10-08T13:30:00Z","v":9049,"vw":32.507688},{"c":32.7,"h":32.85,"l":32.44,"n":56,"o":32.44,"t":"2026-10-08T13:45:00Z","v":2532,"vw":32.682187},{"c":32.65,"h":32.65,"l":32.35,"n":79,"o":32.53,"t":"2026-10-08T14:00:00Z","v":3599,"vw":32.490483},{"c":32.605,"h":32.605,"l":32.5,"n":96,"o":32.545,"t":"2026-10-08T14:15:00Z","v":4043,"vw":32.539667},{"c":32.97,"h":32.97,"l":32.59,"n":82,"o":32.59,"t":"2026-10-08T14:30:00Z","v":1221,"vw":32.730714},{"c":33.065,"h":33.065,"l":32.9074,"n":48,"o":32.9925,"t":"2026-10-08T14:45:00Z","v":2255,"vw":32.958668},{"c":32.77,"h":33.04,"l":32.77,"n":158,"o":33.04,"t":"2026-10-08T15:00:00Z","v":3929,"vw":32.881667},{"c":32.97,"h":33.02,"l":32.89,"n":87,"o":32.89,"t":"2026-10-08T15:15:00Z","v":2485,"vw":32.954444},{"c":32.975,"h":33.02,"l":32.91,"n":121,"o":33,"t":"2026-10-08T15:30:00Z","v":2425,"vw":32.977181},{"c":32.935,"h":33.04,"l":32.9,"n":218,"o":32.97,"t":"2026-10-08T15:45:00Z","v":7911,"vw":32.946974},{"c":32.92,"h":32.99,"l":32.8401,"n":153,"o":32.91,"t":"2026-10-08T16:00:00Z","v":6212,"vw":32.910976},{"c":32.96,"h":33.13,"l":32.9125,"n":173,"o":32.915,"t":"2026-10-08T16:15:00Z","v":4783,"vw":32.994031},{"c":33.09,"h":33.09,"l":32.89,"n":143,"o":33.01,"t":"2026-10-08T16:30:00Z","v":6183,"vw":33.006068},{"c":33.37,"h":33.43,"l":33.1,"n":191,"o":33.1,"t":"2026-10-08T16:45:00Z","v":5572,"vw":33.272296},{"c":33.305,"h":33.46,"l":33.09,"n":188,"o":33.46,"t":"2026-10-08T17:00:00Z","v":10242,"vw":33.260808},{"c":33.31,"h":33.4,"l":33.21,"n":188,"o":33.33,"t":"2026-10-08T17:15:00Z","v":7634,"vw":33.285357},{"c":33.33,"h":33.44,"l":33.265,"n":157,"o":33.33,"t":"2026-10-08T17:30:00Z","v":5198,"vw":33.355797},{"c":33.305,"h":33.38,"l":33.24,"n":159,"o":33.33,"t":"2026-10-08T17:45:00Z","v":3349,"vw":33.316429},{"c":33.2,"h":33.36,"l":33.2,"n":196,"o":33.32,"t":"2026-10-08T18:00:00Z","v":6754,"vw":33.248877},{"c":33.14,"h":33.3,"l":33.08,"n":193,"o":33.26,"t":"2026-10-08T18:15:00Z","v":5889,"vw":33.201377},{"c":33.14,"h":33.22,"l":33.1,"n":152,"o":33.14,"t":"2026-10-08T18:30:00Z","v":4938,"vw":33.164032},{"c":33.345,"h":33.4,"l":33.18,"n":259,"o":33.18,"t":"2026-10-08T18:45:00Z","v":11801,"vw":33.273558},{"c":33.42,"h":33.42,"l":33.31,"n":178,"o":33.325,"t":"2026-10-08T19:00:00Z","v":4963,"vw":33.37819},{"c":33.285,"h":33.435,"l":33.19,"n":534,"o":33.42,"t":"2026-10-08T19:15:00Z","v":22309,"vw":33.351275},{"c":33.4,"h":33.4,"l":33.29,"n":360,"o":33.315,"t":"2026-10-08T19:30:00Z","v":10772,"vw":33.355782},{"c":33.73,"h":33.76,"l":33.36,"n":1073,"o":33.36,"t":"2026-10-08T19:45:00Z","v":46038,"vw":33.640279},{"c":33.71,"h":33.71,"l":33.71,"n":24,"o":33.71,"t":"2026-10-08T20:00:00Z","v":159849,"vw":33.71},{"c":33.765,"h":33.765,"l":33.39,"n":144,"o":33.52,"t":"2026-10-09T13:30:00Z","v":7746,"vw":33.625964},{"c":33.94,"h":34.24,"l":33.775,"n":155,"o":33.775,"t":"2026-10-09T13:45:00Z","v":7383,"vw":33.89134},{"c":34.36,"h":34.36,"l":34.0801,"n":141,"o":34.245,"t":"2026-10-09T14:00:00Z","v":5621,"vw":34.226234},{"c":34.37,"h":34.37,"l":34.12,"n":29,"o":34.37,"t":"2026-10-09T14:15:00Z","v":1277,"vw":34.342222},{"c":34.025,"h":34.37,"l":33.97,"n":225,"o":34.37,"t":"2026-10-09T14:30:00Z","v":9653,"vw":34.131502},{"c":33.89,"h":33.92,"l":33.66,"n":120,"o":33.89,"t":"2026-10-09T14:45:00Z","v":7390,"vw":33.809184},{"c":33.98,"h":34.04,"l":33.845,"n":68,"o":33.845,"t":"2026-10-09T15:00:00Z","v":2282,"vw":33.943679},{"c":34.1,"h":34.1,"l":34.01,"n":125,"o":34.04,"t":"2026-10-09T15:15:00Z","v":2957,"vw":34.056923},{"c":34.17,"h":34.17,"l":34.025,"n":85,"o":34.1,"t":"2026-10-09T15:30:00Z","v":1931,"vw":34.120667},{"c":34.195,"h":34.26,"l":34.12,"n":121,"o":34.13,"t":"2026-10-09T15:45:00Z","v":4642,"vw":34.163895},{"c":34.13,"h":34.28,"l":34.13,"n":100,"o":34.195,"t":"2026-10-09T16:00:00Z","v":2763,"vw":34.1825},{"c":34.23,"h":34.23,"l":34.175,"n":39,"o":34.175,"t":"2026-10-09T16:15:00Z","v":869,"vw":34.186429},{"c":33.955,"h":34.26,"l":33.955,"n":168,"o":34.26,"t":"2026-10-09T16:30:00Z","v":8468,"vw":34.097651},{"c":34.09,"h":34.09,"l":33.98,"n":76,"o":33.98,"t":"2026-10-09T16:45:00Z","v":2008,"vw":34.056945},{"c":34.1,"h":34.13,"l":34.02,"n":100,"o":34.11,"t":"2026-10-09T17:00:00Z","v":3382,"vw":34.085754},{"c":34.25,"h":34.25,"l":34.1,"n":96,"o":34.12,"t":"2026-10-09T17:15:00Z","v":2557,"vw":34.158846},{"c":34.29,"h":34.29,"l":34.23,"n":49,"o":34.23,"t":"2026-10-09T17:30:00Z","v":864,"vw":34.256},{"c":34.315,"h":34.36,"l":34.255,"n":72,"o":34.255,"t":"2026-10-09T17:45:00Z","v":1933,"vw":34.314749},{"c":34.39,"h":34.39,"l":34.25,"n":105,"o":34.27,"t":"2026-10-09T18:00:00Z","v":2905,"vw":34.311232},{"c":34.395,"h":34.445,"l":34.38,"n":88,"o":34.39,"t":"2026-10-09T18:15:00Z","v":2206,"vw":34.416012},{"c":34.475,"h":34.49,"l":34.43,"n":70,"o":34.43,"t":"2026-10-09T18:30:00Z","v":1674,"vw":34.461922},{"c":34.39,"h":34.52,"l":34.38,"n":173,"o":34.48,"t":"2026-10-09T18:45:00Z","v":6093,"vw":34.451893},{"c":34.36,"h":34.37,"l":34.29,"n":143,"o":34.34,"t":"2026-10-09T19:00:00Z","v":3496,"vw":34.331527},{"c":34.34,"h":34.4399,"l":34.32,"n":224,"o":34.34,"t":"2026-10-09T19:15:00Z","v":6643,"vw":34.380435},{"c":34.38,"h":34.43,"l":34.35,"n":253,"o":34.39,"t":"2026-10-09T19:30:00Z","v":8756,"vw":34.395419},{"c":34.47,"h":34.49,"l":34.33,"n":1149,"o":34.38,"t":"2026-10-09T19:45:00Z","v":56908,"vw":34.432408},{"c":34.42,"h":34.42,"l":34.42,"n":15,"o":34.42,"t":"2026-10-09T20:00:00Z","v":72679,"vw":34.42},{"c":33.85,"h":34.42,"l":33.64,"n":79,"o":34.42,"t":"2026-10-12T13:30:00Z","v":7308,"vw":34.156713},{"c":33.64,"h":33.93,"l":33.64,"n":64,"o":33.85,"t":"2026-10-12T13:45:00Z","v":1688,"vw":33.838889},{"c":33.6,"h":33.75,"l":33.59,"n":177,"o":33.695,"t":"2026-10-12T14:00:00Z","v":7491,"vw":33.663617},{"c":33.52,"h":34.1,"l":33.5,"n":207,"o":33.615,"t":"2026-10-12T14:15:00Z","v":6872,"vw":33.58961},{"c":33.42,"h":33.53,"l":33.42,"n":169,"o":33.53,"t":"2026-10-12T14:30:00Z","v":3957,"vw":33.487907},{"c":33.21,"h":33.5,"l":33.21,"n":159,"o":33.5,"t":"2026-10-12T14:45:00Z","v":6581,"vw":33.292477},{"c":33.375,"h":33.375,"l":33.31,"n":68,"o":33.34,"t":"2026-10-12T15:00:00Z","v":1372,"vw":33.354231},{"c":33,"h":33.35,"l":33,"n":153,"o":33.3001,"t":"2026-10-12T15:15:00Z","v":5068,"vw":33.226642},{"c":32.94,"h":33,"l":32.94,"n":49,"o":33,"t":"2026-10-12T15:30:00Z","v":864,"vw":32.990017},{"c":32.895,"h":32.99,"l":32.895,"n":91,"o":32.93,"t":"2026-10-12T15:45:00Z","v":839,"vw":32.947569},{"c":32.75,"h":32.75,"l":32.75,"n":4,"o":32.75,"t":"2026-10-12T16:00:00Z","v":105,"vw":32.75},{"c":32.84,"h":32.845,"l":32.67,"n":58,"o":32.67,"t":"2026-10-12T16:15:00Z","v":2730,"vw":32.760361},{"c":32.655,"h":32.78,"l":32.62,"n":66,"o":32.78,"t":"2026-10-12T16:30:00Z","v":2780,"vw":32.710864},{"c":32.43,"h":32.55,"l":32.32,"n":216,"o":32.55,"t":"2026-10-12T16:45:00Z","v":12482,"vw":32.430108},{"c":32.36,"h":32.37,"l":32.31,"n":102,"o":32.35,"t":"2026-10-12T17:00:00Z","v":5746,"vw":32.330905},{"c":32.61,"h":32.66,"l":32.36,"n":268,"o":32.41,"t":"2026-10-12T17:15:00Z","v":11315,"vw":32.47497},{"c":32.58,"h":32.66,"l":32.58,"n":60,"o":32.58,"t":"2026-10-12T17:30:00Z","v":1639,"vw":32.612931},{"c":32.69,"h":32.76,"l":32.57,"n":113,"o":32.57,"t":"2026-10-12T17:45:00Z","v":2759,"vw":32.718726},{"c":32.805,"h":32.805,"l":32.68,"n":179,"o":32.68,"t":"2026-10-12T18:00:00Z","v":5047,"vw":32.746855},{"c":32.71,"h":32.78,"l":32.68,"n":157,"o":32.78,"t":"2026-10-12T18:15:00Z","v":3676,"vw":32.725678},{"c":32.86,"h":32.86,"l":32.68,"n":268,"o":32.68,"t":"2026-10-12T18:30:00Z","v":4225,"vw":32.813082},{"c":32.84,"h":32.86,"l":32.73,"n":283,"o":32.8382,"t":"2026-10-12T18:45:00Z","v":4632,"vw":32.802303},{"c":32.83,"h":32.975,"l":32.65,"n":288,"o":32.92,"t":"2026-10-12T19:00:00Z","v":9254,"vw":32.778475},{"c":32.88,"h":32.935,"l":32.79,"n":219,"o":32.92,"t":"2026-10-12T19:15:00Z","v":5218,"vw":32.851431},{"c":32.88,"h":32.925,"l":32.86,"n":332,"o":32.9,"t":"2026-10-12T19:30:00Z","v":11271,"vw":32.884859},{"c":32.828,"h":33.01,"l":32.75,"n":1077,"o":32.91,"t":"2026-10-12T19:45:00Z","v":45193,"vw":32.858721},{"c":32.76,"h":32.76,"l":32.76,"n":28,"o":32.76,"t":"2026-10-12T20:00:00Z","v":47439,"vw":32.76},{"c":32.755,"h":33.045,"l":32.6,"n":102,"o":32.79,"t":"2026-10-13T13:30:00Z","v":7349,"vw":32.841868},{"c":32.59,"h":32.78,"l":32.23,"n":174,"o":32.78,"t":"2026-10-13T13:45:00Z","v":7742,"vw":32.526739},{"c":32.79,"h":32.83,"l":32.62,"n":96,"o":32.72,"t":"2026-10-13T14:00:00Z","v":3047,"vw":32.764073},{"c":32.49,"h":32.68,"l":32.46,"n":75,"o":32.68,"t":"2026-10-13T14:15:00Z","v":2958,"vw":32.579719},{"c":32.65,"h":32.65,"l":32.485,"n":122,"o":32.485,"t":"2026-10-13T14:30:00Z","v":6418,"vw":32.554319},{"c":32.94,"h":32.94,"l":32.6,"n":233,"o":32.6,"t":"2026-10-13T14:45:00Z","v":10495,"vw":32.737823},{"c":32.92,"h":32.965,"l":32.74,"n":104,"o":32.74,"t":"2026-10-13T15:00:00Z","v":5126,"vw":32.861947},{"c":33.085,"h":33.085,"l":32.885,"n":142,"o":32.92,"t":"2026-10-13T15:15:00Z","v":5058,"vw":32.974732},{"c":33.03,"h":33.06,"l":32.88,"n":175,"o":32.99,"t":"2026-10-13T15:30:00Z","v":5177,"vw":32.97128},{"c":32.97,"h":33.01,"l":32.885,"n":136,"o":33.01,"t":"2026-10-13T15:45:00Z","v":4883,"vw":32.934084},{"c":32.89,"h":32.95,"l":32.85,"n":104,"o":32.94,"t":"2026-10-13T16:00:00Z","v":3049,"vw":32.904405},{"c":32.91,"h":32.95,"l":32.82,"n":121,"o":32.945,"t":"2026-10-13T16:15:00Z","v":2975,"vw":32.905179},{"c":33.05,"h":33.05,"l":32.94,"n":94,"o":32.95,"t":"2026-10-13T16:30:00Z","v":3070,"vw":32.968693},{"c":33.02,"h":33.085,"l":33.01,"n":60,"o":33.085,"t":"2026-10-13T16:45:00Z","v":1613,"vw":33.027154},{"c":33.01,"h":33.01,"l":32.92,"n":43,"o":32.96,"t":"2026-10-13T17:00:00Z","v":1029,"vw":32.962857},{"c":33.015,"h":33.08,"l":32.92,"n":96,"o":33.075,"t":"2026-10-13T17:15:00Z","v":3391,"vw":32.996842},{"c":33.09,"h":33.13,"l":33,"n":141,"o":33.03,"t":"2026-10-13T17:30:00Z","v":3207,"vw":33.070409},{"c":33.16,"h":33.235,"l":33.105,"n":196,"o":33.12,"t":"2026-10-13T17:45:00Z","v":5443,"vw":33.157518},{"c":33.235,"h":33.35,"l":33.14,"n":224,"o":33.14,"t":"2026-10-13T18:00:00Z","v":6809,"vw":33.279392},{"c":33.2,"h":33.28,"l":33.15,"n":148,"o":33.225,"t":"2026-10-13T18:15:00Z","v":4307,"vw":33.229828},{"c":33.225,"h":33.225,"l":33.17,"n":129,"o":33.18,"t":"2026-10-13T18:30:00Z","v":4055,"vw":33.18387},{"c":33.12,"h":33.195,"l":33.12,"n":162,"o":33.19,"t":"2026-10-13T18:45:00Z","v":5094,"vw":33.147908},{"c":32.95,"h":33.11,"l":32.95,"n":158,"o":33.11,"t":"2026-10-13T19:00:00Z","v":3427,"vw":33.001348},{"c":33.07,"h":33.13,"l":32.94,"n":328,"o":32.94,"t":"2026-10-13T19:15:00Z","v":14780,"vw":33.011114},{"c":33.1,"h":33.13,"l":32.95,"n":400,"o":33.06,"t":"2026-10-13T19:30:00Z","v":12232,"vw":33.062775},{"c":32.88,"h":33.145,"l":32.7,"n":1237,"o":33.07,"t":"2026-10-13T19:45:00Z","v":38487,"vw":32.906573},{"c":32.88,"h":32.88,"l":32.88,"n":22,"o":32.88,"t":"2026-10-13T20:00:00Z","v":52649,"vw":32.88},{"c":33.18,"h":33.18,"l":32.47,"n":55,"o":32.47,"t":"2026-10-14T13:30:00Z","v":6842,"vw":32.639878},{"c":33.24,"h":33.44,"l":33.19,"n":191,"o":33.31,"t":"2026-10-14T13:45:00Z","v":7882,"vw":33.325754},{"c":33.33,"h":33.575,"l":33.29,"n":125,"o":33.46,"t":"2026-10-14T14:00:00Z","v":6574,"vw":33.436693},{"c":33.47,"h":33.47,"l":33.21,"n":111,"o":33.33,"t":"2026-10-14T14:15:00Z","v":5487,"vw":33.332153},{"c":33.57,"h":33.57,"l":33.4,"n":225,"o":33.485,"t":"2026-10-14T14:30:00Z","v":8606,"vw":33.494818},{"c":33.59,"h":33.77,"l":33.54,"n":262,"o":33.6,"t":"2026-10-14T14:45:00Z","v":8278,"vw":33.660775},{"c":33.425,"h":33.53,"l":33.4,"n":53,"o":33.53,"t":"2026-10-14T15:00:00Z","v":1054,"vw":33.449313},{"c":33.65,"h":33.65,"l":33.395,"n":93,"o":33.4,"t":"2026-10-14T15:15:00Z","v":2223,"vw":33.505784},{"c":33.47,"h":33.7,"l":33.47,"n":85,"o":33.7,"t":"2026-10-14T15:30:00Z","v":2148,"vw":33.573},{"c":33.37,"h":33.4999,"l":33.32,"n":103,"o":33.47,"t":"2026-10-14T15:45:00Z","v":2571,"vw":33.460853},{"c":33.13,"h":33.39,"l":33.13,"n":130,"o":33.39,"t":"2026-10-14T16:00:00Z","v":4316,"vw":33.275302},{"c":33.18,"h":33.18,"l":33.05,"n":146,"o":33.14,"t":"2026-10-14T16:15:00Z","v":3842,"vw":33.125},{"c":33.3,"h":33.34,"l":33.24,"n":109,"o":33.24,"t":"2026-10-14T16:30:00Z","v":1816,"vw":33.295869},{"c":33.285,"h":33.33,"l":33.27,"n":101,"o":33.33,"t":"2026-10-14T16:45:00Z","v":2106,"vw":33.309689},{"c":33.22,"h":33.335,"l":33.22,"n":88,"o":33.32,"t":"2026-10-14T17:00:00Z","v":2175,"vw":33.277871},{"c":33.295,"h":33.295,"l":33.26,"n":58,"o":33.28,"t":"2026-10-14T17:15:00Z","v":1389,"vw":33.279},{"c":33.065,"h":33.27,"l":33.05,"n":81,"o":33.27,"t":"2026-10-14T17:30:00Z","v":5993,"vw":33.136262},{"c":33.06,"h":33.1,"l":32.99,"n":75,"o":33.04,"t":"2026-10-14T17:45:00Z","v":2233,"vw":33.071675},{"c":33.22,"h":33.22,"l":33.12,"n":148,"o":33.13,"t":"2026-10-14T18:00:00Z","v":3591,"vw":33.161667},{"c":33.1625,"h":33.2,"l":33.15,"n":81,"o":33.19,"t":"2026-10-14T18:15:00Z","v":3222,"vw":33.18307},{"c":33.1,"h":33.175,"l":32.97,"n":268,"o":33.165,"t":"2026-10-14T18:30:00Z","v":13742,"vw":33.032466},{"c":33.12,"h":33.165,"l":33.1,"n":118,"o":33.125,"t":"2026-10-14T18:45:00Z","v":3876,"vw":33.131847},{"c":33.165,"h":33.165,"l":33.0536,"n":130,"o":33.095,"t":"2026-10-14T19:00:00Z","v":4405,"vw":33.100551},{"c":33.14,"h":33.21,"l":33.0655,"n":352,"o":33.165,"t":"2026-10-14T19:15:00Z","v":13014,"vw":33.137974},{"c":33.06,"h":33.15,"l":33.04,"n":291,"o":33.15,"t":"2026-10-14T19:30:00Z","v":8239,"vw":33.105903},{"c":33.17,"h":33.23,"l":32.86,"n":1058,"o":33.06,"t":"2026-10-14T19:45:00Z","v":47879,"vw":33.037943},{"c":32.65,"h":33.11,"l":32.65,"n":23,"o":33.11,"t":"2026-10-14T20:00:00Z","v":53705,"vw":33.109039},{"c":33.3,"h":33.3,"l":33.3,"n":1,"o":33.3,"t":"2026-10-14T23:15:00Z","v":100,"vw":33.3},{"c":32.945,"h":33.13,"l":32.48,"n":99,"o":33.13,"t":"2026-10-15T13:30:00Z","v":9104,"vw":32.90264},{"c":32.97,"h":33,"l":32.8,"n":263,"o":32.825,"t":"2026-10-15T13:45:00Z","v":6313,"vw":32.855363},{"c":33.3975,"h":33.48,"l":32.99,"n":282,"o":33,"t":"2026-10-15T14:00:00Z","v":11029,"vw":33.288162},{"c":33.3,"h":33.43,"l":33.28,"n":230,"o":33.405,"t":"2026-10-15T14:15:00Z","v":6462,"vw":33.383387},{"c":33.63,"h":33.67,"l":33.16,"n":347,"o":33.27,"t":"2026-10-15T14:30:00Z","v":20174,"vw":33.29136},{"c":33.9,"h":33.9,"l":33.72,"n":98,"o":33.7525,"t":"2026-10-15T14:45:00Z","v":1883,"vw":33.828528},{"c":33.53,"h":33.825,"l":33.53,"n":145,"o":33.825,"t":"2026-10-15T15:00:00Z","v":4768,"vw":33.7081},{"c":33.57,"h":33.57,"l":33.43,"n":177,"o":33.53,"t":"2026-10-15T15:15:00Z","v":5657,"vw":33.493588},{"c":33.78,"h":33.78,"l":33.61,"n":133,"o":33.61,"t":"2026-10-15T15:30:00Z","v":5044,"vw":33.674967},{"c":33.6575,"h":33.945,"l":33.63,"n":221,"o":33.800903,"t":"2026-10-15T15:45:00Z","v":12004,"vw":33.771552},{"c":33.8625,"h":33.94,"l":33.62,"n":87,"o":33.65,"t":"2026-10-15T16:00:00Z","v":3489,"vw":33.705731},{"c":33.87,"h":33.935,"l":33.78,"n":118,"o":33.87,"t":"2026-10-15T16:15:00Z","v":4312,"vw":33.862179},{"c":33.67,"h":33.865,"l":33.67,"n":95,"o":33.865,"t":"2026-10-15T16:30:00Z","v":3675,"vw":33.759355},{"c":33.76,"h":33.86,"l":33.74,"n":40,"o":33.74,"t":"2026-10-15T16:45:00Z","v":1688,"vw":33.800263},{"c":33.8,"h":33.88,"l":33.77,"n":94,"o":33.78,"t":"2026-10-15T17:00:00Z","v":6074,"vw":33.80784},{"c":33.76,"h":33.82,"l":33.76,"n":133,"o":33.82,"t":"2026-10-15T17:15:00Z","v":6631,"vw":33.79762},{"c":33.8,"h":33.87,"l":33.76,"n":133,"o":33.77,"t":"2026-10-15T17:30:00Z","v":4038,"vw":33.805596},{"c":33.81,"h":33.935,"l":33.81,"n":125,"o":33.85,"t":"2026-10-15T17:45:00Z","v":3860,"vw":33.878026},{"c":33.7,"h":33.81,"l":33.645,"n":193,"o":33.81,"t":"2026-10-15T18:00:00Z","v":5899,"vw":33.763054},{"c":33.6,"h":33.7,"l":33.58,"n":126,"o":33.7,"t":"2026-10-15T18:15:00Z","v":3362,"vw":33.629412},{"c":33.65,"h":33.75,"l":33.57,"n":284,"o":33.57,"t":"2026-10-15T18:30:00Z","v":12051,"vw":33.646649},{"c":33.76,"h":33.76,"l":33.68,"n":95,"o":33.7,"t":"2026-10-15T18:45:00Z","v":3319,"vw":33.721677},{"c":33.75,"h":33.825,"l":33.725,"n":257,"o":33.73,"t":"2026-10-15T19:00:00Z","v":12779,"vw":33.752159},{"c":33.91,"h":33.95,"l":33.765,"n":203,"o":33.77,"t":"2026-10-15T19:15:00Z","v":7822,"vw":33.849727},{"c":34.01,"h":34.01,"l":33.8825,"n":492,"o":33.95,"t":"2026-10-15T19:30:00Z","v":25408,"vw":33.951427},{"c":33.82,"h":34.06,"l":33.77,"n":2061,"o":34.03,"t":"2026-10-15T19:45:00Z","v":96504,"vw":33.874033},{"c":33.8,"h":33.8,"l":33.8,"n":24,"o":33.8,"t":"2026-10-15T20:00:00Z","v":79793,"vw":33.8},{"c":33.84,"h":33.84,"l":33.84,"n":2,"o":33.84,"t":"2026-10-16T08:00:00Z","v":238,"vw":33.84},{"c":33.175,"h":34.15,"l":33.175,"n":170,"o":33.82,"t":"2026-10-16T13:30:00Z","v":18782,"vw":33.602748},{"c":32.915,"h":32.97,"l":32.75,"n":89,"o":32.97,"t":"2026-10-16T13:45:00Z","v":5005,"vw":32.89542},{"c":32.88,"h":32.98,"l":32.71,"n":116,"o":32.75,"t":"2026-10-16T14:00:00Z","v":5005,"vw":32.790175},{"c":32.89,"h":33.32,"l":32.89,"n":160,"o":32.89,"t":"2026-10-16T14:15:00Z","v":5141,"vw":33.044314},{"c":33.06,"h":33.06,"l":32.73,"n":123,"o":32.8,"t":"2026-10-16T14:30:00Z","v":5868,"vw":32.939325},{"c":32.7,"h":32.99,"l":32.7,"n":113,"o":32.99,"t":"2026-10-16T14:45:00Z","v":3414,"vw":32.848479},{"c":32.38,"h":32.75,"l":32.38,"n":287,"o":32.7,"t":"2026-10-16T15:00:00Z","v":11205,"vw":32.520149},{"c":32.525,"h":32.525,"l":32.37,"n":55,"o":32.37,"t":"2026-10-16T15:15:00Z","v":2910,"vw":32.445395},{"c":32.3,"h":32.53,"l":32.29,"n":139,"o":32.515,"t":"2026-10-16T15:30:00Z","v":6549,"vw":32.410947},{"c":32.325,"h":32.42,"l":32.15,"n":187,"o":32.31,"t":"2026-10-16T15:45:00Z","v":9092,"vw":32.266097},{"c":32.2,"h":32.49,"l":32.17,"n":67,"o":32.177,"t":"2026-10-16T16:00:00Z","v":6096,"vw":32.360365},{"c":32.24,"h":32.39,"l":32.18,"n":195,"o":32.21,"t":"2026-10-16T16:15:00Z","v":7528,"vw":32.274033},{"c":32.33,"h":32.4,"l":32.24,"n":70,"o":32.24,"t":"2026-10-16T16:30:00Z","v":2394,"vw":32.280715},{"c":32.33,"h":32.33,"l":32.225,"n":64,"o":32.33,"t":"2026-10-16T16:45:00Z","v":2808,"vw":32.288864},{"c":32.125,"h":32.36,"l":32.04,"n":233,"o":32.305,"t":"2026-10-16T17:00:00Z","v":12620,"vw":32.170216},{"c":32.21,"h":32.27,"l":32.03,"n":149,"o":32.21,"t":"2026-10-16T17:15:00Z","v":4753,"vw":32.188168},{"c":32.1914,"h":32.29,"l":32.06,"n":246,"o":32.215,"t":"2026-10-16T17:30:00Z","v":10105,"vw":32.196192},{"c":31.93,"h":32.185,"l":31.93,"n":131,"o":32.185,"t":"2026-10-16T17:45:00Z","v":4551,"vw":32.06355},{"c":31.96,"h":32.07,"l":31.925,"n":165,"o":31.925,"t":"2026-10-16T18:00:00Z","v":4905,"vw":32.011797},{"c":31.93,"h":32.09,"l":31.895,"n":246,"o":31.95,"t":"2026-10-16T18:15:00Z","v":8335,"vw":31.970595},{"c":32.11,"h":32.2,"l":31.99,"n":269,"o":32.11,"t":"2026-10-16T18:30:00Z","v":13608,"vw":32.105115},{"c":32.14,"h":32.15,"l":32.06,"n":139,"o":32.15,"t":"2026-10-16T18:45:00Z","v":4473,"vw":32.092026},{"c":32.105,"h":32.125,"l":31.91,"n":198,"o":32.0701,"t":"2026-10-16T19:00:00Z","v":7615,"vw":32.030941},{"c":32.1,"h":32.16,"l":32,"n":360,"o":32.06,"t":"2026-10-16T19:15:00Z","v":12854,"vw":32.080221},{"c":31.92,"h":32.05,"l":31.795,"n":473,"o":32.03,"t":"2026-10-16T19:30:00Z","v":15469,"vw":31.913748},{"c":31.95,"h":32.075,"l":31.86,"n":1303,"o":31.86,"t":"2026-10-16T19:45:00Z","v":48863,"vw":31.974281},{"c":31.96,"h":31.96,"l":31.96,"n":14,"o":31.96,"t":"2026-10-16T20:00:00Z","v":125272,"vw":31.96},{"c":32.15,"h":32.74,"l":31.87,"n":178,"o":32.44,"t":"2026-10-19T13:30:00Z","v":15805,"vw":32.140932},{"c":31.9,"h":32.24,"l":31.89,"n":115,"o":32.05,"t":"2026-10-19T13:45:00Z","v":7669,"vw":32.092295},{"c":31.805,"h":32.175,"l":31.67,"n":198,"o":31.96,"t":"2026-10-19T14:00:00Z","v":7773,"vw":31.834286},{"c":31.855,"h":31.92,"l":31.7,"n":76,"o":31.845,"t":"2026-10-19T14:15:00Z","v":2283,"vw":31.802273},{"c":31.71,"h":31.865,"l":31.71,"n":46,"o":31.71,"t":"2026-10-19T14:30:00Z","v":1318,"vw":31.764},{"c":31.72,"h":31.82,"l":31.7,"n":56,"o":31.82,"t":"2026-10-19T14:45:00Z","v":1842,"vw":31.764802},{"c":31.845,"h":31.87,"l":31.73,"n":76,"o":31.79,"t":"2026-10-19T15:00:00Z","v":4001,"vw":31.830805},{"c":31.865,"h":31.95,"l":31.75,"n":228,"o":31.845,"t":"2026-10-19T15:15:00Z","v":12173,"vw":31.874818},{"c":32.05,"h":32.11,"l":31.865,"n":211,"o":31.865,"t":"2026-10-19T15:30:00Z","v":11426,"vw":31.995514},{"c":32.125,"h":32.13,"l":32.015,"n":74,"o":32.05,"t":"2026-10-19T15:45:00Z","v":3538,"vw":32.068416},{"c":32.1344,"h":32.1344,"l":31.98,"n":154,"o":32.03,"t":"2026-10-19T16:00:00Z","v":5816,"vw":32.060469},{"c":32.17,"h":32.17,"l":31.96,"n":193,"o":32.0175,"t":"2026-10-19T16:15:00Z","v":12418,"vw":32.008134},{"c":32.28,"h":32.28,"l":32.11,"n":56,"o":32.19,"t":"2026-10-19T16:30:00Z","v":1819,"vw":32.193739},{"c":32.185,"h":32.195,"l":32.11,"n":78,"o":32.195,"t":"2026-10-19T16:45:00Z","v":2623,"vw":32.172678},{"c":32.14,"h":32.14,"l":32.11,"n":46,"o":32.11,"t":"2026-10-19T17:00:00Z","v":1430,"vw":32.1175},{"c":32.42,"h":32.42,"l":32.14,"n":151,"o":32.18,"t":"2026-10-19T17:15:00Z","v":5950,"vw":32.243152},{"c":32.37,"h":32.39,"l":32.33,"n":62,"o":32.38,"t":"2026-10-19T17:30:00Z","v":3078,"vw":32.379485},{"c":32.29,"h":32.34,"l":32.26,"n":167,"o":32.31,"t":"2026-10-19T17:45:00Z","v":6897,"vw":32.302981},{"c":32.325,"h":32.34,"l":32.26,"n":161,"o":32.265,"t":"2026-10-19T18:00:00Z","v":15122,"vw":32.306022},{"c":32.285,"h":32.295,"l":32.22,"n":152,"o":32.29,"t":"2026-10-19T18:15:00Z","v":8888,"vw":32.2628},{"c":32.235,"h":32.35,"l":32.125,"n":171,"o":32.3,"t":"2026-10-19T18:30:00Z","v":7651,"vw":32.277151},{"c":32.09,"h":32.285,"l":32.06,"n":210,"o":32.285,"t":"2026-10-19T18:45:00Z","v":16100,"vw":32.199292},{"c":32.165,"h":32.165,"l":32.08,"n":158,"o":32.09,"t":"2026-10-19T19:00:00Z","v":8111,"vw":32.138685},{"c":32.19,"h":32.28,"l":32.11,"n":219,"o":32.11,"t":"2026-10-19T19:15:00Z","v":9686,"vw":32.189027},{"c":32.28,"h":32.42,"l":32.14,"n":470,"o":32.19,"t":"2026-10-19T19:30:00Z","v":26105,"vw":32.250701},{"c":32.165,"h":32.33,"l":32.03,"n":1130,"o":32.1701,"t":"2026-10-19T19:45:00Z","v":37777,"vw":32.160978},{"c":32.165,"h":32.165,"l":32.165,"n":25,"o":32.165,"t":"2026-10-19T20:00:00Z","v":67097,"vw":32.165},{"c":32.165,"h":32.165,"l":32.165,"n":1,"o":32.165,"t":"2026-10-19T20:15:00Z","v":27417,"vw":32.165},{"c":32.25,"h":32.65,"l":32.25,"n":47,"o":32.65,"t":"2026-10-20T13:30:00Z","v":5978,"vw":32.517338},{"c":32.44,"h":32.54,"l":32.09,"n":62,"o":32.09,"t":"2026-10-20T13:45:00Z","v":2027,"vw":32.341545},{"c":32.465,"h":32.48,"l":32.18,"n":77,"o":32.35,"t":"2026-10-20T14:00:00Z","v":3436,"vw":32.300838},{"c":32.545,"h":32.66,"l":32.51,"n":20,"o":32.51,"t":"2026-10-20T14:15:00Z","v":614,"vw":32.58875},{"c":32.695,"h":32.85,"l":32.55,"n":134,"o":32.63,"t":"2026-10-20T14:30:00Z","v":6544,"vw":32.726793},{"c":32.93,"h":32.93,"l":32.58,"n":132,"o":32.58,"t":"2026-10-20T14:45:00Z","v":3715,"vw":32.775325},{"c":32.845,"h":33.05,"l":32.71,"n":145,"o":32.93,"t":"2026-10-20T15:00:00Z","v":9139,"vw":32.880309},{"c":33.145,"h":33.18,"l":32.96,"n":169,"o":33.05,"t":"2026-10-20T15:15:00Z","v":4857,"vw":33.117504},{"c":33.37,"h":33.37,"l":33.085,"n":153,"o":33.195,"t":"2026-10-20T15:30:00Z","v":5780,"vw":33.181795},{"c":33.4,"h":33.505,"l":33.365,"n":108,"o":33.38,"t":"2026-10-20T15:45:00Z","v":3102,"vw":33.433867},{"c":33.295,"h":33.47,"l":33.22,"n":126,"o":33.395,"t":"2026-10-20T16:00:00Z","v":3851,"vw":33.349283},{"c":33.45,"h":33.45,"l":33.26,"n":100,"o":33.3,"t":"2026-10-20T16:15:00Z","v":3863,"vw":33.332324},{"c":33.395,"h":33.55,"l":33.34,"n":141,"o":33.445,"t":"2026-10-20T16:30:00Z","v":4535,"vw":33.476077},{"c":33.265,"h":33.39,"l":33.22,"n":78,"o":33.39,"t":"2026-10-20T16:45:00Z","v":2460,"vw":33.297252},{"c":33.41,"h":33.41,"l":33.19,"n":133,"o":33.265,"t":"2026-10-20T17:00:00Z","v":5379,"vw":33.295784},{"c":33.15,"h":33.41,"l":33.14,"n":141,"o":33.41,"t":"2026-10-20T17:15:00Z","v":6962,"vw":33.309378},{"c":33.15,"h":33.15,"l":33.045,"n":140,"o":33.14,"t":"2026-10-20T17:30:00Z","v":6094,"vw":33.083319},{"c":33.02,"h":33.1475,"l":33.02,"n":181,"o":33.095,"t":"2026-10-20T17:45:00Z","v":5413,"vw":33.079124},{"c":33.25,"h":33.25,"l":33.05,"n":169,"o":33.05,"t":"2026-10-20T18:00:00Z","v":5197,"vw":33.119386},{"c":33.12,"h":33.16,"l":33.12,"n":27,"o":33.16,"t":"2026-10-20T18:15:00Z","v":526,"vw":33.14},{"c":33.12,"h":33.18,"l":33.08,"n":114,"o":33.08,"t":"2026-10-20T18:30:00Z","v":4754,"vw":33.136985},{"c":33.405,"h":33.405,"l":33.195,"n":213,"o":33.195,"t":"2026-10-20T18:45:00Z","v":8924,"vw":33.288829},{"c":33.27,"h":33.41,"l":33.27,"n":150,"o":33.34,"t":"2026-10-20T19:00:00Z","v":4069,"vw":33.341364},{"c":32.99,"h":33.29,"l":32.94,"n":337,"o":33.275,"t":"2026-10-20T19:15:00Z","v":19073,"vw":33.087475},{"c":33.01,"h":33.06,"l":32.84,"n":492,"o":33.06,"t":"2026-10-20T19:30:00Z","v":25305,"vw":32.950036},{"c":33.13,"h":33.27,"l":33.04,"n":1017,"o":33.06,"t":"2026-10-20T19:45:00Z","v":42002,"vw":33.132773},{"c":33.15,"h":33.15,"l":33.15,"n":24,"o":33.15,"t":"2026-10-20T20:00:00Z","v":63456,"vw":33.15},{"c":33.89,"h":33.99,"l":32.93,"n":133,"o":33.15,"t":"2026-10-21T13:30:00Z","v":7150,"vw":33.315399},{"c":34.2647,"h":34.2647,"l":33.25,"n":226,"o":33.25,"t":"2026-10-21T13:45:00Z","v":13590,"vw":33.724884},{"c":34.39,"h":34.44,"l":34.21,"n":278,"o":34.3,"t":"2026-10-21T14:00:00Z","v":9694,"vw":34.337766},{"c":34.44,"h":34.44,"l":34.14,"n":321,"o":34.39,"t":"2026-10-21T14:15:00Z","v":14276,"vw":34.35627},{"c":34.43,"h":34.58,"l":34.33,"n":112,"o":34.33,"t":"2026-10-21T14:30:00Z","v":4950,"vw":34.451322},{"c":34.5,"h":34.51,"l":34.385,"n":123,"o":34.43,"t":"2026-10-21T14:45:00Z","v":6211,"vw":34.449567},{"c":34.435,"h":34.55,"l":34.3,"n":104,"o":34.43,"t":"2026-10-21T15:00:00Z","v":6663,"vw":34.44989},{"c":34.46,"h":34.53,"l":34.3,"n":155,"o":34.425,"t":"2026-10-21T15:15:00Z","v":11096,"vw":34.412386},{"c":34.44,"h":34.49,"l":34.35,"n":153,"o":34.43,"t":"2026-10-21T15:30:00Z","v":5286,"vw":34.426888},{"c":34.37,"h":34.5,"l":34.34,"n":281,"o":34.35,"t":"2026-10-21T15:45:00Z","v":10797,"vw":34.412903},{"c":34.39,"h":34.43,"l":34.29,"n":124,"o":34.375,"t":"2026-10-21T16:00:00Z","v":5615,"vw":34.344442},{"c":34.275,"h":34.44,"l":34.19,"n":71,"o":34.44,"t":"2026-10-21T16:15:00Z","v":3632,"vw":34.25046},{"c":34.32,"h":34.33,"l":34.235,"n":133,"o":34.265,"t":"2026-10-21T16:30:00Z","v":5803,"vw":34.299311},{"c":34.27,"h":34.46,"l":34.27,"n":93,"o":34.34,"t":"2026-10-21T16:45:00Z","v":2446,"vw":34.363756},{"c":34.41,"h":34.41,"l":34.24,"n":59,"o":34.36,"t":"2026-10-21T17:00:00Z","v":3610,"vw":34.3605},{"c":34.355,"h":34.46,"l":34.25,"n":68,"o":34.37,"t":"2026-10-21T17:15:00Z","v":3369,"vw":34.379674},{"c":34.37,"h":34.46,"l":34.355,"n":69,"o":34.355,"t":"2026-10-21T17:30:00Z","v":1646,"vw":34.3855},{"c":34.25,"h":34.365,"l":34.25,"n":76,"o":34.365,"t":"2026-10-21T17:45:00Z","v":2324,"vw":34.339284},{"c":34.28,"h":34.355,"l":34.26,"n":63,"o":34.355,"t":"2026-10-21T18:00:00Z","v":2988,"vw":34.328972},{"c":34.67,"h":34.7,"l":34.43,"n":416,"o":34.43,"t":"2026-10-21T18:15:00Z","v":26197,"vw":34.545258},{"c":34.6,"h":34.72,"l":34.56,"n":219,"o":34.615,"t":"2026-10-21T18:30:00Z","v":15979,"vw":34.646576},{"c":34.5,"h":34.63,"l":34.4,"n":186,"o":34.4,"t":"2026-10-21T18:45:00Z","v":4892,"vw":34.488477},{"c":34.41,"h":34.5,"l":34.25,"n":336,"o":34.49,"t":"2026-10-21T19:00:00Z","v":17155,"vw":34.438853},{"c":34.12,"h":34.38,"l":34.12,"n":234,"o":34.26,"t":"2026-10-21T19:15:00Z","v":5336,"vw":34.257026},{"c":34.28,"h":34.4165,"l":34.215,"n":436,"o":34.29,"t":"2026-10-21T19:30:00Z","v":15882,"vw":34.333346},{"c":34.4,"h":34.485,"l":34.16,"n":1026,"o":34.255,"t":"2026-10-21T19:45:00Z","v":46902,"vw":34.3826},{"c":34.37,"h":34.37,"l":34.37,"n":33,"o":34.37,"t":"2026-10-21T20:00:00Z","v":58084,"vw":34.37},{"c":34.46,"h":34.55,"l":33.85,"n":70,"o":34.13,"t":"2026-10-22T13:30:00Z","v":9680,"vw":34.027753},{"c":34.155,"h":34.31,"l":33.92,"n":112,"o":34.25,"t":"2026-10-22T13:45:00Z","v":5257,"vw":34.121041},{"c":33.89,"h":34.235,"l":33.75,"n":146,"o":34.155,"t":"2026-10-22T14:00:00Z","v":4896,"vw":33.890883},{"c":33.745,"h":33.99,"l":33.69,"n":382,"o":33.75,"t":"2026-10-22T14:15:00Z","v":21498,"vw":33.870992},{"c":34,"h":34.06,"l":33.62,"n":152,"o":33.71,"t":"2026-10-22T14:30:00Z","v":20123,"vw":33.765844},{"c":33.92,"h":34.03,"l":33.84,"n":157,"o":33.84,"t":"2026-10-22T14:45:00Z","v":8105,"vw":33.949722}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.1977934489020179,"strike":42.654805801031394,"iv":0.9568773485461394,"gamma":0.034618108231812245,"theta":-0.049892402980566214,"vega":0.030087637876846266,"rho":0.005754266591076472,"breakevenPct":29.282427034001792},{"delta":0.3,"premium":1.437078601746403,"strike":40.13601471845892,"iv":0.8963675301911684,"gamma":0.0405781573477399,"theta":-0.05217665062708783,"vega":0.033230296437713185,"rho":0.006924017107989273,"breakevenPct":22.562185495888325},{"delta":0.35,"premium":1.5906900654372396,"strike":38.59309934562761,"iv":0.816902260559191,"gamma":0.04821588340273646,"theta":-0.04948619869125521,"vega":0.034694348602022605,"rho":0.008137835764435653,"breakevenPct":18.466360292054375},{"delta":0.4,"premium":1.7394110648423557,"strike":37.105889351576444,"iv":0.7363549672813801,"gamma":0.0559493753718025,"theta":-0.04651177870315288,"vega":0.03606258179654967,"rho":0.009354169938360695,"breakevenPct":14.520343208781838},{"delta":0.45,"premium":1.8881320642474717,"strike":35.61867935752528,"iv":0.6558076740035692,"gamma":0.06368286734086853,"theta":-0.04353735871505056,"vega":0.03743081499107674,"rho":0.010570504112285736,"breakevenPct":10.574326125509304},{"delta":0.5,"premium":2.2924307036247336,"strike":34.48116560056859,"iv":0.6388819474058279,"gamma":0.06434733475479744,"theta":-0.04237263681592039,"vega":0.03719061833688699,"rho":0.011601543256838875,"breakevenPct":8.412724953400119},{"delta":0.55,"premium":2.878784648187634,"strike":33.59275053304904,"iv":0.6672756929637527,"gamma":0.059976332622601276,"theta":-0.04249701492537313,"vega":0.035804690831556504,"rho":0.012500591421565455,"breakevenPct":7.5222145673251},{"delta":0.6,"premium":3.4651385927505327,"strike":32.704335465529496,"iv":0.6956694385216773,"gamma":0.055605330490405114,"theta":-0.042621393034825865,"vega":0.03441876332622601,"rho":0.01339963958629203,"breakevenPct":6.631704181250083},{"delta":0.65,"premium":4.051492537313433,"strike":31.81592039800995,"iv":0.724063184079602,"gamma":0.05123432835820895,"theta":-0.042745771144278605,"vega":0.03303283582089552,"rho":0.01429868775101861,"breakevenPct":5.741193795175065},{"delta":0.7,"premium":4.637846481876332,"strike":30.927505330490405,"iv":0.7524569296375266,"gamma":0.046863326226012796,"theta":-0.04287014925373134,"vega":0.031646908315565034,"rho":0.015197735915745187,"breakevenPct":4.850683409100049},{"delta":0.75,"premium":5.224200426439232,"strike":30.03909026297086,"iv":0.7808506751954514,"gamma":0.042492324093816626,"theta":-0.04299452736318408,"vega":0.030260980810234542,"rho":0.016096784080471768,"breakevenPct":3.96017302302503},{"delta":0.8,"premium":6.85427154843631,"strike":28.176964149504194,"iv":0.8787573607932877,"gamma":0.034023417238749035,"theta":-0.040447749809305863,"vega":0.026007017543859645,"rho":0.016173569518828937,"breakevenPct":3.276048637796288},{"delta":0.85,"premium":8.532379862700228,"strike":26.270022883295194,"iv":0.9798633867276887,"gamma":0.02536590389016018,"theta":-0.03777803203661327,"vega":0.02162105263157895,"rho":0.016212510229194208,"breakevenPct":2.6014231898449895},{"delta":0.9,"premium":11.554135887541156,"strike":23.095864112458845,"iv":1.2368436559838354,"gamma":0.014995603784942052,"theta":-0.037661338040260194,"vega":0.016797843161633998,"rho":0.015198114096019672,"breakevenPct":2.1521226415094246}],"put":[{"delta":0.1,"premium":0.48120668752948,"strike":25.035466785882743,"iv":0.9463777657869094,"gamma":0.01935340978847638,"theta":-0.026906070694165198,"vega":0.016700523814364696,"rho":-0.003192659106023862,"breakevenPct":27.611261502496287},{"delta":0.15,"premium":0.7633288479603847,"strike":26.647593416916482,"iv":0.9044580288282419,"gamma":0.026326581991948258,"theta":-0.03172746588349239,"vega":0.02126978810366909,"rho":-0.00480085185616724,"breakevenPct":23.690257756615285},{"delta":0.2,"premium":1.0454510083912896,"strike":28.259720047950225,"iv":0.8625382918695745,"gamma":0.03329975419542014,"theta":-0.03654886107281958,"vega":0.02583905239297348,"rho":-0.006409044606310617,"breakevenPct":19.76925401073428},{"delta":0.25,"premium":1.3275731688221943,"strike":29.871846678983967,"iv":0.8206185549109071,"gamma":0.04027292639889202,"theta":-0.04137025626214677,"vega":0.03040831668227787,"rho":-0.008017237356453995,"breakevenPct":15.848250264853272},{"delta":0.3,"premium":1.645116073107239,"strike":30.855408907557216,"iv":0.7908393301497834,"gamma":0.044603492994908,"theta":-0.04167593516913361,"vega":0.03202530825993297,"rho":-0.009643233089470933,"breakevenPct":13.884749898437581},{"delta":0.35,"premium":1.9657178504374544,"strike":31.78468942155784,"iv":0.762108538636379,"gamma":0.04870584882564611,"theta":-0.04159164477246688,"vega":0.03338734676667446,"rho":-0.011270766256728662,"breakevenPct":12.090296075706421},{"delta":0.4,"premium":2.28631962776767,"strike":32.71396993555847,"iv":0.7333777471229747,"gamma":0.052808204656384236,"theta":-0.04150735437580015,"vega":0.03474938527341595,"rho":-0.012898299423986393,"breakevenPct":10.295842252975259},{"delta":0.45,"premium":2.6069214050978857,"strike":33.64325044955909,"iv":0.7046469556095702,"gamma":0.05691056048712234,"theta":-0.04142306397913342,"vega":0.036111423780157435,"rho":-0.014525832591244119,"breakevenPct":8.5013884302441},{"delta":0.5,"premium":2.927523182428101,"strike":34.572530963559714,"iv":0.675916164096166,"gamma":0.06101291631786046,"theta":-0.041338773582466695,"vega":0.03747346228689892,"rho":-0.016153365758501848,"breakevenPct":6.70693460751294},{"delta":0.55,"premium":3.4583725029377206,"strike":35.528789659224444,"iv":0.663154759106933,"gamma":0.06117614571092832,"theta":-0.04000975323149236,"vega":0.03707414806110458,"rho":-0.01793845944696032,"breakevenPct":5.452779610003773},{"delta":0.6,"premium":4.168321582452017,"strike":36.508029768899334,"iv":0.6639969056012535,"gamma":0.05798382295338817,"theta":-0.03762040736388563,"vega":0.035174422248335294,"rho":-0.01985777135718238,"breakevenPct":4.658879167313341},{"delta":0.65,"premium":4.878270661966314,"strike":37.487269878574224,"iv":0.6648390520955738,"gamma":0.054791500195848025,"theta":-0.03523106149627889,"vega":0.033274696435566,"rho":-0.021777083267404445,"breakevenPct":3.864978724622908},{"delta":0.7,"premium":5.58821974148061,"strike":38.466509988249115,"iv":0.6656811985898943,"gamma":0.05159917743830788,"theta":-0.03284171562867215,"vega":0.03137497062279671,"rho":-0.023696395177626506,"breakevenPct":3.0710782819324765},{"delta":0.75,"premium":6.298168820994908,"strike":39.44575009792401,"iv":0.6665233450842146,"gamma":0.048406854680767726,"theta":-0.030452369761065412,"vega":0.029475244810027418,"rho":-0.02561570708784857,"breakevenPct":2.277177839242043},{"delta":0.8,"premium":8.041170699803796,"strike":41.41922825376063,"iv":0.6931137998691956,"gamma":0.04229973839110529,"theta":-0.026886003924133418,"vega":0.02617181164159581,"rho":-0.028359297642584796,"breakevenPct":1.5977076829102868},{"delta":0.85,"premium":11.131425768476126,"strike":44.68933943754087,"iv":0.7532838456507521,"gamma":0.03239130150425115,"theta":-0.021784630477436236,"vega":0.02103773708306083,"rho":-0.03217786910237865,"breakevenPct":1.0674714945025192},{"delta":0.9,"premium":14.221680837148462,"strike":47.959450621321125,"iv":0.8134538914323086,"gamma":0.022482864617396993,"theta":-0.016683257030739043,"vega":0.015903662524525835,"rho":-0.035996440562172514,"breakevenPct":0.5372353060947503}]},"raw":{"call":[{"delta":0.25,"premium":1.1977934489020179,"strike":42.654805801031394,"iv":0.9568773485461394,"gamma":0.034618108231812245,"theta":-0.049892402980566214,"vega":0.030087637876846266,"rho":0.005754266591076472,"breakevenPct":29.282427034001792},{"delta":0.3,"premium":1.437078601746403,"strike":40.13601471845892,"iv":0.8963675301911684,"gamma":0.0405781573477399,"theta":-0.05217665062708783,"vega":0.033230296437713185,"rho":0.006924017107989273,"breakevenPct":22.562185495888325},{"delta":0.35,"premium":1.5906900654372396,"strike":38.59309934562761,"iv":0.816902260559191,"gamma":0.04821588340273646,"theta":-0.04948619869125521,"vega":0.034694348602022605,"rho":0.008137835764435653,"breakevenPct":18.466360292054375},{"delta":0.4,"premium":1.7394110648423557,"strike":37.105889351576444,"iv":0.7363549672813801,"gamma":0.0559493753718025,"theta":-0.04651177870315288,"vega":0.03606258179654967,"rho":0.009354169938360695,"breakevenPct":14.520343208781838},{"delta":0.45,"premium":1.8881320642474717,"strike":35.61867935752528,"iv":0.6558076740035692,"gamma":0.06368286734086853,"theta":-0.04353735871505056,"vega":0.03743081499107674,"rho":0.010570504112285736,"breakevenPct":10.574326125509304},{"delta":0.5,"premium":2.2924307036247336,"strike":34.48116560056859,"iv":0.6388819474058279,"gamma":0.06434733475479744,"theta":-0.04237263681592039,"vega":0.03719061833688699,"rho":0.011601543256838875,"breakevenPct":8.412724953400119},{"delta":0.55,"premium":2.878784648187634,"strike":33.59275053304904,"iv":0.6672756929637527,"gamma":0.059976332622601276,"theta":-0.04249701492537313,"vega":0.035804690831556504,"rho":0.012500591421565455,"breakevenPct":7.5222145673251},{"delta":0.6,"premium":3.4651385927505327,"strike":32.704335465529496,"iv":0.6956694385216773,"gamma":0.055605330490405114,"theta":-0.042621393034825865,"vega":0.03441876332622601,"rho":0.01339963958629203,"breakevenPct":6.631704181250083},{"delta":0.65,"premium":4.051492537313433,"strike":31.81592039800995,"iv":0.724063184079602,"gamma":0.05123432835820895,"theta":-0.042745771144278605,"vega":0.03303283582089552,"rho":0.01429868775101861,"breakevenPct":5.741193795175065},{"delta":0.7,"premium":4.637846481876332,"strike":30.927505330490405,"iv":0.7524569296375266,"gamma":0.046863326226012796,"theta":-0.04287014925373134,"vega":0.031646908315565034,"rho":0.015197735915745187,"breakevenPct":4.850683409100049},{"delta":0.75,"premium":5.224200426439232,"strike":30.03909026297086,"iv":0.7808506751954514,"gamma":0.042492324093816626,"theta":-0.04299452736318408,"vega":0.030260980810234542,"rho":0.016096784080471768,"breakevenPct":3.96017302302503},{"delta":0.8,"premium":6.85427154843631,"strike":28.176964149504194,"iv":0.8787573607932877,"gamma":0.034023417238749035,"theta":-0.040447749809305863,"vega":0.026007017543859645,"rho":0.016173569518828937,"breakevenPct":3.276048637796288},{"delta":0.85,"premium":8.532379862700228,"strike":26.270022883295194,"iv":0.9798633867276887,"gamma":0.02536590389016018,"theta":-0.03777803203661327,"vega":0.02162105263157895,"rho":0.016212510229194208,"breakevenPct":2.6014231898449895},{"delta":0.9,"premium":11.554135887541156,"strike":23.095864112458845,"iv":1.2368436559838354,"gamma":0.014995603784942052,"theta":-0.037661338040260194,"vega":0.016797843161633998,"rho":0.015198114096019672,"breakevenPct":2.1521226415094246}],"put":[{"delta":0.1,"premium":0.48120668752948,"strike":25.035466785882743,"iv":0.9463777657869094,"gamma":0.01935340978847638,"theta":-0.026906070694165198,"vega":0.016700523814364696,"rho":-0.003192659106023862,"breakevenPct":27.611261502496287},{"delta":0.15,"premium":0.7633288479603847,"strike":26.647593416916482,"iv":0.9044580288282419,"gamma":0.026326581991948258,"theta":-0.03172746588349239,"vega":0.02126978810366909,"rho":-0.00480085185616724,"breakevenPct":23.690257756615285},{"delta":0.2,"premium":1.0454510083912896,"strike":28.259720047950225,"iv":0.8625382918695745,"gamma":0.03329975419542014,"theta":-0.03654886107281958,"vega":0.02583905239297348,"rho":-0.006409044606310617,"breakevenPct":19.76925401073428},{"delta":0.25,"premium":1.3275731688221943,"strike":29.871846678983967,"iv":0.8206185549109071,"gamma":0.04027292639889202,"theta":-0.04137025626214677,"vega":0.03040831668227787,"rho":-0.008017237356453995,"breakevenPct":15.848250264853272},{"delta":0.3,"premium":1.645116073107239,"strike":30.855408907557216,"iv":0.7908393301497834,"gamma":0.044603492994908,"theta":-0.04167593516913361,"vega":0.03202530825993297,"rho":-0.009643233089470933,"breakevenPct":13.884749898437581},{"delta":0.35,"premium":1.9657178504374544,"strike":31.78468942155784,"iv":0.762108538636379,"gamma":0.04870584882564611,"theta":-0.04159164477246688,"vega":0.03338734676667446,"rho":-0.011270766256728662,"breakevenPct":12.090296075706421},{"delta":0.4,"premium":2.28631962776767,"strike":32.71396993555847,"iv":0.7333777471229747,"gamma":0.052808204656384236,"theta":-0.04150735437580015,"vega":0.03474938527341595,"rho":-0.012898299423986393,"breakevenPct":10.295842252975259},{"delta":0.45,"premium":2.6069214050978857,"strike":33.64325044955909,"iv":0.7046469556095702,"gamma":0.05691056048712234,"theta":-0.04142306397913342,"vega":0.036111423780157435,"rho":-0.014525832591244119,"breakevenPct":8.5013884302441},{"delta":0.5,"premium":2.927523182428101,"strike":34.572530963559714,"iv":0.675916164096166,"gamma":0.06101291631786046,"theta":-0.041338773582466695,"vega":0.03747346228689892,"rho":-0.016153365758501848,"breakevenPct":6.70693460751294},{"delta":0.55,"premium":3.4583725029377206,"strike":35.528789659224444,"iv":0.663154759106933,"gamma":0.06117614571092832,"theta":-0.04000975323149236,"vega":0.03707414806110458,"rho":-0.01793845944696032,"breakevenPct":5.452779610003773},{"delta":0.6,"premium":4.168321582452017,"strike":36.508029768899334,"iv":0.6639969056012535,"gamma":0.05798382295338817,"theta":-0.03762040736388563,"vega":0.035174422248335294,"rho":-0.01985777135718238,"breakevenPct":4.658879167313341},{"delta":0.65,"premium":4.878270661966314,"strike":37.487269878574224,"iv":0.6648390520955738,"gamma":0.054791500195848025,"theta":-0.03523106149627889,"vega":0.033274696435566,"rho":-0.021777083267404445,"breakevenPct":3.864978724622908},{"delta":0.7,"premium":5.58821974148061,"strike":38.466509988249115,"iv":0.6656811985898943,"gamma":0.05159917743830788,"theta":-0.03284171562867215,"vega":0.03137497062279671,"rho":-0.023696395177626506,"breakevenPct":3.0710782819324765},{"delta":0.75,"premium":6.298168820994908,"strike":39.44575009792401,"iv":0.6665233450842146,"gamma":0.048406854680767726,"theta":-0.030452369761065412,"vega":0.029475244810027418,"rho":-0.02561570708784857,"breakevenPct":2.277177839242043},{"delta":0.8,"premium":8.041170699803796,"strike":41.41922825376063,"iv":0.6931137998691956,"gamma":0.04229973839110529,"theta":-0.026886003924133418,"vega":0.02617181164159581,"rho":-0.028359297642584796,"breakevenPct":1.5977076829102868},{"delta":0.85,"premium":11.131425768476126,"strike":44.68933943754087,"iv":0.7532838456507521,"gamma":0.03239130150425115,"theta":-0.021784630477436236,"vega":0.02103773708306083,"rho":-0.03217786910237865,"breakevenPct":1.0674714945025192},{"delta":0.9,"premium":14.221680837148462,"strike":47.959450621321125,"iv":0.8134538914323086,"gamma":0.022482864617396993,"theta":-0.016683257030739043,"vega":0.015903662524525835,"rho":-0.035996440562172514,"breakevenPct":0.5372353060947503}]}},"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"}}